KissMeData/155650/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	160953	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5710	70	2	1.24	367032190	64627	84.69	5680	5740	5580	7330	3950	5640	5679.01	3.01	38655	29286	5800	5720	5670	5590	5540	5695	5565	100	1690	500	4280	10	1	19474358	1112	5.89	0.96	12	0.33	969.00	5958.00	7870	20230712	-27.45	5040	20231023	13.29	7870	-27.45	20230712	5040	13.29	20231023	7870	-27.45	20230712	5040	13.29	20231023	4.83	N	155650	500	99 억		585963	N	N	0	N	00	N
3	20231229	150940	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5710	70	2	1.24	367032190	64627	84.69	5680	5740	5580	7330	3950	5640	5679.01	3.01	38655	29286	5800	5720	5670	5590	5540	5695	5565	100	1690	500	4280	10	1	19474358	1112	5.89	0.96	12	0.33	969.00	5958.00	7870	20230712	-27.45	5040	20231023	13.29	7870	-27.45	20230712	5040	13.29	20231023	7870	-27.45	20230712	5040	13.29	20231023	4.83	N	155650	500	99 억		585963	N	N	0	N	00	N
4	20231229	140939	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5710	70	2	1.24	367032190	64627	84.69	5680	5740	5580	7330	3950	5640	5679.01	3.01	38655	29286	5800	5720	5670	5590	5540	5695	5565	100	1690	500	4280	10	1	19474358	1112	5.89	0.96	12	0.33	969.00	5958.00	7870	20230712	-27.45	5040	20231023	13.29	7870	-27.45	20230712	5040	13.29	20231023	7870	-27.45	20230712	5040	13.29	20231023	4.83	N	155650	500	99 억		585963	N	N	0	N	00	N
5	20231229	130940	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5710	70	2	1.24	367032190	64627	84.69	5680	5740	5580	7330	3950	5640	5679.01	3.01	38655	29286	5800	5720	5670	5590	5540	5695	5565	100	1690	500	4280	10	1	19474358	1112	5.89	0.96	12	0.33	969.00	5958.00	7870	20230712	-27.45	5040	20231023	13.29	7870	-27.45	20230712	5040	13.29	20231023	7870	-27.45	20230712	5040	13.29	20231023	4.83	N	155650	500	99 억		585963	N	N	0	N	00	N
6	20231229	120942	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5710	70	2	1.24	367032190	64627	84.69	5680	5740	5580	7330	3950	5640	5679.01	3.01	38655	29286	5800	5720	5670	5590	5540	5695	5565	100	1690	500	4280	10	1	19474358	1112	5.89	0.96	12	0.33	969.00	5958.00	7870	20230712	-27.45	5040	20231023	13.29	7870	-27.45	20230712	5040	13.29	20231023	7870	-27.45	20230712	5040	13.29	20231023	4.83	N	155650	500	99 억		585963	N	N	0	N	00	N
7	20231229	110858	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5710	70	2	1.24	367032190	64627	84.69	5680	5740	5580	7330	3950	5640	5679.01	3.01	38655	29286	5800	5720	5670	5590	5540	5695	5565	100	1690	500	4280	10	1	19474358	1112	5.89	0.96	12	0.33	969.00	5958.00	7870	20230712	-27.45	5040	20231023	13.29	7870	-27.45	20230712	5040	13.29	20231023	7870	-27.45	20230712	5040	13.29	20231023	4.83	N	155650	500	99 억		585963	N	N	0	N	00	N
8	20231229	100908	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5710	70	2	1.24	367032190	64627	84.69	5680	5740	5580	7330	3950	5640	5679.01	3.01	38655	29286	5800	5720	5670	5590	5540	5695	5565	100	1690	500	4280	10	1	19474358	1112	5.89	0.96	12	0.33	969.00	5958.00	7870	20230712	-27.45	5040	20231023	13.29	7870	-27.45	20230712	5040	13.29	20231023	7870	-27.45	20230712	5040	13.29	20231023	4.83	N	155650	500	99 억		585963	N	N	0	N	00	N
9	20231229	090907	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5710	70	2	1.24	367032190	64627	84.69	5680	5740	5580	7330	3950	5640	5679.01	3.01	38655	29286	5800	5720	5670	5590	5540	5695	5565	100	1690	500	4280	10	1	19474358	1112	5.89	0.96	12	0.33	969.00	5958.00	7870	20230712	-27.45	5040	20231023	13.29	7870	-27.45	20230712	5040	13.29	20231023	7870	-27.45	20230712	5040	13.29	20231023	4.83	N	155650	500	99 억		585963	N	N	0	N	00	N
10	20231228	160858	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5710	70	2	1.24	365384870	64339	84.31	5680	5740	5580	7330	3950	5640	5679.01	2.81	0	29286	5800	5720	5670	5590	5540	5695	5565	100	1690	500	4280	10	1	19474358	1112	5.89	0.96	12	0.33	969.00	5958.00	7870	20230712	-27.45	5040	20231023	13.29	7870	-27.45	20230712	5040	13.29	20231023	7870	-27.45	20230712	5040	13.29	20231023	4.83	N	155650	500	99 억		547308	N	N	0	N	00	N
11	20231228	150905	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5700	60	2	1.06	355153340	62547	81.97	5680	5740	5580	7330	3950	5640	5678.18	2.81	0	29314	5800	5720	5670	5590	5540	5695	5565	100	1690	500	4280	10	1	19474358	1110	5.88	0.96	12	0.32	969.00	5958.00	7870	20230712	-27.57	5040	20231023	13.10	7870	-27.57	20230712	5040	13.10	20231023	7870	-27.57	20230712	5040	13.10	20231023	4.83	N	155650	500	99 억		547308	N	N	0	N	00	N
12	20231228	140857	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5700	60	2	1.06	298362000	52596	68.93	5680	5740	5580	7330	3950	5640	5672.71	2.81	0	24653	5800	5720	5670	5590	5540	5695	5565	100	1690	500	4280	10	1	19474358	1110	5.88	0.96	12	0.27	969.00	5958.00	7870	20230712	-27.57	5040	20231023	13.10	7870	-27.57	20230712	5040	13.10	20231023	7870	-27.57	20230712	5040	13.10	20231023	4.83	N	155650	500	99 억		547308	N	N	0	N	00	N
13	20231228	130857	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5730	90	2	1.60	250378380	44194	57.91	5680	5740	5580	7330	3950	5640	5665.44	2.81	0	19049	5800	5720	5670	5590	5540	5695	5565	100	1690	500	4280	10	1	19474358	1116	5.91	0.96	12	0.23	969.00	5958.00	7870	20230712	-27.19	5040	20231023	13.69	7870	-27.19	20230712	5040	13.69	20231023	7870	-27.19	20230712	5040	13.69	20231023	4.83	N	155650	500	99 억		547308	N	N	0	N	00	N
14	20231228	120900	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5730	90	2	1.60	198312180	35112	46.01	5680	5740	5580	7330	3950	5640	5647.99	2.81	0	13344	5800	5720	5670	5590	5540	5695	5565	100	1690	500	4280	10	1	19474358	1116	5.91	0.96	12	0.18	969.00	5958.00	7870	20230712	-27.19	5040	20231023	13.69	7870	-27.19	20230712	5040	13.69	20231023	7870	-27.19	20230712	5040	13.69	20231023	4.83	N	155650	500	99 억		547308	N	N	0	N	00	N
15	20231228	110901	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5700	60	2	1.06	141822000	25228	33.06	5680	5700	5580	7330	3950	5640	5621.61	2.81	0	5430	5800	5720	5670	5590	5540	5695	5565	100	1690	500	4280	10	1	19474358	1110	5.88	0.96	12	0.13	969.00	5958.00	7870	20230712	-27.57	5040	20231023	13.10	7870	-27.57	20230712	5040	13.10	20231023	7870	-27.57	20230712	5040	13.10	20231023	4.83	N	155650	500	99 억		547308	N	N	0	N	00	N
16	20231228	100857	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5610	-30	5	-0.53	96410700	17219	22.56	5680	5680	5580	7330	3950	5640	5599.09	2.81	0	697	5800	5720	5670	5590	5540	5695	5565	100	1690	500	4280	10	1	19474358	1093	5.79	0.94	12	0.09	969.00	5958.00	7870	20230712	-28.72	5040	20231023	11.31	7870	-28.72	20230712	5040	11.31	20231023	7870	-28.72	20230712	5040	11.31	20231023	4.83	N	155650	500	99 억		547308	N	N	0	N	00	N
17	20231228	090903	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5660	20	2	0.35	4361240	773	1.01	5680	5680	5630	7330	3950	5640	5641.97	2.81	0	-702	5800	5720	5670	5590	5540	5695	5565	100	1690	500	4280	10	1	19474358	1102	5.84	0.95	12	0.00	969.00	5958.00	7870	20230712	-28.08	5040	20231023	12.30	7870	-28.08	20230712	5040	12.30	20231023	7870	-28.08	20230712	5040	12.30	20231023	4.83	N	155650	500	99 억		547308	N	N	0	N	00	N
18	20231227	160850	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5640	-170	5	-2.93	430662950	76087	102.60	5690	5750	5620	7550	4070	5810	5659.27	2.86	0	-13567	5950	5880	5790	5720	5630	5915	5755	100	1740	500	4410	10	1	19474358	1098	5.82	0.95	12	0.39	969.00	5958.00	7870	20230712	-28.34	5040	20231023	11.90	7870	-28.34	20230712	5040	11.90	20231023	7870	-28.34	20230712	5040	11.90	20231023	4.71	N	155650	500	99 억		556872	N	N	0	N	00	N
19	20231227	150903	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5650	-160	5	-2.75	419273490	74068	99.88	5690	5750	5620	7550	4070	5810	5659.76	2.86	0	-12866	5950	5880	5790	5720	5630	5915	5755	100	1740	500	4410	10	1	19474358	1100	5.83	0.95	12	0.38	969.00	5958.00	7870	20230712	-28.21	5040	20231023	12.10	7870	-28.21	20230712	5040	12.10	20231023	7870	-28.21	20230712	5040	12.10	20231023	4.71	N	155650	500	99 억		556872	N	N	0	N	00	N
20	20231227	140859	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5680	-130	5	-2.24	335736590	59271	79.93	5690	5750	5620	7550	4070	5810	5663.34	2.86	0	-11396	5950	5880	5790	5720	5630	5915	5755	100	1740	500	4410	10	1	19474358	1106	5.86	0.95	12	0.30	969.00	5958.00	7870	20230712	-27.83	5040	20231023	12.70	7870	-27.83	20230712	5040	12.70	20231023	7870	-27.83	20230712	5040	12.70	20231023	4.71	N	155650	500	99 억		556872	N	N	0	N	00	N
21	20231227	130851	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5650	-160	5	-2.75	309441480	54628	73.66	5690	5750	5620	7550	4070	5810	5663.33	2.86	0	-10149	5950	5880	5790	5720	5630	5915	5755	100	1740	500	4410	10	1	19474358	1100	5.83	0.95	12	0.28	969.00	5958.00	7870	20230712	-28.21	5040	20231023	12.10	7870	-28.21	20230712	5040	12.10	20231023	7870	-28.21	20230712	5040	12.10	20231023	4.71	N	155650	500	99 억		556872	N	N	0	N	00	N
22	20231227	120853	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5660	-150	5	-2.58	226917880	40018	53.96	5690	5750	5630	7550	4070	5810	5668.83	2.86	0	-6992	5950	5880	5790	5720	5630	5915	5755	100	1740	500	4410	10	1	19474358	1102	5.84	0.95	12	0.21	969.00	5958.00	7870	20230712	-28.08	5040	20231023	12.30	7870	-28.08	20230712	5040	12.30	20231023	7870	-28.08	20230712	5040	12.30	20231023	4.71	N	155650	500	99 억		556872	N	N	0	N	00	N
23	20231227	110859	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5680	-130	5	-2.24	183608080	32377	43.66	5690	5750	5630	7550	4070	5810	5669.01	2.86	0	-5030	5950	5880	5790	5720	5630	5915	5755	100	1740	500	4410	10	1	19474358	1106	5.86	0.95	12	0.17	969.00	5958.00	7870	20230712	-27.83	5040	20231023	12.70	7870	-27.83	20230712	5040	12.70	20231023	7870	-27.83	20230712	5040	12.70	20231023	4.71	N	155650	500	99 억		556872	N	N	0	N	00	N
24	20231227	100858	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5630	-180	5	-3.10	161267240	28438	38.35	5690	5750	5630	7550	4070	5810	5668.63	2.86	0	-6590	5950	5880	5790	5720	5630	5915	5755	100	1740	500	4410	10	1	19474358	1096	5.81	0.94	12	0.15	969.00	5958.00	7870	20230712	-28.46	5040	20231023	11.71	7870	-28.46	20230712	5040	11.71	20231023	7870	-28.46	20230712	5040	11.71	20231023	4.71	N	155650	500	99 억		556872	N	N	0	N	00	N
25	20231227	090900	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5710	-100	5	-1.72	53098010	9320	12.57	5690	5750	5650	7550	4070	5810	5691.58	2.86	0	3190	5950	5880	5790	5720	5630	5915	5755	100	1740	500	4410	10	1	19474358	1112	5.89	0.96	12	0.05	969.00	5958.00	7870	20230712	-27.45	5040	20231023	13.29	7870	-27.45	20230712	5040	13.29	20231023	7870	-27.45	20230712	5040	13.29	20231023	4.71	N	155650	500	99 억		556872	N	N	0	N	00	N
26	20231226	160900	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5810	70	2	1.22	424178790	73730	76.74	5750	5860	5700	7460	4020	5740	5752.36	2.83	182	6635	5926	5832	5776	5682	5626	5805	5655	100	1720	500	4360	10	1	19474358	1131	6.00	0.98	12	0.38	969.00	5958.00	7870	20230712	-26.18	5040	20231023	15.28	7870	-26.18	20230712	5040	15.28	20231023	7870	-26.18	20230712	5040	15.28	20231023	4.69	N	155650	500	99 억		550237	N	N	0	N	00	N
27	20231226	150858	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5800	60	2	1.05	391776370	68151	70.93	5750	5860	5700	7460	4020	5740	5748.65	2.83	182	6515	5926	5832	5776	5682	5626	5805	5655	100	1720	500	4360	10	1	19474358	1130	5.99	0.97	12	0.35	969.00	5958.00	7870	20230712	-26.30	5040	20231023	15.08	7870	-26.30	20230712	5040	15.08	20231023	7870	-26.30	20230712	5040	15.08	20231023	4.69	N	155650	500	99 억		550237	N	N	0	N	00	N
28	20231226	140859	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5760	20	2	0.35	313365230	54598	56.83	5750	5860	5700	7460	4020	5740	5739.50	2.83	182	711	5926	5832	5776	5682	5626	5805	5655	100	1720	500	4360	10	1	19474358	1122	5.94	0.97	12	0.28	969.00	5958.00	7870	20230712	-26.81	5040	20231023	14.29	7870	-26.81	20230712	5040	14.29	20231023	7870	-26.81	20230712	5040	14.29	20231023	4.69	N	155650	500	99 억		550237	N	N	0	N	00	N
29	20231226	130858	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5760	20	2	0.35	291607090	50818	52.89	5750	5860	5700	7460	4020	5740	5738.26	2.83	182	409	5926	5832	5776	5682	5626	5805	5655	100	1720	500	4360	10	1	19474358	1122	5.94	0.97	12	0.26	969.00	5958.00	7870	20230712	-26.81	5040	20231023	14.29	7870	-26.81	20230712	5040	14.29	20231023	7870	-26.81	20230712	5040	14.29	20231023	4.69	N	155650	500	99 억		550237	N	N	0	N	00	N
30	20231226	120858	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5770	30	2	0.52	281005010	48981	50.98	5750	5860	5700	7460	4020	5740	5737.02	2.83	182	894	5926	5832	5776	5682	5626	5805	5655	100	1720	500	4360	10	1	19474358	1124	5.95	0.97	12	0.25	969.00	5958.00	7870	20230712	-26.68	5040	20231023	14.48	7870	-26.68	20230712	5040	14.48	20231023	7870	-26.68	20230712	5040	14.48	20231023	4.69	N	155650	500	99 억		550237	N	N	0	N	00	N
31	20231226	110901	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5750	10	2	0.17	238017520	41504	43.20	5750	5860	5700	7460	4020	5740	5734.81	2.83	182	-539	5926	5832	5776	5682	5626	5805	5655	100	1720	500	4360	10	1	19474358	1120	5.93	0.97	12	0.21	969.00	5958.00	7870	20230712	-26.94	5040	20231023	14.09	7870	-26.94	20230712	5040	14.09	20231023	7870	-26.94	20230712	5040	14.09	20231023	4.69	N	155650	500	99 억		550237	N	N	0	N	00	N
32	20231226	100857	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5740	0	3	0.00	158751020	27640	28.77	5750	5860	5700	7460	4020	5740	5743.52	2.83	182	-2569	5926	5832	5776	5682	5626	5805	5655	100	1720	500	4360	10	1	19474358	1118	5.92	0.96	12	0.14	969.00	5958.00	7870	20230712	-27.06	5040	20231023	13.89	7870	-27.06	20230712	5040	13.89	20231023	7870	-27.06	20230712	5040	13.89	20231023	4.69	N	155650	500	99 억		550237	N	N	0	N	00	N
33	20231226	090900	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5750	10	2	0.17	35669310	6177	6.43	5750	5860	5750	7460	4020	5740	5774.54	2.83	182	-2355	5926	5832	5776	5682	5626	5805	5655	100	1720	500	4360	10	1	19474358	1120	5.93	0.97	12	0.03	969.00	5958.00	7870	20230712	-26.94	5040	20231023	14.09	7870	-26.94	20230712	5040	14.09	20231023	7870	-26.94	20230712	5040	14.09	20231023	4.69	N	155650	500	99 억		550237	N	N	0	N	00	N
34	20231222	160845	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5740	-70	5	-1.20	554032930	95918	39.98	5820	5870	5720	7550	4070	5810	5776.12	2.81	359	1377	6210	6010	5880	5680	5550	6110	5780	100	1740	500	4410	10	1	19474358	1118	5.92	0.96	12	0.49	969.00	5958.00	7870	20230712	-27.06	5040	20231023	13.89	7870	-27.06	20230712	5040	13.89	20231023	7870	-27.06	20230712	5040	13.89	20231023	4.58	N	155650	500	99 억		547884	N	N	0	N	00	N
35	20231222	150844	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5750	-60	5	-1.03	546624250	94627	39.44	5820	5870	5720	7550	4070	5810	5776.62	2.81	359	1413	6210	6010	5880	5680	5550	6110	5780	100	1740	500	4410	10	1	19474358	1120	5.93	0.97	12	0.49	969.00	5958.00	7870	20230712	-26.94	5040	20231023	14.09	7870	-26.94	20230712	5040	14.09	20231023	7870	-26.94	20230712	5040	14.09	20231023	4.58	N	155650	500	99 억		547884	N	N	0	N	00	N
36	20231222	140840	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5760	-50	5	-0.86	422890740	73105	30.47	5820	5870	5750	7550	4070	5810	5784.70	2.81	359	-4410	6210	6010	5880	5680	5550	6110	5780	100	1740	500	4410	10	1	19474358	1122	5.94	0.97	12	0.38	969.00	5958.00	7870	20230712	-26.81	5040	20231023	14.29	7870	-26.81	20230712	5040	14.29	20231023	7870	-26.81	20230712	5040	14.29	20231023	4.58	N	155650	500	99 억		547884	N	N	0	N	00	N
37	20231222	130843	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5790	-20	5	-0.34	369493200	63865	26.62	5820	5870	5750	7550	4070	5810	5785.54	2.81	359	-6485	6210	6010	5880	5680	5550	6110	5780	100	1740	500	4410	10	1	19474358	1128	5.98	0.97	12	0.33	969.00	5958.00	7870	20230712	-26.43	5040	20231023	14.88	7870	-26.43	20230712	5040	14.88	20231023	7870	-26.43	20230712	5040	14.88	20231023	4.58	N	155650	500	99 억		547884	N	N	0	N	00	N
38	20231222	120841	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5770	-40	5	-0.69	238879040	41277	17.21	5820	5870	5750	7550	4070	5810	5787.22	2.81	359	-6545	6210	6010	5880	5680	5550	6110	5780	100	1740	500	4410	10	1	19474358	1124	5.95	0.97	12	0.21	969.00	5958.00	7870	20230712	-26.68	5040	20231023	14.48	7870	-26.68	20230712	5040	14.48	20231023	7870	-26.68	20230712	5040	14.48	20231023	4.58	N	155650	500	99 억		547884	N	N	0	N	00	N
39	20231222	110840	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5780	-30	5	-0.52	175356540	30261	12.61	5820	5870	5750	7550	4070	5810	5794.80	2.81	359	-7516	6210	6010	5880	5680	5550	6110	5780	100	1740	500	4410	10	1	19474358	1126	5.96	0.97	12	0.16	969.00	5958.00	7870	20230712	-26.56	5040	20231023	14.68	7870	-26.56	20230712	5040	14.68	20231023	7870	-26.56	20230712	5040	14.68	20231023	4.58	N	155650	500	99 억		547884	N	N	0	N	00	N
40	20231222	100838	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5800	-10	5	-0.17	92217720	15876	6.62	5820	5870	5790	7550	4070	5810	5808.62	2.81	359	-8218	6210	6010	5880	5680	5550	6110	5780	100	1740	500	4410	10	1	19474358	1130	5.99	0.97	12	0.08	969.00	5958.00	7870	20230712	-26.30	5040	20231023	15.08	7870	-26.30	20230712	5040	15.08	20231023	7870	-26.30	20230712	5040	15.08	20231023	4.58	N	155650	500	99 억		547884	N	N	0	N	00	N
41	20231222	090842	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5810	0	3	0.00	22746760	3909	1.63	5820	5870	5810	7550	4070	5810	5819.07	2.81	359	-2999	6210	6010	5880	5680	5550	6110	5780	100	1740	500	4410	10	1	19474358	1131	6.00	0.98	12	0.02	969.00	5958.00	7870	20230712	-26.18	5040	20231023	15.28	7870	-26.18	20230712	5040	15.28	20231023	7870	-26.18	20230712	5040	15.28	20231023	4.58	N	155650	500	99 억		547884	N	N	0	N	00	N
42	20231221	160836	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5810	0	3	0.00	1410908150	239908	272.73	5770	6080	5750	7550	4070	5810	5881.08	2.79	-2562	4391	5890	5850	5800	5760	5710	5870	5780	100	1740	500	4410	10	1	19474358	1131	6.00	0.98	12	1.23	969.00	5958.00	7870	20230712	-26.18	5040	20231023	15.28	7870	-26.18	20230712	5040	15.28	20231023	7870	-26.18	20230712	5040	15.28	20231023	4.54	N	155650	500	99 억		543468	N	N	0	N	00	N
43	20231221	150838	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5770	-40	5	-0.69	1334139620	226629	257.63	5770	6080	5750	7550	4070	5810	5886.89	2.79	-2562	4787	5890	5850	5800	5760	5710	5870	5780	100	1740	500	4410	10	1	19474358	1124	5.95	0.97	12	1.16	969.00	5958.00	7870	20230712	-26.68	5040	20231023	14.48	7870	-26.68	20230712	5040	14.48	20231023	7870	-26.68	20230712	5040	14.48	20231023	4.54	N	155650	500	99 억		543468	N	N	0	N	00	N
44	20231221	140836	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5790	-20	5	-0.34	1099249170	185868	211.29	5770	6080	5760	7550	4070	5810	5914.14	2.79	-2562	-5771	5890	5850	5800	5760	5710	5870	5780	100	1740	500	4410	10	1	19474358	1128	5.98	0.97	12	0.95	969.00	5958.00	7870	20230712	-26.43	5040	20231023	14.88	7870	-26.43	20230712	5040	14.88	20231023	7870	-26.43	20230712	5040	14.88	20231023	4.54	N	155650	500	99 억		543468	N	N	0	N	00	N
45	20231221	130834	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5840	30	2	0.52	967358160	163158	185.48	5770	6080	5760	7550	4070	5810	5928.97	2.79	-2562	-2414	5890	5850	5800	5760	5710	5870	5780	100	1740	500	4410	10	1	19474358	1137	6.03	0.98	12	0.84	969.00	5958.00	7870	20230712	-25.79	5040	20231023	15.87	7870	-25.79	20230712	5040	15.87	20231023	7870	-25.79	20230712	5040	15.87	20231023	4.54	N	155650	500	99 억		543468	N	N	0	N	00	N
46	20231221	120840	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5860	50	2	0.86	941524250	158739	180.45	5770	6080	5760	7550	4070	5810	5931.27	2.79	-2562	-835	5890	5850	5800	5760	5710	5870	5780	100	1740	500	4410	10	1	19474358	1141	6.05	0.98	12	0.82	969.00	5958.00	7870	20230712	-25.54	5040	20231023	16.27	7870	-25.54	20230712	5040	16.27	20231023	7870	-25.54	20230712	5040	16.27	20231023	4.54	N	155650	500	99 억		543468	N	N	0	N	00	N
47	20231221	110840	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5860	50	2	0.86	902214550	152035	172.83	5770	6080	5760	7550	4070	5810	5934.26	2.79	-2562	-899	5890	5850	5800	5760	5710	5870	5780	100	1740	500	4410	10	1	19474358	1141	6.05	0.98	12	0.78	969.00	5958.00	7870	20230712	-25.54	5040	20231023	16.27	7870	-25.54	20230712	5040	16.27	20231023	7870	-25.54	20230712	5040	16.27	20231023	4.54	N	155650	500	99 억		543468	N	N	0	N	00	N
48	20231221	100836	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5860	50	2	0.86	774969500	130376	148.21	5770	6080	5760	7550	4070	5810	5944.11	2.79	-2562	5018	5890	5850	5800	5760	5710	5870	5780	100	1740	500	4410	10	1	19474358	1141	6.05	0.98	12	0.67	969.00	5958.00	7870	20230712	-25.54	5040	20231023	16.27	7870	-25.54	20230712	5040	16.27	20231023	7870	-25.54	20230712	5040	16.27	20231023	4.54	N	155650	500	99 억		543468	N	N	0	N	00	N
49	20231221	090837	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5840	30	2	0.52	36275130	6260	7.12	5770	5840	5760	7550	4070	5810	5794.75	2.79	-2562	-16	5890	5850	5800	5760	5710	5870	5780	100	1740	500	4410	10	1	19474358	1137	6.03	0.98	12	0.03	969.00	5958.00	7870	20230712	-25.79	5040	20231023	15.87	7870	-25.79	20230712	5040	15.87	20231023	7870	-25.79	20230712	5040	15.87	20231023	4.54	N	155650	500	99 억		543468	N	N	0	N	00	N
50	20231220	160839	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5810	50	2	0.87	509902440	87883	184.83	5780	5840	5750	7480	4040	5760	5802.06	2.79	0	2629	5866	5812	5766	5712	5666	5810	5710	100	1720	500	4370	10	1	19474358	1131	6.00	0.98	12	0.45	969.00	5958.00	7870	20230712	-26.18	5040	20231023	15.28	7870	-26.18	20230712	5040	15.28	20231023	7870	-26.18	20230712	5040	15.28	20231023	4.59	N	155650	500	99 억		543401	N	N	0	N	00	N
51	20231220	150922	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5810	50	2	0.87	481054890	82914	174.38	5780	5840	5750	7480	4040	5760	5801.85	2.79	0	2476	5866	5812	5766	5712	5666	5810	5710	100	1720	500	4370	10	1	19474358	1131	6.00	0.98	12	0.43	969.00	5958.00	7870	20230712	-26.18	5040	20231023	15.28	7870	-26.18	20230712	5040	15.28	20231023	7870	-26.18	20230712	5040	15.28	20231023	4.59	N	155650	500	99 억		543401	N	N	0	N	00	N
52	20231220	140935	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5820	60	2	1.04	409437800	70570	148.42	5780	5840	5750	7480	4040	5760	5801.87	2.79	0	950	5866	5812	5766	5712	5666	5810	5710	100	1720	500	4370	10	1	19474358	1133	6.01	0.98	12	0.36	969.00	5958.00	7870	20230712	-26.05	5040	20231023	15.48	7870	-26.05	20230712	5040	15.48	20231023	7870	-26.05	20230712	5040	15.48	20231023	4.59	N	155650	500	99 억		543401	N	N	0	N	00	N
53	20231220	130928	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5790	30	2	0.52	306570710	52895	111.24	5780	5840	5750	7480	4040	5760	5795.84	2.79	0	2979	5866	5812	5766	5712	5666	5810	5710	100	1720	500	4370	10	1	19474358	1128	5.98	0.97	12	0.27	969.00	5958.00	7870	20230712	-26.43	5040	20231023	14.88	7870	-26.43	20230712	5040	14.88	20231023	7870	-26.43	20230712	5040	14.88	20231023	4.59	N	155650	500	99 억		543401	N	N	0	N	00	N
54	20231220	120834	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5820	60	2	1.04	279481160	48229	101.43	5780	5840	5750	7480	4040	5760	5794.88	2.79	0	3649	5866	5812	5766	5712	5666	5810	5710	100	1720	500	4370	10	1	19474358	1133	6.01	0.98	12	0.25	969.00	5958.00	7870	20230712	-26.05	5040	20231023	15.48	7870	-26.05	20230712	5040	15.48	20231023	7870	-26.05	20230712	5040	15.48	20231023	4.59	N	155650	500	99 억		543401	N	N	0	N	00	N
55	20231220	110837	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5830	70	2	1.22	259996280	44878	94.38	5780	5840	5750	7480	4040	5760	5793.40	2.79	0	3966	5866	5812	5766	5712	5666	5810	5710	100	1720	500	4370	10	1	19474358	1135	6.02	0.98	12	0.23	969.00	5958.00	7870	20230712	-25.92	5040	20231023	15.67	7870	-25.92	20230712	5040	15.67	20231023	7870	-25.92	20230712	5040	15.67	20231023	4.59	N	155650	500	99 억		543401	N	N	0	N	00	N
56	20231220	100838	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5810	50	2	0.87	157741450	27305	57.42	5780	5820	5750	7480	4040	5760	5777.02	2.79	0	-200	5866	5812	5766	5712	5666	5810	5710	100	1720	500	4370	10	1	19474358	1131	6.00	0.98	12	0.14	969.00	5958.00	7870	20230712	-26.18	5040	20231023	15.28	7870	-26.18	20230712	5040	15.28	20231023	7870	-26.18	20230712	5040	15.28	20231023	4.59	N	155650	500	99 억		543401	N	N	0	N	00	N
57	20231220	090835	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5790	30	2	0.52	13555070	2347	4.94	5780	5790	5760	7480	4040	5760	5775.49	2.79	0	-1642	5866	5812	5766	5712	5666	5810	5710	100	1720	500	4370	10	1	19474358	1128	5.98	0.97	12	0.01	969.00	5958.00	7870	20230712	-26.43	5040	20231023	14.88	7870	-26.43	20230712	5040	14.88	20231023	7870	-26.43	20230712	5040	14.88	20231023	4.59	N	155650	500	99 억		543401	N	N	0	N	00	N
58	20231219	160836	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5760	0	3	0.00	274045190	47524	73.72	5760	5820	5720	7480	4040	5760	5766.52	2.79	0	-872	5886	5822	5726	5662	5566	5855	5695	100	1720	500	4370	10	1	19474358	1122	5.94	0.97	12	0.24	969.00	5958.00	7870	20230712	-26.81	5040	20231023	14.29	7870	-26.81	20230712	5040	14.29	20231023	7870	-26.81	20230712	5040	14.29	20231023	4.61	N	155650	500	99 억		544273	N	N	0	N	00	N
59	20231219	150839	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5760	0	3	0.00	255531500	44307	68.73	5760	5820	5720	7480	4040	5760	5767.29	2.79	0	-939	5886	5822	5726	5662	5566	5855	5695	100	1720	500	4370	10	1	19474358	1122	5.94	0.97	12	0.23	969.00	5958.00	7870	20230712	-26.81	5040	20231023	14.29	7870	-26.81	20230712	5040	14.29	20231023	7870	-26.81	20230712	5040	14.29	20231023	4.61	N	155650	500	99 억		544273	N	N	0	N	00	N
60	20231219	140834	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5800	40	2	0.69	191096080	33113	51.37	5760	5820	5720	7480	4040	5760	5771.03	2.79	0	-370	5886	5822	5726	5662	5566	5855	5695	100	1720	500	4370	10	1	19474358	1130	5.99	0.97	12	0.17	969.00	5958.00	7870	20230712	-26.30	5040	20231023	15.08	7870	-26.30	20230712	5040	15.08	20231023	7870	-26.30	20230712	5040	15.08	20231023	4.61	N	155650	500	99 억		544273	N	N	0	N	00	N
61	20231219	130839	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5770	10	2	0.17	168335660	29181	45.27	5760	5820	5720	7480	4040	5760	5768.67	2.79	0	-129	5886	5822	5726	5662	5566	5855	5695	100	1720	500	4370	10	1	19474358	1124	5.95	0.97	12	0.15	969.00	5958.00	7870	20230712	-26.68	5040	20231023	14.48	7870	-26.68	20230712	5040	14.48	20231023	7870	-26.68	20230712	5040	14.48	20231023	4.61	N	155650	500	99 억		544273	N	N	0	N	00	N
62	20231219	120842	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5790	30	2	0.52	140606360	24387	37.83	5760	5820	5720	7480	4040	5760	5765.63	2.79	0	-1522	5886	5822	5726	5662	5566	5855	5695	100	1720	500	4370	10	1	19474358	1128	5.98	0.97	12	0.13	969.00	5958.00	7870	20230712	-26.43	5040	20231023	14.88	7870	-26.43	20230712	5040	14.88	20231023	7870	-26.43	20230712	5040	14.88	20231023	4.61	N	155650	500	99 억		544273	N	N	0	N	00	N
63	20231219	110838	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5800	40	2	0.69	110627480	19215	29.81	5760	5820	5720	7480	4040	5760	5757.35	2.79	0	-235	5886	5822	5726	5662	5566	5855	5695	100	1720	500	4370	10	1	19474358	1130	5.99	0.97	12	0.10	969.00	5958.00	7870	20230712	-26.30	5040	20231023	15.08	7870	-26.30	20230712	5040	15.08	20231023	7870	-26.30	20230712	5040	15.08	20231023	4.61	N	155650	500	99 억		544273	N	N	0	N	00	N
64	20231219	100836	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5760	0	3	0.00	69431130	12088	18.75	5760	5760	5720	7480	4040	5760	5743.81	2.79	0	133	5886	5822	5726	5662	5566	5855	5695	100	1720	500	4370	10	1	19474358	1122	5.94	0.97	12	0.06	969.00	5958.00	7870	20230712	-26.81	5040	20231023	14.29	7870	-26.81	20230712	5040	14.29	20231023	7870	-26.81	20230712	5040	14.29	20231023	4.61	N	155650	500	99 억		544273	N	N	0	N	00	N
65	20231219	090832	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5760	0	3	0.00	9349570	1626	2.52	5760	5760	5720	7480	4040	5760	5750.04	2.79	0	-375	5886	5822	5726	5662	5566	5855	5695	100	1720	500	4370	10	1	19474358	1122	5.94	0.97	12	0.01	969.00	5958.00	7870	20230712	-26.81	5040	20231023	14.29	7870	-26.81	20230712	5040	14.29	20231023	7870	-26.81	20230712	5040	14.29	20231023	4.61	N	155650	500	99 억		544273	N	N	0	N	00	N
66	20231218	160832	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5760	80	2	1.41	365863640	64146	149.54	5680	5790	5630	7380	3980	5680	5703.61	2.76	0	5913	5826	5752	5686	5612	5546	5790	5650	100	1700	500	4310	10	1	19474358	1122	5.94	0.97	12	0.33	969.00	5958.00	7870	20230712	-26.81	5040	20231023	14.29	7870	-26.81	20230712	5040	14.29	20231023	7870	-26.81	20230712	5040	14.29	20231023	4.57	N	155650	500	99 억		536962	N	N	0	N	00	N
67	20231218	150835	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5760	80	2	1.41	352264800	61782	144.03	5680	5790	5630	7380	3980	5680	5701.74	2.76	0	6195	5826	5752	5686	5612	5546	5790	5650	100	1700	500	4310	10	1	19474358	1122	5.94	0.97	12	0.32	969.00	5958.00	7870	20230712	-26.81	5040	20231023	14.29	7870	-26.81	20230712	5040	14.29	20231023	7870	-26.81	20230712	5040	14.29	20231023	4.57	N	155650	500	99 억		536962	N	N	0	N	00	N
68	20231218	140831	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5760	80	2	1.41	316712680	55598	129.61	5680	5790	5630	7380	3980	5680	5696.48	2.76	0	6290	5826	5752	5686	5612	5546	5790	5650	100	1700	500	4310	10	1	19474358	1122	5.94	0.97	12	0.29	969.00	5958.00	7870	20230712	-26.81	5040	20231023	14.29	7870	-26.81	20230712	5040	14.29	20231023	7870	-26.81	20230712	5040	14.29	20231023	4.57	N	155650	500	99 억		536962	N	N	0	N	00	N
69	20231218	130832	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5710	30	2	0.53	275071530	48368	112.76	5680	5750	5630	7380	3980	5680	5687.06	2.76	0	5540	5826	5752	5686	5612	5546	5790	5650	100	1700	500	4310	10	1	19474358	1112	5.89	0.96	12	0.25	969.00	5958.00	7870	20230712	-27.45	5040	20231023	13.29	7870	-27.45	20230712	5040	13.29	20231023	7870	-27.45	20230712	5040	13.29	20231023	4.57	N	155650	500	99 억		536962	N	N	0	N	00	N
70	20231218	120826	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5750	70	2	1.23	249264520	43860	102.25	5680	5750	5630	7380	3980	5680	5683.19	2.76	0	5539	5826	5752	5686	5612	5546	5790	5650	100	1700	500	4310	10	1	19474358	1120	5.93	0.97	12	0.23	969.00	5958.00	7870	20230712	-26.94	5040	20231023	14.09	7870	-26.94	20230712	5040	14.09	20231023	7870	-26.94	20230712	5040	14.09	20231023	4.57	N	155650	500	99 억		536962	N	N	0	N	00	N
71	20231218	110830	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5710	30	2	0.53	200377350	35338	82.38	5680	5730	5630	7380	3980	5680	5670.31	2.76	0	5873	5826	5752	5686	5612	5546	5790	5650	100	1700	500	4310	10	1	19474358	1112	5.89	0.96	12	0.18	969.00	5958.00	7870	20230712	-27.45	5040	20231023	13.29	7870	-27.45	20230712	5040	13.29	20231023	7870	-27.45	20230712	5040	13.29	20231023	4.57	N	155650	500	99 억		536962	N	N	0	N	00	N
72	20231218	100827	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5690	10	2	0.18	144875490	25597	59.67	5680	5720	5630	7380	3980	5680	5659.86	2.76	0	5620	5826	5752	5686	5612	5546	5790	5650	100	1700	500	4310	10	1	19474358	1108	5.87	0.96	12	0.13	969.00	5958.00	7870	20230712	-27.70	5040	20231023	12.90	7870	-27.70	20230712	5040	12.90	20231023	7870	-27.70	20230712	5040	12.90	20231023	4.57	N	155650	500	99 억		536962	N	N	0	N	00	N
73	20231218	090826	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5710	30	2	0.53	4806820	845	1.97	5680	5720	5680	7380	3980	5680	5688.54	2.76	0	26	5826	5752	5686	5612	5546	5790	5650	100	1700	500	4310	10	1	19474358	1112	5.89	0.96	12	0.00	969.00	5958.00	7870	20230712	-27.45	5040	20231023	13.29	7870	-27.45	20230712	5040	13.29	20231023	7870	-27.45	20230712	5040	13.29	20231023	4.57	N	155650	500	99 억		536962	N	N	0	N	00	N
74	20231215	160827	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5680	10	2	0.18	241407200	42343	49.00	5670	5760	5620	7370	3970	5670	5701.23	2.79	0	-7047	5850	5760	5670	5580	5490	5715	5535	100	1700	500	4300	10	1	19474358	1106	5.86	0.95	12	0.22	969.00	5958.00	7870	20230712	-27.83	5040	20231023	12.70	7870	-27.83	20230712	5040	12.70	20231023	7870	-27.83	20230712	5040	12.70	20231023	4.60	N	155650	500	99 억		544009	N	N	0	N	00	N
75	20231215	150831	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5690	20	2	0.35	232657840	40803	47.21	5670	5760	5620	7370	3970	5670	5701.98	2.79	0	-6724	5850	5760	5670	5580	5490	5715	5535	100	1700	500	4300	10	1	19474358	1108	5.87	0.96	12	0.21	969.00	5958.00	7870	20230712	-27.70	5040	20231023	12.90	7870	-27.70	20230712	5040	12.90	20231023	7870	-27.70	20230712	5040	12.90	20231023	4.60	N	155650	500	99 억		544009	N	N	0	N	00	N
76	20231215	140831	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5700	30	2	0.53	199257390	34913	40.40	5670	5760	5620	7370	3970	5670	5707.25	2.79	0	-6907	5850	5760	5670	5580	5490	5715	5535	100	1700	500	4300	10	1	19474358	1110	5.88	0.96	12	0.18	969.00	5958.00	7870	20230712	-27.57	5040	20231023	13.10	7870	-27.57	20230712	5040	13.10	20231023	7870	-27.57	20230712	5040	13.10	20231023	4.60	N	155650	500	99 억		544009	N	N	0	N	00	N
77	20231215	130825	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5700	30	2	0.53	179885670	31508	36.46	5670	5760	5620	7370	3970	5670	5709.21	2.79	0	-6429	5850	5760	5670	5580	5490	5715	5535	100	1700	500	4300	10	1	19474358	1110	5.88	0.96	12	0.16	969.00	5958.00	7870	20230712	-27.57	5040	20231023	13.10	7870	-27.57	20230712	5040	13.10	20231023	7870	-27.57	20230712	5040	13.10	20231023	4.60	N	155650	500	99 억		544009	N	N	0	N	00	N
78	20231215	120826	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5720	50	2	0.88	160723160	28151	32.57	5670	5760	5620	7370	3970	5670	5709.32	2.79	0	-5809	5850	5760	5670	5580	5490	5715	5535	100	1700	500	4300	10	1	19474358	1114	5.90	0.96	12	0.14	969.00	5958.00	7870	20230712	-27.32	5040	20231023	13.49	7870	-27.32	20230712	5040	13.49	20231023	7870	-27.32	20230712	5040	13.49	20231023	4.60	N	155650	500	99 억		544009	N	N	0	N	00	N
79	20231215	110821	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5730	60	2	1.06	147029350	25758	29.81	5670	5760	5620	7370	3970	5670	5708.10	2.79	0	-5309	5850	5760	5670	5580	5490	5715	5535	100	1700	500	4300	10	1	19474358	1116	5.91	0.96	12	0.13	969.00	5958.00	7870	20230712	-27.19	5040	20231023	13.69	7870	-27.19	20230712	5040	13.69	20231023	7870	-27.19	20230712	5040	13.69	20231023	4.60	N	155650	500	99 억		544009	N	N	0	N	00	N
80	20231215	100825	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5730	60	2	1.06	67755270	11893	13.76	5670	5740	5620	7370	3970	5670	5697.07	2.79	0	-3266	5850	5760	5670	5580	5490	5715	5535	100	1700	500	4300	10	1	19474358	1116	5.91	0.96	12	0.06	969.00	5958.00	7870	20230712	-27.19	5040	20231023	13.69	7870	-27.19	20230712	5040	13.69	20231023	7870	-27.19	20230712	5040	13.69	20231023	4.60	N	155650	500	99 억		544009	N	N	0	N	00	N
81	20231215	090829	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5650	-20	5	-0.35	14079830	2483	2.87	5670	5710	5620	7370	3970	5670	5670.49	2.79	0	-444	5850	5760	5670	5580	5490	5715	5535	100	1700	500	4300	10	1	19474358	1100	5.83	0.95	12	0.01	969.00	5958.00	7870	20230712	-28.21	5040	20231023	12.10	7870	-28.21	20230712	5040	12.10	20231023	7870	-28.21	20230712	5040	12.10	20231023	4.60	N	155650	500	99 억		544009	N	N	0	N	00	N
82	20231214	160822	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5670	30	2	0.53	487670150	86210	35.93	5730	5760	5580	7330	3950	5640	5656.74	2.79	0	143	5966	5802	5716	5552	5466	5760	5510	100	1690	500	4280	10	1	19474358	1104	5.85	0.95	12	0.44	969.00	5958.00	7870	20230712	-27.95	5040	20231023	12.50	7870	-27.95	20230712	5040	12.50	20231023	7870	-27.95	20230712	5040	12.50	20231023	4.55	N	155650	500	99 억		544226	N	N	0	N	00	N
83	20231214	150851	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5650	10	2	0.18	468975450	82907	34.55	5730	5760	5580	7330	3950	5640	5656.64	2.79	0	-710	5966	5802	5716	5552	5466	5760	5510	100	1690	500	4280	10	1	19474358	1100	5.83	0.95	12	0.43	969.00	5958.00	7870	20230712	-28.21	5040	20231023	12.10	7870	-28.21	20230712	5040	12.10	20231023	7870	-28.21	20230712	5040	12.10	20231023	4.55	N	155650	500	99 억		544226	N	N	0	N	00	N
84	20231214	140828	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5670	30	2	0.53	428280750	75708	31.55	5730	5760	5580	7330	3950	5640	5657.01	2.79	0	-853	5966	5802	5716	5552	5466	5760	5510	100	1690	500	4280	10	1	19474358	1104	5.85	0.95	12	0.39	969.00	5958.00	7870	20230712	-27.95	5040	20231023	12.50	7870	-27.95	20230712	5040	12.50	20231023	7870	-27.95	20230712	5040	12.50	20231023	4.55	N	155650	500	99 억		544226	N	N	0	N	00	N
85	20231214	130848	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5670	30	2	0.53	390001210	68945	28.73	5730	5760	5580	7330	3950	5640	5656.70	2.79	0	-2118	5966	5802	5716	5552	5466	5760	5510	100	1690	500	4280	10	1	19474358	1104	5.85	0.95	12	0.35	969.00	5958.00	7870	20230712	-27.95	5040	20231023	12.50	7870	-27.95	20230712	5040	12.50	20231023	7870	-27.95	20230712	5040	12.50	20231023	4.55	N	155650	500	99 억		544226	N	N	0	N	00	N
86	20231214	120901	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5650	10	2	0.18	360349180	63679	26.54	5730	5760	5580	7330	3950	5640	5658.84	2.79	0	-3224	5966	5802	5716	5552	5466	5760	5510	100	1690	500	4280	10	1	19474358	1100	5.83	0.95	12	0.33	969.00	5958.00	7870	20230712	-28.21	5040	20231023	12.10	7870	-28.21	20230712	5040	12.10	20231023	7870	-28.21	20230712	5040	12.10	20231023	4.55	N	155650	500	99 억		544226	N	N	0	N	00	N
87	20231214	110833	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5670	30	2	0.53	233687020	41121	17.14	5730	5760	5630	7330	3950	5640	5682.91	2.79	0	-2184	5966	5802	5716	5552	5466	5760	5510	100	1690	500	4280	10	1	19474358	1104	5.85	0.95	12	0.21	969.00	5958.00	7870	20230712	-27.95	5040	20231023	12.50	7870	-27.95	20230712	5040	12.50	20231023	7870	-27.95	20230712	5040	12.50	20231023	4.55	N	155650	500	99 억		544226	N	N	0	N	00	N
88	20231214	100815	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5680	40	2	0.71	168982790	29667	12.36	5730	5760	5660	7330	3950	5640	5695.99	2.79	0	-390	5966	5802	5716	5552	5466	5760	5510	100	1690	500	4280	10	1	19474358	1106	5.86	0.95	12	0.15	969.00	5958.00	7870	20230712	-27.83	5040	20231023	12.70	7870	-27.83	20230712	5040	12.70	20231023	7870	-27.83	20230712	5040	12.70	20231023	4.55	N	155650	500	99 억		544226	N	N	0	N	00	N
89	20231214	090755	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5730	90	2	1.60	28755090	5021	2.09	5730	5760	5710	7330	3950	5640	5726.96	2.79	0	-2156	5966	5802	5716	5552	5466	5760	5510	100	1690	500	4280	10	1	19474358	1116	5.91	0.96	12	0.03	969.00	5958.00	7870	20230712	-27.19	5040	20231023	13.69	7870	-27.19	20230712	5040	13.69	20231023	7870	-27.19	20230712	5040	13.69	20231023	4.55	N	155650	500	99 억		544226	N	N	0	N	00	N
90	20231213	160820	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5640	-40	5	-0.70	1377579490	239760	100.40	5690	5880	5630	7380	3980	5680	5746.10	2.89	0	-18373	5873	5776	5613	5516	5353	5825	5565	100	1700	500	4310	10	1	19474358	1098	5.82	0.95	12	1.23	969.00	5958.00	7870	20230712	-28.34	5040	20231023	11.90	7870	-28.34	20230712	5040	11.90	20231023	7870	-28.34	20230712	5040	11.90	20231023	4.58	N	155650	500	99 억		562435	N	N	0	N	00	N
91	20231213	150838	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5660	-20	5	-0.35	1267632340	220298	92.25	5690	5880	5630	7380	3980	5680	5754.17	2.89	0	-19404	5873	5776	5613	5516	5353	5825	5565	100	1700	500	4310	10	1	19474358	1102	5.84	0.95	12	1.13	969.00	5958.00	7870	20230712	-28.08	5040	20231023	12.30	7870	-28.08	20230712	5040	12.30	20231023	7870	-28.08	20230712	5040	12.30	20231023	4.58	N	155650	500	99 억		562435	N	N	0	N	00	N
92	20231213	140837	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5680	0	3	0.00	1174941270	203985	85.42	5690	5880	5630	7380	3980	5680	5759.94	2.89	0	-20313	5873	5776	5613	5516	5353	5825	5565	100	1700	500	4310	10	1	19474358	1106	5.86	0.95	12	1.05	969.00	5958.00	7870	20230712	-27.83	5040	20231023	12.70	7870	-27.83	20230712	5040	12.70	20231023	7870	-27.83	20230712	5040	12.70	20231023	4.58	N	155650	500	99 억		562435	N	N	0	N	00	N
93	20231213	130840	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5680	0	3	0.00	1115317760	193490	81.02	5690	5880	5630	7380	3980	5680	5764.21	2.89	0	-20772	5873	5776	5613	5516	5353	5825	5565	100	1700	500	4310	10	1	19474358	1106	5.86	0.95	12	0.99	969.00	5958.00	7870	20230712	-27.83	5040	20231023	12.70	7870	-27.83	20230712	5040	12.70	20231023	7870	-27.83	20230712	5040	12.70	20231023	4.58	N	155650	500	99 억		562435	N	N	0	N	00	N
94	20231213	120836	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5720	40	2	0.70	1071268030	185757	77.78	5690	5880	5630	7380	3980	5680	5767.04	2.89	0	-20580	5873	5776	5613	5516	5353	5825	5565	100	1700	500	4310	10	1	19474358	1114	5.90	0.96	12	0.95	969.00	5958.00	7870	20230712	-27.32	5040	20231023	13.49	7870	-27.32	20230712	5040	13.49	20231023	7870	-27.32	20230712	5040	13.49	20231023	4.58	N	155650	500	99 억		562435	N	N	0	N	00	N
95	20231213	110839	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5720	40	2	0.70	1017696640	176350	73.84	5690	5880	5630	7380	3980	5680	5770.89	2.89	0	-20928	5873	5776	5613	5516	5353	5825	5565	100	1700	500	4310	10	1	19474358	1114	5.90	0.96	12	0.91	969.00	5958.00	7870	20230712	-27.32	5040	20231023	13.49	7870	-27.32	20230712	5040	13.49	20231023	7870	-27.32	20230712	5040	13.49	20231023	4.58	N	155650	500	99 억		562435	N	N	0	N	00	N
96	20231213	100843	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5720	40	2	0.70	919349010	159128	66.63	5690	5880	5630	7380	3980	5680	5777.42	2.89	0	-16621	5873	5776	5613	5516	5353	5825	5565	100	1700	500	4310	10	1	19474358	1114	5.90	0.96	12	0.82	969.00	5958.00	7870	20230712	-27.32	5040	20231023	13.49	7870	-27.32	20230712	5040	13.49	20231023	7870	-27.32	20230712	5040	13.49	20231023	4.58	N	155650	500	99 억		562435	N	N	0	N	00	N
97	20231213	090830	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5640	-40	5	-0.70	40329480	7126	2.98	5690	5690	5640	7380	3980	5680	5659.48	2.89	0	723	5873	5776	5613	5516	5353	5825	5565	100	1700	500	4310	10	1	19474358	1098	5.82	0.95	12	0.04	969.00	5958.00	7870	20230712	-28.34	5040	20231023	11.90	7870	-28.34	20230712	5040	11.90	20231023	7870	-28.34	20230712	5040	11.90	20231023	4.58	N	155650	500	99 억		562435	N	N	0	N	00	N
98	20231212	160803	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5680	210	2	3.84	1334761070	236945	466.06	5480	5710	5450	7110	3830	5470	5633.38	2.71	629	31812	5530	5500	5450	5420	5370	5515	5435	100	1640	500	4150	10	1	19474358	1106	5.86	0.95	12	1.22	969.00	5958.00	7870	20230712	-27.83	5040	20231023	12.70	7870	-27.83	20230712	5040	12.70	20231023	7870	-27.83	20230712	5040	12.70	20231023	4.60	N	155650	500	99 억		528517	N	N	0	N	00	N
99	20231212	150810	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5680	210	2	3.84	1276904190	226749	446.01	5480	5710	5450	7110	3830	5470	5631.55	2.71	629	34142	5530	5500	5450	5420	5370	5515	5435	100	1640	500	4150	10	1	19474358	1106	5.86	0.95	12	1.16	969.00	5958.00	7870	20230712	-27.83	5040	20231023	12.70	7870	-27.83	20230712	5040	12.70	20231023	7870	-27.83	20230712	5040	12.70	20231023	4.60	N	155650	500	99 억		528517	N	N	0	N	00	N
100	20231212	140727	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5670	200	2	3.66	1208137180	214616	422.14	5480	5710	5450	7110	3830	5470	5629.50	2.71	629	35427	5530	5500	5450	5420	5370	5515	5435	100	1640	500	4150	10	1	19474358	1104	5.85	0.95	12	1.10	969.00	5958.00	7870	20230712	-27.95	5040	20231023	12.50	7870	-27.95	20230712	5040	12.50	20231023	7870	-27.95	20230712	5040	12.50	20231023	4.60	N	155650	500	99 억		528517	N	N	0	N	00	N
101	20231212	130730	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5680	210	2	3.84	1150784790	204509	402.26	5480	5710	5450	7110	3830	5470	5627.27	2.71	629	36926	5530	5500	5450	5420	5370	5515	5435	100	1640	500	4150	10	1	19474358	1106	5.86	0.95	12	1.05	969.00	5958.00	7870	20230712	-27.83	5040	20231023	12.70	7870	-27.83	20230712	5040	12.70	20231023	7870	-27.83	20230712	5040	12.70	20231023	4.60	N	155650	500	99 억		528517	N	N	0	N	00	N
102	20231212	120722	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5650	180	2	3.29	954621830	169890	334.17	5480	5690	5450	7110	3830	5470	5619.29	2.71	629	34976	5530	5500	5450	5420	5370	5515	5435	100	1640	500	4150	10	1	19474358	1100	5.83	0.95	12	0.87	969.00	5958.00	7870	20230712	-28.21	5040	20231023	12.10	7870	-28.21	20230712	5040	12.10	20231023	7870	-28.21	20230712	5040	12.10	20231023	4.60	N	155650	500	99 억		528517	N	N	0	N	00	N
103	20231212	110733	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5670	200	2	3.66	750874510	133849	263.27	5480	5690	5450	7110	3830	5470	5610.14	2.71	629	19990	5530	5500	5450	5420	5370	5515	5435	100	1640	500	4150	10	1	19474358	1104	5.85	0.95	12	0.69	969.00	5958.00	7870	20230712	-27.95	5040	20231023	12.50	7870	-27.95	20230712	5040	12.50	20231023	7870	-27.95	20230712	5040	12.50	20231023	4.60	N	155650	500	99 억		528517	N	N	0	N	00	N
104	20231212	100802	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5600	130	2	2.38	548699580	98040	192.84	5480	5690	5450	7110	3830	5470	5597.04	2.71	629	8058	5530	5500	5450	5420	5370	5515	5435	100	1640	500	4150	10	1	19474358	1091	5.78	0.94	12	0.50	969.00	5958.00	7870	20230712	-28.84	5040	20231023	11.11	7870	-28.84	20230712	5040	11.11	20231023	7870	-28.84	20230712	5040	11.11	20231023	4.60	N	155650	500	99 억		528517	N	N	0	N	00	N
105	20231212	090802	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5450	-20	5	-0.37	1810570	331	0.65	5480	5480	5450	7110	3830	5470	5470.00	2.71	629	-35	5530	5500	5450	5420	5370	5515	5435	100	1640	500	4150	10	1	19474358	1061	5.62	0.91	12	0.00	969.00	5958.00	7870	20230712	-30.75	5040	20231023	8.13	7870	-30.75	20230712	5040	8.13	20231023	7870	-30.75	20230712	5040	8.13	20231023	4.60	N	155650	500	99 억		528517	N	N	0	N	00	N
106	20231211	160805	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5470	80	2	1.48	259288260	47559	83.50	5400	5480	5400	7000	3780	5390	5451.93	2.54	-16268	16706	5476	5432	5386	5342	5296	5455	5365	100	1610	500	4090	10	1	19474358	1065	5.64	0.92	12	0.24	969.00	5958.00	7870	20230712	-30.50	5040	20231023	8.53	7870	-30.50	20230712	5040	8.53	20231023	7870	-30.50	20230712	5040	8.53	20231023	4.64	N	155650	500	99 억		494914	N	N	0	N	00	N
107	20231211	150803	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5470	80	2	1.48	237331770	43544	76.45	5400	5480	5400	7000	3780	5390	5450.39	2.54	-16268	16626	5476	5432	5386	5342	5296	5455	5365	100	1610	500	4090	10	1	19474358	1065	5.64	0.92	12	0.22	969.00	5958.00	7870	20230712	-30.50	5040	20231023	8.53	7870	-30.50	20230712	5040	8.53	20231023	7870	-30.50	20230712	5040	8.53	20231023	4.64	N	155650	500	99 억		494914	N	N	0	N	00	N
108	20231211	140803	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5460	70	2	1.30	216649700	39756	69.80	5400	5480	5400	7000	3780	5390	5449.48	2.54	-16268	15149	5476	5432	5386	5342	5296	5455	5365	100	1610	500	4090	10	1	19474358	1063	5.63	0.92	12	0.20	969.00	5958.00	7870	20230712	-30.62	5040	20231023	8.33	7870	-30.62	20230712	5040	8.33	20231023	7870	-30.62	20230712	5040	8.33	20231023	4.64	N	155650	500	99 억		494914	N	N	0	N	00	N
109	20231211	130803	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5460	70	2	1.30	195218550	35823	62.90	5400	5480	5400	7000	3780	5390	5449.53	2.54	-16268	14944	5476	5432	5386	5342	5296	5455	5365	100	1610	500	4090	10	1	19474358	1063	5.63	0.92	12	0.18	969.00	5958.00	7870	20230712	-30.62	5040	20231023	8.33	7870	-30.62	20230712	5040	8.33	20231023	7870	-30.62	20230712	5040	8.33	20231023	4.64	N	155650	500	99 억		494914	N	N	0	N	00	N
110	20231211	120803	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5450	60	2	1.11	154787550	28397	49.86	5400	5480	5400	7000	3780	5390	5450.84	2.54	-16268	13210	5476	5432	5386	5342	5296	5455	5365	100	1610	500	4090	10	1	19474358	1061	5.62	0.91	12	0.15	969.00	5958.00	7870	20230712	-30.75	5040	20231023	8.13	7870	-30.75	20230712	5040	8.13	20231023	7870	-30.75	20230712	5040	8.13	20231023	4.64	N	155650	500	99 억		494914	N	N	0	N	00	N
111	20231211	110800	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5470	80	2	1.48	144704000	26548	46.61	5400	5480	5400	7000	3780	5390	5450.66	2.54	-16268	12501	5476	5432	5386	5342	5296	5455	5365	100	1610	500	4090	10	1	19474358	1065	5.64	0.92	12	0.14	969.00	5958.00	7870	20230712	-30.50	5040	20231023	8.53	7870	-30.50	20230712	5040	8.53	20231023	7870	-30.50	20230712	5040	8.53	20231023	4.64	N	155650	500	99 억		494914	N	N	0	N	00	N
112	20231211	100758	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5470	80	2	1.48	113602310	20848	36.60	5400	5480	5400	7000	3780	5390	5449.07	2.54	-16268	11447	5476	5432	5386	5342	5296	5455	5365	100	1610	500	4090	10	1	19474358	1065	5.64	0.92	12	0.11	969.00	5958.00	7870	20230712	-30.50	5040	20231023	8.53	7870	-30.50	20230712	5040	8.53	20231023	7870	-30.50	20230712	5040	8.53	20231023	4.64	N	155650	500	99 억		494914	N	N	0	N	00	N
113	20231211	090759	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5440	50	2	0.93	20765480	3833	6.73	5400	5440	5400	7000	3780	5390	5417.55	2.54	-16268	1456	5476	5432	5386	5342	5296	5455	5365	100	1610	500	4090	10	1	19474358	1059	5.61	0.91	12	0.02	969.00	5958.00	7870	20230712	-30.88	5040	20231023	7.94	7870	-30.88	20230712	5040	7.94	20231023	7870	-30.88	20230712	5040	7.94	20231023	4.64	N	155650	500	99 억		494914	N	N	0	N	00	N
114	20231208	160750	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5390	40	2	0.75	304910160	56654	89.63	5350	5430	5340	6950	3750	5350	5381.94	2.54	0	17213	5430	5390	5360	5320	5290	5375	5305	100	1600	500	4060	10	1	19474358	1050	5.56	0.90	12	0.29	969.00	5958.00	7870	20230712	-31.51	5040	20231023	6.94	7870	-31.51	20230712	5040	6.94	20231023	7870	-31.51	20230712	5040	6.94	20231023	4.66	N	155650	500	99 억		494914	N	N	0	N	00	N
115	20231208	150754	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5400	50	2	0.93	280117030	52059	82.36	5350	5430	5340	6950	3750	5350	5380.76	2.54	0	16642	5430	5390	5360	5320	5290	5375	5305	100	1600	500	4060	10	1	19474358	1052	5.57	0.91	12	0.27	969.00	5958.00	7870	20230712	-31.39	5040	20231023	7.14	7870	-31.39	20230712	5040	7.14	20231023	7870	-31.39	20230712	5040	7.14	20231023	4.66	N	155650	500	99 억		494914	N	N	0	N	00	N
116	20231208	140752	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5390	40	2	0.75	255013880	47414	75.01	5350	5430	5340	6950	3750	5350	5378.45	2.54	0	14977	5430	5390	5360	5320	5290	5375	5305	100	1600	500	4060	10	1	19474358	1050	5.56	0.90	12	0.24	969.00	5958.00	7870	20230712	-31.51	5040	20231023	6.94	7870	-31.51	20230712	5040	6.94	20231023	7870	-31.51	20230712	5040	6.94	20231023	4.66	N	155650	500	99 억		494914	N	N	0	N	00	N
117	20231208	130751	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5380	30	2	0.56	225689120	41977	66.41	5350	5430	5340	6950	3750	5350	5376.49	2.54	0	13192	5430	5390	5360	5320	5290	5375	5305	100	1600	500	4060	10	1	19474358	1048	5.55	0.90	12	0.22	969.00	5958.00	7870	20230712	-31.64	5040	20231023	6.75	7870	-31.64	20230712	5040	6.75	20231023	7870	-31.64	20230712	5040	6.75	20231023	4.66	N	155650	500	99 억		494914	N	N	0	N	00	N
118	20231208	120749	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5360	10	2	0.19	131441370	24525	38.80	5350	5380	5340	6950	3750	5350	5359.49	2.54	0	1998	5430	5390	5360	5320	5290	5375	5305	100	1600	500	4060	10	1	19474358	1044	5.53	0.90	12	0.13	969.00	5958.00	7870	20230712	-31.89	5040	20231023	6.35	7870	-31.89	20230712	5040	6.35	20231023	7870	-31.89	20230712	5040	6.35	20231023	4.66	N	155650	500	99 억		494914	N	N	0	N	00	N
119	20231208	110746	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5380	30	2	0.56	108070440	20163	31.90	5350	5380	5340	6950	3750	5350	5359.84	2.54	0	1904	5430	5390	5360	5320	5290	5375	5305	100	1600	500	4060	10	1	19474358	1048	5.55	0.90	12	0.10	969.00	5958.00	7870	20230712	-31.64	5040	20231023	6.75	7870	-31.64	20230712	5040	6.75	20231023	7870	-31.64	20230712	5040	6.75	20231023	4.66	N	155650	500	99 억		494914	N	N	0	N	00	N
120	20231208	100755	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5370	20	2	0.37	91181360	17017	26.92	5350	5370	5340	6950	3750	5350	5358.25	2.54	0	1969	5430	5390	5360	5320	5290	5375	5305	100	1600	500	4060	10	1	19474358	1046	5.54	0.90	12	0.09	969.00	5958.00	7870	20230712	-31.77	5040	20231023	6.55	7870	-31.77	20230712	5040	6.55	20231023	7870	-31.77	20230712	5040	6.55	20231023	4.66	N	155650	500	99 억		494914	N	N	0	N	00	N
121	20231208	090743	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5350	0	3	0.00	2690090	503	0.80	5350	5350	5340	6950	3750	5350	5348.09	2.54	0	-98	5430	5390	5360	5320	5290	5375	5305	100	1600	500	4060	10	1	19474358	1042	5.52	0.90	12	0.00	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	7870	-32.02	20230712	5040	6.15	20231023	7870	-32.02	20230712	5040	6.15	20231023	4.66	N	155650	500	99 억		494914	N	N	0	N	00	N
122	20231207	160748	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5350	-50	5	-0.93	337900780	63207	223.16	5400	5400	5330	7020	3780	5400	5345.93	2.57	0	-5565	5453	5426	5383	5356	5313	5440	5370	100	1620	500	4100	10	1	19474358	1042	5.52	0.90	12	0.32	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	7870	-32.02	20230712	5040	6.15	20231023	7870	-32.02	20230712	5040	6.15	20231023	4.67	N	155650	500	99 억		500479	N	N	0	N	00	N
123	20231207	150750	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5350	-50	5	-0.93	321778200	60191	212.51	5400	5400	5330	7020	3780	5400	5345.95	2.57	0	-4087	5453	5426	5383	5356	5313	5440	5370	100	1620	500	4100	10	1	19474358	1042	5.52	0.90	12	0.31	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	7870	-32.02	20230712	5040	6.15	20231023	7870	-32.02	20230712	5040	6.15	20231023	4.67	N	155650	500	99 억		500479	N	N	0	N	00	N
124	20231207	140745	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5360	-40	5	-0.74	251678250	47067	166.17	5400	5400	5330	7020	3780	5400	5347.23	2.57	0	-1942	5453	5426	5383	5356	5313	5440	5370	100	1620	500	4100	10	1	19474358	1044	5.53	0.90	12	0.24	969.00	5958.00	7870	20230712	-31.89	5040	20231023	6.35	7870	-31.89	20230712	5040	6.35	20231023	7870	-31.89	20230712	5040	6.35	20231023	4.67	N	155650	500	99 억		500479	N	N	0	N	00	N
125	20231207	130744	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5360	-40	5	-0.74	222270760	41572	146.77	5400	5400	5330	7020	3780	5400	5346.65	2.57	0	-2208	5453	5426	5383	5356	5313	5440	5370	100	1620	500	4100	10	1	19474358	1044	5.53	0.90	12	0.21	969.00	5958.00	7870	20230712	-31.89	5040	20231023	6.35	7870	-31.89	20230712	5040	6.35	20231023	7870	-31.89	20230712	5040	6.35	20231023	4.67	N	155650	500	99 억		500479	N	N	0	N	00	N
126	20231207	120747	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5370	-30	5	-0.56	155405010	29046	102.55	5400	5400	5330	7020	3780	5400	5350.31	2.57	0	-1636	5453	5426	5383	5356	5313	5440	5370	100	1620	500	4100	10	1	19474358	1046	5.54	0.90	12	0.15	969.00	5958.00	7870	20230712	-31.77	5040	20231023	6.55	7870	-31.77	20230712	5040	6.55	20231023	7870	-31.77	20230712	5040	6.55	20231023	4.67	N	155650	500	99 억		500479	N	N	0	N	00	N
127	20231207	110742	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5360	-40	5	-0.74	130790580	24447	86.31	5400	5400	5330	7020	3780	5400	5349.96	2.57	0	-773	5453	5426	5383	5356	5313	5440	5370	100	1620	500	4100	10	1	19474358	1044	5.53	0.90	12	0.13	969.00	5958.00	7870	20230712	-31.89	5040	20231023	6.35	7870	-31.89	20230712	5040	6.35	20231023	7870	-31.89	20230712	5040	6.35	20231023	4.67	N	155650	500	99 억		500479	N	N	0	N	00	N
128	20231207	100740	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5370	-30	5	-0.56	68862050	12853	45.38	5400	5400	5330	7020	3780	5400	5357.66	2.57	0	636	5453	5426	5383	5356	5313	5440	5370	100	1620	500	4100	10	1	19474358	1046	5.54	0.90	12	0.07	969.00	5958.00	7870	20230712	-31.77	5040	20231023	6.55	7870	-31.77	20230712	5040	6.55	20231023	7870	-31.77	20230712	5040	6.55	20231023	4.67	N	155650	500	99 억		500479	N	N	0	N	00	N
129	20231207	090747	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5390	-10	5	-0.19	10880660	2032	7.17	5400	5400	5350	7020	3780	5400	5354.66	2.57	0	-2	5453	5426	5383	5356	5313	5440	5370	100	1620	500	4100	10	1	19474358	1050	5.56	0.90	12	0.01	969.00	5958.00	7870	20230712	-31.51	5040	20231023	6.94	7870	-31.51	20230712	5040	6.94	20231023	7870	-31.51	20230712	5040	6.94	20231023	4.67	N	155650	500	99 억		500479	N	N	0	N	00	N
130	20231206	160736	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5400	20	2	0.37	152247710	28292	26.11	5360	5410	5340	6990	3770	5380	5381.27	2.59	0	-3084	5573	5476	5413	5316	5253	5445	5285	100	1610	500	4080	10	1	19474358	1052	5.57	0.91	12	0.15	969.00	5958.00	7870	20230712	-31.39	5040	20231023	7.14	7870	-31.39	20230712	5040	7.14	20231023	7870	-31.39	20230712	5040	7.14	20231023	4.71	N	155650	500	99 억		503563	N	N	0	N	00	N
131	20231206	150749	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5400	20	2	0.37	133807890	24875	22.95	5360	5410	5340	6990	3770	5380	5379.21	2.59	0	-2479	5573	5476	5413	5316	5253	5445	5285	100	1610	500	4080	10	1	19474358	1052	5.57	0.91	12	0.13	969.00	5958.00	7870	20230712	-31.39	5040	20231023	7.14	7870	-31.39	20230712	5040	7.14	20231023	7870	-31.39	20230712	5040	7.14	20231023	4.71	N	155650	500	99 억		503563	N	N	0	N	00	N
132	20231206	140747	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5390	10	2	0.19	125356390	23306	21.51	5360	5410	5340	6990	3770	5380	5378.72	2.59	0	-2718	5573	5476	5413	5316	5253	5445	5285	100	1610	500	4080	10	1	19474358	1050	5.56	0.90	12	0.12	969.00	5958.00	7870	20230712	-31.51	5040	20231023	6.94	7870	-31.51	20230712	5040	6.94	20231023	7870	-31.51	20230712	5040	6.94	20231023	4.71	N	155650	500	99 억		503563	N	N	0	N	00	N
133	20231206	130738	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5400	20	2	0.37	115074630	21398	19.74	5360	5410	5340	6990	3770	5380	5377.82	2.59	0	-3392	5573	5476	5413	5316	5253	5445	5285	100	1610	500	4080	10	1	19474358	1052	5.57	0.91	12	0.11	969.00	5958.00	7870	20230712	-31.39	5040	20231023	7.14	7870	-31.39	20230712	5040	7.14	20231023	7870	-31.39	20230712	5040	7.14	20231023	4.71	N	155650	500	99 억		503563	N	N	0	N	00	N
134	20231206	120735	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5390	10	2	0.19	102443820	19047	17.58	5360	5410	5340	6990	3770	5380	5378.48	2.59	0	-3532	5573	5476	5413	5316	5253	5445	5285	100	1610	500	4080	10	1	19474358	1050	5.56	0.90	12	0.10	969.00	5958.00	7870	20230712	-31.51	5040	20231023	6.94	7870	-31.51	20230712	5040	6.94	20231023	7870	-31.51	20230712	5040	6.94	20231023	4.71	N	155650	500	99 억		503563	N	N	0	N	00	N
135	20231206	110749	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5380	0	3	0.00	71545680	13308	12.28	5360	5410	5340	6990	3770	5380	5376.14	2.59	0	-3374	5573	5476	5413	5316	5253	5445	5285	100	1610	500	4080	10	1	19474358	1048	5.55	0.90	12	0.07	969.00	5958.00	7870	20230712	-31.64	5040	20231023	6.75	7870	-31.64	20230712	5040	6.75	20231023	7870	-31.64	20230712	5040	6.75	20231023	4.71	N	155650	500	99 억		503563	N	N	0	N	00	N
136	20231206	100739	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5400	20	2	0.37	46460930	8648	7.98	5360	5400	5340	6990	3770	5380	5372.45	2.59	0	-3051	5573	5476	5413	5316	5253	5445	5285	100	1610	500	4080	10	1	19474358	1052	5.57	0.91	12	0.04	969.00	5958.00	7870	20230712	-31.39	5040	20231023	7.14	7870	-31.39	20230712	5040	7.14	20231023	7870	-31.39	20230712	5040	7.14	20231023	4.71	N	155650	500	99 억		503563	N	N	0	N	00	N
137	20231206	090741	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5350	-30	5	-0.56	6193950	1157	1.07	5360	5380	5340	6990	3770	5380	5353.46	2.59	0	-440	5573	5476	5413	5316	5253	5445	5285	100	1610	500	4080	10	1	19474358	1042	5.52	0.90	12	0.01	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	7870	-32.02	20230712	5040	6.15	20231023	7870	-32.02	20230712	5040	6.15	20231023	4.71	N	155650	500	99 억		503563	N	N	0	N	00	N
138	20231205	160745	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5380	-100	5	-1.82	586404900	108371	59.21	5470	5510	5350	7120	3840	5480	5411.09	2.81	0	-43441	5633	5556	5443	5366	5253	5595	5405	100	1640	500	4160	10	1	19474358	1048	5.55	0.90	12	0.56	969.00	5958.00	7870	20230712	-31.64	5040	20231023	6.75	7870	-31.64	20230712	5040	6.75	20231023	7870	-31.64	20230712	5040	6.75	20231023	4.71	N	155650	500	99 억		546970	N	N	0	N	00	N
139	20231205	150740	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5390	-90	5	-1.64	562301790	103887	56.76	5470	5510	5350	7120	3840	5480	5412.63	2.81	0	-41212	5633	5556	5443	5366	5253	5595	5405	100	1640	500	4160	10	1	19474358	1050	5.56	0.90	12	0.53	969.00	5958.00	7870	20230712	-31.51	5040	20231023	6.94	7870	-31.51	20230712	5040	6.94	20231023	7870	-31.51	20230712	5040	6.94	20231023	4.71	N	155650	500	99 억		546970	N	N	0	N	00	N
140	20231205	140742	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5380	-100	5	-1.82	470973010	86882	47.47	5470	5510	5370	7120	3840	5480	5420.84	2.81	0	-32578	5633	5556	5443	5366	5253	5595	5405	100	1640	500	4160	10	1	19474358	1048	5.55	0.90	12	0.45	969.00	5958.00	7870	20230712	-31.64	5040	20231023	6.75	7870	-31.64	20230712	5040	6.75	20231023	7870	-31.64	20230712	5040	6.75	20231023	4.71	N	155650	500	99 억		546970	N	N	0	N	00	N
141	20231205	130738	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5400	-80	5	-1.46	397318500	73200	39.99	5470	5510	5380	7120	3840	5480	5427.85	2.81	0	-23084	5633	5556	5443	5366	5253	5595	5405	100	1640	500	4160	10	1	19474358	1052	5.57	0.91	12	0.38	969.00	5958.00	7870	20230712	-31.39	5040	20231023	7.14	7870	-31.39	20230712	5040	7.14	20231023	7870	-31.39	20230712	5040	7.14	20231023	4.71	N	155650	500	99 억		546970	N	N	0	N	00	N
142	20231205	120735	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5410	-70	5	-1.28	327962790	60350	32.97	5470	5510	5380	7120	3840	5480	5434.35	2.81	0	-17776	5633	5556	5443	5366	5253	5595	5405	100	1640	500	4160	10	1	19474358	1054	5.58	0.91	12	0.31	969.00	5958.00	7870	20230712	-31.26	5040	20231023	7.34	7870	-31.26	20230712	5040	7.34	20231023	7870	-31.26	20230712	5040	7.34	20231023	4.71	N	155650	500	99 억		546970	N	N	0	N	00	N
143	20231205	110737	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5450	-30	5	-0.55	270010680	49642	27.12	5470	5510	5380	7120	3840	5480	5439.16	2.81	0	-16164	5633	5556	5443	5366	5253	5595	5405	100	1640	500	4160	10	1	19474358	1061	5.62	0.91	12	0.25	969.00	5958.00	7870	20230712	-30.75	5040	20231023	8.13	7870	-30.75	20230712	5040	8.13	20231023	7870	-30.75	20230712	5040	8.13	20231023	4.71	N	155650	500	99 억		546970	N	N	0	N	00	N
144	20231205	100740	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5460	-20	5	-0.36	144123050	26422	14.44	5470	5510	5430	7120	3840	5480	5454.66	2.81	0	-7779	5633	5556	5443	5366	5253	5595	5405	100	1640	500	4160	10	1	19474358	1063	5.63	0.92	12	0.14	969.00	5958.00	7870	20230712	-30.62	5040	20231023	8.33	7870	-30.62	20230712	5040	8.33	20231023	7870	-30.62	20230712	5040	8.33	20231023	4.71	N	155650	500	99 억		546970	N	N	0	N	00	N
145	20231205	090734	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5450	-30	5	-0.55	16635100	3051	1.67	5470	5480	5430	7120	3840	5480	5452.34	2.81	0	-273	5633	5556	5443	5366	5253	5595	5405	100	1640	500	4160	10	1	19474358	1061	5.62	0.91	12	0.02	969.00	5958.00	7870	20230712	-30.75	5040	20231023	8.13	7870	-30.75	20230712	5040	8.13	20231023	7870	-30.75	20230712	5040	8.13	20231023	4.71	N	155650	500	99 억		546970	N	N	0	N	00	N
146	20231204	160731	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5480	120	2	2.24	989976760	182561	422.07	5380	5520	5330	6960	3760	5360	5422.30	2.69	0	22462	5440	5400	5350	5310	5260	5375	5285	100	1600	500	4070	10	1	19474358	1067	5.66	0.92	12	0.94	969.00	5958.00	7870	20230712	-30.37	5040	20231023	8.73	7870	-30.37	20230712	5040	8.73	20231023	7870	-30.37	20230712	5040	8.73	20231023	4.78	N	155650	500	99 억		524218	N	N	0	N	00	N
147	20231204	150735	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5470	110	2	2.05	939182900	173282	400.61	5380	5520	5330	6960	3760	5360	5419.97	2.69	0	22919	5440	5400	5350	5310	5260	5375	5285	100	1600	500	4070	10	1	19474358	1065	5.64	0.92	12	0.89	969.00	5958.00	7870	20230712	-30.50	5040	20231023	8.53	7870	-30.50	20230712	5040	8.53	20231023	7870	-30.50	20230712	5040	8.53	20231023	4.78	N	155650	500	99 억		524218	N	N	0	N	00	N
148	20231204	140730	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5380	20	2	0.37	332303410	62076	143.52	5380	5410	5330	6960	3760	5360	5353.17	2.69	0	10693	5440	5400	5350	5310	5260	5375	5285	100	1600	500	4070	10	1	19474358	1048	5.55	0.90	12	0.32	969.00	5958.00	7870	20230712	-31.64	5040	20231023	6.75	7870	-31.64	20230712	5040	6.75	20231023	7870	-31.64	20230712	5040	6.75	20231023	4.78	N	155650	500	99 억		524218	N	N	0	N	00	N
149	20231204	130729	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5380	20	2	0.37	312966480	58469	135.18	5380	5410	5330	6960	3760	5360	5352.69	2.69	0	7957	5440	5400	5350	5310	5260	5375	5285	100	1600	500	4070	10	1	19474358	1048	5.55	0.90	12	0.30	969.00	5958.00	7870	20230712	-31.64	5040	20231023	6.75	7870	-31.64	20230712	5040	6.75	20231023	7870	-31.64	20230712	5040	6.75	20231023	4.78	N	155650	500	99 억		524218	N	N	0	N	00	N
150	20231204	120730	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5350	-10	5	-0.19	133728440	24983	57.76	5380	5380	5330	6960	3760	5360	5352.78	2.69	0	-2492	5440	5400	5350	5310	5260	5375	5285	100	1600	500	4070	10	1	19474358	1042	5.52	0.90	12	0.13	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	7870	-32.02	20230712	5040	6.15	20231023	7870	-32.02	20230712	5040	6.15	20231023	4.78	N	155650	500	99 억		524218	N	N	0	N	00	N
151	20231204	110732	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5340	-20	5	-0.37	109658080	20487	47.36	5380	5380	5330	6960	3760	5360	5352.57	2.69	0	-4504	5440	5400	5350	5310	5260	5375	5285	100	1600	500	4070	10	1	19474358	1040	5.51	0.90	12	0.11	969.00	5958.00	7870	20230712	-32.15	5040	20231023	5.95	7870	-32.15	20230712	5040	5.95	20231023	7870	-32.15	20230712	5040	5.95	20231023	4.78	N	155650	500	99 억		524218	N	N	0	N	00	N
152	20231204	100731	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5370	10	2	0.19	80690860	15064	34.83	5380	5380	5340	6960	3760	5360	5356.54	2.69	0	-2664	5440	5400	5350	5310	5260	5375	5285	100	1600	500	4070	10	1	19474358	1046	5.54	0.90	12	0.08	969.00	5958.00	7870	20230712	-31.77	5040	20231023	6.55	7870	-31.77	20230712	5040	6.55	20231023	7870	-31.77	20230712	5040	6.55	20231023	4.78	N	155650	500	99 억		524218	N	N	0	N	00	N
153	20231204	090730	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5370	10	2	0.19	41305900	7720	17.85	5380	5380	5340	6960	3760	5360	5350.51	2.69	0	-2055	5440	5400	5350	5310	5260	5375	5285	100	1600	500	4070	10	1	19474358	1046	5.54	0.90	12	0.04	969.00	5958.00	7870	20230712	-31.77	5040	20231023	6.55	7870	-31.77	20230712	5040	6.55	20231023	7870	-31.77	20230712	5040	6.55	20231023	4.78	N	155650	500	99 억		524218	N	N	0	N	00	N
154	20231201	160730	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5360	-30	5	-0.56	230450650	43096	96.71	5390	5390	5300	7000	3780	5390	5347.38	2.68	0	1552	5463	5426	5353	5316	5243	5445	5335	100	1610	500	4090	10	1	19474358	1044	5.53	0.90	12	0.22	969.00	5958.00	7870	20230712	-31.89	5040	20231023	6.35	7870	-31.89	20230712	5040	6.35	20231023	7870	-31.89	20230712	5040	6.35	20231023	4.64	N	155650	500	99 억		522663	N	N	0	N	00	N
155	20231201	150728	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5360	-30	5	-0.56	188970450	35352	79.33	5390	5390	5300	7000	3780	5390	5345.40	2.68	0	1338	5463	5426	5353	5316	5243	5445	5335	100	1610	500	4090	10	1	19474358	1044	5.53	0.90	12	0.18	969.00	5958.00	7870	20230712	-31.89	5040	20231023	6.35	7870	-31.89	20230712	5040	6.35	20231023	7870	-31.89	20230712	5040	6.35	20231023	4.64	N	155650	500	99 억		522663	N	N	0	N	00	N
156	20231201	140729	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5370	-20	5	-0.37	163587430	30621	68.71	5390	5390	5300	7000	3780	5390	5342.33	2.68	0	1477	5463	5426	5353	5316	5243	5445	5335	100	1610	500	4090	10	1	19474358	1046	5.54	0.90	12	0.16	969.00	5958.00	7870	20230712	-31.77	5040	20231023	6.55	7870	-31.77	20230712	5040	6.55	20231023	7870	-31.77	20230712	5040	6.55	20231023	4.64	N	155650	500	99 억		522663	N	N	0	N	00	N
157	20231201	130730	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5370	-20	5	-0.37	149803180	28050	62.94	5390	5390	5300	7000	3780	5390	5340.58	2.68	0	1537	5463	5426	5353	5316	5243	5445	5335	100	1610	500	4090	10	1	19474358	1046	5.54	0.90	12	0.14	969.00	5958.00	7870	20230712	-31.77	5040	20231023	6.55	7870	-31.77	20230712	5040	6.55	20231023	7870	-31.77	20230712	5040	6.55	20231023	4.64	N	155650	500	99 억		522663	N	N	0	N	00	N
158	20231201	120735	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5360	-30	5	-0.56	109376250	20526	46.06	5390	5390	5300	7000	3780	5390	5328.67	2.68	0	1356	5463	5426	5353	5316	5243	5445	5335	100	1610	500	4090	10	1	19474358	1044	5.53	0.90	12	0.11	969.00	5958.00	7870	20230712	-31.89	5040	20231023	6.35	7870	-31.89	20230712	5040	6.35	20231023	7870	-31.89	20230712	5040	6.35	20231023	4.64	N	155650	500	99 억		522663	N	N	0	N	00	N
159	20231201	110731	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5350	-40	5	-0.74	100610580	18885	42.38	5390	5390	5300	7000	3780	5390	5327.54	2.68	0	1356	5463	5426	5353	5316	5243	5445	5335	100	1610	500	4090	10	1	19474358	1042	5.52	0.90	12	0.10	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	7870	-32.02	20230712	5040	6.15	20231023	7870	-32.02	20230712	5040	6.15	20231023	4.64	N	155650	500	99 억		522663	N	N	0	N	00	N
160	20231201	100736	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5350	-40	5	-0.74	71779510	13479	30.25	5390	5390	5300	7000	3780	5390	5325.28	2.68	0	1112	5463	5426	5353	5316	5243	5445	5335	100	1610	500	4090	10	1	19474358	1042	5.52	0.90	12	0.07	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	7870	-32.02	20230712	5040	6.15	20231023	7870	-32.02	20230712	5040	6.15	20231023	4.64	N	155650	500	99 억		522663	N	N	0	N	00	N
161	20231201	090728	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5350	-40	5	-0.74	4569770	854	1.92	5390	5390	5350	7000	3780	5390	5351.02	2.68	0	-310	5463	5426	5353	5316	5243	5445	5335	100	1610	500	4090	10	1	19474358	1042	5.52	0.90	12	0.00	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	7870	-32.02	20230712	5040	6.15	20231023	7870	-32.02	20230712	5040	6.15	20231023	4.64	N	155650	500	99 억		522663	N	N	0	N	00	N