KissMeData/054210/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160609	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9960	190	2	1.94	531800980	53939	49.20	9750	9970	9660	12700	6840	9770	9858.37	4.49	21901	4192	9890	9830	9730	9670	9570	9860	9700	126	2930	500	7220	10	1	25291210	2519	5.30	1.11	12	0.21	1880.00	8981.00	16130	20230130	-38.25	8480	20231031	17.45	16130	-38.25	20230130	8480	17.45	20231031	16130	-38.25	20230130	8480	17.45	20231031	3.80	N	054210	500	126 억		1136480	N	N	0	N	00	N
3	20231229	150605	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9960	190	2	1.94	531800980	53939	49.20	9750	9970	9660	12700	6840	9770	9858.37	4.49	21901	4192	9890	9830	9730	9670	9570	9860	9700	126	2930	500	7220	10	1	25291210	2519	5.30	1.11	12	0.21	1880.00	8981.00	16130	20230130	-38.25	8480	20231031	17.45	16130	-38.25	20230130	8480	17.45	20231031	16130	-38.25	20230130	8480	17.45	20231031	3.80	N	054210	500	126 억		1136480	N	N	0	N	00	N
4	20231229	140606	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9960	190	2	1.94	531800980	53939	49.20	9750	9970	9660	12700	6840	9770	9858.37	4.49	21901	4192	9890	9830	9730	9670	9570	9860	9700	126	2930	500	7220	10	1	25291210	2519	5.30	1.11	12	0.21	1880.00	8981.00	16130	20230130	-38.25	8480	20231031	17.45	16130	-38.25	20230130	8480	17.45	20231031	16130	-38.25	20230130	8480	17.45	20231031	3.80	N	054210	500	126 억		1136480	N	N	0	N	00	N
5	20231229	130605	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9960	190	2	1.94	531800980	53939	49.20	9750	9970	9660	12700	6840	9770	9858.37	4.49	21901	4192	9890	9830	9730	9670	9570	9860	9700	126	2930	500	7220	10	1	25291210	2519	5.30	1.11	12	0.21	1880.00	8981.00	16130	20230130	-38.25	8480	20231031	17.45	16130	-38.25	20230130	8480	17.45	20231031	16130	-38.25	20230130	8480	17.45	20231031	3.80	N	054210	500	126 억		1136480	N	N	0	N	00	N
6	20231229	120606	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9960	190	2	1.94	531800980	53939	49.20	9750	9970	9660	12700	6840	9770	9858.37	4.49	21901	4192	9890	9830	9730	9670	9570	9860	9700	126	2930	500	7220	10	1	25291210	2519	5.30	1.11	12	0.21	1880.00	8981.00	16130	20230130	-38.25	8480	20231031	17.45	16130	-38.25	20230130	8480	17.45	20231031	16130	-38.25	20230130	8480	17.45	20231031	3.80	N	054210	500	126 억		1136480	N	N	0	N	00	N
7	20231229	110541	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9960	190	2	1.94	531800980	53939	49.20	9750	9970	9660	12700	6840	9770	9858.37	4.49	21901	4192	9890	9830	9730	9670	9570	9860	9700	126	2930	500	7220	10	1	25291210	2519	5.30	1.11	12	0.21	1880.00	8981.00	16130	20230130	-38.25	8480	20231031	17.45	16130	-38.25	20230130	8480	17.45	20231031	16130	-38.25	20230130	8480	17.45	20231031	3.80	N	054210	500	126 억		1136480	N	N	0	N	00	N
8	20231229	100546	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9960	190	2	1.94	531800980	53939	49.20	9750	9970	9660	12700	6840	9770	9858.37	4.49	21901	4192	9890	9830	9730	9670	9570	9860	9700	126	2930	500	7220	10	1	25291210	2519	5.30	1.11	12	0.21	1880.00	8981.00	16130	20230130	-38.25	8480	20231031	17.45	16130	-38.25	20230130	8480	17.45	20231031	16130	-38.25	20230130	8480	17.45	20231031	3.80	N	054210	500	126 억		1136480	N	N	0	N	00	N
9	20231229	090547	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9960	190	2	1.94	531800980	53939	49.20	9750	9970	9660	12700	6840	9770	9858.37	4.49	21901	4192	9890	9830	9730	9670	9570	9860	9700	126	2930	500	7220	10	1	25291210	2519	5.30	1.11	12	0.21	1880.00	8981.00	16130	20230130	-38.25	8480	20231031	17.45	16130	-38.25	20230130	8480	17.45	20231031	16130	-38.25	20230130	8480	17.45	20231031	3.80	N	054210	500	126 억		1136480	N	N	0	N	00	N
10	20231228	160541	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9960	190	2	1.94	527709380	53529	48.82	9750	9970	9660	12700	6840	9770	9858.37	4.41	0	4192	9890	9830	9730	9670	9570	9860	9700	126	2930	500	7220	10	1	25291210	2519	5.30	1.11	12	0.21	1880.00	8981.00	16130	20230130	-38.25	8480	20231031	17.45	16130	-38.25	20230130	8480	17.45	20231031	16130	-38.25	20230130	8480	17.45	20231031	3.80	N	054210	500	126 억		1114579	N	N	0	N	00	N
11	20231228	150546	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9930	160	2	1.64	438673520	44577	40.66	9750	9940	9660	12700	6840	9770	9840.80	4.41	0	2156	9890	9830	9730	9670	9570	9860	9700	126	2930	500	7220	10	1	25291210	2511	5.28	1.11	12	0.18	1880.00	8981.00	16130	20230130	-38.44	8480	20231031	17.10	16130	-38.44	20230130	8480	17.10	20231031	16130	-38.44	20230130	8480	17.10	20231031	3.80	N	054210	500	126 억		1114579	N	N	0	N	00	N
12	20231228	140540	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9900	130	2	1.33	333338830	33917	30.94	9750	9940	9660	12700	6840	9770	9828.08	4.41	0	1144	9890	9830	9730	9670	9570	9860	9700	126	2930	500	7220	10	1	25291210	2504	5.27	1.10	12	0.13	1880.00	8981.00	16130	20230130	-38.62	8480	20231031	16.75	16130	-38.62	20230130	8480	16.75	20231031	16130	-38.62	20230130	8480	16.75	20231031	3.80	N	054210	500	126 억		1114579	N	N	0	N	00	N
13	20231228	130541	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9890	120	2	1.23	225659650	23060	21.03	9750	9900	9660	12700	6840	9770	9785.76	4.41	0	659	9890	9830	9730	9670	9570	9860	9700	126	2930	500	7220	10	1	25291210	2501	5.26	1.10	12	0.09	1880.00	8981.00	16130	20230130	-38.69	8480	20231031	16.63	16130	-38.69	20230130	8480	16.63	20231031	16130	-38.69	20230130	8480	16.63	20231031	3.80	N	054210	500	126 억		1114579	N	N	0	N	00	N
14	20231228	120542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9850	80	2	0.82	203254000	20790	18.96	9750	9900	9660	12700	6840	9770	9776.53	4.41	0	640	9890	9830	9730	9670	9570	9860	9700	126	2930	500	7220	10	1	25291210	2491	5.24	1.10	12	0.08	1880.00	8981.00	16130	20230130	-38.93	8480	20231031	16.16	16130	-38.93	20230130	8480	16.16	20231031	16130	-38.93	20230130	8480	16.16	20231031	3.80	N	054210	500	126 억		1114579	N	N	0	N	00	N
15	20231228	110542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9840	70	2	0.72	156562120	16060	14.65	9750	9840	9660	12700	6840	9770	9748.58	4.41	0	2557	9890	9830	9730	9670	9570	9860	9700	126	2930	500	7220	10	1	25291210	2489	5.23	1.10	12	0.06	1880.00	8981.00	16130	20230130	-39.00	8480	20231031	16.04	16130	-39.00	20230130	8480	16.04	20231031	16130	-39.00	20230130	8480	16.04	20231031	3.80	N	054210	500	126 억		1114579	N	N	0	N	00	N
16	20231228	100540	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9780	10	2	0.10	108043260	11110	10.13	9750	9800	9660	12700	6840	9770	9724.87	4.41	0	2477	9890	9830	9730	9670	9570	9860	9700	126	2930	500	7220	10	1	25291210	2473	5.20	1.09	12	0.04	1880.00	8981.00	16130	20230130	-39.37	8480	20231031	15.33	16130	-39.37	20230130	8480	15.33	20231031	16130	-39.37	20230130	8480	15.33	20231031	3.80	N	054210	500	126 억		1114579	N	N	0	N	00	N
17	20231228	090540	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9770	0	3	0.00	7706950	791	0.72	9750	9770	9700	12700	6840	9770	9743.30	4.41	0	-637	9890	9830	9730	9670	9570	9860	9700	126	2930	500	7220	10	1	25291210	2471	5.20	1.09	12	0.00	1880.00	8981.00	16130	20230130	-39.43	8480	20231031	15.21	16130	-39.43	20230130	8480	15.21	20231031	16130	-39.43	20230130	8480	15.21	20231031	3.80	N	054210	500	126 억		1114579	N	N	0	N	00	N
18	20231227	160537	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9770	40	2	0.41	1060250510	109563	121.84	9720	9790	9630	12640	6820	9730	9676.75	4.37	0	17082	10076	9902	9796	9622	9516	9850	9570	126	2910	500	7200	10	1	25291210	2471	5.20	1.09	12	0.43	1880.00	8981.00	16130	20230130	-39.43	8480	20231031	15.21	16130	-39.43	20230130	8480	15.21	20231031	16130	-39.43	20230130	8480	15.21	20231031	3.78	N	054210	500	126 억		1104832	N	N	0	N	00	N
19	20231227	150545	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9720	-10	5	-0.10	1025238800	105978	117.85	9720	9790	9630	12640	6820	9730	9674.04	4.37	0	16433	10076	9902	9796	9622	9516	9850	9570	126	2910	500	7200	10	1	25291210	2458	5.17	1.08	12	0.42	1880.00	8981.00	16130	20230130	-39.74	8480	20231031	14.62	16130	-39.74	20230130	8480	14.62	20231031	16130	-39.74	20230130	8480	14.62	20231031	3.78	N	054210	500	126 억		1104832	N	N	0	N	00	N
20	20231227	140542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9720	-10	5	-0.10	937501180	96968	107.83	9720	9790	9630	12640	6820	9730	9668.11	4.37	0	12020	10076	9902	9796	9622	9516	9850	9570	126	2910	500	7200	10	1	25291210	2458	5.17	1.08	12	0.38	1880.00	8981.00	16130	20230130	-39.74	8480	20231031	14.62	16130	-39.74	20230130	8480	14.62	20231031	16130	-39.74	20230130	8480	14.62	20231031	3.78	N	054210	500	126 억		1104832	N	N	0	N	00	N
21	20231227	130538	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9700	-30	5	-0.31	695402380	71931	79.99	9720	9790	9630	12640	6820	9730	9667.58	4.37	0	4309	10076	9902	9796	9622	9516	9850	9570	126	2910	500	7200	10	1	25291210	2453	5.16	1.08	12	0.28	1880.00	8981.00	16130	20230130	-39.86	8480	20231031	14.39	16130	-39.86	20230130	8480	14.39	20231031	16130	-39.86	20230130	8480	14.39	20231031	3.78	N	054210	500	126 억		1104832	N	N	0	N	00	N
22	20231227	120538	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9670	-60	5	-0.62	537138630	55530	61.75	9720	9790	9630	12640	6820	9730	9672.88	4.37	0	3583	10076	9902	9796	9622	9516	9850	9570	126	2910	500	7200	10	1	25291210	2446	5.14	1.08	12	0.22	1880.00	8981.00	16130	20230130	-40.05	8480	20231031	14.03	16130	-40.05	20230130	8480	14.03	20231031	16130	-40.05	20230130	8480	14.03	20231031	3.78	N	054210	500	126 억		1104832	N	N	0	N	00	N
23	20231227	110541	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9700	-30	5	-0.31	451761410	46717	51.95	9720	9790	9630	12640	6820	9730	9670.09	4.37	0	4000	10076	9902	9796	9622	9516	9850	9570	126	2910	500	7200	10	1	25291210	2453	5.16	1.08	12	0.18	1880.00	8981.00	16130	20230130	-39.86	8480	20231031	14.39	16130	-39.86	20230130	8480	14.39	20231031	16130	-39.86	20230130	8480	14.39	20231031	3.78	N	054210	500	126 억		1104832	N	N	0	N	00	N
24	20231227	100542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9670	-60	5	-0.62	331039610	34235	38.07	9720	9790	9630	12640	6820	9730	9669.52	4.37	0	680	10076	9902	9796	9622	9516	9850	9570	126	2910	500	7200	10	1	25291210	2446	5.14	1.08	12	0.14	1880.00	8981.00	16130	20230130	-40.05	8480	20231031	14.03	16130	-40.05	20230130	8480	14.03	20231031	16130	-40.05	20230130	8480	14.03	20231031	3.78	N	054210	500	126 억		1104832	N	N	0	N	00	N
25	20231227	090543	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9770	40	2	0.41	18401450	1892	2.10	9720	9770	9720	12640	6820	9730	9725.79	4.37	0	311	10076	9902	9796	9622	9516	9850	9570	126	2910	500	7200	10	1	25291210	2471	5.20	1.09	12	0.01	1880.00	8981.00	16130	20230130	-39.43	8480	20231031	15.21	16130	-39.43	20230130	8480	15.21	20231031	16130	-39.43	20230130	8480	15.21	20231031	3.78	N	054210	500	126 억		1104832	N	N	0	N	00	N
26	20231226	160543	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9730	-240	5	-2.41	874778080	89813	58.40	9970	9970	9690	12960	6980	9970	9739.99	4.46	0	-12535	10230	10100	9980	9850	9730	10040	9790	126	2990	500	7370	10	1	25291210	2461	5.18	1.08	12	0.36	1880.00	8981.00	16130	20230130	-39.68	8480	20231031	14.74	16130	-39.68	20230130	8480	14.74	20231031	16130	-39.68	20230130	8480	14.74	20231031	3.76	N	054210	500	126 억		1128569	N	N	0	N	00	N
27	20231226	150540	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9690	-280	5	-2.81	822067940	84387	54.87	9970	9970	9690	12960	6980	9970	9741.64	4.46	0	-11349	10230	10100	9980	9850	9730	10040	9790	126	2990	500	7370	10	1	25291210	2451	5.15	1.08	12	0.33	1880.00	8981.00	16130	20230130	-39.93	8480	20231031	14.27	16130	-39.93	20230130	8480	14.27	20231031	16130	-39.93	20230130	8480	14.27	20231031	3.76	N	054210	500	126 억		1128569	N	N	0	N	00	N
28	20231226	140542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9690	-280	5	-2.81	758278140	77810	50.60	9970	9970	9690	12960	6980	9970	9745.25	4.46	0	-9565	10230	10100	9980	9850	9730	10040	9790	126	2990	500	7370	10	1	25291210	2451	5.15	1.08	12	0.31	1880.00	8981.00	16130	20230130	-39.93	8480	20231031	14.27	16130	-39.93	20230130	8480	14.27	20231031	16130	-39.93	20230130	8480	14.27	20231031	3.76	N	054210	500	126 억		1128569	N	N	0	N	00	N
29	20231226	130542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9720	-250	5	-2.51	616687240	63223	41.11	9970	9970	9690	12960	6980	9970	9754.16	4.46	0	-6769	10230	10100	9980	9850	9730	10040	9790	126	2990	500	7370	10	1	25291210	2458	5.17	1.08	12	0.25	1880.00	8981.00	16130	20230130	-39.74	8480	20231031	14.62	16130	-39.74	20230130	8480	14.62	20231031	16130	-39.74	20230130	8480	14.62	20231031	3.76	N	054210	500	126 억		1128569	N	N	0	N	00	N
30	20231226	120540	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9730	-240	5	-2.41	541654840	55497	36.09	9970	9970	9710	12960	6980	9970	9760.07	4.46	0	-4393	10230	10100	9980	9850	9730	10040	9790	126	2990	500	7370	10	1	25291210	2461	5.18	1.08	12	0.22	1880.00	8981.00	16130	20230130	-39.68	8480	20231031	14.74	16130	-39.68	20230130	8480	14.74	20231031	16130	-39.68	20230130	8480	14.74	20231031	3.76	N	054210	500	126 억		1128569	N	N	0	N	00	N
31	20231226	110544	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9750	-220	5	-2.21	370199730	37880	24.63	9970	9970	9740	12960	6980	9970	9772.96	4.46	0	-1879	10230	10100	9980	9850	9730	10040	9790	126	2990	500	7370	10	1	25291210	2466	5.19	1.09	12	0.15	1880.00	8981.00	16130	20230130	-39.55	8480	20231031	14.98	16130	-39.55	20230130	8480	14.98	20231031	16130	-39.55	20230130	8480	14.98	20231031	3.76	N	054210	500	126 억		1128569	N	N	0	N	00	N
32	20231226	100541	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9800	-170	5	-1.71	167094330	17057	11.09	9970	9970	9750	12960	6980	9970	9796.23	4.46	0	-4022	10230	10100	9980	9850	9730	10040	9790	126	2990	500	7370	10	1	25291210	2479	5.21	1.09	12	0.07	1880.00	8981.00	16130	20230130	-39.24	8480	20231031	15.57	16130	-39.24	20230130	8480	15.57	20231031	16130	-39.24	20230130	8480	15.57	20231031	3.76	N	054210	500	126 억		1128569	N	N	0	N	00	N
33	20231226	090542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9870	-100	5	-1.00	8770030	885	0.58	9970	9970	9870	12960	6980	9970	9909.64	4.46	0	-281	10230	10100	9980	9850	9730	10040	9790	126	2990	500	7370	10	1	25291210	2496	5.25	1.10	12	0.00	1880.00	8981.00	16130	20230130	-38.81	8480	20231031	16.39	16130	-38.81	20230130	8480	16.39	20231031	16130	-38.81	20230130	8480	16.39	20231031	3.76	N	054210	500	126 억		1128569	N	N	0	N	00	N
34	20231222	160535	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9970	-30	5	-0.30	1524665000	153678	105.08	10050	10110	9860	13000	7000	10000	9921.16	4.62	0	-10432	10353	10176	10013	9836	9673	10265	9925	126	3000	500	7400	10	1	25291210	2522	5.30	1.11	12	0.61	1880.00	8981.00	16130	20230130	-38.19	8480	20231031	17.57	16130	-38.19	20230130	8480	17.57	20231031	16130	-38.19	20230130	8480	17.57	20231031	3.80	N	054210	500	126 억		1168293	N	N	0	N	00	N
35	20231222	150533	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9940	-60	5	-0.60	1381386010	139231	95.21	10050	10110	9860	13000	7000	10000	9921.54	4.62	0	-4831	10353	10176	10013	9836	9673	10265	9925	126	3000	500	7400	10	1	25291210	2514	5.29	1.11	12	0.55	1880.00	8981.00	16130	20230130	-38.38	8480	20231031	17.22	16130	-38.38	20230130	8480	17.22	20231031	16130	-38.38	20230130	8480	17.22	20231031	3.80	N	054210	500	126 억		1168293	N	N	0	N	00	N
36	20231222	140529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9950	-50	5	-0.50	1305791750	131613	90.00	10050	10110	9860	13000	7000	10000	9921.45	4.62	0	-3581	10353	10176	10013	9836	9673	10265	9925	126	3000	500	7400	10	1	25291210	2516	5.29	1.11	12	0.52	1880.00	8981.00	16130	20230130	-38.31	8480	20231031	17.33	16130	-38.31	20230130	8480	17.33	20231031	16130	-38.31	20230130	8480	17.33	20231031	3.80	N	054210	500	126 억		1168293	N	N	0	N	00	N
37	20231222	130530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9950	-50	5	-0.50	1218054190	122775	83.95	10050	10110	9860	13000	7000	10000	9921.03	4.62	0	-3330	10353	10176	10013	9836	9673	10265	9925	126	3000	500	7400	10	1	25291210	2516	5.29	1.11	12	0.49	1880.00	8981.00	16130	20230130	-38.31	8480	20231031	17.33	16130	-38.31	20230130	8480	17.33	20231031	16130	-38.31	20230130	8480	17.33	20231031	3.80	N	054210	500	126 억		1168293	N	N	0	N	00	N
38	20231222	120530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9980	-20	5	-0.20	1194553930	120413	82.34	10050	10110	9860	13000	7000	10000	9920.47	4.62	0	-3280	10353	10176	10013	9836	9673	10265	9925	126	3000	500	7400	10	1	25291210	2524	5.31	1.11	12	0.48	1880.00	8981.00	16130	20230130	-38.13	8480	20231031	17.69	16130	-38.13	20230130	8480	17.69	20231031	16130	-38.13	20230130	8480	17.69	20231031	3.80	N	054210	500	126 억		1168293	N	N	0	N	00	N
39	20231222	110532	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9900	-100	5	-1.00	843377590	84980	58.11	10050	10110	9860	13000	7000	10000	9924.42	4.62	0	-2395	10353	10176	10013	9836	9673	10265	9925	126	3000	500	7400	10	1	25291210	2504	5.27	1.10	12	0.34	1880.00	8981.00	16130	20230130	-38.62	8480	20231031	16.75	16130	-38.62	20230130	8480	16.75	20231031	16130	-38.62	20230130	8480	16.75	20231031	3.80	N	054210	500	126 억		1168293	N	N	0	N	00	N
40	20231222	100530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9930	-70	5	-0.70	344785490	34532	23.61	10050	10110	9930	13000	7000	10000	9984.52	4.62	0	-6137	10353	10176	10013	9836	9673	10265	9925	126	3000	500	7400	10	1	25291210	2511	5.28	1.11	12	0.14	1880.00	8981.00	16130	20230130	-38.44	8480	20231031	17.10	16130	-38.44	20230130	8480	17.10	20231031	16130	-38.44	20230130	8480	17.10	20231031	3.80	N	054210	500	126 억		1168293	N	N	0	N	00	N
41	20231222	090530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	10020	20	2	0.20	14686540	1457	1.00	10050	10100	10000	13000	7000	10000	10079.99	4.62	0	-726	10353	10176	10013	9836	9673	10265	9925	126	3000	500	7400	10	1	25291210	2534	5.33	1.12	12	0.01	1880.00	8981.00	16130	20230130	-37.88	8480	20231031	18.16	16130	-37.88	20230130	8480	18.16	20231031	16130	-37.88	20230130	8480	18.16	20231031	3.80	N	054210	500	126 억		1168293	N	N	0	N	00	N
42	20231221	160528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	10000	-30	5	-0.30	1462302460	146164	106.35	9950	10190	9850	13030	7030	10030	10004.53	4.84	-3656	-24988	10270	10150	9910	9790	9550	10210	9850	126	3000	500	7420	10	1	25291210	2529	5.32	1.11	12	0.58	1880.00	8981.00	16130	20230130	-38.00	8480	20231031	17.92	16130	-38.00	20230130	8480	17.92	20231031	16130	-38.00	20230130	8480	17.92	20231031	3.78	N	054210	500	126 억		1223790	N	N	0	N	00	N
43	20231221	150529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9920	-110	5	-1.10	1416982650	141609	103.04	9950	10190	9850	13030	7030	10030	10006.30	4.84	-3656	-22952	10270	10150	9910	9790	9550	10210	9850	126	3000	500	7420	10	1	25291210	2509	5.28	1.10	12	0.56	1880.00	8981.00	16130	20230130	-38.50	8480	20231031	16.98	16130	-38.50	20230130	8480	16.98	20231031	16130	-38.50	20230130	8480	16.98	20231031	3.78	N	054210	500	126 억		1223790	N	N	0	N	00	N
44	20231221	140528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9940	-90	5	-0.90	1312798570	131106	95.39	9950	10190	9850	13030	7030	10030	10013.26	4.84	-3656	-21063	10270	10150	9910	9790	9550	10210	9850	126	3000	500	7420	10	1	25291210	2514	5.29	1.11	12	0.52	1880.00	8981.00	16130	20230130	-38.38	8480	20231031	17.22	16130	-38.38	20230130	8480	17.22	20231031	16130	-38.38	20230130	8480	17.22	20231031	3.78	N	054210	500	126 억		1223790	N	N	0	N	00	N
45	20231221	130528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9990	-40	5	-0.40	1083612230	108066	78.63	9950	10190	9850	13030	7030	10030	10027.32	4.84	-3656	-20446	10270	10150	9910	9790	9550	10210	9850	126	3000	500	7420	10	1	25291210	2527	5.31	1.11	12	0.43	1880.00	8981.00	16130	20230130	-38.07	8480	20231031	17.81	16130	-38.07	20230130	8480	17.81	20231031	16130	-38.07	20230130	8480	17.81	20231031	3.78	N	054210	500	126 억		1223790	N	N	0	N	00	N
46	20231221	120531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	10030	0	3	0.00	1042612950	103968	75.65	9950	10190	9850	13030	7030	10030	10028.21	4.84	-3656	-17475	10270	10150	9910	9790	9550	10210	9850	126	3000	500	7420	10	1	25291210	2537	5.34	1.12	12	0.41	1880.00	8981.00	16130	20230130	-37.82	8480	20231031	18.28	16130	-37.82	20230130	8480	18.28	20231031	16130	-37.82	20230130	8480	18.28	20231031	3.78	N	054210	500	126 억		1223790	N	N	0	N	00	N
47	20231221	110530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9910	-120	5	-1.20	727311040	72259	52.58	9950	10190	9850	13030	7030	10030	10065.34	4.84	-3656	-21075	10270	10150	9910	9790	9550	10210	9850	126	3000	500	7420	10	1	25291210	2506	5.27	1.10	12	0.29	1880.00	8981.00	16130	20230130	-38.56	8480	20231031	16.86	16130	-38.56	20230130	8480	16.86	20231031	16130	-38.56	20230130	8480	16.86	20231031	3.78	N	054210	500	126 억		1223790	N	N	0	N	00	N
48	20231221	100528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	10090	60	2	0.60	489731250	48597	35.36	9950	10190	9850	13030	7030	10030	10077.40	4.84	-3656	-9253	10270	10150	9910	9790	9550	10210	9850	126	3000	500	7420	10	1	25291210	2552	5.37	1.12	12	0.19	1880.00	8981.00	16130	20230130	-37.45	8480	20231031	18.99	16130	-37.45	20230130	8480	18.99	20231031	16130	-37.45	20230130	8480	18.99	20231031	3.78	N	054210	500	126 억		1223790	N	N	0	N	00	N
49	20231221	090529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9920	-110	5	-1.10	32373280	3264	2.37	9950	9950	9850	13030	7030	10030	9918.25	4.84	-3656	-950	10270	10150	9910	9790	9550	10210	9850	126	3000	500	7420	10	1	25291210	2509	5.28	1.10	12	0.01	1880.00	8981.00	16130	20230130	-38.50	8480	20231031	16.98	16130	-38.50	20230130	8480	16.98	20231031	16130	-38.50	20230130	8480	16.98	20231031	3.78	N	054210	500	126 억		1223790	N	N	0	N	00	N
50	20231220	160529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	10030	300	2	3.08	1350154100	136704	167.41	9820	10030	9670	12640	6820	9730	9874.85	4.81	-3315	-2516	9950	9840	9690	9580	9430	9895	9635	126	2910	500	7200	10	1	25291210	2537	5.34	1.12	12	0.54	1880.00	8981.00	16130	20230130	-37.82	8480	20231031	18.28	16130	-37.82	20230130	8480	18.28	20231031	16130	-37.82	20230130	8480	18.28	20231031	3.80	N	054210	500	126 억		1215810	N	N	0	N	00	N
51	20231220	150558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	10000	270	2	2.77	1234354730	125136	153.24	9820	10000	9670	12640	6820	9730	9864.11	4.81	-3315	703	9950	9840	9690	9580	9430	9895	9635	126	2910	500	7200	10	1	25291210	2529	5.32	1.11	12	0.49	1880.00	8981.00	16130	20230130	-38.00	8480	20231031	17.92	16130	-38.00	20230130	8480	17.92	20231031	16130	-38.00	20230130	8480	17.92	20231031	3.80	N	054210	500	126 억		1215810	N	N	0	N	00	N
52	20231220	140605	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9900	170	2	1.75	902185700	91835	112.46	9820	9970	9670	12640	6820	9730	9823.99	4.81	-3315	1983	9950	9840	9690	9580	9430	9895	9635	126	2910	500	7200	10	1	25291210	2504	5.27	1.10	12	0.36	1880.00	8981.00	16130	20230130	-38.62	8480	20231031	16.75	16130	-38.62	20230130	8480	16.75	20231031	16130	-38.62	20230130	8480	16.75	20231031	3.80	N	054210	500	126 억		1215810	N	N	0	N	00	N
53	20231220	130600	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9800	70	2	0.72	481216790	49290	60.36	9820	9830	9670	12640	6820	9730	9762.97	4.81	-3315	-273	9950	9840	9690	9580	9430	9895	9635	126	2910	500	7200	10	1	25291210	2479	5.21	1.09	12	0.19	1880.00	8981.00	16130	20230130	-39.24	8480	20231031	15.57	16130	-39.24	20230130	8480	15.57	20231031	16130	-39.24	20230130	8480	15.57	20231031	3.80	N	054210	500	126 억		1215810	N	N	0	N	00	N
54	20231220	120527	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9790	60	2	0.62	328679760	33711	41.28	9820	9820	9670	12640	6820	9730	9749.93	4.81	-3315	-3330	9950	9840	9690	9580	9430	9895	9635	126	2910	500	7200	10	1	25291210	2476	5.21	1.09	12	0.13	1880.00	8981.00	16130	20230130	-39.31	8480	20231031	15.45	16130	-39.31	20230130	8480	15.45	20231031	16130	-39.31	20230130	8480	15.45	20231031	3.80	N	054210	500	126 억		1215810	N	N	0	N	00	N
55	20231220	110530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9760	30	2	0.31	250271660	25695	31.47	9820	9820	9670	12640	6820	9730	9740.09	4.81	-3315	-3283	9950	9840	9690	9580	9430	9895	9635	126	2910	500	7200	10	1	25291210	2468	5.19	1.09	12	0.10	1880.00	8981.00	16130	20230130	-39.49	8480	20231031	15.09	16130	-39.49	20230130	8480	15.09	20231031	16130	-39.49	20230130	8480	15.09	20231031	3.80	N	054210	500	126 억		1215810	N	N	0	N	00	N
56	20231220	100529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9750	20	2	0.21	177477680	18227	22.32	9820	9820	9670	12640	6820	9730	9737.08	4.81	-3315	-2453	9950	9840	9690	9580	9430	9895	9635	126	2910	500	7200	10	1	25291210	2466	5.19	1.09	12	0.07	1880.00	8981.00	16130	20230130	-39.55	8480	20231031	14.98	16130	-39.55	20230130	8480	14.98	20231031	16130	-39.55	20230130	8480	14.98	20231031	3.80	N	054210	500	126 억		1215810	N	N	0	N	00	N
57	20231220	090528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9800	70	2	0.72	11454480	1170	1.43	9820	9820	9710	12640	6820	9730	9790.15	4.81	-3315	-139	9950	9840	9690	9580	9430	9895	9635	126	2910	500	7200	10	1	25291210	2479	5.21	1.09	12	0.00	1880.00	8981.00	16130	20230130	-39.24	8480	20231031	15.57	16130	-39.24	20230130	8480	15.57	20231031	16130	-39.24	20230130	8480	15.57	20231031	3.80	N	054210	500	126 억		1215810	N	N	0	N	00	N
58	20231219	160528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9730	100	2	1.04	789280760	81244	105.13	9630	9800	9540	12510	6750	9630	9714.93	4.83	0	-3345	9870	9750	9650	9530	9430	9810	9590	126	2880	500	7120	10	1	25291210	2461	5.18	1.08	12	0.32	1880.00	8981.00	16130	20230130	-39.68	8480	20231031	14.74	16130	-39.68	20230130	8480	14.74	20231031	16130	-39.68	20230130	8480	14.74	20231031	3.84	N	054210	500	126 억		1221870	N	N	0	N	00	N
59	20231219	150529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9730	100	2	1.04	743759200	76569	99.08	9630	9800	9540	12510	6750	9630	9713.58	4.83	0	-2090	9870	9750	9650	9530	9430	9810	9590	126	2880	500	7120	10	1	25291210	2461	5.18	1.08	12	0.30	1880.00	8981.00	16130	20230130	-39.68	8480	20231031	14.74	16130	-39.68	20230130	8480	14.74	20231031	16130	-39.68	20230130	8480	14.74	20231031	3.84	N	054210	500	126 억		1221870	N	N	0	N	00	N
60	20231219	140528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9730	100	2	1.04	690737030	71116	92.02	9630	9800	9540	12510	6750	9630	9712.82	4.83	0	-1776	9870	9750	9650	9530	9430	9810	9590	126	2880	500	7120	10	1	25291210	2461	5.18	1.08	12	0.28	1880.00	8981.00	16130	20230130	-39.68	8480	20231031	14.74	16130	-39.68	20230130	8480	14.74	20231031	16130	-39.68	20230130	8480	14.74	20231031	3.84	N	054210	500	126 억		1221870	N	N	0	N	00	N
61	20231219	130530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9780	150	2	1.56	634555520	65350	84.56	9630	9800	9540	12510	6750	9630	9710.11	4.83	0	86	9870	9750	9650	9530	9430	9810	9590	126	2880	500	7120	10	1	25291210	2473	5.20	1.09	12	0.26	1880.00	8981.00	16130	20230130	-39.37	8480	20231031	15.33	16130	-39.37	20230130	8480	15.33	20231031	16130	-39.37	20230130	8480	15.33	20231031	3.84	N	054210	500	126 억		1221870	N	N	0	N	00	N
62	20231219	120531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9750	120	2	1.25	525484330	54181	70.11	9630	9790	9540	12510	6750	9630	9698.68	4.83	0	618	9870	9750	9650	9530	9430	9810	9590	126	2880	500	7120	10	1	25291210	2466	5.19	1.09	12	0.21	1880.00	8981.00	16130	20230130	-39.55	8480	20231031	14.98	16130	-39.55	20230130	8480	14.98	20231031	16130	-39.55	20230130	8480	14.98	20231031	3.84	N	054210	500	126 억		1221870	N	N	0	N	00	N
63	20231219	110530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9750	120	2	1.25	403867810	41720	53.99	9630	9750	9540	12510	6750	9630	9680.44	4.83	0	-3914	9870	9750	9650	9530	9430	9810	9590	126	2880	500	7120	10	1	25291210	2466	5.19	1.09	12	0.16	1880.00	8981.00	16130	20230130	-39.55	8480	20231031	14.98	16130	-39.55	20230130	8480	14.98	20231031	16130	-39.55	20230130	8480	14.98	20231031	3.84	N	054210	500	126 억		1221870	N	N	0	N	00	N
64	20231219	100527	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9700	70	2	0.73	179588060	18645	24.13	9630	9700	9540	12510	6750	9630	9631.97	4.83	0	-6795	9870	9750	9650	9530	9430	9810	9590	126	2880	500	7120	10	1	25291210	2453	5.16	1.08	12	0.07	1880.00	8981.00	16130	20230130	-39.86	8480	20231031	14.39	16130	-39.86	20230130	8480	14.39	20231031	16130	-39.86	20230130	8480	14.39	20231031	3.84	N	054210	500	126 억		1221870	N	N	0	N	00	N
65	20231219	090528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9600	-30	5	-0.31	13690550	1423	1.84	9630	9700	9590	12510	6750	9630	9620.91	4.83	0	-604	9870	9750	9650	9530	9430	9810	9590	126	2880	500	7120	10	1	25291210	2428	5.11	1.07	12	0.01	1880.00	8981.00	16130	20230130	-40.48	8480	20231031	13.21	16130	-40.48	20230130	8480	13.21	20231031	16130	-40.48	20230130	8480	13.21	20231031	3.84	N	054210	500	126 억		1221870	N	N	0	N	00	N
66	20231218	160526	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9630	80	2	0.84	744948170	76877	67.03	9550	9770	9550	12410	6690	9550	9690.14	4.77	0	14973	9683	9616	9533	9466	9383	9625	9475	126	2860	500	7060	10	1	25291210	2436	5.12	1.07	12	0.30	1880.00	8981.00	16130	20230130	-40.30	8480	20231031	13.56	16130	-40.30	20230130	8480	13.56	20231031	16130	-40.30	20230130	8480	13.56	20231031	3.83	N	054210	500	126 억		1206640	N	N	6	N	00	N
67	20231218	150527	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9600	50	2	0.52	731946740	75526	65.85	9550	9770	9550	12410	6690	9550	9691.32	4.77	0	15268	9683	9616	9533	9466	9383	9625	9475	126	2860	500	7060	10	1	25291210	2428	5.11	1.07	12	0.30	1880.00	8981.00	16130	20230130	-40.48	8480	20231031	13.21	16130	-40.48	20230130	8480	13.21	20231031	16130	-40.48	20230130	8480	13.21	20231031	3.83	N	054210	500	126 억		1206640	N	N	6	N	00	N
68	20231218	140525	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9680	130	2	1.36	664981830	68564	59.78	9550	9770	9550	12410	6690	9550	9698.70	4.77	0	14084	9683	9616	9533	9466	9383	9625	9475	126	2860	500	7060	10	1	25291210	2448	5.15	1.08	12	0.27	1880.00	8981.00	16130	20230130	-39.99	8480	20231031	14.15	16130	-39.99	20230130	8480	14.15	20231031	16130	-39.99	20230130	8480	14.15	20231031	3.83	N	054210	500	126 억		1206640	N	N	6	N	00	N
69	20231218	130526	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9700	150	2	1.57	608602250	62727	54.69	9550	9770	9550	12410	6690	9550	9702.40	4.77	0	13573	9683	9616	9533	9466	9383	9625	9475	126	2860	500	7060	10	1	25291210	2453	5.16	1.08	12	0.25	1880.00	8981.00	16130	20230130	-39.86	8480	20231031	14.39	16130	-39.86	20230130	8480	14.39	20231031	16130	-39.86	20230130	8480	14.39	20231031	3.83	N	054210	500	126 억		1206640	N	N	6	N	00	N
70	20231218	120522	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9700	150	2	1.57	558843860	57592	50.21	9550	9770	9550	12410	6690	9550	9703.50	4.77	0	14349	9683	9616	9533	9466	9383	9625	9475	126	2860	500	7060	10	1	25291210	2453	5.16	1.08	12	0.23	1880.00	8981.00	16130	20230130	-39.86	8480	20231031	14.39	16130	-39.86	20230130	8480	14.39	20231031	16130	-39.86	20230130	8480	14.39	20231031	3.83	N	054210	500	126 억		1206640	N	N	6	N	00	N
71	20231218	110525	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9710	160	2	1.68	500649810	51605	44.99	9550	9770	9550	12410	6690	9550	9701.58	4.77	0	13951	9683	9616	9533	9466	9383	9625	9475	126	2860	500	7060	10	1	25291210	2456	5.16	1.08	12	0.20	1880.00	8981.00	16130	20230130	-39.80	8480	20231031	14.50	16130	-39.80	20230130	8480	14.50	20231031	16130	-39.80	20230130	8480	14.50	20231031	3.83	N	054210	500	126 억		1206640	N	N	6	N	00	N
72	20231218	100524	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9710	160	2	1.68	370258100	38194	33.30	9550	9770	9550	12410	6690	9550	9694.14	4.77	0	12541	9683	9616	9533	9466	9383	9625	9475	126	2860	500	7060	10	1	25291210	2456	5.16	1.08	12	0.15	1880.00	8981.00	16130	20230130	-39.80	8480	20231031	14.50	16130	-39.80	20230130	8480	14.50	20231031	16130	-39.80	20230130	8480	14.50	20231031	3.83	N	054210	500	126 억		1206640	N	N	6	N	00	N
73	20231218	090521	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9670	120	2	1.26	45808650	4758	4.15	9550	9670	9550	12410	6690	9550	9627.71	4.77	0	3706	9683	9616	9533	9466	9383	9625	9475	126	2860	500	7060	10	1	25291210	2446	5.14	1.08	12	0.02	1880.00	8981.00	16130	20230130	-40.05	8480	20231031	14.03	16130	-40.05	20230130	8480	14.03	20231031	16130	-40.05	20230130	8480	14.03	20231031	3.83	N	054210	500	126 억		1206640	N	N	6	N	00	N
74	20231215	160522	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9550	0	3	0.00	1090744770	114507	120.31	9550	9600	9450	12410	6690	9550	9524.50	4.60	0	18111	9816	9682	9546	9412	9276	9750	9480	126	2860	500	7060	10	1	25291210	2415	5.08	1.06	12	0.45	1880.00	8981.00	16130	20230130	-40.79	8480	20231031	12.62	16130	-40.79	20230130	8480	12.62	20231031	16130	-40.79	20230130	8480	12.62	20231031	3.82	N	054210	500	126 억		1163835	N	N	6	N	00	N
75	20231215	150525	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9540	-10	5	-0.10	1011854200	106239	111.62	9550	9600	9450	12410	6690	9550	9524.32	4.60	0	18431	9816	9682	9546	9412	9276	9750	9480	126	2860	500	7060	10	1	25291210	2413	5.07	1.06	12	0.42	1880.00	8981.00	16130	20230130	-40.86	8480	20231031	12.50	16130	-40.86	20230130	8480	12.50	20231031	16130	-40.86	20230130	8480	12.50	20231031	3.82	N	054210	500	126 억		1163835	N	N	0	N	00	N
76	20231215	140525	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9550	0	3	0.00	986082530	103538	108.78	9550	9600	9450	12410	6690	9550	9523.87	4.60	0	18512	9816	9682	9546	9412	9276	9750	9480	126	2860	500	7060	10	1	25291210	2415	5.08	1.06	12	0.41	1880.00	8981.00	16130	20230130	-40.79	8480	20231031	12.62	16130	-40.79	20230130	8480	12.62	20231031	16130	-40.79	20230130	8480	12.62	20231031	3.82	N	054210	500	126 억		1163835	N	N	0	N	00	N
77	20231215	130522	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9500	-50	5	-0.52	491895390	51630	54.25	9550	9600	9450	12410	6690	9550	9527.32	4.60	0	14248	9816	9682	9546	9412	9276	9750	9480	126	2860	500	7060	10	1	25291210	2403	5.05	1.06	12	0.20	1880.00	8981.00	16130	20230130	-41.10	8480	20231031	12.03	16130	-41.10	20230130	8480	12.03	20231031	16130	-41.10	20230130	8480	12.03	20231031	3.82	N	054210	500	126 억		1163835	N	N	0	N	00	N
78	20231215	120522	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9520	-30	5	-0.31	374002160	39197	41.18	9550	9600	9470	12410	6690	9550	9541.60	4.60	0	15849	9816	9682	9546	9412	9276	9750	9480	126	2860	500	7060	10	1	25291210	2408	5.06	1.06	12	0.15	1880.00	8981.00	16130	20230130	-40.98	8480	20231031	12.26	16130	-40.98	20230130	8480	12.26	20231031	16130	-40.98	20230130	8480	12.26	20231031	3.82	N	054210	500	126 억		1163835	N	N	0	N	00	N
79	20231215	110518	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9550	0	3	0.00	325348340	34096	35.82	9550	9600	9470	12410	6690	9550	9542.13	4.60	0	16289	9816	9682	9546	9412	9276	9750	9480	126	2860	500	7060	10	1	25291210	2415	5.08	1.06	12	0.13	1880.00	8981.00	16130	20230130	-40.79	8480	20231031	12.62	16130	-40.79	20230130	8480	12.62	20231031	16130	-40.79	20230130	8480	12.62	20231031	3.82	N	054210	500	126 억		1163835	N	N	0	N	00	N
80	20231215	100524	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9590	40	2	0.42	242186670	25381	26.67	9550	9600	9470	12410	6690	9550	9542.05	4.60	0	15247	9816	9682	9546	9412	9276	9750	9480	126	2860	500	7060	10	1	25291210	2425	5.10	1.07	12	0.10	1880.00	8981.00	16130	20230130	-40.55	8480	20231031	13.09	16130	-40.55	20230130	8480	13.09	20231031	16130	-40.55	20230130	8480	13.09	20231031	3.82	N	054210	500	126 억		1163835	N	N	0	N	00	N
81	20231215	090523	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9470	-80	5	-0.84	18329410	1929	2.03	9550	9560	9470	12410	6690	9550	9502.03	4.60	0	-1771	9816	9682	9546	9412	9276	9750	9480	126	2860	500	7060	10	1	25291210	2395	5.04	1.05	12	0.01	1880.00	8981.00	16130	20230130	-41.29	8480	20231031	11.67	16130	-41.29	20230130	8480	11.67	20231031	16130	-41.29	20230130	8480	11.67	20231031	3.82	N	054210	500	126 억		1163835	N	N	0	N	00	N
82	20231214	160520	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9550	40	2	0.42	871253750	91565	162.81	9520	9680	9410	12360	6660	9510	9510.13	4.63	0	-6589	9736	9622	9476	9362	9216	9550	9290	126	2850	500	7030	10	1	25291210	2415	5.08	1.06	12	0.36	1880.00	8981.00	16130	20230130	-40.79	8480	20231031	12.62	16130	-40.79	20230130	8480	12.62	20231031	16130	-40.79	20230130	8480	12.62	20231031	3.86	N	054210	500	126 억		1170425	N	N	1	N	00	N
83	20231214	150538	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9470	-40	5	-0.42	677401000	71245	126.68	9520	9680	9410	12360	6660	9510	9508.05	4.63	0	-5299	9736	9622	9476	9362	9216	9550	9290	126	2850	500	7030	10	1	25291210	2395	5.04	1.05	12	0.28	1880.00	8981.00	16130	20230130	-41.29	8480	20231031	11.67	16130	-41.29	20230130	8480	11.67	20231031	16130	-41.29	20230130	8480	11.67	20231031	3.86	N	054210	500	126 억		1170425	N	N	1	N	00	N
84	20231214	140530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9450	-60	5	-0.63	611176170	64235	114.21	9520	9680	9410	12360	6660	9510	9514.69	4.63	0	-4816	9736	9622	9476	9362	9216	9550	9290	126	2850	500	7030	10	1	25291210	2390	5.03	1.05	12	0.25	1880.00	8981.00	16130	20230130	-41.41	8480	20231031	11.44	16130	-41.41	20230130	8480	11.44	20231031	16130	-41.41	20230130	8480	11.44	20231031	3.86	N	054210	500	126 억		1170425	N	N	1	N	00	N
85	20231214	130535	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9440	-70	5	-0.74	493114690	51763	92.04	9520	9680	9410	12360	6660	9510	9526.39	4.63	0	-4759	9736	9622	9476	9362	9216	9550	9290	126	2850	500	7030	10	1	25291210	2387	5.02	1.05	12	0.20	1880.00	8981.00	16130	20230130	-41.48	8480	20231031	11.32	16130	-41.48	20230130	8480	11.32	20231031	16130	-41.48	20230130	8480	11.32	20231031	3.86	N	054210	500	126 억		1170425	N	N	1	N	00	N
86	20231214	120545	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9430	-80	5	-0.84	456262320	47855	85.09	9520	9680	9410	12360	6660	9510	9534.27	4.63	0	-3027	9736	9622	9476	9362	9216	9550	9290	126	2850	500	7030	10	1	25291210	2385	5.02	1.05	12	0.19	1880.00	8981.00	16130	20230130	-41.54	8480	20231031	11.20	16130	-41.54	20230130	8480	11.20	20231031	16130	-41.54	20230130	8480	11.20	20231031	3.86	N	054210	500	126 억		1170425	N	N	1	N	00	N
87	20231214	110521	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9500	-10	5	-0.11	367712140	38479	68.42	9520	9680	9480	12360	6660	9510	9556.18	4.63	0	1095	9736	9622	9476	9362	9216	9550	9290	126	2850	500	7030	10	1	25291210	2403	5.05	1.06	12	0.15	1880.00	8981.00	16130	20230130	-41.10	8480	20231031	12.03	16130	-41.10	20230130	8480	12.03	20231031	16130	-41.10	20230130	8480	12.03	20231031	3.86	N	054210	500	126 억		1170425	N	N	1	N	00	N
88	20231214	100516	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9520	10	2	0.11	304153790	31786	56.52	9520	9680	9520	12360	6660	9510	9568.80	4.63	0	3390	9736	9622	9476	9362	9216	9550	9290	126	2850	500	7030	10	1	25291210	2408	5.06	1.06	12	0.13	1880.00	8981.00	16130	20230130	-40.98	8480	20231031	12.26	16130	-40.98	20230130	8480	12.26	20231031	16130	-40.98	20230130	8480	12.26	20231031	3.86	N	054210	500	126 억		1170425	N	N	1	N	00	N
89	20231214	090456	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9660	150	2	1.58	36091930	3749	6.67	9520	9680	9520	12360	6660	9510	9627.08	4.63	0	786	9736	9622	9476	9362	9216	9550	9290	126	2850	500	7030	10	1	25291210	2443	5.14	1.08	12	0.01	1880.00	8981.00	16130	20230130	-40.11	8480	20231031	13.92	16130	-40.11	20230130	8480	13.92	20231031	16130	-40.11	20230130	8480	13.92	20231031	3.86	N	054210	500	126 억		1170425	N	N	1	N	00	N
90	20231213	160519	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9510	-70	5	-0.73	530843420	56165	53.47	9580	9590	9330	12450	6710	9580	9451.36	4.64	0	-8785	9773	9676	9553	9456	9333	9725	9505	126	2870	500	7080	10	1	25291210	2405	5.06	1.06	12	0.22	1880.00	8981.00	16130	20230130	-41.04	8480	20231031	12.15	16130	-41.04	20230130	8480	12.15	20231031	16130	-41.04	20230130	8480	12.15	20231031	3.91	N	054210	500	126 억		1173444	N	N	1	N	00	N
91	20231213	150531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9460	-120	5	-1.25	473175360	50073	47.67	9580	9590	9330	12450	6710	9580	9449.71	4.64	0	-8977	9773	9676	9553	9456	9333	9725	9505	126	2870	500	7080	10	1	25291210	2393	5.03	1.05	12	0.20	1880.00	8981.00	16130	20230130	-41.35	8480	20231031	11.56	16130	-41.35	20230130	8480	11.56	20231031	16130	-41.35	20230130	8480	11.56	20231031	3.91	N	054210	500	126 억		1173444	N	N	0	N	00	N
92	20231213	140530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9540	-40	5	-0.42	397892140	42163	40.14	9580	9590	9330	12450	6710	9580	9437.00	4.64	0	-9242	9773	9676	9553	9456	9333	9725	9505	126	2870	500	7080	10	1	25291210	2413	5.07	1.06	12	0.17	1880.00	8981.00	16130	20230130	-40.86	8480	20231031	12.50	16130	-40.86	20230130	8480	12.50	20231031	16130	-40.86	20230130	8480	12.50	20231031	3.91	N	054210	500	126 억		1173444	N	N	0	N	00	N
93	20231213	130529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9500	-80	5	-0.84	332894240	35341	33.64	9580	9590	9330	12450	6710	9580	9419.49	4.64	0	-12855	9773	9676	9553	9456	9333	9725	9505	126	2870	500	7080	10	1	25291210	2403	5.05	1.06	12	0.14	1880.00	8981.00	16130	20230130	-41.10	8480	20231031	12.03	16130	-41.10	20230130	8480	12.03	20231031	16130	-41.10	20230130	8480	12.03	20231031	3.91	N	054210	500	126 억		1173444	N	N	0	N	00	N
94	20231213	120528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9450	-130	5	-1.36	297120040	31566	30.05	9580	9590	9330	12450	6710	9580	9412.66	4.64	0	-13356	9773	9676	9553	9456	9333	9725	9505	126	2870	500	7080	10	1	25291210	2390	5.03	1.05	12	0.12	1880.00	8981.00	16130	20230130	-41.41	8480	20231031	11.44	16130	-41.41	20230130	8480	11.44	20231031	16130	-41.41	20230130	8480	11.44	20231031	3.91	N	054210	500	126 억		1173444	N	N	0	N	00	N
95	20231213	110530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9410	-170	5	-1.77	267894760	28472	27.10	9580	9590	9330	12450	6710	9580	9409.06	4.64	0	-12947	9773	9676	9553	9456	9333	9725	9505	126	2870	500	7080	10	1	25291210	2380	5.01	1.05	12	0.11	1880.00	8981.00	16130	20230130	-41.66	8480	20231031	10.97	16130	-41.66	20230130	8480	10.97	20231031	16130	-41.66	20230130	8480	10.97	20231031	3.91	N	054210	500	126 억		1173444	N	N	0	N	00	N
96	20231213	100533	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9380	-200	5	-2.09	136043120	14396	13.70	9580	9590	9360	12450	6710	9580	9450.06	4.64	0	-10768	9773	9676	9553	9456	9333	9725	9505	126	2870	500	7080	10	1	25291210	2372	4.99	1.04	12	0.06	1880.00	8981.00	16130	20230130	-41.85	8480	20231031	10.61	16130	-41.85	20230130	8480	10.61	20231031	16130	-41.85	20230130	8480	10.61	20231031	3.91	N	054210	500	126 억		1173444	N	N	0	N	00	N
97	20231213	090525	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9550	-30	5	-0.31	7411020	774	0.74	9580	9590	9550	12450	6710	9580	9574.96	4.64	0	-685	9773	9676	9553	9456	9333	9725	9505	126	2870	500	7080	10	1	25291210	2415	5.08	1.06	12	0.00	1880.00	8981.00	16130	20230130	-40.79	8480	20231031	12.62	16130	-40.79	20230130	8480	12.62	20231031	16130	-40.79	20230130	8480	12.62	20231031	3.91	N	054210	500	126 억		1173444	N	N	0	N	00	N
98	20231212	160507	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9580	40	2	0.42	1001403250	104889	122.71	9470	9650	9430	12400	6680	9540	9547.23	4.48	0	12026	9780	9660	9510	9390	9240	9720	9450	126	2860	500	7050	10	1	25291210	2423	5.10	1.07	12	0.41	1880.00	8981.00	16130	20230130	-40.61	8480	20231031	12.97	16130	-40.61	20230130	8480	12.97	20231031	16130	-40.61	20230130	8480	12.97	20231031	3.94	N	054210	500	126 억		1132398	N	N	0	N	00	N
99	20231212	150513	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9550	10	2	0.10	974476020	102073	119.41	9470	9650	9430	12400	6680	9540	9546.85	4.48	0	11526	9780	9660	9510	9390	9240	9720	9450	126	2860	500	7050	10	1	25291210	2415	5.08	1.06	12	0.40	1880.00	8981.00	16130	20230130	-40.79	8480	20231031	12.62	16130	-40.79	20230130	8480	12.62	20231031	16130	-40.79	20230130	8480	12.62	20231031	3.94	N	054210	500	126 억		1132398	N	N	0	N	00	N
100	20231212	140450	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9500	-40	5	-0.42	887826440	92954	108.74	9470	9650	9430	12400	6680	9540	9551.25	4.48	0	11853	9780	9660	9510	9390	9240	9720	9450	126	2860	500	7050	10	1	25291210	2403	5.05	1.06	12	0.37	1880.00	8981.00	16130	20230130	-41.10	8480	20231031	12.03	16130	-41.10	20230130	8480	12.03	20231031	16130	-41.10	20230130	8480	12.03	20231031	3.94	N	054210	500	126 억		1132398	N	N	0	N	00	N
101	20231212	130448	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9480	-60	5	-0.63	835227850	87418	102.27	9470	9650	9430	12400	6680	9540	9554.41	4.48	0	11524	9780	9660	9510	9390	9240	9720	9450	126	2860	500	7050	10	1	25291210	2398	5.04	1.06	12	0.35	1880.00	8981.00	16130	20230130	-41.23	8480	20231031	11.79	16130	-41.23	20230130	8480	11.79	20231031	16130	-41.23	20230130	8480	11.79	20231031	3.94	N	054210	500	126 억		1132398	N	N	0	N	00	N
102	20231212	120446	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9540	0	3	0.00	611505710	63905	74.76	9470	9650	9470	12400	6680	9540	9568.98	4.48	0	9542	9780	9660	9510	9390	9240	9720	9450	126	2860	500	7050	10	1	25291210	2413	5.07	1.06	12	0.25	1880.00	8981.00	16130	20230130	-40.86	8480	20231031	12.50	16130	-40.86	20230130	8480	12.50	20231031	16130	-40.86	20230130	8480	12.50	20231031	3.94	N	054210	500	126 억		1132398	N	N	0	N	00	N
103	20231212	110452	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9560	20	2	0.21	517205650	54051	63.23	9470	9640	9470	12400	6680	9540	9568.85	4.48	0	9859	9780	9660	9510	9390	9240	9720	9450	126	2860	500	7050	10	1	25291210	2418	5.09	1.06	12	0.21	1880.00	8981.00	16130	20230130	-40.73	8480	20231031	12.74	16130	-40.73	20230130	8480	12.74	20231031	16130	-40.73	20230130	8480	12.74	20231031	3.94	N	054210	500	126 억		1132398	N	N	0	N	00	N
104	20231212	100511	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9560	20	2	0.21	199458020	20869	24.41	9470	9620	9470	12400	6680	9540	9557.62	4.48	0	2138	9780	9660	9510	9390	9240	9720	9450	126	2860	500	7050	10	1	25291210	2418	5.09	1.06	12	0.08	1880.00	8981.00	16130	20230130	-40.73	8480	20231031	12.74	16130	-40.73	20230130	8480	12.74	20231031	16130	-40.73	20230130	8480	12.74	20231031	3.94	N	054210	500	126 억		1132398	N	N	0	N	00	N
105	20231212	090508	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9540	0	3	0.00	15170960	1596	1.87	9470	9540	9470	12400	6680	9540	9505.61	4.48	0	33	9780	9660	9510	9390	9240	9720	9450	126	2860	500	7050	10	1	25291210	2413	5.07	1.06	12	0.01	1880.00	8981.00	16130	20230130	-40.86	8480	20231031	12.50	16130	-40.86	20230130	8480	12.50	20231031	16130	-40.86	20230130	8480	12.50	20231031	3.94	N	054210	500	126 억		1132398	N	N	0	N	00	N
106	20231211	160510	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9540	80	2	0.85	807867520	85194	79.36	9480	9630	9360	12290	6630	9460	9482.15	4.19	-55559	7846	9686	9572	9376	9262	9066	9630	9320	126	2830	500	7000	10	1	25291210	2413	5.07	1.06	12	0.34	1880.00	8981.00	16130	20230130	-40.86	8480	20231031	12.50	16130	-40.86	20230130	8480	12.50	20231031	16130	-40.86	20230130	8480	12.50	20231031	3.91	N	054210	500	126 억		1058855	N	N	0	N	00	N
107	20231211	150508	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9470	10	2	0.11	763278460	80509	75.00	9480	9630	9360	12290	6630	9460	9480.66	4.19	-55559	8347	9686	9572	9376	9262	9066	9630	9320	126	2830	500	7000	10	1	25291210	2395	5.04	1.05	12	0.32	1880.00	8981.00	16130	20230130	-41.29	8480	20231031	11.67	16130	-41.29	20230130	8480	11.67	20231031	16130	-41.29	20230130	8480	11.67	20231031	3.91	N	054210	500	126 억		1058855	N	N	0	N	00	N
108	20231211	140508	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9460	0	3	0.00	643624640	67804	63.16	9480	9630	9360	12290	6630	9460	9492.43	4.19	-55559	7078	9686	9572	9376	9262	9066	9630	9320	126	2830	500	7000	10	1	25291210	2393	5.03	1.05	12	0.27	1880.00	8981.00	16130	20230130	-41.35	8480	20231031	11.56	16130	-41.35	20230130	8480	11.56	20231031	16130	-41.35	20230130	8480	11.56	20231031	3.91	N	054210	500	126 억		1058855	N	N	0	N	00	N
109	20231211	130510	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9440	-20	5	-0.21	578245600	60868	56.70	9480	9630	9400	12290	6630	9460	9499.99	4.19	-55559	7998	9686	9572	9376	9262	9066	9630	9320	126	2830	500	7000	10	1	25291210	2387	5.02	1.05	12	0.24	1880.00	8981.00	16130	20230130	-41.48	8480	20231031	11.32	16130	-41.48	20230130	8480	11.32	20231031	16130	-41.48	20230130	8480	11.32	20231031	3.91	N	054210	500	126 억		1058855	N	N	0	N	00	N
110	20231211	120509	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9480	20	2	0.21	458915640	48208	44.91	9480	9630	9410	12290	6630	9460	9519.49	4.19	-55559	6747	9686	9572	9376	9262	9066	9630	9320	126	2830	500	7000	10	1	25291210	2398	5.04	1.06	12	0.19	1880.00	8981.00	16130	20230130	-41.23	8480	20231031	11.79	16130	-41.23	20230130	8480	11.79	20231031	16130	-41.23	20230130	8480	11.79	20231031	3.91	N	054210	500	126 억		1058855	N	N	0	N	00	N
111	20231211	110508	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9560	100	2	1.06	279302470	29463	27.45	9480	9560	9410	12290	6630	9460	9479.77	4.19	-55559	5538	9686	9572	9376	9262	9066	9630	9320	126	2830	500	7000	10	1	25291210	2418	5.09	1.06	12	0.12	1880.00	8981.00	16130	20230130	-40.73	8480	20231031	12.74	16130	-40.73	20230130	8480	12.74	20231031	16130	-40.73	20230130	8480	12.74	20231031	3.91	N	054210	500	126 억		1058855	N	N	0	N	00	N
112	20231211	100507	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9490	30	2	0.32	152011620	16050	14.95	9480	9520	9410	12290	6630	9460	9471.13	4.19	-55559	4470	9686	9572	9376	9262	9066	9630	9320	126	2830	500	7000	10	1	25291210	2400	5.05	1.06	12	0.06	1880.00	8981.00	16130	20230130	-41.17	8480	20231031	11.91	16130	-41.17	20230130	8480	11.91	20231031	16130	-41.17	20230130	8480	11.91	20231031	3.91	N	054210	500	126 억		1058855	N	N	0	N	00	N
113	20231211	090505	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9420	-40	5	-0.42	4396670	466	0.43	9480	9480	9410	12290	6630	9460	9434.91	4.19	-55559	-72	9686	9572	9376	9262	9066	9630	9320	126	2830	500	7000	10	1	25291210	2382	5.01	1.05	12	0.00	1880.00	8981.00	16130	20230130	-41.60	8480	20231031	11.08	16130	-41.60	20230130	8480	11.08	20231031	16130	-41.60	20230130	8480	11.08	20231031	3.91	N	054210	500	126 억		1058855	N	N	0	N	00	N
114	20231208	160502	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9460	260	2	2.83	1004343930	107254	159.68	9210	9490	9180	11960	6440	9200	9363.35	4.19	0	45993	9380	9290	9190	9100	9000	9240	9050	126	2760	500	6800	10	1	25291210	2393	5.03	1.05	12	0.42	1880.00	8981.00	16130	20230130	-41.35	8480	20231031	11.56	16130	-41.35	20230130	8480	11.56	20231031	16130	-41.35	20230130	8480	11.56	20231031	3.90	N	054210	500	126 억		1058855	N	N	0	N	00	N
115	20231208	150504	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9440	240	2	2.61	909336870	97169	144.67	9210	9490	9180	11960	6440	9200	9358.30	4.19	0	40041	9380	9290	9190	9100	9000	9240	9050	126	2760	500	6800	10	1	25291210	2387	5.02	1.05	12	0.38	1880.00	8981.00	16130	20230130	-41.48	8480	20231031	11.32	16130	-41.48	20230130	8480	11.32	20231031	16130	-41.48	20230130	8480	11.32	20231031	3.90	N	054210	500	126 억		1058855	N	N	0	N	00	N
116	20231208	140503	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9430	230	2	2.50	809620010	86612	128.95	9210	9440	9180	11960	6440	9200	9347.67	4.19	0	37825	9380	9290	9190	9100	9000	9240	9050	126	2760	500	6800	10	1	25291210	2385	5.02	1.05	12	0.34	1880.00	8981.00	16130	20230130	-41.54	8480	20231031	11.20	16130	-41.54	20230130	8480	11.20	20231031	16130	-41.54	20230130	8480	11.20	20231031	3.90	N	054210	500	126 억		1058855	N	N	0	N	00	N
117	20231208	130502	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9340	140	2	1.52	706507630	75633	112.60	9210	9440	9180	11960	6440	9200	9341.26	4.19	0	28951	9380	9290	9190	9100	9000	9240	9050	126	2760	500	6800	10	1	25291210	2362	4.97	1.04	12	0.30	1880.00	8981.00	16130	20230130	-42.10	8480	20231031	10.14	16130	-42.10	20230130	8480	10.14	20231031	16130	-42.10	20230130	8480	10.14	20231031	3.90	N	054210	500	126 억		1058855	N	N	0	N	00	N
118	20231208	120459	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9330	130	2	1.41	577688590	61829	92.05	9210	9440	9180	11960	6440	9200	9343.33	4.19	0	30785	9380	9290	9190	9100	9000	9240	9050	126	2760	500	6800	10	1	25291210	2360	4.96	1.04	12	0.24	1880.00	8981.00	16130	20230130	-42.16	8480	20231031	10.02	16130	-42.16	20230130	8480	10.02	20231031	16130	-42.16	20230130	8480	10.02	20231031	3.90	N	054210	500	126 억		1058855	N	N	0	N	00	N
119	20231208	110458	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9280	80	2	0.87	553283100	59214	88.16	9210	9440	9180	11960	6440	9200	9343.79	4.19	0	31945	9380	9290	9190	9100	9000	9240	9050	126	2760	500	6800	10	1	25291210	2347	4.94	1.03	12	0.23	1880.00	8981.00	16130	20230130	-42.47	8480	20231031	9.43	16130	-42.47	20230130	8480	9.43	20231031	16130	-42.47	20230130	8480	9.43	20231031	3.90	N	054210	500	126 억		1058855	N	N	0	N	00	N
120	20231208	100505	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9370	170	2	1.85	469188130	50192	74.73	9210	9440	9180	11960	6440	9200	9347.87	4.19	0	33861	9380	9290	9190	9100	9000	9240	9050	126	2760	500	6800	10	1	25291210	2370	4.98	1.04	12	0.20	1880.00	8981.00	16130	20230130	-41.91	8480	20231031	10.50	16130	-41.91	20230130	8480	10.50	20231031	16130	-41.91	20230130	8480	10.50	20231031	3.90	N	054210	500	126 억		1058855	N	N	0	N	00	N
121	20231208	090458	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9230	30	2	0.33	18026660	1960	2.92	9210	9230	9190	11960	6440	9200	9197.28	4.19	0	353	9380	9290	9190	9100	9000	9240	9050	126	2760	500	6800	10	1	25291210	2334	4.91	1.03	12	0.01	1880.00	8981.00	16130	20230130	-42.78	8480	20231031	8.84	16130	-42.78	20230130	8480	8.84	20231031	16130	-42.78	20230130	8480	8.84	20231031	3.90	N	054210	500	126 억		1058855	N	N	0	N	00	N
122	20231207	160459	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9200	-160	5	-1.71	610746340	66818	115.72	9280	9280	9090	12160	6560	9360	9140.25	4.19	0	-9965	9566	9462	9296	9192	9026	9515	9245	126	2800	500	6920	10	1	25291210	2327	4.89	1.02	12	0.26	1880.00	8981.00	16130	20230130	-42.96	8480	20231031	8.49	16130	-42.96	20230130	8480	8.49	20231031	16130	-42.96	20230130	8480	8.49	20231031	3.85	N	054210	500	126 억		1059084	N	N	0	N	00	N
123	20231207	150500	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9170	-190	5	-2.03	522966100	57252	99.16	9280	9280	9090	12160	6560	9360	9134.42	4.19	0	-6968	9566	9462	9296	9192	9026	9515	9245	126	2800	500	6920	10	1	25291210	2319	4.88	1.02	12	0.23	1880.00	8981.00	16130	20230130	-43.15	8480	20231031	8.14	16130	-43.15	20230130	8480	8.14	20231031	16130	-43.15	20230130	8480	8.14	20231031	3.85	N	054210	500	126 억		1059084	N	N	0	N	00	N
124	20231207	140458	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9140	-220	5	-2.35	378983100	41467	71.82	9280	9280	9090	12160	6560	9360	9139.34	4.19	0	-5854	9566	9462	9296	9192	9026	9515	9245	126	2800	500	6920	10	1	25291210	2312	4.86	1.02	12	0.16	1880.00	8981.00	16130	20230130	-43.34	8480	20231031	7.78	16130	-43.34	20230130	8480	7.78	20231031	16130	-43.34	20230130	8480	7.78	20231031	3.85	N	054210	500	126 억		1059084	N	N	0	N	00	N
125	20231207	130458	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9110	-250	5	-2.67	320900790	35115	60.82	9280	9280	9090	12160	6560	9360	9138.50	4.19	0	-5142	9566	9462	9296	9192	9026	9515	9245	126	2800	500	6920	10	1	25291210	2304	4.85	1.01	12	0.14	1880.00	8981.00	16130	20230130	-43.52	8480	20231031	7.43	16130	-43.52	20230130	8480	7.43	20231031	16130	-43.52	20230130	8480	7.43	20231031	3.85	N	054210	500	126 억		1059084	N	N	0	N	00	N
126	20231207	120500	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9120	-240	5	-2.56	275818440	30172	52.26	9280	9280	9090	12160	6560	9360	9141.46	4.19	0	-4236	9566	9462	9296	9192	9026	9515	9245	126	2800	500	6920	10	1	25291210	2307	4.85	1.02	12	0.12	1880.00	8981.00	16130	20230130	-43.46	8480	20231031	7.55	16130	-43.46	20230130	8480	7.55	20231031	16130	-43.46	20230130	8480	7.55	20231031	3.85	N	054210	500	126 억		1059084	N	N	0	N	00	N
127	20231207	110456	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9110	-250	5	-2.67	261391690	28590	49.52	9280	9280	9090	12160	6560	9360	9142.69	4.19	0	-4118	9566	9462	9296	9192	9026	9515	9245	126	2800	500	6920	10	1	25291210	2304	4.85	1.01	12	0.11	1880.00	8981.00	16130	20230130	-43.52	8480	20231031	7.43	16130	-43.52	20230130	8480	7.43	20231031	16130	-43.52	20230130	8480	7.43	20231031	3.85	N	054210	500	126 억		1059084	N	N	0	N	00	N
128	20231207	100455	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9150	-210	5	-2.24	110188770	11999	20.78	9280	9280	9140	12160	6560	9360	9183.02	4.19	0	-2447	9566	9462	9296	9192	9026	9515	9245	126	2800	500	6920	10	1	25291210	2314	4.87	1.02	12	0.05	1880.00	8981.00	16130	20230130	-43.27	8480	20231031	7.90	16130	-43.27	20230130	8480	7.90	20231031	16130	-43.27	20230130	8480	7.90	20231031	3.85	N	054210	500	126 억		1059084	N	N	0	N	00	N
129	20231207	090501	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9270	-90	5	-0.96	3703250	399	0.69	9280	9280	9270	12160	6560	9360	9279.31	4.19	0	-312	9566	9462	9296	9192	9026	9515	9245	126	2800	500	6920	10	1	25291210	2344	4.93	1.03	12	0.00	1880.00	8981.00	16130	20230130	-42.53	8480	20231031	9.32	16130	-42.53	20230130	8480	9.32	20231031	16130	-42.53	20230130	8480	9.32	20231031	3.85	N	054210	500	126 억		1059084	N	N	0	N	00	N
130	20231206	160451	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9360	80	2	0.86	529231320	57624	100.98	9300	9400	9130	12060	6500	9280	9184.11	4.21	0	-5438	9506	9392	9296	9182	9086	9450	9240	126	2780	500	6860	10	1	25291210	2367	4.98	1.04	12	0.23	1880.00	8981.00	16130	20230130	-41.97	8480	20231031	10.38	16130	-41.97	20230130	8480	10.38	20231031	16130	-41.97	20230130	8480	10.38	20231031	3.86	N	054210	500	126 억		1064732	N	N	0	N	00	N
131	20231206	150500	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9180	-100	5	-1.08	486327940	53011	92.89	9300	9400	9130	12060	6500	9280	9174.09	4.21	0	-4734	9506	9392	9296	9182	9086	9450	9240	126	2780	500	6860	10	1	25291210	2322	4.88	1.02	12	0.21	1880.00	8981.00	16130	20230130	-43.09	8480	20231031	8.25	16130	-43.09	20230130	8480	8.25	20231031	16130	-43.09	20230130	8480	8.25	20231031	3.86	N	054210	500	126 억		1064732	N	N	0	N	00	N
132	20231206	140459	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9140	-140	5	-1.51	416641240	45406	79.57	9300	9400	9130	12060	6500	9280	9175.91	4.21	0	-3836	9506	9392	9296	9182	9086	9450	9240	126	2780	500	6860	10	1	25291210	2312	4.86	1.02	12	0.18	1880.00	8981.00	16130	20230130	-43.34	8480	20231031	7.78	16130	-43.34	20230130	8480	7.78	20231031	16130	-43.34	20230130	8480	7.78	20231031	3.86	N	054210	500	126 억		1064732	N	N	0	N	00	N
133	20231206	130454	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9140	-140	5	-1.51	374435000	40792	71.48	9300	9400	9140	12060	6500	9280	9179.13	4.21	0	-2764	9506	9392	9296	9182	9086	9450	9240	126	2780	500	6860	10	1	25291210	2312	4.86	1.02	12	0.16	1880.00	8981.00	16130	20230130	-43.34	8480	20231031	7.78	16130	-43.34	20230130	8480	7.78	20231031	16130	-43.34	20230130	8480	7.78	20231031	3.86	N	054210	500	126 억		1064732	N	N	0	N	00	N
134	20231206	120450	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9170	-110	5	-1.19	243322270	26484	46.41	9300	9400	9150	12060	6500	9280	9187.52	4.21	0	-733	9506	9392	9296	9182	9086	9450	9240	126	2780	500	6860	10	1	25291210	2319	4.88	1.02	12	0.10	1880.00	8981.00	16130	20230130	-43.15	8480	20231031	8.14	16130	-43.15	20230130	8480	8.14	20231031	16130	-43.15	20230130	8480	8.14	20231031	3.86	N	054210	500	126 억		1064732	N	N	0	N	00	N
135	20231206	110500	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9160	-120	5	-1.29	186485620	20294	35.56	9300	9400	9150	12060	6500	9280	9189.20	4.21	0	-1863	9506	9392	9296	9182	9086	9450	9240	126	2780	500	6860	10	1	25291210	2317	4.87	1.02	12	0.08	1880.00	8981.00	16130	20230130	-43.21	8480	20231031	8.02	16130	-43.21	20230130	8480	8.02	20231031	16130	-43.21	20230130	8480	8.02	20231031	3.86	N	054210	500	126 억		1064732	N	N	0	N	00	N
136	20231206	100456	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9160	-120	5	-1.29	109444190	11889	20.83	9300	9400	9150	12060	6500	9280	9205.50	4.21	0	-3632	9506	9392	9296	9182	9086	9450	9240	126	2780	500	6860	10	1	25291210	2317	4.87	1.02	12	0.05	1880.00	8981.00	16130	20230130	-43.21	8480	20231031	8.02	16130	-43.21	20230130	8480	8.02	20231031	16130	-43.21	20230130	8480	8.02	20231031	3.86	N	054210	500	126 억		1064732	N	N	0	N	00	N
137	20231206	090457	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9280	0	3	0.00	11748500	1261	2.21	9300	9400	9210	12060	6500	9280	9316.81	4.21	0	-446	9506	9392	9296	9182	9086	9450	9240	126	2780	500	6860	10	1	25291210	2347	4.94	1.03	12	0.00	1880.00	8981.00	16130	20230130	-42.47	8480	20231031	9.43	16130	-42.47	20230130	8480	9.43	20231031	16130	-42.47	20230130	8480	9.43	20231031	3.86	N	054210	500	126 억		1064732	N	N	0	N	00	N
138	20231205	160458	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9280	-80	5	-0.85	527306500	56753	111.16	9250	9410	9200	12160	6560	9360	9291.25	4.30	0	-21393	9686	9522	9436	9272	9186	9480	9230	126	2800	500	6920	10	1	25291210	2347	4.94	1.03	12	0.22	1880.00	8981.00	16130	20230130	-42.47	8480	20231031	9.43	16130	-42.47	20230130	8480	9.43	20231031	16130	-42.47	20230130	8480	9.43	20231031	3.85	N	054210	500	126 억		1086451	N	N	0	N	00	N
139	20231205	150456	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9230	-130	5	-1.39	429642330	46171	90.44	9250	9410	9210	12160	6560	9360	9305.46	4.30	0	-18816	9686	9522	9436	9272	9186	9480	9230	126	2800	500	6920	10	1	25291210	2334	4.91	1.03	12	0.18	1880.00	8981.00	16130	20230130	-42.78	8480	20231031	8.84	16130	-42.78	20230130	8480	8.84	20231031	16130	-42.78	20230130	8480	8.84	20231031	3.85	N	054210	500	126 억		1086451	N	N	0	N	00	N
140	20231205	140457	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9300	-60	5	-0.64	342428130	36732	71.95	9250	9410	9250	12160	6560	9360	9322.34	4.30	0	-14483	9686	9522	9436	9272	9186	9480	9230	126	2800	500	6920	10	1	25291210	2352	4.95	1.04	12	0.15	1880.00	8981.00	16130	20230130	-42.34	8480	20231031	9.67	16130	-42.34	20230130	8480	9.67	20231031	16130	-42.34	20230130	8480	9.67	20231031	3.85	N	054210	500	126 억		1086451	N	N	0	N	00	N
141	20231205	130456	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9290	-70	5	-0.75	261459740	27999	54.84	9250	9410	9250	12160	6560	9360	9338.18	4.30	0	-9445	9686	9522	9436	9272	9186	9480	9230	126	2800	500	6920	10	1	25291210	2350	4.94	1.03	12	0.11	1880.00	8981.00	16130	20230130	-42.41	8480	20231031	9.55	16130	-42.41	20230130	8480	9.55	20231031	16130	-42.41	20230130	8480	9.55	20231031	3.85	N	054210	500	126 억		1086451	N	N	0	N	00	N
142	20231205	120453	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9330	-30	5	-0.32	223276890	23892	46.80	9250	9410	9250	12160	6560	9360	9345.26	4.30	0	-7354	9686	9522	9436	9272	9186	9480	9230	126	2800	500	6920	10	1	25291210	2360	4.96	1.04	12	0.09	1880.00	8981.00	16130	20230130	-42.16	8480	20231031	10.02	16130	-42.16	20230130	8480	10.02	20231031	16130	-42.16	20230130	8480	10.02	20231031	3.85	N	054210	500	126 억		1086451	N	N	0	N	00	N
143	20231205	110453	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9380	20	2	0.21	200087770	21403	41.92	9250	9410	9250	12160	6560	9360	9348.59	4.30	0	-6351	9686	9522	9436	9272	9186	9480	9230	126	2800	500	6920	10	1	25291210	2372	4.99	1.04	12	0.08	1880.00	8981.00	16130	20230130	-41.85	8480	20231031	10.61	16130	-41.85	20230130	8480	10.61	20231031	16130	-41.85	20230130	8480	10.61	20231031	3.85	N	054210	500	126 억		1086451	N	N	0	N	00	N
144	20231205	100454	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9380	20	2	0.21	131082980	14025	27.47	9250	9410	9250	12160	6560	9360	9346.38	4.30	0	-3994	9686	9522	9436	9272	9186	9480	9230	126	2800	500	6920	10	1	25291210	2372	4.99	1.04	12	0.06	1880.00	8981.00	16130	20230130	-41.85	8480	20231031	10.61	16130	-41.85	20230130	8480	10.61	20231031	16130	-41.85	20230130	8480	10.61	20231031	3.85	N	054210	500	126 억		1086451	N	N	0	N	00	N
145	20231205	090451	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9400	40	2	0.43	7549390	812	1.59	9250	9410	9250	12160	6560	9360	9297.28	4.30	0	21	9686	9522	9436	9272	9186	9480	9230	126	2800	500	6920	10	1	25291210	2377	5.00	1.05	12	0.00	1880.00	8981.00	16130	20230130	-41.72	8480	20231031	10.85	16130	-41.72	20230130	8480	10.85	20231031	16130	-41.72	20230130	8480	10.85	20231031	3.85	N	054210	500	126 억		1086451	N	N	0	N	00	N
146	20231204	160452	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9360	-220	5	-2.30	479085060	50985	91.05	9580	9600	9350	12450	6710	9580	9396.60	4.35	0	-14016	9786	9682	9566	9462	9346	9625	9405	126	2870	500	7080	10	1	25291210	2367	4.98	1.04	12	0.20	1880.00	8981.00	16130	20230130	-41.97	8480	20231031	10.38	16130	-41.97	20230130	8480	10.38	20231031	16130	-41.97	20230130	8480	10.38	20231031	3.85	N	054210	500	126 억		1100462	N	N	0	N	00	N
147	20231204	150454	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9400	-180	5	-1.88	437029830	46493	83.02	9580	9600	9350	12450	6710	9580	9399.91	4.35	0	-12445	9786	9682	9566	9462	9346	9625	9405	126	2870	500	7080	10	1	25291210	2377	5.00	1.05	12	0.18	1880.00	8981.00	16130	20230130	-41.72	8480	20231031	10.85	16130	-41.72	20230130	8480	10.85	20231031	16130	-41.72	20230130	8480	10.85	20231031	3.85	N	054210	500	126 억		1100462	N	N	0	N	00	N
148	20231204	140451	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9400	-180	5	-1.88	417625980	44425	79.33	9580	9600	9350	12450	6710	9580	9400.70	4.35	0	-11015	9786	9682	9566	9462	9346	9625	9405	126	2870	500	7080	10	1	25291210	2377	5.00	1.05	12	0.18	1880.00	8981.00	16130	20230130	-41.72	8480	20231031	10.85	16130	-41.72	20230130	8480	10.85	20231031	16130	-41.72	20230130	8480	10.85	20231031	3.85	N	054210	500	126 억		1100462	N	N	0	N	00	N
149	20231204	130450	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9400	-180	5	-1.88	344312340	36597	65.35	9580	9600	9360	12450	6710	9580	9408.21	4.35	0	-9314	9786	9682	9566	9462	9346	9625	9405	126	2870	500	7080	10	1	25291210	2377	5.00	1.05	12	0.14	1880.00	8981.00	16130	20230130	-41.72	8480	20231031	10.85	16130	-41.72	20230130	8480	10.85	20231031	16130	-41.72	20230130	8480	10.85	20231031	3.85	N	054210	500	126 억		1100462	N	N	0	N	00	N
150	20231204	120449	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9400	-180	5	-1.88	271251790	28803	51.43	9580	9600	9360	12450	6710	9580	9417.48	4.35	0	-8371	9786	9682	9566	9462	9346	9625	9405	126	2870	500	7080	10	1	25291210	2377	5.00	1.05	12	0.11	1880.00	8981.00	16130	20230130	-41.72	8480	20231031	10.85	16130	-41.72	20230130	8480	10.85	20231031	16130	-41.72	20230130	8480	10.85	20231031	3.85	N	054210	500	126 억		1100462	N	N	0	N	00	N
151	20231204	110452	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9420	-160	5	-1.67	240859500	25576	45.67	9580	9600	9360	12450	6710	9580	9417.40	4.35	0	-6546	9786	9682	9566	9462	9346	9625	9405	126	2870	500	7080	10	1	25291210	2382	5.01	1.05	12	0.10	1880.00	8981.00	16130	20230130	-41.60	8480	20231031	11.08	16130	-41.60	20230130	8480	11.08	20231031	16130	-41.60	20230130	8480	11.08	20231031	3.85	N	054210	500	126 억		1100462	N	N	0	N	00	N
152	20231204	100451	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9380	-200	5	-2.09	140195580	14842	26.50	9580	9600	9360	12450	6710	9580	9445.87	4.35	0	-4997	9786	9682	9566	9462	9346	9625	9405	126	2870	500	7080	10	1	25291210	2372	4.99	1.04	12	0.06	1880.00	8981.00	16130	20230130	-41.85	8480	20231031	10.61	16130	-41.85	20230130	8480	10.61	20231031	16130	-41.85	20230130	8480	10.61	20231031	3.85	N	054210	500	126 억		1100462	N	N	0	N	00	N
153	20231204	090450	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9490	-90	5	-0.94	23853850	2496	4.46	9580	9600	9490	12450	6710	9580	9556.83	4.35	0	-1562	9786	9682	9566	9462	9346	9625	9405	126	2870	500	7080	10	1	25291210	2400	5.05	1.06	12	0.01	1880.00	8981.00	16130	20230130	-41.17	8480	20231031	11.91	16130	-41.17	20230130	8480	11.91	20231031	16130	-41.17	20230130	8480	11.91	20231031	3.85	N	054210	500	126 억		1100462	N	N	0	N	00	N
154	20231201	160451	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9580	-20	5	-0.21	535321160	55989	83.32	9640	9670	9450	12480	6720	9600	9561.18	4.38	0	-7948	9753	9676	9543	9466	9333	9715	9505	126	2880	500	7100	10	1	25291210	2423	5.10	1.07	12	0.22	1880.00	8981.00	16130	20230130	-40.61	8480	20231031	12.97	16130	-40.61	20230130	8480	12.97	20231031	16130	-40.61	20230130	8480	12.97	20231031	3.84	N	054210	500	126 억		1108724	N	N	1	N	00	N
155	20231201	150450	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9490	-110	5	-1.15	509727780	53305	79.33	9640	9670	9450	12480	6720	9600	9562.48	4.38	0	-6649	9753	9676	9543	9466	9333	9715	9505	126	2880	500	7100	10	1	25291210	2400	5.05	1.06	12	0.21	1880.00	8981.00	16130	20230130	-41.17	8480	20231031	11.91	16130	-41.17	20230130	8480	11.91	20231031	16130	-41.17	20230130	8480	11.91	20231031	3.84	N	054210	500	126 억		1108724	N	N	1	N	00	N
156	20231201	140450	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9480	-120	5	-1.25	449036390	46895	69.79	9640	9670	9480	12480	6720	9600	9575.36	4.38	0	-5255	9753	9676	9543	9466	9333	9715	9505	126	2880	500	7100	10	1	25291210	2398	5.04	1.06	12	0.19	1880.00	8981.00	16130	20230130	-41.23	8480	20231031	11.79	16130	-41.23	20230130	8480	11.79	20231031	16130	-41.23	20230130	8480	11.79	20231031	3.84	N	054210	500	126 억		1108724	N	N	1	N	00	N
157	20231201	130448	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9550	-50	5	-0.52	363671270	37917	56.43	9640	9670	9520	12480	6720	9600	9591.25	4.38	0	-709	9753	9676	9543	9466	9333	9715	9505	126	2880	500	7100	10	1	25291210	2415	5.08	1.06	12	0.15	1880.00	8981.00	16130	20230130	-40.79	8480	20231031	12.62	16130	-40.79	20230130	8480	12.62	20231031	16130	-40.79	20230130	8480	12.62	20231031	3.84	N	054210	500	126 억		1108724	N	N	1	N	00	N
158	20231201	120453	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9610	10	2	0.10	314004810	32716	48.69	9640	9670	9520	12480	6720	9600	9597.90	4.38	0	1685	9753	9676	9543	9466	9333	9715	9505	126	2880	500	7100	10	1	25291210	2430	5.11	1.07	12	0.13	1880.00	8981.00	16130	20230130	-40.42	8480	20231031	13.33	16130	-40.42	20230130	8480	13.33	20231031	16130	-40.42	20230130	8480	13.33	20231031	3.84	N	054210	500	126 억		1108724	N	N	1	N	00	N
159	20231201	110451	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9660	60	2	0.62	257661520	26846	39.95	9640	9670	9520	12480	6720	9600	9597.76	4.38	0	896	9753	9676	9543	9466	9333	9715	9505	126	2880	500	7100	10	1	25291210	2443	5.14	1.08	12	0.11	1880.00	8981.00	16130	20230130	-40.11	8480	20231031	13.92	16130	-40.11	20230130	8480	13.92	20231031	16130	-40.11	20230130	8480	13.92	20231031	3.84	N	054210	500	126 억		1108724	N	N	1	N	00	N
160	20231201	100453	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9630	30	2	0.31	169725940	17708	26.35	9640	9640	9520	12480	6720	9600	9584.70	4.38	0	-2121	9753	9676	9543	9466	9333	9715	9505	126	2880	500	7100	10	1	25291210	2436	5.12	1.07	12	0.07	1880.00	8981.00	16130	20230130	-40.30	8480	20231031	13.56	16130	-40.30	20230130	8480	13.56	20231031	16130	-40.30	20230130	8480	13.56	20231031	3.84	N	054210	500	126 억		1108724	N	N	1	N	00	N
161	20231201	090448	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9610	10	2	0.10	4054230	421	0.63	9640	9640	9550	12480	6720	9600	9630.00	4.38	0	-136	9753	9676	9543	9466	9333	9715	9505	126	2880	500	7100	10	1	25291210	2430	5.11	1.07	12	0.00	1880.00	8981.00	16130	20230130	-40.42	8480	20231031	13.33	16130	-40.42	20230130	8480	13.33	20231031	16130	-40.42	20230130	8480	13.33	20231031	3.84	N	054210	500	126 억		1108724	N	N	1	N	00	N