KissMeData/191410/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	161019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	115	2	4.68	255388115	101075	80.48	2435	2580	2415	3190	1720	2455	2526.71	1.86	10253	9506	2535	2495	2425	2385	2315	2515	2405	56	735	500	1710	5	1	11167382	287	45.09	1.42	12	0.91	57.00	1813.00	5870	20231017	-56.22	2045	20231206	25.67	5870	-56.22	20231017	2045	25.67	20231206	5870	-56.22	20231017	2045	25.67	20231206	1.98	N	191410	500	55 억		207237	N	N	0	N	00	N
3	20231229	151007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	115	2	4.68	255388115	101075	80.48	2435	2580	2415	3190	1720	2455	2526.71	1.86	10253	9506	2535	2495	2425	2385	2315	2515	2405	56	735	500	1710	5	1	11167382	287	45.09	1.42	12	0.91	57.00	1813.00	5870	20231017	-56.22	2045	20231206	25.67	5870	-56.22	20231017	2045	25.67	20231206	5870	-56.22	20231017	2045	25.67	20231206	1.98	N	191410	500	55 억		207237	N	N	0	N	00	N
4	20231229	141005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	115	2	4.68	255388115	101075	80.48	2435	2580	2415	3190	1720	2455	2526.71	1.86	10253	9506	2535	2495	2425	2385	2315	2515	2405	56	735	500	1710	5	1	11167382	287	45.09	1.42	12	0.91	57.00	1813.00	5870	20231017	-56.22	2045	20231206	25.67	5870	-56.22	20231017	2045	25.67	20231206	5870	-56.22	20231017	2045	25.67	20231206	1.98	N	191410	500	55 억		207237	N	N	0	N	00	N
5	20231229	131006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	115	2	4.68	255388115	101075	80.48	2435	2580	2415	3190	1720	2455	2526.71	1.86	10253	9506	2535	2495	2425	2385	2315	2515	2405	56	735	500	1710	5	1	11167382	287	45.09	1.42	12	0.91	57.00	1813.00	5870	20231017	-56.22	2045	20231206	25.67	5870	-56.22	20231017	2045	25.67	20231206	5870	-56.22	20231017	2045	25.67	20231206	1.98	N	191410	500	55 억		207237	N	N	0	N	00	N
6	20231229	121008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	115	2	4.68	255388115	101075	80.48	2435	2580	2415	3190	1720	2455	2526.71	1.86	10253	9506	2535	2495	2425	2385	2315	2515	2405	56	735	500	1710	5	1	11167382	287	45.09	1.42	12	0.91	57.00	1813.00	5870	20231017	-56.22	2045	20231206	25.67	5870	-56.22	20231017	2045	25.67	20231206	5870	-56.22	20231017	2045	25.67	20231206	1.98	N	191410	500	55 억		207237	N	N	0	N	00	N
7	20231229	110923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	115	2	4.68	255388115	101075	80.48	2435	2580	2415	3190	1720	2455	2526.71	1.86	10253	9506	2535	2495	2425	2385	2315	2515	2405	56	735	500	1710	5	1	11167382	287	45.09	1.42	12	0.91	57.00	1813.00	5870	20231017	-56.22	2045	20231206	25.67	5870	-56.22	20231017	2045	25.67	20231206	5870	-56.22	20231017	2045	25.67	20231206	1.98	N	191410	500	55 억		207237	N	N	0	N	00	N
8	20231229	100933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	115	2	4.68	255388115	101075	80.48	2435	2580	2415	3190	1720	2455	2526.71	1.86	10253	9506	2535	2495	2425	2385	2315	2515	2405	56	735	500	1710	5	1	11167382	287	45.09	1.42	12	0.91	57.00	1813.00	5870	20231017	-56.22	2045	20231206	25.67	5870	-56.22	20231017	2045	25.67	20231206	5870	-56.22	20231017	2045	25.67	20231206	1.98	N	191410	500	55 억		207237	N	N	0	N	00	N
9	20231229	090932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	115	2	4.68	255388115	101075	80.48	2435	2580	2415	3190	1720	2455	2526.71	1.86	10253	9506	2535	2495	2425	2385	2315	2515	2405	56	735	500	1710	5	1	11167382	287	45.09	1.42	12	0.91	57.00	1813.00	5870	20231017	-56.22	2045	20231206	25.67	5870	-56.22	20231017	2045	25.67	20231206	5870	-56.22	20231017	2045	25.67	20231206	1.98	N	191410	500	55 억		207237	N	N	0	N	00	N
10	20231228	160922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	115	2	4.68	255375215	101070	80.47	2435	2580	2415	3190	1720	2455	2526.71	1.76	0	9506	2535	2495	2425	2385	2315	2515	2405	56	735	500	1710	5	1	11167382	287	45.09	1.42	12	0.91	57.00	1813.00	5870	20231017	-56.22	2045	20231206	25.67	5870	-56.22	20231017	2045	25.67	20231206	5870	-56.22	20231017	2045	25.67	20231206	1.98	N	191410	500	55 억		196984	N	N	0	N	00	N
11	20231228	150930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	115	2	4.68	249486420	98768	78.64	2435	2580	2415	3190	1720	2455	2525.98	1.76	0	9304	2535	2495	2425	2385	2315	2515	2405	56	735	500	1710	5	1	11167382	287	45.09	1.42	12	0.88	57.00	1813.00	5870	20231017	-56.22	2045	20231206	25.67	5870	-56.22	20231017	2045	25.67	20231206	5870	-56.22	20231017	2045	25.67	20231206	1.98	N	191410	500	55 억		196984	N	N	0	N	00	N
12	20231228	140921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2555	100	2	4.07	211873965	84088	66.95	2435	2580	2415	3190	1720	2455	2519.67	1.76	0	3149	2535	2495	2425	2385	2315	2515	2405	56	735	500	1710	5	1	11167382	285	44.82	1.41	12	0.75	57.00	1813.00	5870	20231017	-56.47	2045	20231206	24.94	5870	-56.47	20231017	2045	24.94	20231206	5870	-56.47	20231017	2045	24.94	20231206	1.98	N	191410	500	55 억		196984	N	N	0	N	00	N
13	20231228	130921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2545	90	2	3.67	194359385	77193	61.46	2435	2580	2415	3190	1720	2455	2517.84	1.76	0	2877	2535	2495	2425	2385	2315	2515	2405	56	735	500	1710	5	1	11167382	284	44.65	1.40	12	0.69	57.00	1813.00	5870	20231017	-56.64	2045	20231206	24.45	5870	-56.64	20231017	2045	24.45	20231206	5870	-56.64	20231017	2045	24.45	20231206	1.98	N	191410	500	55 억		196984	N	N	0	N	00	N
14	20231228	120925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2555	100	2	4.07	170832955	67909	54.07	2435	2580	2415	3190	1720	2455	2515.62	1.76	0	3030	2535	2495	2425	2385	2315	2515	2405	56	735	500	1710	5	1	11167382	285	44.82	1.41	12	0.61	57.00	1813.00	5870	20231017	-56.47	2045	20231206	24.94	5870	-56.47	20231017	2045	24.94	20231206	5870	-56.47	20231017	2045	24.94	20231206	1.98	N	191410	500	55 억		196984	N	N	0	N	00	N
15	20231228	110926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	95	2	3.87	145381205	57982	46.17	2435	2565	2415	3190	1720	2455	2507.35	1.76	0	2226	2535	2495	2425	2385	2315	2515	2405	56	735	500	1710	5	1	11167382	285	44.74	1.41	12	0.52	57.00	1813.00	5870	20231017	-56.56	2045	20231206	24.69	5870	-56.56	20231017	2045	24.69	20231206	5870	-56.56	20231017	2045	24.69	20231206	1.98	N	191410	500	55 억		196984	N	N	0	N	00	N
16	20231228	100922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2525	70	2	2.85	92338865	37156	29.58	2435	2535	2415	3190	1720	2455	2485.17	1.76	0	-1013	2535	2495	2425	2385	2315	2515	2405	56	735	500	1710	5	1	11167382	282	44.30	1.39	12	0.33	57.00	1813.00	5870	20231017	-56.98	2045	20231206	23.47	5870	-56.98	20231017	2045	23.47	20231206	5870	-56.98	20231017	2045	23.47	20231206	1.98	N	191410	500	55 억		196984	N	N	0	N	00	N
17	20231228	090927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2465	10	2	0.41	17104560	7005	5.58	2435	2465	2415	3190	1720	2455	2441.76	1.76	0	-1509	2535	2495	2425	2385	2315	2515	2405	56	735	500	1710	5	1	11167382	275	43.25	1.36	12	0.06	57.00	1813.00	5870	20231017	-58.01	2045	20231206	20.54	5870	-58.01	20231017	2045	20.54	20231206	5870	-58.01	20231017	2045	20.54	20231206	1.98	N	191410	500	55 억		196984	N	N	0	N	00	N
18	20231227	160913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2455	75	2	3.15	303181850	124911	103.19	2380	2465	2355	3090	1670	2380	2427.10	1.71	0	4978	2530	2455	2375	2300	2220	2492	2337	56	710	500	1660	5	1	11167382	274	43.07	1.35	12	1.12	57.00	1813.00	5870	20231017	-58.18	2045	20231206	20.05	5870	-58.18	20231017	2045	20.05	20231206	5870	-58.18	20231017	2045	20.05	20231206	1.97	N	191410	500	55 억		191451	N	N	0	N	00	N
19	20231227	150927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2465	85	2	3.57	299854265	123554	102.07	2380	2465	2355	3090	1670	2380	2426.91	1.71	0	5069	2530	2455	2375	2300	2220	2492	2337	56	710	500	1660	5	1	11167382	275	43.25	1.36	12	1.11	57.00	1813.00	5870	20231017	-58.01	2045	20231206	20.54	5870	-58.01	20231017	2045	20.54	20231206	5870	-58.01	20231017	2045	20.54	20231206	1.97	N	191410	500	55 억		191451	N	N	0	N	00	N
20	20231227	140922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	70	2	2.94	268217125	110660	91.42	2380	2465	2355	3090	1670	2380	2423.79	1.71	0	9579	2530	2455	2375	2300	2220	2492	2337	56	710	500	1660	5	1	11167382	274	42.98	1.35	12	0.99	57.00	1813.00	5870	20231017	-58.26	2045	20231206	19.80	5870	-58.26	20231017	2045	19.80	20231206	5870	-58.26	20231017	2045	19.80	20231206	1.97	N	191410	500	55 억		191451	N	N	0	N	00	N
21	20231227	130914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2455	75	2	3.15	267289510	110281	91.10	2380	2465	2355	3090	1670	2380	2423.71	1.71	0	9354	2530	2455	2375	2300	2220	2492	2337	56	710	500	1660	5	1	11167382	274	43.07	1.35	12	0.99	57.00	1813.00	5870	20231017	-58.18	2045	20231206	20.05	5870	-58.18	20231017	2045	20.05	20231206	5870	-58.18	20231017	2045	20.05	20231206	1.97	N	191410	500	55 억		191451	N	N	0	N	00	N
22	20231227	120916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2410	30	2	1.26	248877285	102754	84.89	2380	2455	2355	3090	1670	2380	2422.07	1.71	0	7013	2530	2455	2375	2300	2220	2492	2337	56	710	500	1660	5	1	11167382	269	42.28	1.33	12	0.92	57.00	1813.00	5870	20231017	-58.94	2045	20231206	17.85	5870	-58.94	20231017	2045	17.85	20231206	5870	-58.94	20231017	2045	17.85	20231206	1.97	N	191410	500	55 억		191451	N	N	0	N	00	N
23	20231227	110923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2405	25	2	1.05	228039405	94138	77.77	2380	2455	2355	3090	1670	2380	2422.39	1.71	0	9342	2530	2455	2375	2300	2220	2492	2337	56	710	500	1660	5	1	11167382	269	42.19	1.33	12	0.84	57.00	1813.00	5870	20231017	-59.03	2045	20231206	17.60	5870	-59.03	20231017	2045	17.60	20231206	5870	-59.03	20231017	2045	17.60	20231206	1.97	N	191410	500	55 억		191451	N	N	0	N	00	N
24	20231227	100923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2410	30	2	1.26	113176185	46855	38.71	2380	2455	2355	3090	1670	2380	2415.46	1.71	0	8539	2530	2455	2375	2300	2220	2492	2337	56	710	500	1660	5	1	11167382	269	42.28	1.33	12	0.42	57.00	1813.00	5870	20231017	-58.94	2045	20231206	17.85	5870	-58.94	20231017	2045	17.85	20231206	5870	-58.94	20231017	2045	17.85	20231206	1.97	N	191410	500	55 억		191451	N	N	0	N	00	N
25	20231227	090925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2395	15	2	0.63	10596330	4448	3.67	2380	2395	2355	3090	1670	2380	2382.27	1.71	0	1944	2530	2455	2375	2300	2220	2492	2337	56	710	500	1660	5	1	11167382	267	42.02	1.32	12	0.04	57.00	1813.00	5870	20231017	-59.20	2045	20231206	17.11	5870	-59.20	20231017	2045	17.11	20231206	5870	-59.20	20231017	2045	17.11	20231206	1.97	N	191410	500	55 억		191451	N	N	0	N	00	N
26	20231226	160924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2380	30	2	1.28	285315980	121045	97.70	2350	2450	2295	3055	1645	2350	2357.11	1.71	0	-181	2413	2381	2348	2316	2283	2382	2317	56	705	500	1640	5	1	11167382	266	41.75	1.31	12	1.08	57.00	1813.00	5870	20231017	-59.45	2045	20231206	16.38	5870	-59.45	20231017	2045	16.38	20231206	5870	-59.45	20231017	2045	16.38	20231206	1.97	N	191410	500	55 억		191035	N	N	0	N	00	N
27	20231226	150922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2375	25	2	1.06	283898070	120449	97.22	2350	2450	2295	3055	1645	2350	2357.00	1.71	0	-298	2413	2381	2348	2316	2283	2382	2317	56	705	500	1640	5	1	11167382	265	41.67	1.31	12	1.08	57.00	1813.00	5870	20231017	-59.54	2045	20231206	16.14	5870	-59.54	20231017	2045	16.14	20231206	5870	-59.54	20231017	2045	16.14	20231206	1.97	N	191410	500	55 억		191035	N	N	0	N	00	N
28	20231226	140926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2380	30	2	1.28	239737810	101800	82.17	2350	2450	2295	3055	1645	2350	2354.99	1.71	0	192	2413	2381	2348	2316	2283	2382	2317	56	705	500	1640	5	1	11167382	266	41.75	1.31	12	0.91	57.00	1813.00	5870	20231017	-59.45	2045	20231206	16.38	5870	-59.45	20231017	2045	16.38	20231206	5870	-59.45	20231017	2045	16.38	20231206	1.97	N	191410	500	55 억		191035	N	N	0	N	00	N
29	20231226	130922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2350	0	3	0.00	222260365	94429	76.22	2350	2450	2295	3055	1645	2350	2353.73	1.71	0	3702	2413	2381	2348	2316	2283	2382	2317	56	705	500	1640	5	1	11167382	262	41.23	1.30	12	0.85	57.00	1813.00	5870	20231017	-59.97	2045	20231206	14.91	5870	-59.97	20231017	2045	14.91	20231206	5870	-59.97	20231017	2045	14.91	20231206	1.97	N	191410	500	55 억		191035	N	N	0	N	00	N
30	20231226	120922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2355	5	2	0.21	165029175	70029	56.52	2350	2450	2295	3055	1645	2350	2356.58	1.71	0	-1614	2413	2381	2348	2316	2283	2382	2317	56	705	500	1640	5	1	11167382	263	41.32	1.30	12	0.63	57.00	1813.00	5870	20231017	-59.88	2045	20231206	15.16	5870	-59.88	20231017	2045	15.16	20231206	5870	-59.88	20231017	2045	15.16	20231206	1.97	N	191410	500	55 억		191035	N	N	0	N	00	N
31	20231226	110926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2395	45	2	1.91	131205280	55681	44.94	2350	2450	2295	3055	1645	2350	2356.37	1.71	0	-2552	2413	2381	2348	2316	2283	2382	2317	56	705	500	1640	5	1	11167382	267	42.02	1.32	12	0.50	57.00	1813.00	5870	20231017	-59.20	2045	20231206	17.11	5870	-59.20	20231017	2045	17.11	20231206	5870	-59.20	20231017	2045	17.11	20231206	1.97	N	191410	500	55 억		191035	N	N	0	N	00	N
32	20231226	100921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2415	65	2	2.77	121212110	51550	41.61	2350	2450	2295	3055	1645	2350	2351.35	1.71	0	-1086	2413	2381	2348	2316	2283	2382	2317	56	705	500	1640	5	1	11167382	270	42.37	1.33	12	0.46	57.00	1813.00	5870	20231017	-58.86	2045	20231206	18.09	5870	-58.86	20231017	2045	18.09	20231206	5870	-58.86	20231017	2045	18.09	20231206	1.97	N	191410	500	55 억		191035	N	N	0	N	00	N
33	20231226	090924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2340	-10	5	-0.43	21043275	8986	7.25	2350	2350	2325	3055	1645	2350	2341.78	1.71	0	-2536	2413	2381	2348	2316	2283	2382	2317	56	705	500	1640	5	1	11167382	261	41.05	1.29	12	0.08	57.00	1813.00	5870	20231017	-60.14	2045	20231206	14.43	5870	-60.14	20231017	2045	14.43	20231206	5870	-60.14	20231017	2045	14.43	20231206	1.97	N	191410	500	55 억		191035	N	N	0	N	00	N
34	20231222	160909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2350	0	3	0.00	290474735	123897	64.26	2350	2380	2315	3055	1645	2350	2344.49	1.65	0	606	2543	2446	2373	2276	2203	2410	2240	56	705	500	1640	5	1	11167382	262	41.23	1.30	12	1.11	57.00	1813.00	5870	20231017	-59.97	2045	20231206	14.91	5870	-59.97	20231017	2045	14.91	20231206	5870	-59.97	20231017	2045	14.91	20231206	1.99	N	191410	500	55 억		184044	N	N	0	N	00	N
35	20231222	150907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2350	0	3	0.00	289020085	123278	63.94	2350	2380	2315	3055	1645	2350	2344.46	1.65	0	780	2543	2446	2373	2276	2203	2410	2240	56	705	500	1640	5	1	11167382	262	41.23	1.30	12	1.10	57.00	1813.00	5870	20231017	-59.97	2045	20231206	14.91	5870	-59.97	20231017	2045	14.91	20231206	5870	-59.97	20231017	2045	14.91	20231206	1.99	N	191410	500	55 억		184044	N	N	0	N	00	N
36	20231222	140904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2355	5	2	0.21	255257290	108889	56.48	2350	2380	2315	3055	1645	2350	2344.20	1.65	0	1881	2543	2446	2373	2276	2203	2410	2240	56	705	500	1640	5	1	11167382	263	41.32	1.30	12	0.98	57.00	1813.00	5870	20231017	-59.88	2045	20231206	15.16	5870	-59.88	20231017	2045	15.16	20231206	5870	-59.88	20231017	2045	15.16	20231206	1.99	N	191410	500	55 억		184044	N	N	0	N	00	N
37	20231222	130906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2350	0	3	0.00	220788145	94292	48.90	2350	2370	2315	3055	1645	2350	2341.54	1.65	0	-1908	2543	2446	2373	2276	2203	2410	2240	56	705	500	1640	5	1	11167382	262	41.23	1.30	12	0.84	57.00	1813.00	5870	20231017	-59.97	2045	20231206	14.91	5870	-59.97	20231017	2045	14.91	20231206	5870	-59.97	20231017	2045	14.91	20231206	1.99	N	191410	500	55 억		184044	N	N	0	N	00	N
38	20231222	120904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2340	-10	5	-0.43	162458950	69472	36.03	2350	2370	2315	3055	1645	2350	2338.48	1.65	0	-3190	2543	2446	2373	2276	2203	2410	2240	56	705	500	1640	5	1	11167382	261	41.05	1.29	12	0.62	57.00	1813.00	5870	20231017	-60.14	2045	20231206	14.43	5870	-60.14	20231017	2045	14.43	20231206	5870	-60.14	20231017	2045	14.43	20231206	1.99	N	191410	500	55 억		184044	N	N	0	N	00	N
39	20231222	110904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2355	5	2	0.21	133313000	57021	29.57	2350	2370	2315	3055	1645	2350	2337.96	1.65	0	-6354	2543	2446	2373	2276	2203	2410	2240	56	705	500	1640	5	1	11167382	263	41.32	1.30	12	0.51	57.00	1813.00	5870	20231017	-59.88	2045	20231206	15.16	5870	-59.88	20231017	2045	15.16	20231206	5870	-59.88	20231017	2045	15.16	20231206	1.99	N	191410	500	55 억		184044	N	N	0	N	00	N
40	20231222	100901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2340	-10	5	-0.43	70004255	29932	15.52	2350	2370	2315	3055	1645	2350	2338.78	1.65	0	-2388	2543	2446	2373	2276	2203	2410	2240	56	705	500	1640	5	1	11167382	261	41.05	1.29	12	0.27	57.00	1813.00	5870	20231017	-60.14	2045	20231206	14.43	5870	-60.14	20231017	2045	14.43	20231206	5870	-60.14	20231017	2045	14.43	20231206	1.99	N	191410	500	55 억		184044	N	N	0	N	00	N
41	20231222	090905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2335	-15	5	-0.64	21125015	9044	4.69	2350	2360	2315	3055	1645	2350	2335.80	1.65	0	2247	2543	2446	2373	2276	2203	2410	2240	56	705	500	1640	5	1	11167382	261	40.96	1.29	12	0.08	57.00	1813.00	5870	20231017	-60.22	2045	20231206	14.18	5870	-60.22	20231017	2045	14.18	20231206	5870	-60.22	20231017	2045	14.18	20231206	1.99	N	191410	500	55 억		184044	N	N	0	N	00	N
42	20231221	160859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2350	-10	5	-0.42	457334450	192809	46.98	2360	2470	2300	3065	1655	2360	2371.96	1.84	0	-24668	2673	2516	2393	2236	2113	2595	2315	56	705	500	1650	5	1	11167382	262	41.23	1.30	12	1.73	57.00	1813.00	5870	20231017	-59.97	2045	20231206	14.91	5870	-59.97	20231017	2045	14.91	20231206	5870	-59.97	20231017	2045	14.91	20231206	1.99	N	191410	500	55 억		205807	N	N	0	N	00	N
43	20231221	150901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2365	5	2	0.21	446760840	188318	45.88	2360	2470	2300	3065	1655	2360	2372.37	1.84	0	-22331	2673	2516	2393	2236	2113	2595	2315	56	705	500	1650	5	1	11167382	264	41.49	1.30	12	1.69	57.00	1813.00	5870	20231017	-59.71	2045	20231206	15.65	5870	-59.71	20231017	2045	15.65	20231206	5870	-59.71	20231017	2045	15.65	20231206	1.99	N	191410	500	55 억		205807	N	N	0	N	00	N
44	20231221	140859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2360	0	3	0.00	435749665	183656	44.75	2360	2470	2300	3065	1655	2360	2372.64	1.84	0	-21157	2673	2516	2393	2236	2113	2595	2315	56	705	500	1650	5	1	11167382	264	41.40	1.30	12	1.64	57.00	1813.00	5870	20231017	-59.80	2045	20231206	15.40	5870	-59.80	20231017	2045	15.40	20231206	5870	-59.80	20231017	2045	15.40	20231206	1.99	N	191410	500	55 억		205807	N	N	0	N	00	N
45	20231221	130857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2400	40	2	1.69	367533060	155391	37.86	2360	2425	2300	3065	1655	2360	2365.21	1.84	0	-20589	2673	2516	2393	2236	2113	2595	2315	56	705	500	1650	5	1	11167382	268	42.11	1.32	12	1.39	57.00	1813.00	5870	20231017	-59.11	2045	20231206	17.36	5870	-59.11	20231017	2045	17.36	20231206	5870	-59.11	20231017	2045	17.36	20231206	1.99	N	191410	500	55 억		205807	N	N	0	N	00	N
46	20231221	120903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2350	-10	5	-0.42	235119235	99441	24.23	2360	2425	2300	3065	1655	2360	2364.41	1.84	0	-28320	2673	2516	2393	2236	2113	2595	2315	56	705	500	1650	5	1	11167382	262	41.23	1.30	12	0.89	57.00	1813.00	5870	20231017	-59.97	2045	20231206	14.91	5870	-59.97	20231017	2045	14.91	20231206	5870	-59.97	20231017	2045	14.91	20231206	1.99	N	191410	500	55 억		205807	N	N	0	N	00	N
47	20231221	110903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2355	-5	5	-0.21	226758900	95881	23.36	2360	2425	2300	3065	1655	2360	2365.00	1.84	0	-28262	2673	2516	2393	2236	2113	2595	2315	56	705	500	1650	5	1	11167382	263	41.32	1.30	12	0.86	57.00	1813.00	5870	20231017	-59.88	2045	20231206	15.16	5870	-59.88	20231017	2045	15.16	20231206	5870	-59.88	20231017	2045	15.16	20231206	1.99	N	191410	500	55 억		205807	N	N	0	N	00	N
48	20231221	100859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2355	-5	5	-0.21	208418845	88026	21.45	2360	2425	2300	3065	1655	2360	2367.70	1.84	0	-25622	2673	2516	2393	2236	2113	2595	2315	56	705	500	1650	5	1	11167382	263	41.32	1.30	12	0.79	57.00	1813.00	5870	20231017	-59.88	2045	20231206	15.16	5870	-59.88	20231017	2045	15.16	20231206	5870	-59.88	20231017	2045	15.16	20231206	1.99	N	191410	500	55 억		205807	N	N	0	N	00	N
49	20231221	090900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2360	0	3	0.00	14546745	6166	1.50	2360	2380	2340	3065	1655	2360	2359.19	1.84	0	-4044	2673	2516	2393	2236	2113	2595	2315	56	705	500	1650	5	1	11167382	264	41.40	1.30	12	0.06	57.00	1813.00	5870	20231017	-59.80	2045	20231206	15.40	5870	-59.80	20231017	2045	15.40	20231206	5870	-59.80	20231017	2045	15.40	20231206	1.99	N	191410	500	55 억		205807	N	N	0	N	00	N
50	20231220	160902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2360	125	2	5.59	1002291650	409928	596.48	2280	2550	2270	2905	1565	2235	2445.04	1.75	0	21615	2328	2281	2253	2206	2178	2267	2192	56	670	500	1560	5	1	11167382	264	41.40	1.30	12	3.67	57.00	1813.00	5870	20231017	-59.80	2045	20231206	15.40	5870	-59.80	20231017	2045	15.40	20231206	5870	-59.80	20231017	2045	15.40	20231206	1.99	N	191410	500	55 억		195251	N	N	0	N	00	N
51	20231220	150946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2360	125	2	5.59	977464875	399416	581.18	2280	2550	2270	2905	1565	2235	2447.24	1.75	0	23117	2328	2281	2253	2206	2178	2267	2192	56	670	500	1560	5	1	11167382	264	41.40	1.30	12	3.58	57.00	1813.00	5870	20231017	-59.80	2045	20231206	15.40	5870	-59.80	20231017	2045	15.40	20231206	5870	-59.80	20231017	2045	15.40	20231206	1.99	N	191410	500	55 억		195251	N	N	0	N	00	N
52	20231220	141001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2375	140	2	6.26	955000210	389920	567.36	2280	2550	2270	2905	1565	2235	2449.22	1.75	0	24588	2328	2281	2253	2206	2178	2267	2192	56	670	500	1560	5	1	11167382	265	41.67	1.31	12	3.49	57.00	1813.00	5870	20231017	-59.54	2045	20231206	16.14	5870	-59.54	20231017	2045	16.14	20231206	5870	-59.54	20231017	2045	16.14	20231206	1.99	N	191410	500	55 억		195251	N	N	0	N	00	N
53	20231220	130952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	185	2	8.28	922185815	376182	547.37	2280	2550	2270	2905	1565	2235	2451.44	1.75	0	23297	2328	2281	2253	2206	2178	2267	2192	56	670	500	1560	5	1	11167382	270	42.46	1.33	12	3.37	57.00	1813.00	5870	20231017	-58.77	2045	20231206	18.34	5870	-58.77	20231017	2045	18.34	20231206	5870	-58.77	20231017	2045	18.34	20231206	1.99	N	191410	500	55 억		195251	N	N	0	N	00	N
54	20231220	120857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	195	2	8.72	897262260	365815	532.29	2280	2550	2270	2905	1565	2235	2452.78	1.75	0	22247	2328	2281	2253	2206	2178	2267	2192	56	670	500	1560	5	1	11167382	271	42.63	1.34	12	3.28	57.00	1813.00	5870	20231017	-58.60	2045	20231206	18.83	5870	-58.60	20231017	2045	18.83	20231206	5870	-58.60	20231017	2045	18.83	20231206	1.99	N	191410	500	55 억		195251	N	N	0	N	00	N
55	20231220	110901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2405	170	2	7.61	862692790	351481	511.43	2280	2550	2270	2905	1565	2235	2454.45	1.75	0	19366	2328	2281	2253	2206	2178	2267	2192	56	670	500	1560	5	1	11167382	269	42.19	1.33	12	3.15	57.00	1813.00	5870	20231017	-59.03	2045	20231206	17.60	5870	-59.03	20231017	2045	17.60	20231206	5870	-59.03	20231017	2045	17.60	20231206	1.99	N	191410	500	55 억		195251	N	N	0	N	00	N
56	20231220	100901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2485	250	2	11.19	490220660	201494	293.19	2280	2505	2270	2905	1565	2235	2432.93	1.75	0	4272	2328	2281	2253	2206	2178	2267	2192	56	670	500	1560	5	1	11167382	278	43.60	1.37	12	1.80	57.00	1813.00	5870	20231017	-57.67	2045	20231206	21.52	5870	-57.67	20231017	2045	21.52	20231206	5870	-57.67	20231017	2045	21.52	20231206	1.99	N	191410	500	55 억		195251	N	N	0	N	00	N
57	20231220	090858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2275	40	2	1.79	13409195	5867	8.54	2280	2300	2270	2905	1565	2235	2285.53	1.75	0	799	2328	2281	2253	2206	2178	2267	2192	56	670	500	1560	5	1	11167382	254	39.91	1.25	12	0.05	57.00	1813.00	5870	20231017	-61.24	2045	20231206	11.25	5870	-61.24	20231017	2045	11.25	20231206	5870	-61.24	20231017	2045	11.25	20231206	1.99	N	191410	500	55 억		195251	N	N	0	N	00	N
58	20231219	160858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2235	-45	5	-1.97	154492405	68724	56.10	2280	2300	2225	2960	1600	2280	2248.01	1.84	0	-12049	2420	2350	2260	2190	2100	2305	2145	56	680	500	1590	5	1	11167382	250	39.21	1.23	12	0.62	57.00	1813.00	5870	20231017	-61.93	2045	20231206	9.29	5870	-61.93	20231017	2045	9.29	20231206	5870	-61.93	20231017	2045	9.29	20231206	2.03	N	191410	500	55 억		205749	N	N	0	N	00	N
59	20231219	150902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2240	-40	5	-1.75	143075450	63612	51.92	2280	2300	2225	2960	1600	2280	2249.19	1.84	0	-12013	2420	2350	2260	2190	2100	2305	2145	56	680	500	1590	5	1	11167382	250	39.30	1.24	12	0.57	57.00	1813.00	5870	20231017	-61.84	2045	20231206	9.54	5870	-61.84	20231017	2045	9.54	20231206	5870	-61.84	20231017	2045	9.54	20231206	2.03	N	191410	500	55 억		205749	N	N	0	N	00	N
60	20231219	140857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2240	-40	5	-1.75	129107420	57378	46.83	2280	2300	2225	2960	1600	2280	2250.12	1.84	0	-14088	2420	2350	2260	2190	2100	2305	2145	56	680	500	1590	5	1	11167382	250	39.30	1.24	12	0.51	57.00	1813.00	5870	20231017	-61.84	2045	20231206	9.54	5870	-61.84	20231017	2045	9.54	20231206	5870	-61.84	20231017	2045	9.54	20231206	2.03	N	191410	500	55 억		205749	N	N	0	N	00	N
61	20231219	130902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2250	-30	5	-1.32	77682595	34425	28.10	2280	2300	2225	2960	1600	2280	2256.58	1.84	0	-13510	2420	2350	2260	2190	2100	2305	2145	56	680	500	1590	5	1	11167382	251	39.47	1.24	12	0.31	57.00	1813.00	5870	20231017	-61.67	2045	20231206	10.02	5870	-61.67	20231017	2045	10.02	20231206	5870	-61.67	20231017	2045	10.02	20231206	2.03	N	191410	500	55 억		205749	N	N	0	N	00	N
62	20231219	120905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2255	-25	5	-1.10	76575595	33933	27.70	2280	2300	2225	2960	1600	2280	2256.67	1.84	0	-13088	2420	2350	2260	2190	2100	2305	2145	56	680	500	1590	5	1	11167382	252	39.56	1.24	12	0.30	57.00	1813.00	5870	20231017	-61.58	2045	20231206	10.27	5870	-61.58	20231017	2045	10.27	20231206	5870	-61.58	20231017	2045	10.27	20231206	2.03	N	191410	500	55 억		205749	N	N	0	N	00	N
63	20231219	110901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2260	-20	5	-0.88	58457495	25916	21.15	2280	2300	2225	2960	1600	2280	2255.65	1.84	0	-9235	2420	2350	2260	2190	2100	2305	2145	56	680	500	1590	5	1	11167382	252	39.65	1.25	12	0.23	57.00	1813.00	5870	20231017	-61.50	2045	20231206	10.51	5870	-61.50	20231017	2045	10.51	20231206	5870	-61.50	20231017	2045	10.51	20231206	2.03	N	191410	500	55 억		205749	N	N	0	N	00	N
64	20231219	100859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2250	-30	5	-1.32	27875000	12308	10.05	2280	2300	2235	2960	1600	2280	2264.79	1.84	0	-4920	2420	2350	2260	2190	2100	2305	2145	56	680	500	1590	5	1	11167382	251	39.47	1.24	12	0.11	57.00	1813.00	5870	20231017	-61.67	2045	20231206	10.02	5870	-61.67	20231017	2045	10.02	20231206	5870	-61.67	20231017	2045	10.02	20231206	2.03	N	191410	500	55 억		205749	N	N	0	N	00	N
65	20231219	090855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2260	-20	5	-0.88	15335895	6735	5.50	2280	2300	2240	2960	1600	2280	2277.04	1.84	0	-3323	2420	2350	2260	2190	2100	2305	2145	56	680	500	1590	5	1	11167382	252	39.65	1.25	12	0.06	57.00	1813.00	5870	20231017	-61.50	2045	20231206	10.51	5870	-61.50	20231017	2045	10.51	20231206	5870	-61.50	20231017	2045	10.51	20231206	2.03	N	191410	500	55 억		205749	N	N	0	N	00	N
66	20231218	160855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2280	-40	5	-1.72	276658700	122511	45.42	2320	2330	2170	3015	1625	2320	2258.24	1.71	0	12915	2523	2421	2293	2191	2063	2472	2242	56	695	500	1620	5	1	11167382	255	40.00	1.26	12	1.10	57.00	1813.00	5870	20231017	-61.16	2045	20231206	11.49	5870	-61.16	20231017	2045	11.49	20231206	5870	-61.16	20231017	2045	11.49	20231206	2.07	N	191410	500	55 억		191422	N	N	0	N	00	N
67	20231218	150858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2275	-45	5	-1.94	263725325	116827	43.31	2320	2330	2170	3015	1625	2320	2257.40	1.71	0	12937	2523	2421	2293	2191	2063	2472	2242	56	695	500	1620	5	1	11167382	254	39.91	1.25	12	1.05	57.00	1813.00	5870	20231017	-61.24	2045	20231206	11.25	5870	-61.24	20231017	2045	11.25	20231206	5870	-61.24	20231017	2045	11.25	20231206	2.07	N	191410	500	55 억		191422	N	N	0	N	00	N
68	20231218	140854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2265	-55	5	-2.37	222779870	98734	36.60	2320	2330	2170	3015	1625	2320	2256.36	1.71	0	13101	2523	2421	2293	2191	2063	2472	2242	56	695	500	1620	5	1	11167382	253	39.74	1.25	12	0.88	57.00	1813.00	5870	20231017	-61.41	2045	20231206	10.76	5870	-61.41	20231017	2045	10.76	20231206	5870	-61.41	20231017	2045	10.76	20231206	2.07	N	191410	500	55 억		191422	N	N	0	N	00	N
69	20231218	130854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2250	-70	5	-3.02	201300855	89250	33.09	2320	2330	2170	3015	1625	2320	2255.47	1.71	0	13363	2523	2421	2293	2191	2063	2472	2242	56	695	500	1620	5	1	11167382	251	39.47	1.24	12	0.80	57.00	1813.00	5870	20231017	-61.67	2045	20231206	10.02	5870	-61.67	20231017	2045	10.02	20231206	5870	-61.67	20231017	2045	10.02	20231206	2.07	N	191410	500	55 억		191422	N	N	0	N	00	N
70	20231218	120848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2250	-70	5	-3.02	189444030	83974	31.13	2320	2330	2170	3015	1625	2320	2255.98	1.71	0	13873	2523	2421	2293	2191	2063	2472	2242	56	695	500	1620	5	1	11167382	251	39.47	1.24	12	0.75	57.00	1813.00	5870	20231017	-61.67	2045	20231206	10.02	5870	-61.67	20231017	2045	10.02	20231206	5870	-61.67	20231017	2045	10.02	20231206	2.07	N	191410	500	55 억		191422	N	N	0	N	00	N
71	20231218	110851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2255	-65	5	-2.80	184387705	81733	30.30	2320	2330	2170	3015	1625	2320	2255.98	1.71	0	14543	2523	2421	2293	2191	2063	2472	2242	56	695	500	1620	5	1	11167382	252	39.56	1.24	12	0.73	57.00	1813.00	5870	20231017	-61.58	2045	20231206	10.27	5870	-61.58	20231017	2045	10.27	20231206	5870	-61.58	20231017	2045	10.27	20231206	2.07	N	191410	500	55 억		191422	N	N	0	N	00	N
72	20231218	100850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2265	-55	5	-2.37	169466725	75101	27.84	2320	2330	2170	3015	1625	2320	2256.52	1.71	0	14601	2523	2421	2293	2191	2063	2472	2242	56	695	500	1620	5	1	11167382	253	39.74	1.25	12	0.67	57.00	1813.00	5870	20231017	-61.41	2045	20231206	10.76	5870	-61.41	20231017	2045	10.76	20231206	5870	-61.41	20231017	2045	10.76	20231206	2.07	N	191410	500	55 억		191422	N	N	0	N	00	N
73	20231218	090848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2305	-15	5	-0.65	6815085	2948	1.09	2320	2320	2290	3015	1625	2320	2311.77	1.71	0	521	2523	2421	2293	2191	2063	2472	2242	56	695	500	1620	5	1	11167382	257	40.44	1.27	12	0.03	57.00	1813.00	5870	20231017	-60.73	2045	20231206	12.71	5870	-60.73	20231017	2045	12.71	20231206	5870	-60.73	20231017	2045	12.71	20231206	2.07	N	191410	500	55 억		191422	N	N	0	N	00	N
74	20231215	160850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2320	145	2	6.67	618286190	269729	249.24	2175	2395	2165	2825	1525	2175	2292.25	1.84	0	-10532	2305	2240	2170	2105	2035	2205	2070	56	650	500	1520	5	1	11167382	259	40.70	1.28	12	2.42	57.00	1813.00	5870	20231017	-60.48	2045	20231206	13.45	5870	-60.48	20231017	2045	13.45	20231206	5870	-60.48	20231017	2045	13.45	20231206	2.07	N	191410	500	55 억		205476	N	N	0	N	00	N
75	20231215	150853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2305	130	2	5.98	610539465	266399	246.16	2175	2395	2165	2825	1525	2175	2291.82	1.84	0	-10506	2305	2240	2170	2105	2035	2205	2070	56	650	500	1520	5	1	11167382	257	40.44	1.27	12	2.39	57.00	1813.00	5870	20231017	-60.73	2045	20231206	12.71	5870	-60.73	20231017	2045	12.71	20231206	5870	-60.73	20231017	2045	12.71	20231206	2.07	N	191410	500	55 억		205476	N	N	0	N	00	N
76	20231215	140853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2305	130	2	5.98	575537040	251256	232.17	2175	2395	2165	2825	1525	2175	2290.64	1.84	0	-11150	2305	2240	2170	2105	2035	2205	2070	56	650	500	1520	5	1	11167382	257	40.44	1.27	12	2.25	57.00	1813.00	5870	20231017	-60.73	2045	20231206	12.71	5870	-60.73	20231017	2045	12.71	20231206	5870	-60.73	20231017	2045	12.71	20231206	2.07	N	191410	500	55 억		205476	N	N	0	N	00	N
77	20231215	130847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2265	90	2	4.14	533962375	233126	215.42	2175	2395	2165	2825	1525	2175	2290.45	1.84	0	-15916	2305	2240	2170	2105	2035	2205	2070	56	650	500	1520	5	1	11167382	253	39.74	1.25	12	2.09	57.00	1813.00	5870	20231017	-61.41	2045	20231206	10.76	5870	-61.41	20231017	2045	10.76	20231206	5870	-61.41	20231017	2045	10.76	20231206	2.07	N	191410	500	55 억		205476	N	N	0	N	00	N
78	20231215	120849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2315	140	2	6.44	434600580	189080	174.72	2175	2395	2165	2825	1525	2175	2298.50	1.84	0	-22856	2305	2240	2170	2105	2035	2205	2070	56	650	500	1520	5	1	11167382	259	40.61	1.28	12	1.69	57.00	1813.00	5870	20231017	-60.56	2045	20231206	13.20	5870	-60.56	20231017	2045	13.20	20231206	5870	-60.56	20231017	2045	13.20	20231206	2.07	N	191410	500	55 억		205476	N	N	0	N	00	N
79	20231215	110843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2240	65	2	2.99	110510610	49792	46.01	2175	2255	2165	2825	1525	2175	2219.45	1.84	0	10652	2305	2240	2170	2105	2035	2205	2070	56	650	500	1520	5	1	11167382	250	39.30	1.24	12	0.45	57.00	1813.00	5870	20231017	-61.84	2045	20231206	9.54	5870	-61.84	20231017	2045	9.54	20231206	5870	-61.84	20231017	2045	9.54	20231206	2.07	N	191410	500	55 억		205476	N	N	0	N	00	N
80	20231215	100848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2235	60	2	2.76	71044695	32002	29.57	2175	2255	2165	2825	1525	2175	2220.01	1.84	0	6993	2305	2240	2170	2105	2035	2205	2070	56	650	500	1520	5	1	11167382	250	39.21	1.23	12	0.29	57.00	1813.00	5870	20231017	-61.93	2045	20231206	9.29	5870	-61.93	20231017	2045	9.29	20231206	5870	-61.93	20231017	2045	9.29	20231206	2.07	N	191410	500	55 억		205476	N	N	0	N	00	N
81	20231215	090852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2215	40	2	1.84	29003720	13210	12.21	2175	2220	2165	2825	1525	2175	2195.59	1.84	0	5403	2305	2240	2170	2105	2035	2205	2070	56	650	500	1520	5	1	11167382	247	38.86	1.22	12	0.12	57.00	1813.00	5870	20231017	-62.27	2045	20231206	8.31	5870	-62.27	20231017	2045	8.31	20231206	5870	-62.27	20231017	2045	8.31	20231206	2.07	N	191410	500	55 억		205476	N	N	0	N	00	N
82	20231214	160844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2175	-25	5	-1.14	231700670	108039	137.70	2200	2235	2100	2860	1540	2200	2144.60	1.87	0	-5324	2323	2261	2223	2161	2123	2242	2142	56	660	500	1540	5	1	11167382	243	38.16	1.20	12	0.97	57.00	1813.00	5870	20231017	-62.95	2045	20231206	6.36	5870	-62.95	20231017	2045	6.36	20231206	5870	-62.95	20231017	2045	6.36	20231206	2.07	N	191410	500	55 억		208804	N	N	0	N	00	N
83	20231214	150915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2170	-30	5	-1.36	230350605	107418	136.91	2200	2235	2100	2860	1540	2200	2144.43	1.87	0	-5276	2323	2261	2223	2161	2123	2242	2142	56	660	500	1540	5	1	11167382	242	38.07	1.20	12	0.96	57.00	1813.00	5870	20231017	-63.03	2045	20231206	6.11	5870	-63.03	20231017	2045	6.11	20231206	5870	-63.03	20231017	2045	6.11	20231206	2.07	N	191410	500	55 억		208804	N	N	0	N	00	N
84	20231214	140849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2165	-35	5	-1.59	209521000	97766	124.61	2200	2235	2100	2860	1540	2200	2143.09	1.87	0	-6397	2323	2261	2223	2161	2123	2242	2142	56	660	500	1540	5	1	11167382	242	37.98	1.19	12	0.88	57.00	1813.00	5870	20231017	-63.12	2045	20231206	5.87	5870	-63.12	20231017	2045	5.87	20231206	5870	-63.12	20231017	2045	5.87	20231206	2.07	N	191410	500	55 억		208804	N	N	0	N	00	N
85	20231214	130912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2115	-85	5	-3.86	161598770	75275	95.94	2200	2235	2100	2860	1540	2200	2146.78	1.87	0	-14298	2323	2261	2223	2161	2123	2242	2142	56	660	500	1540	5	1	11167382	236	37.11	1.17	12	0.67	57.00	1813.00	5870	20231017	-63.97	2045	20231206	3.42	5870	-63.97	20231017	2045	3.42	20231206	5870	-63.97	20231017	2045	3.42	20231206	2.07	N	191410	500	55 억		208804	N	N	0	N	00	N
86	20231214	120925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2130	-70	5	-3.18	114561060	53078	67.65	2200	2235	2115	2860	1540	2200	2158.35	1.87	0	-13705	2323	2261	2223	2161	2123	2242	2142	56	660	500	1540	5	1	11167382	238	37.37	1.17	12	0.48	57.00	1813.00	5870	20231017	-63.71	2045	20231206	4.16	5870	-63.71	20231017	2045	4.16	20231206	5870	-63.71	20231017	2045	4.16	20231206	2.07	N	191410	500	55 억		208804	N	N	0	N	00	N
87	20231214	110857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2145	-55	5	-2.50	73295205	33672	42.92	2200	2235	2135	2860	1540	2200	2176.74	1.87	0	-14570	2323	2261	2223	2161	2123	2242	2142	56	660	500	1540	5	1	11167382	240	37.63	1.18	12	0.30	57.00	1813.00	5870	20231017	-63.46	2045	20231206	4.89	5870	-63.46	20231017	2045	4.89	20231206	5870	-63.46	20231017	2045	4.89	20231206	2.07	N	191410	500	55 억		208804	N	N	0	N	00	N
88	20231214	100838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2155	-45	5	-2.05	55405160	25351	32.31	2200	2235	2135	2860	1540	2200	2185.52	1.87	0	-12782	2323	2261	2223	2161	2123	2242	2142	56	660	500	1540	5	1	11167382	241	37.81	1.19	12	0.23	57.00	1813.00	5870	20231017	-63.29	2045	20231206	5.38	5870	-63.29	20231017	2045	5.38	20231206	5870	-63.29	20231017	2045	5.38	20231206	2.07	N	191410	500	55 억		208804	N	N	0	N	00	N
89	20231214	090817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2220	20	2	0.91	9251680	4177	5.32	2200	2230	2200	2860	1540	2200	2214.91	1.87	0	470	2323	2261	2223	2161	2123	2242	2142	56	660	500	1540	5	1	11167382	248	38.95	1.22	12	0.04	57.00	1813.00	5870	20231017	-62.18	2045	20231206	8.56	5870	-62.18	20231017	2045	8.56	20231206	5870	-62.18	20231017	2045	8.56	20231206	2.07	N	191410	500	55 억		208804	N	N	0	N	00	N
90	20231213	160843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2200	0	3	0.00	174565775	78460	82.90	2210	2285	2185	2860	1540	2200	2224.90	2.10	0	-24648	2260	2230	2200	2170	2140	2245	2185	56	660	500	1540	5	1	11167382	246	38.60	1.21	12	0.70	57.00	1813.00	5870	20231017	-62.52	2045	20231206	7.58	5870	-62.52	20231017	2045	7.58	20231206	5870	-62.52	20231017	2045	7.58	20231206	2.05	N	191410	500	55 억		234046	N	N	0	N	00	N
91	20231213	150901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2200	0	3	0.00	171303175	76977	81.33	2210	2285	2185	2860	1540	2200	2225.38	2.10	0	-23559	2260	2230	2200	2170	2140	2245	2185	56	660	500	1540	5	1	11167382	246	38.60	1.21	12	0.69	57.00	1813.00	5870	20231017	-62.52	2045	20231206	7.58	5870	-62.52	20231017	2045	7.58	20231206	5870	-62.52	20231017	2045	7.58	20231206	2.05	N	191410	500	55 억		234046	N	N	0	N	00	N
92	20231213	140900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2215	15	2	0.68	140956895	63159	66.73	2210	2285	2200	2860	1540	2200	2231.78	2.10	0	-12030	2260	2230	2200	2170	2140	2245	2185	56	660	500	1540	5	1	11167382	247	38.86	1.22	12	0.57	57.00	1813.00	5870	20231017	-62.27	2045	20231206	8.31	5870	-62.27	20231017	2045	8.31	20231206	5870	-62.27	20231017	2045	8.31	20231206	2.05	N	191410	500	55 억		234046	N	N	0	N	00	N
93	20231213	130903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2220	20	2	0.91	114178615	51023	53.91	2210	2285	2200	2860	1540	2200	2237.79	2.10	0	-11300	2260	2230	2200	2170	2140	2245	2185	56	660	500	1540	5	1	11167382	248	38.95	1.22	12	0.46	57.00	1813.00	5870	20231017	-62.18	2045	20231206	8.56	5870	-62.18	20231017	2045	8.56	20231206	5870	-62.18	20231017	2045	8.56	20231206	2.05	N	191410	500	55 억		234046	N	N	0	N	00	N
94	20231213	120859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2220	20	2	0.91	102107545	45599	48.18	2210	2285	2200	2860	1540	2200	2239.25	2.10	0	-6800	2260	2230	2200	2170	2140	2245	2185	56	660	500	1540	5	1	11167382	248	38.95	1.22	12	0.41	57.00	1813.00	5870	20231017	-62.18	2045	20231206	8.56	5870	-62.18	20231017	2045	8.56	20231206	5870	-62.18	20231017	2045	8.56	20231206	2.05	N	191410	500	55 억		234046	N	N	0	N	00	N
95	20231213	110901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2240	40	2	1.82	73199685	32576	34.42	2210	2285	2200	2860	1540	2200	2247.04	2.10	0	-4710	2260	2230	2200	2170	2140	2245	2185	56	660	500	1540	5	1	11167382	250	39.30	1.24	12	0.29	57.00	1813.00	5870	20231017	-61.84	2045	20231206	9.54	5870	-61.84	20231017	2045	9.54	20231206	5870	-61.84	20231017	2045	9.54	20231206	2.05	N	191410	500	55 억		234046	N	N	0	N	00	N
96	20231213	100906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2250	50	2	2.27	35246220	15842	16.74	2210	2255	2200	2860	1540	2200	2224.86	2.10	0	2888	2260	2230	2200	2170	2140	2245	2185	56	660	500	1540	5	1	11167382	251	39.47	1.24	12	0.14	57.00	1813.00	5870	20231017	-61.67	2045	20231206	10.02	5870	-61.67	20231017	2045	10.02	20231206	5870	-61.67	20231017	2045	10.02	20231206	2.05	N	191410	500	55 억		234046	N	N	0	N	00	N
97	20231213	090853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2210	10	2	0.45	4197520	1887	1.99	2210	2240	2200	2860	1540	2200	2224.44	2.10	0	-12	2260	2230	2200	2170	2140	2245	2185	56	660	500	1540	5	1	11167382	247	38.77	1.22	12	0.02	57.00	1813.00	5870	20231017	-62.35	2045	20231206	8.07	5870	-62.35	20231017	2045	8.07	20231206	5870	-62.35	20231017	2045	8.07	20231206	2.05	N	191410	500	55 억		234046	N	N	0	N	00	N
98	20231212	160825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2200	10	2	0.46	207656655	94642	74.75	2195	2230	2170	2845	1535	2190	2194.11	2.01	0	9041	2290	2240	2170	2120	2050	2265	2145	56	655	500	1530	5	1	11167382	246	38.60	1.21	12	0.85	57.00	1813.00	5870	20231017	-62.52	2045	20231206	7.58	5870	-62.52	20231017	2045	7.58	20231206	5870	-62.52	20231017	2045	7.58	20231206	2.03	N	191410	500	55 억		225005	N	N	0	N	00	N
99	20231212	150832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2205	15	2	0.68	199777850	91067	71.93	2195	2230	2170	2845	1535	2190	2193.75	2.01	0	9440	2290	2240	2170	2120	2050	2265	2145	56	655	500	1530	5	1	11167382	246	38.68	1.22	12	0.82	57.00	1813.00	5870	20231017	-62.44	2045	20231206	7.82	5870	-62.44	20231017	2045	7.82	20231206	5870	-62.44	20231017	2045	7.82	20231206	2.03	N	191410	500	55 억		225005	N	N	0	N	00	N
100	20231212	140746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2205	15	2	0.68	178694010	81465	64.34	2195	2230	2170	2845	1535	2190	2193.51	2.01	0	8703	2290	2240	2170	2120	2050	2265	2145	56	655	500	1530	5	1	11167382	246	38.68	1.22	12	0.73	57.00	1813.00	5870	20231017	-62.44	2045	20231206	7.82	5870	-62.44	20231017	2045	7.82	20231206	5870	-62.44	20231017	2045	7.82	20231206	2.03	N	191410	500	55 억		225005	N	N	0	N	00	N
101	20231212	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2215	25	2	1.14	163348820	74548	58.88	2195	2220	2170	2845	1535	2190	2191.19	2.01	0	5268	2290	2240	2170	2120	2050	2265	2145	56	655	500	1530	5	1	11167382	247	38.86	1.22	12	0.67	57.00	1813.00	5870	20231017	-62.27	2045	20231206	8.31	5870	-62.27	20231017	2045	8.31	20231206	5870	-62.27	20231017	2045	8.31	20231206	2.03	N	191410	500	55 억		225005	N	N	0	N	00	N
102	20231212	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2190	0	3	0.00	132017555	60330	47.65	2195	2220	2170	2845	1535	2190	2188.26	2.01	0	7040	2290	2240	2170	2120	2050	2265	2145	56	655	500	1530	5	1	11167382	245	38.42	1.21	12	0.54	57.00	1813.00	5870	20231017	-62.69	2045	20231206	7.09	5870	-62.69	20231017	2045	7.09	20231206	5870	-62.69	20231017	2045	7.09	20231206	2.03	N	191410	500	55 억		225005	N	N	0	N	00	N
103	20231212	110754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2175	-15	5	-0.68	124222760	56762	44.83	2195	2220	2170	2845	1535	2190	2188.48	2.01	0	8244	2290	2240	2170	2120	2050	2265	2145	56	655	500	1530	5	1	11167382	243	38.16	1.20	12	0.51	57.00	1813.00	5870	20231017	-62.95	2045	20231206	6.36	5870	-62.95	20231017	2045	6.36	20231206	5870	-62.95	20231017	2045	6.36	20231206	2.03	N	191410	500	55 억		225005	N	N	0	N	00	N
104	20231212	100824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2190	0	3	0.00	52752040	24017	18.97	2195	2220	2170	2845	1535	2190	2196.45	2.01	0	3628	2290	2240	2170	2120	2050	2265	2145	56	655	500	1530	5	1	11167382	245	38.42	1.21	12	0.22	57.00	1813.00	5870	20231017	-62.69	2045	20231206	7.09	5870	-62.69	20231017	2045	7.09	20231206	5870	-62.69	20231017	2045	7.09	20231206	2.03	N	191410	500	55 억		225005	N	N	0	N	00	N
105	20231212	090824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2170	-20	5	-0.91	15748535	7205	5.69	2195	2200	2170	2845	1535	2190	2185.78	2.01	0	-2178	2290	2240	2170	2120	2050	2265	2145	56	655	500	1530	5	1	11167382	242	38.07	1.20	12	0.06	57.00	1813.00	5870	20231017	-63.03	2045	20231206	6.11	5870	-63.03	20231017	2045	6.11	20231206	5870	-63.03	20231017	2045	6.11	20231206	2.03	N	191410	500	55 억		225005	N	N	0	N	00	N
106	20231211	160827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2190	65	2	3.06	272872420	126557	141.23	2125	2220	2100	2760	1490	2125	2156.12	1.84	-15489	5124	2208	2166	2118	2076	2028	2187	2097	56	635	500	1480	5	1	11167382	245	38.42	1.21	12	1.13	57.00	1813.00	5870	20231017	-62.69	2045	20231206	7.09	5870	-62.69	20231017	2045	7.09	20231206	5870	-62.69	20231017	2045	7.09	20231206	2.03	N	191410	500	55 억		205236	N	N	0	N	00	N
107	20231211	150824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2185	60	2	2.82	238128480	110774	123.61	2125	2185	2100	2760	1490	2125	2149.68	1.84	-15489	8272	2208	2166	2118	2076	2028	2187	2097	56	635	500	1480	5	1	11167382	244	38.33	1.21	12	0.99	57.00	1813.00	5870	20231017	-62.78	2045	20231206	6.85	5870	-62.78	20231017	2045	6.85	20231206	5870	-62.78	20231017	2045	6.85	20231206	2.03	N	191410	500	55 억		205236	N	N	0	N	00	N
108	20231211	140824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2150	25	2	1.18	182311490	84971	94.82	2125	2170	2100	2760	1490	2125	2145.57	1.84	-15489	10075	2208	2166	2118	2076	2028	2187	2097	56	635	500	1480	5	1	11167382	240	37.72	1.19	12	0.76	57.00	1813.00	5870	20231017	-63.37	2045	20231206	5.13	5870	-63.37	20231017	2045	5.13	20231206	5870	-63.37	20231017	2045	5.13	20231206	2.03	N	191410	500	55 억		205236	N	N	0	N	00	N
109	20231211	130824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2160	35	2	1.65	170438675	79456	88.67	2125	2170	2100	2760	1490	2125	2145.07	1.84	-15489	9041	2208	2166	2118	2076	2028	2187	2097	56	635	500	1480	5	1	11167382	241	37.89	1.19	12	0.71	57.00	1813.00	5870	20231017	-63.20	2045	20231206	5.62	5870	-63.20	20231017	2045	5.62	20231206	5870	-63.20	20231017	2045	5.62	20231206	2.03	N	191410	500	55 억		205236	N	N	0	N	00	N
110	20231211	120825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2150	25	2	1.18	156272785	72878	81.33	2125	2170	2100	2760	1490	2125	2144.31	1.84	-15489	8330	2208	2166	2118	2076	2028	2187	2097	56	635	500	1480	5	1	11167382	240	37.72	1.19	12	0.65	57.00	1813.00	5870	20231017	-63.37	2045	20231206	5.13	5870	-63.37	20231017	2045	5.13	20231206	5870	-63.37	20231017	2045	5.13	20231206	2.03	N	191410	500	55 억		205236	N	N	0	N	00	N
111	20231211	110821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2145	20	2	0.94	137082455	63945	71.36	2125	2170	2100	2760	1490	2125	2143.76	1.84	-15489	6932	2208	2166	2118	2076	2028	2187	2097	56	635	500	1480	5	1	11167382	240	37.63	1.18	12	0.57	57.00	1813.00	5870	20231017	-63.46	2045	20231206	4.89	5870	-63.46	20231017	2045	4.89	20231206	5870	-63.46	20231017	2045	4.89	20231206	2.03	N	191410	500	55 억		205236	N	N	0	N	00	N
112	20231211	100819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2140	15	2	0.71	79312135	37133	41.44	2125	2155	2100	2760	1490	2125	2135.89	1.84	-15489	5156	2208	2166	2118	2076	2028	2187	2097	56	635	500	1480	5	1	11167382	239	37.54	1.18	12	0.33	57.00	1813.00	5870	20231017	-63.54	2045	20231206	4.65	5870	-63.54	20231017	2045	4.65	20231206	5870	-63.54	20231017	2045	4.65	20231206	2.03	N	191410	500	55 억		205236	N	N	0	N	00	N
113	20231211	090820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2125	0	3	0.00	18203360	8565	9.56	2125	2145	2100	2760	1490	2125	2125.32	1.84	-15489	-2424	2208	2166	2118	2076	2028	2187	2097	56	635	500	1480	5	1	11167382	237	37.28	1.17	12	0.08	57.00	1813.00	5870	20231017	-63.80	2045	20231206	3.91	5870	-63.80	20231017	2045	3.91	20231206	5870	-63.80	20231017	2045	3.91	20231206	2.03	N	191410	500	55 억		205236	N	N	0	N	00	N
114	20231208	160811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2125	15	2	0.71	189672340	89462	112.71	2110	2160	2070	2740	1480	2110	2120.14	1.84	0	13910	2166	2137	2101	2072	2036	2142	2077	56	630	500	1470	5	1	11167382	237	37.28	1.17	12	0.80	57.00	1813.00	5870	20231017	-63.80	2045	20231206	3.91	5870	-63.80	20231017	2045	3.91	20231206	5870	-63.80	20231017	2045	3.91	20231206	2.04	N	191410	500	55 억		205236	N	N	0	N	00	N
115	20231208	150815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2120	10	2	0.47	187180675	88285	111.23	2110	2160	2070	2740	1480	2110	2120.19	1.84	0	14679	2166	2137	2101	2072	2036	2142	2077	56	630	500	1470	5	1	11167382	237	37.19	1.17	12	0.79	57.00	1813.00	5870	20231017	-63.88	2045	20231206	3.67	5870	-63.88	20231017	2045	3.67	20231206	5870	-63.88	20231017	2045	3.67	20231206	2.04	N	191410	500	55 억		205236	N	N	0	N	00	N
116	20231208	140813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2120	10	2	0.47	175523290	82744	104.25	2110	2160	2070	2740	1480	2110	2121.28	1.84	0	13178	2166	2137	2101	2072	2036	2142	2077	56	630	500	1470	5	1	11167382	237	37.19	1.17	12	0.74	57.00	1813.00	5870	20231017	-63.88	2045	20231206	3.67	5870	-63.88	20231017	2045	3.67	20231206	5870	-63.88	20231017	2045	3.67	20231206	2.04	N	191410	500	55 억		205236	N	N	0	N	00	N
117	20231208	130812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2120	10	2	0.47	172449155	81287	102.41	2110	2160	2070	2740	1480	2110	2121.49	1.84	0	14127	2166	2137	2101	2072	2036	2142	2077	56	630	500	1470	5	1	11167382	237	37.19	1.17	12	0.73	57.00	1813.00	5870	20231017	-63.88	2045	20231206	3.67	5870	-63.88	20231017	2045	3.67	20231206	5870	-63.88	20231017	2045	3.67	20231206	2.04	N	191410	500	55 억		205236	N	N	0	N	00	N
118	20231208	120809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2125	15	2	0.71	156998840	73981	93.21	2110	2160	2070	2740	1480	2110	2122.15	1.84	0	14529	2166	2137	2101	2072	2036	2142	2077	56	630	500	1470	5	1	11167382	237	37.28	1.17	12	0.66	57.00	1813.00	5870	20231017	-63.80	2045	20231206	3.91	5870	-63.80	20231017	2045	3.91	20231206	5870	-63.80	20231017	2045	3.91	20231206	2.04	N	191410	500	55 억		205236	N	N	0	N	00	N
119	20231208	110807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2130	20	2	0.95	141563730	66680	84.01	2110	2160	2070	2740	1480	2110	2123.03	1.84	0	14624	2166	2137	2101	2072	2036	2142	2077	56	630	500	1470	5	1	11167382	238	37.37	1.17	12	0.60	57.00	1813.00	5870	20231017	-63.71	2045	20231206	4.16	5870	-63.71	20231017	2045	4.16	20231206	5870	-63.71	20231017	2045	4.16	20231206	2.04	N	191410	500	55 억		205236	N	N	0	N	00	N
120	20231208	100816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2140	30	2	1.42	75449130	35574	44.82	2110	2160	2070	2740	1480	2110	2120.91	1.84	0	7145	2166	2137	2101	2072	2036	2142	2077	56	630	500	1470	5	1	11167382	239	37.54	1.18	12	0.32	57.00	1813.00	5870	20231017	-63.54	2045	20231206	4.65	5870	-63.54	20231017	2045	4.65	20231206	5870	-63.54	20231017	2045	4.65	20231206	2.04	N	191410	500	55 억		205236	N	N	0	N	00	N
121	20231208	090805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2090	-20	5	-0.95	11052460	5278	6.65	2110	2110	2075	2740	1480	2110	2094.06	1.84	0	560	2166	2137	2101	2072	2036	2142	2077	56	630	500	1470	5	1	11167382	233	36.67	1.15	12	0.05	57.00	1813.00	5870	20231017	-64.40	2045	20231206	2.20	5870	-64.40	20231017	2045	2.20	20231206	5870	-64.40	20231017	2045	2.20	20231206	2.04	N	191410	500	55 억		205236	N	N	0	N	00	N
122	20231207	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2110	0	3	0.00	159334350	76137	52.39	2110	2130	2065	2740	1480	2110	2092.73	1.86	0	-3347	2166	2137	2091	2062	2016	2152	2077	56	630	500	1470	5	1	11167382	236	37.02	1.16	12	0.68	57.00	1813.00	5870	20231017	-64.05	2045	20231206	3.18	5870	-64.05	20231017	2045	3.18	20231206	5870	-64.05	20231017	2045	3.18	20231206	2.08	N	191410	500	55 억		208055	N	N	0	N	00	N
123	20231207	150811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2105	-5	5	-0.24	153155695	73208	50.37	2110	2130	2065	2740	1480	2110	2092.06	1.86	0	-3235	2166	2137	2091	2062	2016	2152	2077	56	630	500	1470	5	1	11167382	235	36.93	1.16	12	0.66	57.00	1813.00	5870	20231017	-64.14	2045	20231206	2.93	5870	-64.14	20231017	2045	2.93	20231206	5870	-64.14	20231017	2045	2.93	20231206	2.08	N	191410	500	55 억		208055	N	N	0	N	00	N
124	20231207	140805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2095	-15	5	-0.71	134329465	64233	44.20	2110	2130	2065	2740	1480	2110	2091.28	1.86	0	-3689	2166	2137	2091	2062	2016	2152	2077	56	630	500	1470	5	1	11167382	234	36.75	1.16	12	0.58	57.00	1813.00	5870	20231017	-64.31	2045	20231206	2.44	5870	-64.31	20231017	2045	2.44	20231206	5870	-64.31	20231017	2045	2.44	20231206	2.08	N	191410	500	55 억		208055	N	N	0	N	00	N
125	20231207	130805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	-35	5	-1.66	115166145	55077	37.90	2110	2130	2065	2740	1480	2110	2091.00	1.86	0	-3291	2166	2137	2091	2062	2016	2152	2077	56	630	500	1470	5	1	11167382	232	36.40	1.14	12	0.49	57.00	1813.00	5870	20231017	-64.65	2045	20231206	1.47	5870	-64.65	20231017	2045	1.47	20231206	5870	-64.65	20231017	2045	1.47	20231206	2.08	N	191410	500	55 억		208055	N	N	0	N	00	N
126	20231207	120807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2085	-25	5	-1.18	97696455	46715	32.14	2110	2130	2065	2740	1480	2110	2091.33	1.86	0	-2662	2166	2137	2091	2062	2016	2152	2077	56	630	500	1470	5	1	11167382	233	36.58	1.15	12	0.42	57.00	1813.00	5870	20231017	-64.48	2045	20231206	1.96	5870	-64.48	20231017	2045	1.96	20231206	5870	-64.48	20231017	2045	1.96	20231206	2.08	N	191410	500	55 억		208055	N	N	0	N	00	N
127	20231207	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	-35	5	-1.66	87460835	41785	28.75	2110	2130	2070	2740	1480	2110	2093.12	1.86	0	-2532	2166	2137	2091	2062	2016	2152	2077	56	630	500	1470	5	1	11167382	232	36.40	1.14	12	0.37	57.00	1813.00	5870	20231017	-64.65	2045	20231206	1.47	5870	-64.65	20231017	2045	1.47	20231206	5870	-64.65	20231017	2045	1.47	20231206	2.08	N	191410	500	55 억		208055	N	N	0	N	00	N
128	20231207	100800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2095	-15	5	-0.71	56469995	26921	18.52	2110	2130	2080	2740	1480	2110	2097.62	1.86	0	-1869	2166	2137	2091	2062	2016	2152	2077	56	630	500	1470	5	1	11167382	234	36.75	1.16	12	0.24	57.00	1813.00	5870	20231017	-64.31	2045	20231206	2.44	5870	-64.31	20231017	2045	2.44	20231206	5870	-64.31	20231017	2045	2.44	20231206	2.08	N	191410	500	55 억		208055	N	N	0	N	00	N
129	20231207	090808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2125	15	2	0.71	18571080	8787	6.05	2110	2130	2090	2740	1480	2110	2113.47	1.86	0	-1964	2166	2137	2091	2062	2016	2152	2077	56	630	500	1470	5	1	11167382	237	37.28	1.17	12	0.08	57.00	1813.00	5870	20231017	-63.80	2045	20231206	3.91	5870	-63.80	20231017	2045	3.91	20231206	5870	-63.80	20231017	2045	3.91	20231206	2.08	N	191410	500	55 억		208055	N	N	0	N	00	N
130	20231206	160756	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2110	-10	5	-0.47	301385550	145320	205.04	2105	2120	2045	2755	1485	2120	2073.94	1.75	0	10255	2190	2155	2130	2095	2070	2142	2082	56	635	500	1480	5	1	11167382	236	37.02	1.16	12	1.30	57.00	1813.00	5870	20231017	-64.05	2045	20231206	3.18	5870	-64.05	20231017	2045	3.18	20231206	5870	-64.05	20231017	2045	3.18	20231206	2.08	N	191410	500	55 억		195560	N	N	0	N	00	N
131	20231206	150810	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2085	-35	5	-1.65	282530545	136340	192.37	2105	2120	2045	2755	1485	2120	2072.25	1.75	0	11466	2190	2155	2130	2095	2070	2142	2082	56	635	500	1480	5	1	11167382	233	36.58	1.15	12	1.22	57.00	1813.00	5870	20231017	-64.48	2045	20231206	1.96	5870	-64.48	20231017	2045	1.96	20231206	5870	-64.48	20231017	2045	1.96	20231206	2.08	N	191410	500	55 억		195560	N	N	0	N	00	N
132	20231206	140807	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2080	-40	5	-1.89	255703220	123434	174.16	2105	2120	2045	2755	1485	2120	2071.58	1.75	0	10386	2190	2155	2130	2095	2070	2142	2082	56	635	500	1480	5	1	11167382	232	36.49	1.15	12	1.11	57.00	1813.00	5870	20231017	-64.57	2045	20231206	1.71	5870	-64.57	20231017	2045	1.71	20231206	5870	-64.57	20231017	2045	1.71	20231206	2.08	N	191410	500	55 억		195560	N	N	0	N	00	N
133	20231206	130758	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2075	-45	5	-2.12	237233635	114490	161.54	2105	2120	2045	2755	1485	2120	2072.09	1.75	0	8721	2190	2155	2130	2095	2070	2142	2082	56	635	500	1480	5	1	11167382	232	36.40	1.14	12	1.03	57.00	1813.00	5870	20231017	-64.65	2045	20231206	1.47	5870	-64.65	20231017	2045	1.47	20231206	5870	-64.65	20231017	2045	1.47	20231206	2.08	N	191410	500	55 억		195560	N	N	0	N	00	N
134	20231206	120756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2055	-65	5	-3.07	162495005	78264	110.43	2105	2120	2055	2755	1485	2120	2076.24	1.75	0	10269	2190	2155	2130	2095	2070	2142	2082	56	635	500	1480	5	1	11167382	229	36.05	1.13	12	0.70	57.00	1813.00	5870	20231017	-64.99	2050	20231204	0.24	5870	-64.99	20231017	2050	0.24	20231204	5870	-64.99	20231017	2050	0.24	20231204	2.08	N	191410	500	55 억		195560	N	N	0	N	00	N
135	20231206	110809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2110	-10	5	-0.47	104836135	50444	71.17	2105	2120	2055	2755	1485	2120	2078.27	1.75	0	6677	2190	2155	2130	2095	2070	2142	2082	56	635	500	1480	5	1	11167382	236	37.02	1.16	12	0.45	57.00	1813.00	5870	20231017	-64.05	2050	20231204	2.93	5870	-64.05	20231017	2050	2.93	20231204	5870	-64.05	20231017	2050	2.93	20231204	2.08	N	191410	500	55 억		195560	N	N	0	N	00	N
136	20231206	100759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2085	-35	5	-1.65	86461080	41619	58.72	2105	2120	2055	2755	1485	2120	2077.44	1.75	0	4622	2190	2155	2130	2095	2070	2142	2082	56	635	500	1480	5	1	11167382	233	36.58	1.15	12	0.37	57.00	1813.00	5870	20231017	-64.48	2050	20231204	1.71	5870	-64.48	20231017	2050	1.71	20231204	5870	-64.48	20231017	2050	1.71	20231204	2.08	N	191410	500	55 억		195560	N	N	0	N	00	N
137	20231206	090802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2090	-30	5	-1.42	32431430	15573	21.97	2105	2110	2065	2755	1485	2120	2082.54	1.75	0	3675	2190	2155	2130	2095	2070	2142	2082	56	635	500	1480	5	1	11167382	233	36.67	1.15	12	0.14	57.00	1813.00	5870	20231017	-64.40	2050	20231204	1.95	5870	-64.40	20231017	2050	1.95	20231204	5870	-64.40	20231017	2050	1.95	20231204	2.08	N	191410	500	55 억		195560	N	N	0	N	00	N
138	20231205	160805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2120	-30	5	-1.40	150937100	70843	46.41	2135	2165	2105	2795	1505	2150	2130.59	1.70	0	5502	2243	2196	2123	2076	2003	2220	2100	56	645	500	1500	5	1	11167382	237	37.19	1.17	12	0.63	57.00	1813.00	5870	20231017	-63.88	2050	20231204	3.41	5870	-63.88	20231017	2050	3.41	20231204	5870	-63.88	20231017	2050	3.41	20231204	2.10	N	191410	500	55 억		190023	N	N	0	N	00	N
139	20231205	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2120	-30	5	-1.40	147747735	69339	45.43	2135	2165	2105	2795	1505	2150	2130.80	1.70	0	5053	2243	2196	2123	2076	2003	2220	2100	56	645	500	1500	5	1	11167382	237	37.19	1.17	12	0.62	57.00	1813.00	5870	20231017	-63.88	2050	20231204	3.41	5870	-63.88	20231017	2050	3.41	20231204	5870	-63.88	20231017	2050	3.41	20231204	2.10	N	191410	500	55 억		190023	N	N	0	N	00	N
140	20231205	140802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2145	-5	5	-0.23	115731865	54314	35.58	2135	2165	2105	2795	1505	2150	2130.79	1.70	0	10461	2243	2196	2123	2076	2003	2220	2100	56	645	500	1500	5	1	11167382	240	37.63	1.18	12	0.49	57.00	1813.00	5870	20231017	-63.46	2050	20231204	4.63	5870	-63.46	20231017	2050	4.63	20231204	5870	-63.46	20231017	2050	4.63	20231204	2.10	N	191410	500	55 억		190023	N	N	0	N	00	N
141	20231205	130758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2145	-5	5	-0.23	101204215	47571	31.16	2135	2160	2105	2795	1505	2150	2127.44	1.70	0	9546	2243	2196	2123	2076	2003	2220	2100	56	645	500	1500	5	1	11167382	240	37.63	1.18	12	0.43	57.00	1813.00	5870	20231017	-63.46	2050	20231204	4.63	5870	-63.46	20231017	2050	4.63	20231204	5870	-63.46	20231017	2050	4.63	20231204	2.10	N	191410	500	55 억		190023	N	N	0	N	00	N
142	20231205	120756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2130	-20	5	-0.93	83640560	39347	25.78	2135	2160	2105	2795	1505	2150	2125.72	1.70	0	7309	2243	2196	2123	2076	2003	2220	2100	56	645	500	1500	5	1	11167382	238	37.37	1.17	12	0.35	57.00	1813.00	5870	20231017	-63.71	2050	20231204	3.90	5870	-63.71	20231017	2050	3.90	20231204	5870	-63.71	20231017	2050	3.90	20231204	2.10	N	191410	500	55 억		190023	N	N	0	N	00	N
143	20231205	110756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2135	-15	5	-0.70	75563315	35561	23.30	2135	2160	2105	2795	1505	2150	2124.89	1.70	0	6973	2243	2196	2123	2076	2003	2220	2100	56	645	500	1500	5	1	11167382	238	37.46	1.18	12	0.32	57.00	1813.00	5870	20231017	-63.63	2050	20231204	4.15	5870	-63.63	20231017	2050	4.15	20231204	5870	-63.63	20231017	2050	4.15	20231204	2.10	N	191410	500	55 억		190023	N	N	0	N	00	N
144	20231205	100800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2110	-40	5	-1.86	63086005	29703	19.46	2135	2160	2105	2795	1505	2150	2123.89	1.70	0	5673	2243	2196	2123	2076	2003	2220	2100	56	645	500	1500	5	1	11167382	236	37.02	1.16	12	0.27	57.00	1813.00	5870	20231017	-64.05	2050	20231204	2.93	5870	-64.05	20231017	2050	2.93	20231204	5870	-64.05	20231017	2050	2.93	20231204	2.10	N	191410	500	55 억		190023	N	N	0	N	00	N
145	20231205	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2150	0	3	0.00	12340590	5772	3.78	2135	2160	2135	2795	1505	2150	2138.01	1.70	0	-377	2243	2196	2123	2076	2003	2220	2100	56	645	500	1500	5	1	11167382	240	37.72	1.19	12	0.05	57.00	1813.00	5870	20231017	-63.37	2050	20231204	4.88	5870	-63.37	20231017	2050	4.88	20231204	5870	-63.37	20231017	2050	4.88	20231204	2.10	N	191410	500	55 억		190023	N	N	0	N	00	N
146	20231204	160751	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2150	20	2	0.94	323008080	152345	74.35	2135	2170	2050	2765	1495	2130	2120.22	1.67	0	15257	2250	2190	2150	2090	2050	2170	2070	56	635	500	1490	5	1	11167382	240	37.72	1.19	12	1.36	57.00	1813.00	5870	20231017	-63.37	2050	20231204	4.88	5870	-63.37	20231017	2050	4.88	20231204	5870	-63.37	20231017	2050	4.88	20231204	2.04	N	191410	500	55 억		186493	N	N	0	N	00	N
147	20231204	150756	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2135	5	2	0.23	311881960	147165	71.82	2135	2170	2050	2765	1495	2130	2119.27	1.67	0	16412	2250	2190	2150	2090	2050	2170	2070	56	635	500	1490	5	1	11167382	238	37.46	1.18	12	1.32	57.00	1813.00	5870	20231017	-63.63	2050	20231204	4.15	5870	-63.63	20231017	2050	4.15	20231204	5870	-63.63	20231017	2050	4.15	20231204	2.04	N	191410	500	55 억		186493	N	N	0	N	00	N
148	20231204	140749	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2140	10	2	0.47	289547765	136687	66.71	2135	2170	2050	2765	1495	2130	2118.33	1.67	0	18385	2250	2190	2150	2090	2050	2170	2070	56	635	500	1490	5	1	11167382	239	37.54	1.18	12	1.22	57.00	1813.00	5870	20231017	-63.54	2050	20231204	4.39	5870	-63.54	20231017	2050	4.39	20231204	5870	-63.54	20231017	2050	4.39	20231204	2.04	N	191410	500	55 억		186493	N	N	0	N	00	N
149	20231204	130749	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2145	15	2	0.70	253239595	119728	58.43	2135	2170	2050	2765	1495	2130	2115.12	1.67	0	17540	2250	2190	2150	2090	2050	2170	2070	56	635	500	1490	5	1	11167382	240	37.63	1.18	12	1.07	57.00	1813.00	5870	20231017	-63.46	2050	20231204	4.63	5870	-63.46	20231017	2050	4.63	20231204	5870	-63.46	20231017	2050	4.63	20231204	2.04	N	191410	500	55 억		186493	N	N	0	N	00	N
150	20231204	120750	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2130	0	3	0.00	187297065	89048	43.46	2135	2165	2050	2765	1495	2130	2103.33	1.67	0	10637	2250	2190	2150	2090	2050	2170	2070	56	635	500	1490	5	1	11167382	238	37.37	1.17	12	0.80	57.00	1813.00	5870	20231017	-63.71	2050	20231204	3.90	5870	-63.71	20231017	2050	3.90	20231204	5870	-63.71	20231017	2050	3.90	20231204	2.04	N	191410	500	55 억		186493	N	N	0	N	00	N
151	20231204	110752	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2095	-35	5	-1.64	133681720	63529	31.00	2135	2165	2050	2765	1495	2130	2104.26	1.67	0	-8800	2250	2190	2150	2090	2050	2170	2070	56	635	500	1490	5	1	11167382	234	36.75	1.16	12	0.57	57.00	1813.00	5870	20231017	-64.31	2050	20231204	2.20	5870	-64.31	20231017	2050	2.20	20231204	5870	-64.31	20231017	2050	2.20	20231204	2.04	N	191410	500	55 억		186493	N	N	0	N	00	N
152	20231204	100751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2105	-25	5	-1.17	73391385	34498	16.84	2135	2165	2095	2765	1495	2130	2127.41	1.67	0	-11837	2250	2190	2150	2090	2050	2170	2070	56	635	500	1490	5	1	11167382	235	36.93	1.16	12	0.31	57.00	1813.00	5870	20231017	-64.14	2060	20231130	2.18	5870	-64.14	20231017	2060	2.18	20231130	5870	-64.14	20231017	2060	2.18	20231130	2.04	N	191410	500	55 억		186493	N	N	0	N	00	N
153	20231204	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2140	10	2	0.47	16398920	7649	3.73	2135	2165	2130	2765	1495	2130	2143.93	1.67	0	-1640	2250	2190	2150	2090	2050	2170	2070	56	635	500	1490	5	1	11167382	239	37.54	1.18	12	0.07	57.00	1813.00	5870	20231017	-63.54	2060	20231130	3.88	5870	-63.54	20231017	2060	3.88	20231130	5870	-63.54	20231017	2060	3.88	20231130	2.04	N	191410	500	55 억		186493	N	N	0	N	00	N
154	20231201	160750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2130	-60	5	-2.74	438609965	204054	18.82	2190	2210	2110	2845	1535	2190	2149.48	1.55	0	9894	2630	2410	2235	2015	1840	2322	1927	56	655	500	1530	5	1	11167382	238	37.37	1.17	12	1.83	57.00	1813.00	5870	20231017	-63.71	2060	20231130	3.40	5870	-63.71	20231017	2060	3.40	20231130	5870	-63.71	20231017	2060	3.40	20231130	2.06	N	191410	500	55 억		173288	N	N	0	N	00	N
155	20231201	150748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2120	-70	5	-3.20	419851655	195218	18.01	2190	2210	2110	2845	1535	2190	2150.68	1.55	0	10397	2630	2410	2235	2015	1840	2322	1927	56	655	500	1530	5	1	11167382	237	37.19	1.17	12	1.75	57.00	1813.00	5870	20231017	-63.88	2060	20231130	2.91	5870	-63.88	20231017	2060	2.91	20231130	5870	-63.88	20231017	2060	2.91	20231130	2.06	N	191410	500	55 억		173288	N	N	0	N	00	N
156	20231201	140748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2130	-60	5	-2.74	370882665	172106	15.87	2190	2210	2110	2845	1535	2190	2154.97	1.55	0	8475	2630	2410	2235	2015	1840	2322	1927	56	655	500	1530	5	1	11167382	238	37.37	1.17	12	1.54	57.00	1813.00	5870	20231017	-63.71	2060	20231130	3.40	5870	-63.71	20231017	2060	3.40	20231130	5870	-63.71	20231017	2060	3.40	20231130	2.06	N	191410	500	55 억		173288	N	N	0	N	00	N
157	20231201	130750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2140	-50	5	-2.28	316571350	146527	13.52	2190	2210	2125	2845	1535	2190	2160.50	1.55	0	3776	2630	2410	2235	2015	1840	2322	1927	56	655	500	1530	5	1	11167382	239	37.54	1.18	12	1.31	57.00	1813.00	5870	20231017	-63.54	2060	20231130	3.88	5870	-63.54	20231017	2060	3.88	20231130	5870	-63.54	20231017	2060	3.88	20231130	2.06	N	191410	500	55 억		173288	N	N	0	N	00	N
158	20231201	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2155	-35	5	-1.60	249532220	115221	10.63	2190	2210	2140	2845	1535	2190	2165.68	1.55	0	4294	2630	2410	2235	2015	1840	2322	1927	56	655	500	1530	5	1	11167382	241	37.81	1.19	12	1.03	57.00	1813.00	5870	20231017	-63.29	2060	20231130	4.61	5870	-63.29	20231017	2060	4.61	20231130	5870	-63.29	20231017	2060	4.61	20231130	2.06	N	191410	500	55 억		173288	N	N	0	N	00	N
159	20231201	110750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2165	-25	5	-1.14	179573410	82770	7.63	2190	2210	2140	2845	1535	2190	2169.55	1.55	0	3509	2630	2410	2235	2015	1840	2322	1927	56	655	500	1530	5	1	11167382	242	37.98	1.19	12	0.74	57.00	1813.00	5870	20231017	-63.12	2060	20231130	5.10	5870	-63.12	20231017	2060	5.10	20231130	5870	-63.12	20231017	2060	5.10	20231130	2.06	N	191410	500	55 억		173288	N	N	0	N	00	N
160	20231201	100756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2145	-45	5	-2.05	134572375	61887	5.71	2190	2210	2140	2845	1535	2190	2174.49	1.55	0	-4024	2630	2410	2235	2015	1840	2322	1927	56	655	500	1530	5	1	11167382	240	37.63	1.18	12	0.55	57.00	1813.00	5870	20231017	-63.46	2060	20231130	4.13	5870	-63.46	20231017	2060	4.13	20231130	5870	-63.46	20231017	2060	4.13	20231130	2.06	N	191410	500	55 억		173288	N	N	0	N	00	N
161	20231201	090747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2190	0	3	0.00	78654550	36051	3.33	2190	2205	2145	2845	1535	2190	2181.76	1.55	0	-7737	2630	2410	2235	2015	1840	2322	1927	56	655	500	1530	5	1	11167382	245	38.42	1.21	12	0.32	57.00	1813.00	5870	20231017	-62.69	2060	20231130	6.31	5870	-62.69	20231017	2060	6.31	20231130	5870	-62.69	20231017	2060	6.31	20231130	2.06	N	191410	500	55 억		173288	N	N	0	N	00	N