KissMeData/066670/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	160645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	0	3	0.00	1340354810	228993	53.76	5830	5920	5760	7680	4140	5910	5853.38	2.08	33283	32299	6303	6106	5983	5786	5663	6070	5750	93	1770	500	3660	10	1	18691918	1105	16.15	0.65	12	1.23	366.00	9133.00	9220	20230523	-35.90	4070	20230104	45.21	9220	-35.90	20230523	4070	45.21	20230104	9220	-35.90	20230523	4070	45.21	20230104	5.87	N	066670	500	93 억		388701	N	N	0	N	00	N
3	20231229	150641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	0	3	0.00	1340354810	228993	53.76	5830	5920	5760	7680	4140	5910	5853.38	2.08	33283	32299	6303	6106	5983	5786	5663	6070	5750	93	1770	500	3660	10	1	18691918	1105	16.15	0.65	12	1.23	366.00	9133.00	9220	20230523	-35.90	4070	20230104	45.21	9220	-35.90	20230523	4070	45.21	20230104	9220	-35.90	20230523	4070	45.21	20230104	5.87	N	066670	500	93 억		388701	N	N	0	N	00	N
4	20231229	140642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	0	3	0.00	1340354810	228993	53.76	5830	5920	5760	7680	4140	5910	5853.38	2.08	33283	32299	6303	6106	5983	5786	5663	6070	5750	93	1770	500	3660	10	1	18691918	1105	16.15	0.65	12	1.23	366.00	9133.00	9220	20230523	-35.90	4070	20230104	45.21	9220	-35.90	20230523	4070	45.21	20230104	9220	-35.90	20230523	4070	45.21	20230104	5.87	N	066670	500	93 억		388701	N	N	0	N	00	N
5	20231229	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	0	3	0.00	1340354810	228993	53.76	5830	5920	5760	7680	4140	5910	5853.38	2.08	33283	32299	6303	6106	5983	5786	5663	6070	5750	93	1770	500	3660	10	1	18691918	1105	16.15	0.65	12	1.23	366.00	9133.00	9220	20230523	-35.90	4070	20230104	45.21	9220	-35.90	20230523	4070	45.21	20230104	9220	-35.90	20230523	4070	45.21	20230104	5.87	N	066670	500	93 억		388701	N	N	0	N	00	N
6	20231229	120643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	0	3	0.00	1340354810	228993	53.76	5830	5920	5760	7680	4140	5910	5853.38	2.08	33283	32299	6303	6106	5983	5786	5663	6070	5750	93	1770	500	3660	10	1	18691918	1105	16.15	0.65	12	1.23	366.00	9133.00	9220	20230523	-35.90	4070	20230104	45.21	9220	-35.90	20230523	4070	45.21	20230104	9220	-35.90	20230523	4070	45.21	20230104	5.87	N	066670	500	93 억		388701	N	N	0	N	00	N
7	20231229	110615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	0	3	0.00	1340354810	228993	53.76	5830	5920	5760	7680	4140	5910	5853.38	2.08	33283	32299	6303	6106	5983	5786	5663	6070	5750	93	1770	500	3660	10	1	18691918	1105	16.15	0.65	12	1.23	366.00	9133.00	9220	20230523	-35.90	4070	20230104	45.21	9220	-35.90	20230523	4070	45.21	20230104	9220	-35.90	20230523	4070	45.21	20230104	5.87	N	066670	500	93 억		388701	N	N	0	N	00	N
8	20231229	100620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	0	3	0.00	1340354810	228993	53.76	5830	5920	5760	7680	4140	5910	5853.38	2.08	33283	32299	6303	6106	5983	5786	5663	6070	5750	93	1770	500	3660	10	1	18691918	1105	16.15	0.65	12	1.23	366.00	9133.00	9220	20230523	-35.90	4070	20230104	45.21	9220	-35.90	20230523	4070	45.21	20230104	9220	-35.90	20230523	4070	45.21	20230104	5.87	N	066670	500	93 억		388701	N	N	0	N	00	N
9	20231229	090621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	0	3	0.00	1340354810	228993	53.76	5830	5920	5760	7680	4140	5910	5853.38	2.08	33283	32299	6303	6106	5983	5786	5663	6070	5750	93	1770	500	3660	10	1	18691918	1105	16.15	0.65	12	1.23	366.00	9133.00	9220	20230523	-35.90	4070	20230104	45.21	9220	-35.90	20230523	4070	45.21	20230104	9220	-35.90	20230523	4070	45.21	20230104	5.87	N	066670	500	93 억		388701	N	N	0	N	00	N
10	20231228	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	0	3	0.00	1262870080	215743	50.65	5830	5920	5760	7680	4140	5910	5853.38	1.90	0	32299	6303	6106	5983	5786	5663	6070	5750	93	1770	500	3660	10	1	18691918	1105	16.15	0.65	12	1.15	366.00	9133.00	9220	20230523	-35.90	4070	20230104	45.21	9220	-35.90	20230523	4070	45.21	20230104	9220	-35.90	20230523	4070	45.21	20230104	5.87	N	066670	500	93 억		355418	N	N	0	N	00	N
11	20231228	150620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-20	5	-0.34	1077866670	184380	43.28	5830	5920	5760	7680	4140	5910	5845.86	1.90	0	29059	6303	6106	5983	5786	5663	6070	5750	93	1770	500	3660	10	1	18691918	1101	16.09	0.64	12	0.99	366.00	9133.00	9220	20230523	-36.12	4070	20230104	44.72	9220	-36.12	20230523	4070	44.72	20230104	9220	-36.12	20230523	4070	44.72	20230104	5.87	N	066670	500	93 억		355418	N	N	0	N	00	N
12	20231228	140614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-20	5	-0.34	894222510	153160	35.95	5830	5920	5760	7680	4140	5910	5838.44	1.90	0	16999	6303	6106	5983	5786	5663	6070	5750	93	1770	500	3660	10	1	18691918	1101	16.09	0.64	12	0.82	366.00	9133.00	9220	20230523	-36.12	4070	20230104	44.72	9220	-36.12	20230523	4070	44.72	20230104	9220	-36.12	20230523	4070	44.72	20230104	5.87	N	066670	500	93 억		355418	N	N	0	N	00	N
13	20231228	130614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-10	5	-0.17	820503730	140628	33.01	5830	5920	5760	7680	4140	5910	5834.52	1.90	0	14324	6303	6106	5983	5786	5663	6070	5750	93	1770	500	3660	10	1	18691918	1103	16.12	0.65	12	0.75	366.00	9133.00	9220	20230523	-36.01	4070	20230104	44.96	9220	-36.01	20230523	4070	44.96	20230104	9220	-36.01	20230523	4070	44.96	20230104	5.87	N	066670	500	93 억		355418	N	N	0	N	00	N
14	20231228	120616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-10	5	-0.17	764545620	131111	30.78	5830	5920	5760	7680	4140	5910	5831.23	1.90	0	14201	6303	6106	5983	5786	5663	6070	5750	93	1770	500	3660	10	1	18691918	1103	16.12	0.65	12	0.70	366.00	9133.00	9220	20230523	-36.01	4070	20230104	44.96	9220	-36.01	20230523	4070	44.96	20230104	9220	-36.01	20230523	4070	44.96	20230104	5.87	N	066670	500	93 억		355418	N	N	0	N	00	N
15	20231228	110616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	-30	5	-0.51	717669560	123139	28.91	5830	5920	5760	7680	4140	5910	5828.06	1.90	0	13549	6303	6106	5983	5786	5663	6070	5750	93	1770	500	3660	10	1	18691918	1099	16.07	0.64	12	0.66	366.00	9133.00	9220	20230523	-36.23	4070	20230104	44.47	9220	-36.23	20230523	4070	44.47	20230104	9220	-36.23	20230523	4070	44.47	20230104	5.87	N	066670	500	93 억		355418	N	N	0	N	00	N
16	20231228	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-10	5	-0.17	615402680	105718	24.82	5830	5920	5760	7680	4140	5910	5821.09	1.90	0	7513	6303	6106	5983	5786	5663	6070	5750	93	1770	500	3660	10	1	18691918	1103	16.12	0.65	12	0.57	366.00	9133.00	9220	20230523	-36.01	4070	20230104	44.96	9220	-36.01	20230523	4070	44.96	20230104	9220	-36.01	20230523	4070	44.96	20230104	5.87	N	066670	500	93 억		355418	N	N	0	N	00	N
17	20231228	090614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	-90	5	-1.52	197919460	34101	8.01	5830	5890	5760	7680	4140	5910	5803.61	1.90	0	-3740	6303	6106	5983	5786	5663	6070	5750	93	1770	500	3660	10	1	18691918	1088	15.90	0.64	12	0.18	366.00	9133.00	9220	20230523	-36.88	4070	20230104	43.00	9220	-36.88	20230523	4070	43.00	20230104	9220	-36.88	20230523	4070	43.00	20230104	5.87	N	066670	500	93 억		355418	N	N	0	N	00	N
18	20231227	160610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-110	5	-1.83	2531890620	421057	76.73	5910	6180	5860	7820	4220	6020	6013.39	1.85	0	6944	6433	6226	6113	5906	5793	6170	5850	93	1800	500	3730	10	1	18691918	1105	16.15	0.65	12	2.25	366.00	9133.00	9220	20230523	-35.90	4070	20230104	45.21	9220	-35.90	20230523	4070	45.21	20230104	9220	-35.90	20230523	4070	45.21	20230104	5.85	N	066670	500	93 억		345178	N	N	0	N	00	N
19	20231227	150618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5950	-70	5	-1.16	2369007420	393541	71.71	5910	6180	5860	7820	4220	6020	6019.72	1.85	0	1911	6433	6226	6113	5906	5793	6170	5850	93	1800	500	3730	10	1	18691918	1112	16.26	0.65	12	2.11	366.00	9133.00	9220	20230523	-35.47	4070	20230104	46.19	9220	-35.47	20230523	4070	46.19	20230104	9220	-35.47	20230523	4070	46.19	20230104	5.85	N	066670	500	93 억		345178	N	N	0	N	00	N
20	20231227	140616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6070	50	2	0.83	1965124220	326176	59.44	5910	6180	5860	7820	4220	6020	6024.74	1.85	0	-1581	6433	6226	6113	5906	5793	6170	5850	93	1800	500	3730	10	1	18691918	1135	16.58	0.66	12	1.75	366.00	9133.00	9220	20230523	-34.16	4070	20230104	49.14	9220	-34.16	20230523	4070	49.14	20230104	9220	-34.16	20230523	4070	49.14	20230104	5.85	N	066670	500	93 억		345178	N	N	0	N	00	N
21	20231227	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	-60	5	-1.00	1056238490	177010	32.26	5910	6070	5860	7820	4220	6020	5967.11	1.85	0	28204	6433	6226	6113	5906	5793	6170	5850	93	1800	500	3730	10	1	18691918	1114	16.28	0.65	12	0.95	366.00	9133.00	9220	20230523	-35.36	4070	20230104	46.44	9220	-35.36	20230523	4070	46.44	20230104	9220	-35.36	20230523	4070	46.44	20230104	5.85	N	066670	500	93 억		345178	N	N	0	N	00	N
22	20231227	120611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	10	2	0.17	961156480	161175	29.37	5910	6070	5860	7820	4220	6020	5963.43	1.85	0	27608	6433	6226	6113	5906	5793	6170	5850	93	1800	500	3730	10	1	18691918	1127	16.48	0.66	12	0.86	366.00	9133.00	9220	20230523	-34.60	4070	20230104	48.16	9220	-34.60	20230523	4070	48.16	20230104	9220	-34.60	20230523	4070	48.16	20230104	5.85	N	066670	500	93 억		345178	N	N	0	N	00	N
23	20231227	110615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5990	-30	5	-0.50	800068060	134479	24.50	5910	6020	5860	7820	4220	6020	5949.39	1.85	0	28745	6433	6226	6113	5906	5793	6170	5850	93	1800	500	3730	10	1	18691918	1120	16.37	0.66	12	0.72	366.00	9133.00	9220	20230523	-35.03	4070	20230104	47.17	9220	-35.03	20230523	4070	47.17	20230104	9220	-35.03	20230523	4070	47.17	20230104	5.85	N	066670	500	93 억		345178	N	N	0	N	00	N
24	20231227	100615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	-100	5	-1.66	605550920	101830	18.56	5910	6020	5860	7820	4220	6020	5946.68	1.85	0	27927	6433	6226	6113	5906	5793	6170	5850	93	1800	500	3730	10	1	18691918	1107	16.17	0.65	12	0.54	366.00	9133.00	9220	20230523	-35.79	4070	20230104	45.45	9220	-35.79	20230523	4070	45.45	20230104	9220	-35.79	20230523	4070	45.45	20230104	5.85	N	066670	500	93 억		345178	N	N	0	N	00	N
25	20231227	090616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6010	-10	5	-0.17	236290660	39816	7.26	5910	6010	5860	7820	4220	6020	5934.56	1.85	0	11425	6433	6226	6113	5906	5793	6170	5850	93	1800	500	3730	10	1	18691918	1123	16.42	0.66	12	0.21	366.00	9133.00	9220	20230523	-34.82	4070	20230104	47.67	9220	-34.82	20230523	4070	47.67	20230104	9220	-34.82	20230523	4070	47.67	20230104	5.85	N	066670	500	93 억		345178	N	N	0	N	00	N
26	20231226	160617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6020	-70	5	-1.15	3243142270	525088	77.36	6210	6320	6000	7910	4270	6090	6177.21	1.84	0	144	6410	6250	6140	5980	5870	6195	5925	93	1820	500	3770	10	1	18691918	1125	16.45	0.66	12	2.81	366.00	9133.00	9220	20230523	-34.71	4070	20230104	47.91	9220	-34.71	20230523	4070	47.91	20230104	9220	-34.71	20230523	4070	47.91	20230104	5.47	N	066670	500	93 억		344862	N	N	0	N	00	N
27	20231226	150614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6060	-30	5	-0.49	2971784100	480096	70.73	6210	6320	6000	7910	4270	6090	6190.11	1.84	0	-19570	6410	6250	6140	5980	5870	6195	5925	93	1820	500	3770	10	1	18691918	1133	16.56	0.66	12	2.57	366.00	9133.00	9220	20230523	-34.27	4070	20230104	48.89	9220	-34.27	20230523	4070	48.89	20230104	9220	-34.27	20230523	4070	48.89	20230104	5.47	N	066670	500	93 억		344862	N	N	0	N	00	N
28	20231226	140616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	60	2	0.99	2601755800	419240	61.76	6210	6320	6090	7910	4270	6090	6206.06	1.84	0	-26978	6410	6250	6140	5980	5870	6195	5925	93	1820	500	3770	10	1	18691918	1150	16.80	0.67	12	2.24	366.00	9133.00	9220	20230523	-33.30	4070	20230104	51.11	9220	-33.30	20230523	4070	51.11	20230104	9220	-33.30	20230523	4070	51.11	20230104	5.47	N	066670	500	93 억		344862	N	N	0	N	00	N
29	20231226	130615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	40	2	0.66	2398759630	386104	56.88	6210	6320	6110	7910	4270	6090	6212.93	1.84	0	-26295	6410	6250	6140	5980	5870	6195	5925	93	1820	500	3770	10	1	18691918	1146	16.75	0.67	12	2.07	366.00	9133.00	9220	20230523	-33.51	4070	20230104	50.61	9220	-33.51	20230523	4070	50.61	20230104	9220	-33.51	20230523	4070	50.61	20230104	5.47	N	066670	500	93 억		344862	N	N	0	N	00	N
30	20231226	120614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6220	130	2	2.13	2208779640	355280	52.34	6210	6320	6110	7910	4270	6090	6217.23	1.84	0	-23840	6410	6250	6140	5980	5870	6195	5925	93	1820	500	3770	10	1	18691918	1163	16.99	0.68	12	1.90	366.00	9133.00	9220	20230523	-32.54	4070	20230104	52.83	9220	-32.54	20230523	4070	52.83	20230104	9220	-32.54	20230523	4070	52.83	20230104	5.47	N	066670	500	93 억		344862	N	N	0	N	00	N
31	20231226	110617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	150	2	2.46	2028985450	326410	48.09	6210	6320	6110	7910	4270	6090	6216.30	1.84	0	-22488	6410	6250	6140	5980	5870	6195	5925	93	1820	500	3770	10	1	18691918	1166	17.05	0.68	12	1.75	366.00	9133.00	9220	20230523	-32.32	4070	20230104	53.32	9220	-32.32	20230523	4070	53.32	20230104	9220	-32.32	20230523	4070	53.32	20230104	5.47	N	066670	500	93 억		344862	N	N	0	N	00	N
32	20231226	100615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	120	2	1.97	1781159720	286504	42.21	6210	6320	6110	7910	4270	6090	6217.15	1.84	0	-17739	6410	6250	6140	5980	5870	6195	5925	93	1820	500	3770	10	1	18691918	1161	16.97	0.68	12	1.53	366.00	9133.00	9220	20230523	-32.65	4070	20230104	52.58	9220	-32.65	20230523	4070	52.58	20230104	9220	-32.65	20230523	4070	52.58	20230104	5.47	N	066670	500	93 억		344862	N	N	0	N	00	N
33	20231226	090616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	60	2	0.99	468242420	75721	11.16	6210	6240	6110	7910	4270	6090	6184.56	1.84	0	137	6410	6250	6140	5980	5870	6195	5925	93	1820	500	3770	10	1	18691918	1150	16.80	0.67	12	0.41	366.00	9133.00	9220	20230523	-33.30	4070	20230104	51.11	9220	-33.30	20230523	4070	51.11	20230104	9220	-33.30	20230523	4070	51.11	20230104	5.47	N	066670	500	93 억		344862	N	N	0	N	00	N
34	20231222	160608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6090	-90	5	-1.46	2976886650	483535	61.66	6130	6300	6030	8030	4330	6180	6156.62	2.21	0	-68155	6626	6402	6256	6032	5886	6330	5960	93	1850	500	3830	10	1	18691918	1138	16.64	0.67	12	2.59	366.00	9133.00	9220	20230523	-33.95	4070	20230104	49.63	9220	-33.95	20230523	4070	49.63	20230104	9220	-33.95	20230523	4070	49.63	20230104	5.36	N	066670	500	93 억		413869	N	N	0	N	00	N
35	20231222	150605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-30	5	-0.49	2693812550	437366	55.77	6130	6300	6030	8030	4330	6180	6159.13	2.21	0	-67301	6626	6402	6256	6032	5886	6330	5960	93	1850	500	3830	10	1	18691918	1150	16.80	0.67	12	2.34	366.00	9133.00	9220	20230523	-33.30	4070	20230104	51.11	9220	-33.30	20230523	4070	51.11	20230104	9220	-33.30	20230523	4070	51.11	20230104	5.36	N	066670	500	93 억		413869	N	N	0	N	00	N
36	20231222	140602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	-50	5	-0.81	2216894110	359725	45.87	6130	6300	6030	8030	4330	6180	6162.71	2.21	0	-59691	6626	6402	6256	6032	5886	6330	5960	93	1850	500	3830	10	1	18691918	1146	16.75	0.67	12	1.92	366.00	9133.00	9220	20230523	-33.51	4070	20230104	50.61	9220	-33.51	20230523	4070	50.61	20230104	9220	-33.51	20230523	4070	50.61	20230104	5.36	N	066670	500	93 억		413869	N	N	0	N	00	N
37	20231222	130604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-30	5	-0.49	1232689270	201421	25.68	6130	6210	6030	8030	4330	6180	6119.72	2.21	0	-22996	6626	6402	6256	6032	5886	6330	5960	93	1850	500	3830	10	1	18691918	1150	16.80	0.67	12	1.08	366.00	9133.00	9220	20230523	-33.30	4070	20230104	51.11	9220	-33.30	20230523	4070	51.11	20230104	9220	-33.30	20230523	4070	51.11	20230104	5.36	N	066670	500	93 억		413869	N	N	0	N	00	N
38	20231222	120603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	-50	5	-0.81	1105309740	180705	23.04	6130	6210	6030	8030	4330	6180	6116.37	2.21	0	-15383	6626	6402	6256	6032	5886	6330	5960	93	1850	500	3830	10	1	18691918	1146	16.75	0.67	12	0.97	366.00	9133.00	9220	20230523	-33.51	4070	20230104	50.61	9220	-33.51	20230523	4070	50.61	20230104	9220	-33.51	20230523	4070	50.61	20230104	5.36	N	066670	500	93 억		413869	N	N	0	N	00	N
39	20231222	110605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	-50	5	-0.81	1043483060	170592	21.75	6130	6210	6030	8030	4330	6180	6116.53	2.21	0	-15869	6626	6402	6256	6032	5886	6330	5960	93	1850	500	3830	10	1	18691918	1146	16.75	0.67	12	0.91	366.00	9133.00	9220	20230523	-33.51	4070	20230104	50.61	9220	-33.51	20230523	4070	50.61	20230104	9220	-33.51	20230523	4070	50.61	20230104	5.36	N	066670	500	93 억		413869	N	N	0	N	00	N
40	20231222	100601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-30	5	-0.49	939979310	153682	19.60	6130	6210	6030	8030	4330	6180	6116.05	2.21	0	-14599	6626	6402	6256	6032	5886	6330	5960	93	1850	500	3830	10	1	18691918	1150	16.80	0.67	12	0.82	366.00	9133.00	9220	20230523	-33.30	4070	20230104	51.11	9220	-33.30	20230523	4070	51.11	20230104	9220	-33.30	20230523	4070	51.11	20230104	5.36	N	066670	500	93 억		413869	N	N	0	N	00	N
41	20231222	090602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	-20	5	-0.32	265084050	43106	5.50	6130	6210	6130	8030	4330	6180	6149.00	2.21	0	-9109	6626	6402	6256	6032	5886	6330	5960	93	1850	500	3830	10	1	18691918	1151	16.83	0.67	12	0.23	366.00	9133.00	9220	20230523	-33.19	4070	20230104	51.35	9220	-33.19	20230523	4070	51.35	20230104	9220	-33.19	20230523	4070	51.35	20230104	5.36	N	066670	500	93 억		413869	N	N	0	N	00	N
42	20231221	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	-430	5	-6.51	4727576430	754595	51.98	6470	6480	6110	8590	4630	6610	6264.84	2.13	0	17686	6956	6782	6586	6412	6216	6870	6500	93	1980	500	4090	10	1	18691918	1155	16.89	0.68	12	4.04	366.00	9133.00	9220	20230523	-32.97	4070	20230104	51.84	9220	-32.97	20230523	4070	51.84	20230104	9220	-32.97	20230523	4070	51.84	20230104	4.62	N	066670	500	93 억		397414	N	N	0	N	00	N
43	20231221	150601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	-400	5	-6.05	4300327900	685599	47.23	6470	6480	6110	8590	4630	6610	6271.79	2.13	0	8000	6956	6782	6586	6412	6216	6870	6500	93	1980	500	4090	10	1	18691918	1161	16.97	0.68	12	3.67	366.00	9133.00	9220	20230523	-32.65	4070	20230104	52.58	9220	-32.65	20230523	4070	52.58	20230104	9220	-32.65	20230523	4070	52.58	20230104	4.62	N	066670	500	93 억		397414	N	N	0	N	00	N
44	20231221	140600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	-420	5	-6.35	3762695270	599219	41.28	6470	6480	6110	8590	4630	6610	6278.69	2.13	0	969	6956	6782	6586	6412	6216	6870	6500	93	1980	500	4090	10	1	18691918	1157	16.91	0.68	12	3.21	366.00	9133.00	9220	20230523	-32.86	4070	20230104	52.09	9220	-32.86	20230523	4070	52.09	20230104	9220	-32.86	20230523	4070	52.09	20230104	4.62	N	066670	500	93 억		397414	N	N	0	N	00	N
45	20231221	130600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6220	-390	5	-5.90	3550174380	564872	38.91	6470	6480	6110	8590	4630	6610	6284.25	2.13	0	-936	6956	6782	6586	6412	6216	6870	6500	93	1980	500	4090	10	1	18691918	1163	16.99	0.68	12	3.02	366.00	9133.00	9220	20230523	-32.54	4070	20230104	52.83	9220	-32.54	20230523	4070	52.83	20230104	9220	-32.54	20230523	4070	52.83	20230104	4.62	N	066670	500	93 억		397414	N	N	0	N	00	N
46	20231221	120602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	-450	5	-6.81	3265196000	518816	35.74	6470	6480	6110	8590	4630	6610	6292.85	2.13	0	1191	6956	6782	6586	6412	6216	6870	6500	93	1980	500	4090	10	1	18691918	1151	16.83	0.67	12	2.78	366.00	9133.00	9220	20230523	-33.19	4070	20230104	51.35	9220	-33.19	20230523	4070	51.35	20230104	9220	-33.19	20230523	4070	51.35	20230104	4.62	N	066670	500	93 억		397414	N	N	0	N	00	N
47	20231221	110603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	-430	5	-6.51	3017237930	478711	32.98	6470	6480	6110	8590	4630	6610	6302.09	2.13	0	1010	6956	6782	6586	6412	6216	6870	6500	93	1980	500	4090	10	1	18691918	1155	16.89	0.68	12	2.56	366.00	9133.00	9220	20230523	-32.97	4070	20230104	51.84	9220	-32.97	20230523	4070	51.84	20230104	9220	-32.97	20230523	4070	51.84	20230104	4.62	N	066670	500	93 억		397414	N	N	0	N	00	N
48	20231221	100600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	-330	5	-4.99	2054069660	323501	22.28	6470	6480	6250	8590	4630	6610	6348.56	2.13	0	-12245	6956	6782	6586	6412	6216	6870	6500	93	1980	500	4090	10	1	18691918	1174	17.16	0.69	12	1.73	366.00	9133.00	9220	20230523	-31.89	4070	20230104	54.30	9220	-31.89	20230523	4070	54.30	20230104	9220	-31.89	20230523	4070	54.30	20230104	4.62	N	066670	500	93 억		397414	N	N	0	N	00	N
49	20231221	090601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6340	-270	5	-4.08	875416010	137307	9.46	6470	6480	6290	8590	4630	6610	6373.62	2.13	0	-25516	6956	6782	6586	6412	6216	6870	6500	93	1980	500	4090	10	1	18691918	1185	17.32	0.69	12	0.73	366.00	9133.00	9220	20230523	-31.24	4070	20230104	55.77	9220	-31.24	20230523	4070	55.77	20230104	9220	-31.24	20230523	4070	55.77	20230104	4.62	N	066670	500	93 억		397414	N	N	0	N	00	N
50	20231220	160601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6610	-10	5	-0.15	9333460030	1416982	9.92	6580	6760	6390	8600	4640	6620	6586.73	2.06	0	4457	7706	7162	6806	6262	5906	6985	6085	93	1980	500	4100	10	1	18691918	1236	18.06	0.72	12	7.58	366.00	9133.00	9220	20230523	-28.31	4070	20230104	62.41	9220	-28.31	20230523	4070	62.41	20230104	9220	-28.31	20230523	4070	62.41	20230104	4.30	N	066670	500	93 억		385197	N	N	0	N	00	N
51	20231220	150634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6570	-50	5	-0.76	8263208330	1254540	8.78	6580	6760	6390	8600	4640	6620	6586.61	2.06	0	49621	7706	7162	6806	6262	5906	6985	6085	93	1980	500	4100	10	1	18691918	1228	17.95	0.72	12	6.71	366.00	9133.00	9220	20230523	-28.74	4070	20230104	61.43	9220	-28.74	20230523	4070	61.43	20230104	9220	-28.74	20230523	4070	61.43	20230104	4.30	N	066670	500	93 억		385197	N	N	0	N	00	N
52	20231220	140640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6460	-160	5	-2.42	7040943010	1066229	7.46	6580	6760	6450	8600	4640	6620	6603.57	2.06	0	51000	7706	7162	6806	6262	5906	6985	6085	93	1980	500	4100	10	1	18691918	1207	17.65	0.71	12	5.70	366.00	9133.00	9220	20230523	-29.93	4070	20230104	58.72	9220	-29.93	20230523	4070	58.72	20230104	9220	-29.93	20230523	4070	58.72	20230104	4.30	N	066670	500	93 억		385197	N	N	0	N	00	N
53	20231220	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	-70	5	-1.06	5968575640	901132	6.31	6580	6760	6550	8600	4640	6620	6623.43	2.06	0	38550	7706	7162	6806	6262	5906	6985	6085	93	1980	500	4100	10	1	18691918	1224	17.90	0.72	12	4.82	366.00	9133.00	9220	20230523	-28.96	4070	20230104	60.93	9220	-28.96	20230523	4070	60.93	20230104	9220	-28.96	20230523	4070	60.93	20230104	4.30	N	066670	500	93 억		385197	N	N	0	N	00	N
54	20231220	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6610	-10	5	-0.15	5324056060	803047	5.62	6580	6760	6550	8600	4640	6620	6629.84	2.06	0	30567	7706	7162	6806	6262	5906	6985	6085	93	1980	500	4100	10	1	18691918	1236	18.06	0.72	12	4.30	366.00	9133.00	9220	20230523	-28.31	4070	20230104	62.41	9220	-28.31	20230523	4070	62.41	20230104	9220	-28.31	20230523	4070	62.41	20230104	4.30	N	066670	500	93 억		385197	N	N	0	N	00	N
55	20231220	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6630	10	2	0.15	4868550170	734258	5.14	6580	6760	6550	8600	4640	6620	6630.59	2.06	0	28835	7706	7162	6806	6262	5906	6985	6085	93	1980	500	4100	10	1	18691918	1239	18.11	0.73	12	3.93	366.00	9133.00	9220	20230523	-28.09	4070	20230104	62.90	9220	-28.09	20230523	4070	62.90	20230104	9220	-28.09	20230523	4070	62.90	20230104	4.30	N	066670	500	93 억		385197	N	N	0	N	00	N
56	20231220	100601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6630	10	2	0.15	3810059300	573973	4.02	6580	6760	6560	8600	4640	6620	6638.09	2.06	0	14161	7706	7162	6806	6262	5906	6985	6085	93	1980	500	4100	10	1	18691918	1239	18.11	0.73	12	3.07	366.00	9133.00	9220	20230523	-28.09	4070	20230104	62.90	9220	-28.09	20230523	4070	62.90	20230104	9220	-28.09	20230523	4070	62.90	20230104	4.30	N	066670	500	93 억		385197	N	N	0	N	00	N
57	20231220	090600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6680	60	2	0.91	851130480	128636	0.90	6580	6690	6560	8600	4640	6620	6616.54	2.06	0	-944	7706	7162	6806	6262	5906	6985	6085	93	1980	500	4100	10	1	18691918	1249	18.25	0.73	12	0.69	366.00	9133.00	9220	20230523	-27.55	4070	20230104	64.13	9220	-27.55	20230523	4070	64.13	20230104	9220	-27.55	20230523	4070	64.13	20230104	4.30	N	066670	500	93 억		385197	N	N	0	N	00	N
58	20231219	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6620	70	2	1.07	98849054590	14238475	147.65	6760	7350	6450	8510	4590	6550	6953.33	1.80	0	21038	7643	7096	6103	5556	4563	7370	5830	93	1960	500	4060	10	1	18691918	1237	18.09	0.72	12	76.17	366.00	9133.00	9220	20230523	-28.20	4070	20230104	62.65	9220	-28.20	20230523	4070	62.65	20230104	9220	-28.20	20230523	4070	62.65	20230104	4.41	N	066670	500	93 억		336708	N	N	0	N	00	N
59	20231219	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	0	3	0.00	97046947080	13966478	144.83	6760	7350	6450	8510	4590	6550	6959.72	1.80	0	2261	7643	7096	6103	5556	4563	7370	5830	93	1960	500	4060	10	1	18691918	1224	17.90	0.72	12	74.72	366.00	9133.00	9220	20230523	-28.96	4070	20230104	60.93	9220	-28.96	20230523	4070	60.93	20230104	9220	-28.96	20230523	4070	60.93	20230104	4.41	N	066670	500	93 억		336708	N	N	0	N	00	N
60	20231219	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6700	150	2	2.29	94065049790	13513064	140.13	6760	7350	6450	8510	4590	6550	6972.95	1.80	0	-30589	7643	7096	6103	5556	4563	7370	5830	93	1960	500	4060	10	1	18691918	1252	18.31	0.73	12	72.29	366.00	9133.00	9220	20230523	-27.33	4070	20230104	64.62	9220	-27.33	20230523	4070	64.62	20230104	9220	-27.33	20230523	4070	64.62	20230104	4.41	N	066670	500	93 억		336708	N	N	0	N	00	N
61	20231219	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6770	220	2	3.36	82541265500	11785955	122.22	6760	7350	6560	8510	4590	6550	7018.47	1.80	0	-33874	7643	7096	6103	5556	4563	7370	5830	93	1960	500	4060	10	1	18691918	1265	18.50	0.74	12	63.05	366.00	9133.00	9220	20230523	-26.57	4070	20230104	66.34	9220	-26.57	20230523	4070	66.34	20230104	9220	-26.57	20230523	4070	66.34	20230104	4.41	N	066670	500	93 억		336708	N	N	0	N	00	N
62	20231219	120603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6910	360	2	5.50	53048602730	7622733	79.05	6760	7350	6560	8510	4590	6550	6980.75	1.80	0	-33208	7643	7096	6103	5556	4563	7370	5830	93	1960	500	4060	10	1	18691918	1292	18.88	0.76	12	40.78	366.00	9133.00	9220	20230523	-25.05	4070	20230104	69.78	9220	-25.05	20230523	4070	69.78	20230104	9220	-25.05	20230523	4070	69.78	20230104	4.41	N	066670	500	93 억		336708	N	N	0	N	00	N
63	20231219	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6840	290	2	4.43	48701182070	6988452	72.47	6760	7350	6560	8510	4590	6550	6992.90	1.80	0	-34315	7643	7096	6103	5556	4563	7370	5830	93	1960	500	4060	10	1	18691918	1279	18.69	0.75	12	37.39	366.00	9133.00	9220	20230523	-25.81	4070	20230104	68.06	9220	-25.81	20230523	4070	68.06	20230104	9220	-25.81	20230523	4070	68.06	20230104	4.41	N	066670	500	93 억		336708	N	N	0	N	00	N
64	20231219	100559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6880	330	2	5.04	43035857450	6158095	63.86	6760	7350	6560	8510	4590	6550	7017.36	1.80	0	-4805	7643	7096	6103	5556	4563	7370	5830	93	1960	500	4060	10	1	18691918	1286	18.80	0.75	12	32.95	366.00	9133.00	9220	20230523	-25.38	4070	20230104	69.04	9220	-25.38	20230523	4070	69.04	20230104	9220	-25.38	20230523	4070	69.04	20230104	4.41	N	066670	500	93 억		336708	N	N	0	N	00	N
65	20231219	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	580	2	8.85	20712228050	2950864	30.60	6760	7350	6740	8510	4590	6550	7088.41	1.80	0	8400	7643	7096	6103	5556	4563	7370	5830	93	1960	500	4060	10	1	18691918	1333	19.48	0.78	12	15.79	366.00	9133.00	9220	20230523	-22.67	4070	20230104	75.18	9220	-22.67	20230523	4070	75.18	20230104	9220	-22.67	20230523	4070	75.18	20230104	4.41	N	066670	500	93 억		336708	N	N	0	N	00	N
66	20231218	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	1420	2	27.68	58815153010	9581495	9531.74	5120	6650	5110	6660	3600	5130	6135.37	2.60	0	-138876	5376	5252	5156	5032	4936	5315	5095	93	1530	500	3180	10	1	18691918	1224	17.90	0.72	12	51.26	366.00	9133.00	9220	20230523	-28.96	4070	20230104	60.93	9220	-28.96	20230523	4070	60.93	20230104	9220	-28.96	20230523	4070	60.93	20230104	4.44	N	066670	500	93 억		485731	N	N	0	N	00	N
67	20231218	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	1420	2	27.68	53365828560	8754372	8708.91	5120	6560	5110	6660	3600	5130	6095.91	2.60	0	-137639	5376	5252	5156	5032	4936	5315	5095	93	1530	500	3180	10	1	18691918	1224	17.90	0.72	12	46.84	366.00	9133.00	9220	20230523	-28.96	4070	20230104	60.93	9220	-28.96	20230523	4070	60.93	20230104	9220	-28.96	20230523	4070	60.93	20230104	4.44	N	066670	500	93 억		485731	N	N	0	N	00	N
68	20231218	140556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	700	2	13.65	30148261330	5072464	5046.12	5120	6240	5110	6660	3600	5130	5943.51	2.60	0	-131625	5376	5252	5156	5032	4936	5315	5095	93	1530	500	3180	10	1	18691918	1090	15.93	0.64	12	27.14	366.00	9133.00	9220	20230523	-36.77	4070	20230104	43.24	9220	-36.77	20230523	4070	43.24	20230104	9220	-36.77	20230523	4070	43.24	20230104	4.44	N	066670	500	93 억		485731	N	N	0	N	00	N
69	20231218	130557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	810	2	15.79	25149100650	4228214	4206.26	5120	6240	5110	6660	3600	5130	5947.93	2.60	0	-133799	5376	5252	5156	5032	4936	5315	5095	93	1530	500	3180	10	1	18691918	1110	16.23	0.65	12	22.62	366.00	9133.00	9220	20230523	-35.57	4070	20230104	45.95	9220	-35.57	20230523	4070	45.95	20230104	9220	-35.57	20230523	4070	45.95	20230104	4.44	N	066670	500	93 억		485731	N	N	0	N	00	N
70	20231218	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	650	2	12.67	12769438920	2157740	2146.54	5120	6240	5110	6660	3600	5130	5917.97	2.60	0	-115846	5376	5252	5156	5032	4936	5315	5095	93	1530	500	3180	10	1	18691918	1080	15.79	0.63	12	11.54	366.00	9133.00	9220	20230523	-37.31	4070	20230104	42.01	9220	-37.31	20230523	4070	42.01	20230104	9220	-37.31	20230523	4070	42.01	20230104	4.44	N	066670	500	93 억		485731	N	N	0	N	00	N
71	20231218	110557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5170	40	2	0.78	68701290	13369	13.30	5120	5170	5110	6660	3600	5130	5138.85	2.60	0	3844	5376	5252	5156	5032	4936	5315	5095	93	1530	500	3180	10	1	18691918	966	14.13	0.57	12	0.07	366.00	9133.00	9220	20230523	-43.93	4070	20230104	27.03	9220	-43.93	20230523	4070	27.03	20230104	9220	-43.93	20230523	4070	27.03	20230104	4.44	N	066670	500	93 억		485731	N	N	0	N	00	N
72	20231218	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	10	2	0.19	47867940	9326	9.28	5120	5170	5110	6660	3600	5130	5132.74	2.60	0	2110	5376	5252	5156	5032	4936	5315	5095	93	1530	500	3180	10	1	18691918	961	14.04	0.56	12	0.05	366.00	9133.00	9220	20230523	-44.25	4070	20230104	26.29	9220	-44.25	20230523	4070	26.29	20230104	9220	-44.25	20230523	4070	26.29	20230104	4.44	N	066670	500	93 억		485731	N	N	0	N	00	N
73	20231218	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	20	2	0.39	10167670	1979	1.97	5120	5170	5110	6660	3600	5130	5137.78	2.60	0	666	5376	5252	5156	5032	4936	5315	5095	93	1530	500	3180	10	1	18691918	963	14.07	0.56	12	0.01	366.00	9133.00	9220	20230523	-44.14	4070	20230104	26.54	9220	-44.14	20230523	4070	26.54	20230104	9220	-44.14	20230523	4070	26.54	20230104	4.44	N	066670	500	93 억		485731	N	N	0	N	00	N
74	20231215	160554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	20	2	0.39	521301770	100521	144.50	5110	5280	5060	6640	3580	5110	5186.00	2.52	0	15208	5276	5192	5146	5062	5016	5170	5040	93	1530	500	3160	10	1	18691918	959	14.02	0.56	12	0.54	366.00	9133.00	9220	20230523	-44.36	4070	20230104	26.04	9220	-44.36	20230523	4070	26.04	20230104	9220	-44.36	20230523	4070	26.04	20230104	4.42	N	066670	500	93 억		471177	N	N	0	N	00	N
75	20231215	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	10	2	0.20	483049670	93050	133.76	5110	5280	5060	6640	3580	5110	5191.29	2.52	0	13722	5276	5192	5146	5062	5016	5170	5040	93	1530	500	3160	10	1	18691918	957	13.99	0.56	12	0.50	366.00	9133.00	9220	20230523	-44.47	4070	20230104	25.80	9220	-44.47	20230523	4070	25.80	20230104	9220	-44.47	20230523	4070	25.80	20230104	4.42	N	066670	500	93 억		471177	N	N	0	N	00	N
76	20231215	140557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	10	2	0.20	464926090	89514	128.68	5110	5280	5060	6640	3580	5110	5193.89	2.52	0	14655	5276	5192	5146	5062	5016	5170	5040	93	1530	500	3160	10	1	18691918	957	13.99	0.56	12	0.48	366.00	9133.00	9220	20230523	-44.47	4070	20230104	25.80	9220	-44.47	20230523	4070	25.80	20230104	9220	-44.47	20230523	4070	25.80	20230104	4.42	N	066670	500	93 억		471177	N	N	0	N	00	N
77	20231215	130553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	40	2	0.78	399759820	76781	110.37	5110	5280	5110	6640	3580	5110	5206.49	2.52	0	15133	5276	5192	5146	5062	5016	5170	5040	93	1530	500	3160	10	1	18691918	963	14.07	0.56	12	0.41	366.00	9133.00	9220	20230523	-44.14	4070	20230104	26.54	9220	-44.14	20230523	4070	26.54	20230104	9220	-44.14	20230523	4070	26.54	20230104	4.42	N	066670	500	93 억		471177	N	N	0	N	00	N
78	20231215	120554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5170	60	2	1.17	379113170	72789	104.63	5110	5280	5110	6640	3580	5110	5208.39	2.52	0	16795	5276	5192	5146	5062	5016	5170	5040	93	1530	500	3160	10	1	18691918	966	14.13	0.57	12	0.39	366.00	9133.00	9220	20230523	-43.93	4070	20230104	27.03	9220	-43.93	20230523	4070	27.03	20230104	9220	-43.93	20230523	4070	27.03	20230104	4.42	N	066670	500	93 억		471177	N	N	0	N	00	N
79	20231215	110549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	80	2	1.57	314371900	60275	86.65	5110	5280	5110	6640	3580	5110	5215.63	2.52	0	13503	5276	5192	5146	5062	5016	5170	5040	93	1530	500	3160	10	1	18691918	970	14.18	0.57	12	0.32	366.00	9133.00	9220	20230523	-43.71	4070	20230104	27.52	9220	-43.71	20230523	4070	27.52	20230104	9220	-43.71	20230523	4070	27.52	20230104	4.42	N	066670	500	93 억		471177	N	N	0	N	00	N
80	20231215	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	130	2	2.54	233473050	44765	64.35	5110	5280	5110	6640	3580	5110	5215.53	2.52	0	13910	5276	5192	5146	5062	5016	5170	5040	93	1530	500	3160	10	1	18691918	979	14.32	0.57	12	0.24	366.00	9133.00	9220	20230523	-43.17	4070	20230104	28.75	9220	-43.17	20230523	4070	28.75	20230104	9220	-43.17	20230523	4070	28.75	20230104	4.42	N	066670	500	93 억		471177	N	N	0	N	00	N
81	20231215	090555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	0	3	0.00	5695330	1113	1.60	5110	5150	5110	6640	3580	5110	5117.10	2.52	0	136	5276	5192	5146	5062	5016	5170	5040	93	1530	500	3160	10	1	18691918	955	13.96	0.56	12	0.01	366.00	9133.00	9220	20230523	-44.58	4070	20230104	25.55	9220	-44.58	20230523	4070	25.55	20230104	9220	-44.58	20230523	4070	25.55	20230104	4.42	N	066670	500	93 억		471177	N	N	0	N	00	N
82	20231214	160551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	-90	5	-1.73	358790780	69557	24.21	5200	5230	5100	6760	3640	5200	5158.26	2.58	0	-11505	5586	5392	5206	5012	4826	5490	5110	93	1560	500	3220	10	1	18691918	955	13.96	0.56	12	0.37	366.00	9133.00	9220	20230523	-44.58	4070	20230104	25.55	9220	-44.58	20230523	4070	25.55	20230104	9220	-44.58	20230523	4070	25.55	20230104	4.40	N	066670	500	93 억		482645	N	N	0	N	00	N
83	20231214	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	-90	5	-1.73	335585840	65024	22.63	5200	5230	5100	6760	3640	5200	5160.95	2.58	0	-10982	5586	5392	5206	5012	4826	5490	5110	93	1560	500	3220	10	1	18691918	955	13.96	0.56	12	0.35	366.00	9133.00	9220	20230523	-44.58	4070	20230104	25.55	9220	-44.58	20230523	4070	25.55	20230104	9220	-44.58	20230523	4070	25.55	20230104	4.40	N	066670	500	93 억		482645	N	N	0	N	00	N
84	20231214	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	-60	5	-1.15	302322770	58525	20.37	5200	5230	5100	6760	3640	5200	5165.70	2.58	0	-9795	5586	5392	5206	5012	4826	5490	5110	93	1560	500	3220	10	1	18691918	961	14.04	0.56	12	0.31	366.00	9133.00	9220	20230523	-44.25	4070	20230104	26.29	9220	-44.25	20230523	4070	26.29	20230104	9220	-44.25	20230523	4070	26.29	20230104	4.40	N	066670	500	93 억		482645	N	N	0	N	00	N
85	20231214	130607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	-50	5	-0.96	289189300	55968	19.48	5200	5230	5100	6760	3640	5200	5167.05	2.58	0	-8990	5586	5392	5206	5012	4826	5490	5110	93	1560	500	3220	10	1	18691918	963	14.07	0.56	12	0.30	366.00	9133.00	9220	20230523	-44.14	4070	20230104	26.54	9220	-44.14	20230523	4070	26.54	20230104	9220	-44.14	20230523	4070	26.54	20230104	4.40	N	066670	500	93 억		482645	N	N	0	N	00	N
86	20231214	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	-70	5	-1.35	260121060	50285	17.50	5200	5230	5110	6760	3640	5200	5172.94	2.58	0	-8397	5586	5392	5206	5012	4826	5490	5110	93	1560	500	3220	10	1	18691918	959	14.02	0.56	12	0.27	366.00	9133.00	9220	20230523	-44.36	4070	20230104	26.04	9220	-44.36	20230523	4070	26.04	20230104	9220	-44.36	20230523	4070	26.04	20230104	4.40	N	066670	500	93 억		482645	N	N	0	N	00	N
87	20231214	110553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5160	-40	5	-0.77	224411970	43324	15.08	5200	5230	5140	6760	3640	5200	5179.85	2.58	0	-5552	5586	5392	5206	5012	4826	5490	5110	93	1560	500	3220	10	1	18691918	965	14.10	0.56	12	0.23	366.00	9133.00	9220	20230523	-44.03	4070	20230104	26.78	9220	-44.03	20230523	4070	26.78	20230104	9220	-44.03	20230523	4070	26.78	20230104	4.40	N	066670	500	93 억		482645	N	N	0	N	00	N
88	20231214	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5180	-20	5	-0.38	149073670	28722	10.00	5200	5230	5160	6760	3640	5200	5190.23	2.58	0	5483	5586	5392	5206	5012	4826	5490	5110	93	1560	500	3220	10	1	18691918	968	14.15	0.57	12	0.15	366.00	9133.00	9220	20230523	-43.82	4070	20230104	27.27	9220	-43.82	20230523	4070	27.27	20230104	9220	-43.82	20230523	4070	27.27	20230104	4.40	N	066670	500	93 억		482645	N	N	0	N	00	N
89	20231214	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	10	2	0.19	35993370	6923	2.41	5200	5220	5160	6760	3640	5200	5199.10	2.58	0	2997	5586	5392	5206	5012	4826	5490	5110	93	1560	500	3220	10	1	18691918	974	14.23	0.57	12	0.04	366.00	9133.00	9220	20230523	-43.49	4070	20230104	28.01	9220	-43.49	20230523	4070	28.01	20230104	9220	-43.49	20230523	4070	28.01	20230104	4.40	N	066670	500	93 억		482645	N	N	0	N	00	N
90	20231213	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	60	2	1.17	1485845460	285316	464.66	5150	5400	5020	6680	3600	5140	5207.73	2.72	0	-25099	5280	5210	5120	5050	4960	5245	5085	93	1540	500	3180	10	1	18691918	972	14.21	0.57	12	1.53	366.00	9133.00	9220	20230523	-43.60	4070	20230104	27.76	9220	-43.60	20230523	4070	27.76	20230104	9220	-43.60	20230523	4070	27.76	20230104	4.42	N	066670	500	93 억		507743	N	N	0	N	00	N
91	20231213	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5160	20	2	0.39	1440503140	276528	450.35	5150	5400	5020	6680	3600	5140	5209.25	2.72	0	-24584	5280	5210	5120	5050	4960	5245	5085	93	1540	500	3180	10	1	18691918	965	14.10	0.56	12	1.48	366.00	9133.00	9220	20230523	-44.03	4070	20230104	26.78	9220	-44.03	20230523	4070	26.78	20230104	9220	-44.03	20230523	4070	26.78	20230104	4.42	N	066670	500	93 억		507743	N	N	0	N	00	N
92	20231213	140603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	50	2	0.97	1356707860	260260	423.86	5150	5400	5020	6680	3600	5140	5212.89	2.72	0	-24736	5280	5210	5120	5050	4960	5245	5085	93	1540	500	3180	10	1	18691918	970	14.18	0.57	12	1.39	366.00	9133.00	9220	20230523	-43.71	4070	20230104	27.52	9220	-43.71	20230523	4070	27.52	20230104	9220	-43.71	20230523	4070	27.52	20230104	4.42	N	066670	500	93 억		507743	N	N	0	N	00	N
93	20231213	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	110	2	2.14	1144851200	219595	357.63	5150	5400	5020	6680	3600	5140	5213.47	2.72	0	-27944	5280	5210	5120	5050	4960	5245	5085	93	1540	500	3180	10	1	18691918	981	14.34	0.57	12	1.17	366.00	9133.00	9220	20230523	-43.06	4070	20230104	28.99	9220	-43.06	20230523	4070	28.99	20230104	9220	-43.06	20230523	4070	28.99	20230104	4.42	N	066670	500	93 억		507743	N	N	0	N	00	N
94	20231213	120600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	50	2	0.97	1065580640	204357	332.81	5150	5400	5020	6680	3600	5140	5214.31	2.72	0	-33621	5280	5210	5120	5050	4960	5245	5085	93	1540	500	3180	10	1	18691918	970	14.18	0.57	12	1.09	366.00	9133.00	9220	20230523	-43.71	4070	20230104	27.52	9220	-43.71	20230523	4070	27.52	20230104	9220	-43.71	20230523	4070	27.52	20230104	4.42	N	066670	500	93 억		507743	N	N	0	N	00	N
95	20231213	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	60	2	1.17	758640210	144985	236.12	5150	5400	5020	6680	3600	5140	5232.54	2.72	0	-28440	5280	5210	5120	5050	4960	5245	5085	93	1540	500	3180	10	1	18691918	972	14.21	0.57	12	0.78	366.00	9133.00	9220	20230523	-43.60	4070	20230104	27.76	9220	-43.60	20230523	4070	27.76	20230104	9220	-43.60	20230523	4070	27.76	20230104	4.42	N	066670	500	93 억		507743	N	N	0	N	00	N
96	20231213	100605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-60	5	-1.17	78354540	15390	25.06	5150	5170	5060	6680	3600	5140	5091.26	2.72	0	-2354	5280	5210	5120	5050	4960	5245	5085	93	1540	500	3180	10	1	18691918	950	13.88	0.56	12	0.08	366.00	9133.00	9220	20230523	-44.90	4070	20230104	24.82	9220	-44.90	20230523	4070	24.82	20230104	9220	-44.90	20230523	4070	24.82	20230104	4.42	N	066670	500	93 억		507743	N	N	0	N	00	N
97	20231213	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	0	3	0.00	13374390	2600	4.23	5150	5170	5130	6680	3600	5140	5144.00	2.72	0	-2157	5280	5210	5120	5050	4960	5245	5085	93	1540	500	3180	10	1	18691918	961	14.04	0.56	12	0.01	366.00	9133.00	9220	20230523	-44.25	4070	20230104	26.29	9220	-44.25	20230523	4070	26.29	20230104	9220	-44.25	20230523	4070	26.29	20230104	4.42	N	066670	500	93 억		507743	N	N	0	N	00	N
98	20231212	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	70	2	1.38	308511140	60550	144.31	5040	5190	5030	6590	3550	5070	5095.10	2.64	0	14228	5136	5102	5066	5032	4996	5105	5035	93	1520	500	3140	10	1	18691918	961	14.04	0.56	12	0.32	366.00	9133.00	9220	20230523	-44.25	4070	20230104	26.29	9220	-44.25	20230523	4070	26.29	20230104	9220	-44.25	20230523	4070	26.29	20230104	4.43	N	066670	500	93 억		493550	N	N	0	N	00	N
99	20231212	150543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	70	2	1.38	284462310	55874	133.17	5040	5190	5030	6590	3550	5070	5091.14	2.64	0	15006	5136	5102	5066	5032	4996	5105	5035	93	1520	500	3140	10	1	18691918	961	14.04	0.56	12	0.30	366.00	9133.00	9220	20230523	-44.25	4070	20230104	26.29	9220	-44.25	20230523	4070	26.29	20230104	9220	-44.25	20230523	4070	26.29	20230104	4.43	N	066670	500	93 억		493550	N	N	0	N	00	N
100	20231212	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	20	2	0.39	160591700	31741	75.65	5040	5100	5030	6590	3550	5070	5059.44	2.64	0	9779	5136	5102	5066	5032	4996	5105	5035	93	1520	500	3140	10	1	18691918	951	13.91	0.56	12	0.17	366.00	9133.00	9220	20230523	-44.79	4070	20230104	25.06	9220	-44.79	20230523	4070	25.06	20230104	9220	-44.79	20230523	4070	25.06	20230104	4.43	N	066670	500	93 억		493550	N	N	0	N	00	N
101	20231212	130514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	0	3	0.00	109332100	21637	51.57	5040	5100	5030	6590	3550	5070	5053.02	2.64	0	1869	5136	5102	5066	5032	4996	5105	5035	93	1520	500	3140	10	1	18691918	948	13.85	0.56	12	0.12	366.00	9133.00	9220	20230523	-45.01	4070	20230104	24.57	9220	-45.01	20230523	4070	24.57	20230104	9220	-45.01	20230523	4070	24.57	20230104	4.43	N	066670	500	93 억		493550	N	N	0	N	00	N
102	20231212	120513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-20	5	-0.39	69843410	13815	32.93	5040	5100	5030	6590	3550	5070	5055.62	2.64	0	-1849	5136	5102	5066	5032	4996	5105	5035	93	1520	500	3140	10	1	18691918	944	13.80	0.55	12	0.07	366.00	9133.00	9220	20230523	-45.23	4070	20230104	24.08	9220	-45.23	20230523	4070	24.08	20230104	9220	-45.23	20230523	4070	24.08	20230104	4.43	N	066670	500	93 억		493550	N	N	0	N	00	N
103	20231212	110519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-20	5	-0.39	55115650	10900	25.98	5040	5100	5030	6590	3550	5070	5056.48	2.64	0	-1756	5136	5102	5066	5032	4996	5105	5035	93	1520	500	3140	10	1	18691918	944	13.80	0.55	12	0.06	366.00	9133.00	9220	20230523	-45.23	4070	20230104	24.08	9220	-45.23	20230523	4070	24.08	20230104	9220	-45.23	20230523	4070	24.08	20230104	4.43	N	066670	500	93 억		493550	N	N	0	N	00	N
104	20231212	100540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5060	-10	5	-0.20	38586900	7630	18.18	5040	5100	5030	6590	3550	5070	5057.26	2.64	0	-507	5136	5102	5066	5032	4996	5105	5035	93	1520	500	3140	10	1	18691918	946	13.83	0.55	12	0.04	366.00	9133.00	9220	20230523	-45.12	4070	20230104	24.32	9220	-45.12	20230523	4070	24.32	20230104	9220	-45.12	20230523	4070	24.32	20230104	4.43	N	066670	500	93 억		493550	N	N	0	N	00	N
105	20231212	090538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	10	2	0.20	12168040	2414	5.75	5040	5090	5040	6590	3550	5070	5040.61	2.64	0	164	5136	5102	5066	5032	4996	5105	5035	93	1520	500	3140	10	1	18691918	950	13.88	0.56	12	0.01	366.00	9133.00	9220	20230523	-44.90	4070	20230104	24.82	9220	-44.90	20230523	4070	24.82	20230104	9220	-44.90	20230523	4070	24.82	20230104	4.43	N	066670	500	93 억		493550	N	N	0	N	00	N
106	20231211	160541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	85	2	1.71	209708910	41431	104.86	5070	5100	5030	6480	3490	4985	5061.64	2.47	-19605	11983	5041	5012	4971	4942	4901	5027	4957	93	1495	500	3090	10	1	18691918	948	13.85	0.56	12	0.22	366.00	9133.00	9220	20230523	-45.01	4070	20230104	24.57	9220	-45.01	20230523	4070	24.57	20230104	9220	-45.01	20230523	4070	24.57	20230104	4.42	N	066670	500	93 억		461960	N	N	0	N	00	N
107	20231211	150538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	65	2	1.30	198016980	39122	99.02	5070	5100	5030	6480	3490	4985	5061.52	2.47	-19605	12690	5041	5012	4971	4942	4901	5027	4957	93	1495	500	3090	10	1	18691918	944	13.80	0.55	12	0.21	366.00	9133.00	9220	20230523	-45.23	4070	20230104	24.08	9220	-45.23	20230523	4070	24.08	20230104	9220	-45.23	20230523	4070	24.08	20230104	4.42	N	066670	500	93 억		461960	N	N	0	N	00	N
108	20231211	140538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5060	75	2	1.50	187680050	37077	93.84	5070	5100	5030	6480	3490	4985	5061.90	2.47	-19605	12357	5041	5012	4971	4942	4901	5027	4957	93	1495	500	3090	10	1	18691918	946	13.83	0.55	12	0.20	366.00	9133.00	9220	20230523	-45.12	4070	20230104	24.32	9220	-45.12	20230523	4070	24.32	20230104	9220	-45.12	20230523	4070	24.32	20230104	4.42	N	066670	500	93 억		461960	N	N	0	N	00	N
109	20231211	130540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	85	2	1.71	177289290	35020	88.64	5070	5100	5030	6480	3490	4985	5062.52	2.47	-19605	12244	5041	5012	4971	4942	4901	5027	4957	93	1495	500	3090	10	1	18691918	948	13.85	0.56	12	0.19	366.00	9133.00	9220	20230523	-45.01	4070	20230104	24.57	9220	-45.01	20230523	4070	24.57	20230104	9220	-45.01	20230523	4070	24.57	20230104	4.42	N	066670	500	93 억		461960	N	N	0	N	00	N
110	20231211	120538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	65	2	1.30	172370780	34048	86.18	5070	5100	5030	6480	3490	4985	5062.58	2.47	-19605	12237	5041	5012	4971	4942	4901	5027	4957	93	1495	500	3090	10	1	18691918	944	13.80	0.55	12	0.18	366.00	9133.00	9220	20230523	-45.23	4070	20230104	24.08	9220	-45.23	20230523	4070	24.08	20230104	9220	-45.23	20230523	4070	24.08	20230104	4.42	N	066670	500	93 억		461960	N	N	0	N	00	N
111	20231211	110537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	85	2	1.71	123954100	24491	61.99	5070	5100	5030	6480	3490	4985	5061.21	2.47	-19605	6893	5041	5012	4971	4942	4901	5027	4957	93	1495	500	3090	10	1	18691918	948	13.85	0.56	12	0.13	366.00	9133.00	9220	20230523	-45.01	4070	20230104	24.57	9220	-45.01	20230523	4070	24.57	20230104	9220	-45.01	20230523	4070	24.57	20230104	4.42	N	066670	500	93 억		461960	N	N	0	N	00	N
112	20231211	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	45	2	0.90	94766810	18718	47.38	5070	5100	5030	6480	3490	4985	5062.87	2.47	-19605	3852	5041	5012	4971	4942	4901	5027	4957	93	1495	500	3090	10	1	18691918	940	13.74	0.55	12	0.10	366.00	9133.00	9220	20230523	-45.44	4070	20230104	23.59	9220	-45.44	20230523	4070	23.59	20230104	9220	-45.44	20230523	4070	23.59	20230104	4.42	N	066670	500	93 억		461960	N	N	0	N	00	N
113	20231211	090534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	105	2	2.11	26012150	5137	13.00	5070	5090	5030	6480	3490	4985	5063.69	2.47	-19605	-1922	5041	5012	4971	4942	4901	5027	4957	93	1495	500	3090	10	1	18691918	951	13.91	0.56	12	0.03	366.00	9133.00	9220	20230523	-44.79	4070	20230104	25.06	9220	-44.79	20230523	4070	25.06	20230104	9220	-44.79	20230523	4070	25.06	20230104	4.42	N	066670	500	93 억		461960	N	N	0	N	00	N
114	20231208	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4985	65	2	1.32	194657655	39249	110.75	4970	5000	4930	6390	3445	4920	4959.54	2.47	0	19491	5080	5000	4950	4870	4820	4975	4845	93	1470	500	3050	5	1	18691918	932	13.62	0.55	12	0.21	366.00	9133.00	9220	20230523	-45.93	4070	20230104	22.48	9220	-45.93	20230523	4070	22.48	20230104	9220	-45.93	20230523	4070	22.48	20230104	4.47	N	066670	500	93 억		461960	N	N	0	N	00	N
115	20231208	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4995	75	2	1.52	186993720	37713	106.42	4970	5000	4930	6390	3445	4920	4958.34	2.47	0	18938	5080	5000	4950	4870	4820	4975	4845	93	1470	500	3050	5	1	18691918	934	13.65	0.55	12	0.20	366.00	9133.00	9220	20230523	-45.82	4070	20230104	22.73	9220	-45.82	20230523	4070	22.73	20230104	9220	-45.82	20230523	4070	22.73	20230104	4.47	N	066670	500	93 억		461960	N	N	0	N	00	N
116	20231208	140531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4945	25	2	0.51	158761485	32037	90.40	4970	5000	4930	6390	3445	4920	4955.57	2.47	0	17298	5080	5000	4950	4870	4820	4975	4845	93	1470	500	3050	5	1	18691918	924	13.51	0.54	12	0.17	366.00	9133.00	9220	20230523	-46.37	4070	20230104	21.50	9220	-46.37	20230523	4070	21.50	20230104	9220	-46.37	20230523	4070	21.50	20230104	4.47	N	066670	500	93 억		461960	N	N	0	N	00	N
117	20231208	130531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4950	30	2	0.61	109157145	21998	62.07	4970	5000	4930	6390	3445	4920	4962.14	2.47	0	10681	5080	5000	4950	4870	4820	4975	4845	93	1470	500	3050	5	1	18691918	925	13.52	0.54	12	0.12	366.00	9133.00	9220	20230523	-46.31	4070	20230104	21.62	9220	-46.31	20230523	4070	21.62	20230104	9220	-46.31	20230523	4070	21.62	20230104	4.47	N	066670	500	93 억		461960	N	N	0	N	00	N
118	20231208	120528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4955	35	2	0.71	103994480	20955	59.13	4970	5000	4930	6390	3445	4920	4962.75	2.47	0	11152	5080	5000	4950	4870	4820	4975	4845	93	1470	500	3050	5	1	18691918	926	13.54	0.54	12	0.11	366.00	9133.00	9220	20230523	-46.26	4070	20230104	21.74	9220	-46.26	20230523	4070	21.74	20230104	9220	-46.26	20230523	4070	21.74	20230104	4.47	N	066670	500	93 억		461960	N	N	0	N	00	N
119	20231208	110527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4960	40	2	0.81	99931190	20135	56.82	4970	5000	4930	6390	3445	4920	4963.06	2.47	0	11284	5080	5000	4950	4870	4820	4975	4845	93	1470	500	3050	5	1	18691918	927	13.55	0.54	12	0.11	366.00	9133.00	9220	20230523	-46.20	4070	20230104	21.87	9220	-46.20	20230523	4070	21.87	20230104	9220	-46.20	20230523	4070	21.87	20230104	4.47	N	066670	500	93 억		461960	N	N	0	N	00	N
120	20231208	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4950	30	2	0.61	57784770	11659	32.90	4970	4975	4930	6390	3445	4920	4956.24	2.47	0	6525	5080	5000	4950	4870	4820	4975	4845	93	1470	500	3050	5	1	18691918	925	13.52	0.54	12	0.06	366.00	9133.00	9220	20230523	-46.31	4070	20230104	21.62	9220	-46.31	20230523	4070	21.62	20230104	9220	-46.31	20230523	4070	21.62	20230104	4.47	N	066670	500	93 억		461960	N	N	0	N	00	N
121	20231208	090526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4930	10	2	0.20	5590420	1128	3.18	4970	4970	4930	6390	3445	4920	4956.05	2.47	0	-622	5080	5000	4950	4870	4820	4975	4845	93	1470	500	3050	5	1	18691918	922	13.47	0.54	12	0.01	366.00	9133.00	9220	20230523	-46.53	4070	20230104	21.13	9220	-46.53	20230523	4070	21.13	20230104	9220	-46.53	20230523	4070	21.13	20230104	4.47	N	066670	500	93 억		461960	N	N	0	N	00	N
122	20231207	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4920	-100	5	-1.99	172472960	35101	74.54	5030	5030	4900	6520	3520	5020	4913.62	2.52	0	-8189	5103	5061	4978	4936	4853	5082	4957	93	1500	500	3110	5	1	18691918	920	13.44	0.54	12	0.19	366.00	9133.00	9220	20230523	-46.64	4070	20230104	20.88	9220	-46.64	20230523	4070	20.88	20230104	9220	-46.64	20230523	4070	20.88	20230104	4.43	N	066670	500	93 억		470147	N	N	0	N	00	N
123	20231207	150529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4905	-115	5	-2.29	160063960	32575	69.17	5030	5030	4900	6520	3520	5020	4913.71	2.52	0	-7110	5103	5061	4978	4936	4853	5082	4957	93	1500	500	3110	5	1	18691918	917	13.40	0.54	12	0.17	366.00	9133.00	9220	20230523	-46.80	4070	20230104	20.52	9220	-46.80	20230523	4070	20.52	20230104	9220	-46.80	20230523	4070	20.52	20230104	4.43	N	066670	500	93 억		470147	N	N	0	N	00	N
124	20231207	140526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4915	-105	5	-2.09	124083620	25243	53.60	5030	5030	4900	6520	3520	5020	4915.57	2.52	0	-5577	5103	5061	4978	4936	4853	5082	4957	93	1500	500	3110	5	1	18691918	919	13.43	0.54	12	0.14	366.00	9133.00	9220	20230523	-46.69	4070	20230104	20.76	9220	-46.69	20230523	4070	20.76	20230104	9220	-46.69	20230523	4070	20.76	20230104	4.43	N	066670	500	93 억		470147	N	N	0	N	00	N
125	20231207	130527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4915	-105	5	-2.09	107593990	21886	46.47	5030	5030	4900	6520	3520	5020	4916.11	2.52	0	-4235	5103	5061	4978	4936	4853	5082	4957	93	1500	500	3110	5	1	18691918	919	13.43	0.54	12	0.12	366.00	9133.00	9220	20230523	-46.69	4070	20230104	20.76	9220	-46.69	20230523	4070	20.76	20230104	9220	-46.69	20230523	4070	20.76	20230104	4.43	N	066670	500	93 억		470147	N	N	0	N	00	N
126	20231207	120528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4930	-90	5	-1.79	80800695	16427	34.88	5030	5030	4900	6520	3520	5020	4918.77	2.52	0	-3549	5103	5061	4978	4936	4853	5082	4957	93	1500	500	3110	5	1	18691918	922	13.47	0.54	12	0.09	366.00	9133.00	9220	20230523	-46.53	4070	20230104	21.13	9220	-46.53	20230523	4070	21.13	20230104	9220	-46.53	20230523	4070	21.13	20230104	4.43	N	066670	500	93 억		470147	N	N	0	N	00	N
127	20231207	110525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4910	-110	5	-2.19	59568130	12106	25.71	5030	5030	4900	6520	3520	5020	4920.55	2.52	0	-2697	5103	5061	4978	4936	4853	5082	4957	93	1500	500	3110	5	1	18691918	918	13.42	0.54	12	0.06	366.00	9133.00	9220	20230523	-46.75	4070	20230104	20.64	9220	-46.75	20230523	4070	20.64	20230104	9220	-46.75	20230523	4070	20.64	20230104	4.43	N	066670	500	93 억		470147	N	N	0	N	00	N
128	20231207	100524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4925	-95	5	-1.89	28151125	5712	12.13	5030	5030	4900	6520	3520	5020	4928.42	2.52	0	-1426	5103	5061	4978	4936	4853	5082	4957	93	1500	500	3110	5	1	18691918	921	13.46	0.54	12	0.03	366.00	9133.00	9220	20230523	-46.58	4070	20230104	21.01	9220	-46.58	20230523	4070	21.01	20230104	9220	-46.58	20230523	4070	21.01	20230104	4.43	N	066670	500	93 억		470147	N	N	0	N	00	N
129	20231207	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4970	-50	5	-1.00	3227705	651	1.38	5030	5030	4900	6520	3520	5020	4958.07	2.52	0	-217	5103	5061	4978	4936	4853	5082	4957	93	1500	500	3110	5	1	18691918	929	13.58	0.54	12	0.00	366.00	9133.00	9220	20230523	-46.10	4070	20230104	22.11	9220	-46.10	20230523	4070	22.11	20230104	9220	-46.10	20230523	4070	22.11	20230104	4.43	N	066670	500	93 억		470147	N	N	0	N	00	N
130	20231206	160519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	85	2	1.72	232666245	47019	59.66	4905	5020	4895	6410	3455	4935	4948.35	2.52	0	-1870	5145	5040	4985	4880	4825	5012	4852	93	1475	500	3050	10	1	18691918	938	13.72	0.55	12	0.25	366.00	9133.00	9220	20230523	-45.55	4070	20230104	23.34	9220	-45.55	20230523	4070	23.34	20230104	9220	-45.55	20230523	4070	23.34	20230104	4.42	N	066670	500	93 억		471522	N	N	0	N	00	N
131	20231206	150529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4975	40	2	0.81	223001720	45088	57.21	4905	5010	4895	6410	3455	4935	4945.92	2.52	0	-2108	5145	5040	4985	4880	4825	5012	4852	93	1475	500	3050	5	1	18691918	930	13.59	0.54	12	0.24	366.00	9133.00	9220	20230523	-46.04	4070	20230104	22.24	9220	-46.04	20230523	4070	22.24	20230104	9220	-46.04	20230523	4070	22.24	20230104	4.42	N	066670	500	93 억		471522	N	N	0	N	00	N
132	20231206	140527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	65	2	1.32	220304180	44545	56.52	4905	5010	4895	6410	3455	4935	4945.65	2.52	0	-2313	5145	5040	4985	4880	4825	5012	4852	93	1475	500	3050	10	1	18691918	935	13.66	0.55	12	0.24	366.00	9133.00	9220	20230523	-45.77	4070	20230104	22.85	9220	-45.77	20230523	4070	22.85	20230104	9220	-45.77	20230523	4070	22.85	20230104	4.42	N	066670	500	93 억		471522	N	N	0	N	00	N
133	20231206	130522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4985	50	2	1.01	153117200	30960	39.28	4905	5010	4895	6410	3455	4935	4945.65	2.52	0	-3315	5145	5040	4985	4880	4825	5012	4852	93	1475	500	3050	5	1	18691918	932	13.62	0.55	12	0.17	366.00	9133.00	9220	20230523	-45.93	4070	20230104	22.48	9220	-45.93	20230523	4070	22.48	20230104	9220	-45.93	20230523	4070	22.48	20230104	4.42	N	066670	500	93 억		471522	N	N	0	N	00	N
134	20231206	120518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	75	2	1.52	115365615	23388	29.68	4905	5010	4895	6410	3455	4935	4932.68	2.52	0	-2213	5145	5040	4985	4880	4825	5012	4852	93	1475	500	3050	10	1	18691918	936	13.69	0.55	12	0.13	366.00	9133.00	9220	20230523	-45.66	4070	20230104	23.10	9220	-45.66	20230523	4070	23.10	20230104	9220	-45.66	20230523	4070	23.10	20230104	4.42	N	066670	500	93 억		471522	N	N	0	N	00	N
135	20231206	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4930	-5	5	-0.10	84024900	17085	21.68	4905	4975	4895	6410	3455	4935	4918.05	2.52	0	-3040	5145	5040	4985	4880	4825	5012	4852	93	1475	500	3050	5	1	18691918	922	13.47	0.54	12	0.09	366.00	9133.00	9220	20230523	-46.53	4070	20230104	21.13	9220	-46.53	20230523	4070	21.13	20230104	9220	-46.53	20230523	4070	21.13	20230104	4.42	N	066670	500	93 억		471522	N	N	0	N	00	N
136	20231206	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4910	-25	5	-0.51	62378185	12680	16.09	4905	4975	4895	6410	3455	4935	4919.42	2.52	0	-2461	5145	5040	4985	4880	4825	5012	4852	93	1475	500	3050	5	1	18691918	918	13.42	0.54	12	0.07	366.00	9133.00	9220	20230523	-46.75	4070	20230104	20.64	9220	-46.75	20230523	4070	20.64	20230104	9220	-46.75	20230523	4070	20.64	20230104	4.42	N	066670	500	93 억		471522	N	N	0	N	00	N
137	20231206	090524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4930	-5	5	-0.10	18763955	3820	4.85	4905	4950	4905	6410	3455	4935	4912.03	2.52	0	-144	5145	5040	4985	4880	4825	5012	4852	93	1475	500	3050	5	1	18691918	922	13.47	0.54	12	0.02	366.00	9133.00	9220	20230523	-46.53	4070	20230104	21.13	9220	-46.53	20230523	4070	21.13	20230104	9220	-46.53	20230523	4070	21.13	20230104	4.42	N	066670	500	93 억		471522	N	N	0	N	00	N
138	20231205	160526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4935	-125	5	-2.47	392958980	78803	182.00	5000	5090	4930	6570	3550	5060	4986.71	2.73	0	-38451	5193	5126	5053	4986	4913	5130	4990	93	1510	500	3130	5	1	18691918	922	13.48	0.54	12	0.42	366.00	9133.00	9220	20230523	-46.48	4070	20230104	21.25	9220	-46.48	20230523	4070	21.25	20230104	9220	-46.48	20230523	4070	21.25	20230104	4.42	N	066670	500	93 억		509974	N	N	0	N	00	N
139	20231205	150525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4940	-120	5	-2.37	362030205	72539	167.53	5000	5090	4930	6570	3550	5060	4990.84	2.73	0	-36520	5193	5126	5053	4986	4913	5130	4990	93	1510	500	3130	5	1	18691918	923	13.50	0.54	12	0.39	366.00	9133.00	9220	20230523	-46.42	4070	20230104	21.38	9220	-46.42	20230523	4070	21.38	20230104	9220	-46.42	20230523	4070	21.38	20230104	4.42	N	066670	500	93 억		509974	N	N	0	N	00	N
140	20231205	140525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4970	-90	5	-1.78	286453740	57270	132.27	5000	5090	4950	6570	3550	5060	5001.81	2.73	0	-23848	5193	5126	5053	4986	4913	5130	4990	93	1510	500	3130	5	1	18691918	929	13.58	0.54	12	0.31	366.00	9133.00	9220	20230523	-46.10	4070	20230104	22.11	9220	-46.10	20230523	4070	22.11	20230104	9220	-46.10	20230523	4070	22.11	20230104	4.42	N	066670	500	93 억		509974	N	N	0	N	00	N
141	20231205	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4995	-65	5	-1.28	198498865	39616	91.49	5000	5090	4980	6570	3550	5060	5010.57	2.73	0	-7900	5193	5126	5053	4986	4913	5130	4990	93	1510	500	3130	5	1	18691918	934	13.65	0.55	12	0.21	366.00	9133.00	9220	20230523	-45.82	4070	20230104	22.73	9220	-45.82	20230523	4070	22.73	20230104	9220	-45.82	20230523	4070	22.73	20230104	4.42	N	066670	500	93 억		509974	N	N	0	N	00	N
142	20231205	120520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4990	-70	5	-1.38	167104640	33335	76.99	5000	5090	4980	6570	3550	5060	5012.89	2.73	0	-4968	5193	5126	5053	4986	4913	5130	4990	93	1510	500	3130	5	1	18691918	933	13.63	0.55	12	0.18	366.00	9133.00	9220	20230523	-45.88	4070	20230104	22.60	9220	-45.88	20230523	4070	22.60	20230104	9220	-45.88	20230523	4070	22.60	20230104	4.42	N	066670	500	93 억		509974	N	N	0	N	00	N
143	20231205	110521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	-30	5	-0.59	94017730	18752	43.31	5000	5090	5000	6570	3550	5060	5013.74	2.73	0	-481	5193	5126	5053	4986	4913	5130	4990	93	1510	500	3130	10	1	18691918	940	13.74	0.55	12	0.10	366.00	9133.00	9220	20230523	-45.44	4070	20230104	23.59	9220	-45.44	20230523	4070	23.59	20230104	9220	-45.44	20230523	4070	23.59	20230104	4.42	N	066670	500	93 억		509974	N	N	0	N	00	N
144	20231205	100521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	-40	5	-0.79	74941750	14950	34.53	5000	5090	5000	6570	3550	5060	5012.83	2.73	0	1734	5193	5126	5053	4986	4913	5130	4990	93	1510	500	3130	10	1	18691918	938	13.72	0.55	12	0.08	366.00	9133.00	9220	20230523	-45.55	4070	20230104	23.34	9220	-45.55	20230523	4070	23.34	20230104	9220	-45.55	20230523	4070	23.34	20230104	4.42	N	066670	500	93 억		509974	N	N	0	N	00	N
145	20231205	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	30	2	0.59	22796600	4542	10.49	5000	5090	5000	6570	3550	5060	5019.07	2.73	0	838	5193	5126	5053	4986	4913	5130	4990	93	1510	500	3130	10	1	18691918	951	13.91	0.56	12	0.02	366.00	9133.00	9220	20230523	-44.79	4070	20230104	25.06	9220	-44.79	20230523	4070	25.06	20230104	9220	-44.79	20230523	4070	25.06	20230104	4.42	N	066670	500	93 억		509974	N	N	0	N	00	N
146	20231204	160520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5060	-10	5	-0.20	214142890	42579	88.14	5060	5120	4980	6590	3550	5070	5029.30	2.79	0	-4027	5290	5180	5120	5010	4950	5150	4980	93	1520	500	3140	10	1	18691918	946	13.83	0.55	12	0.23	366.00	9133.00	9220	20230523	-45.12	4070	20230104	24.32	9220	-45.12	20230523	4070	24.32	20230104	9220	-45.12	20230523	4070	24.32	20230104	4.42	N	066670	500	93 억		522052	N	N	0	N	00	N
147	20231204	150522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-30	5	-0.59	203976710	40567	83.98	5060	5120	4980	6590	3550	5070	5028.14	2.79	0	-2615	5290	5180	5120	5010	4950	5150	4980	93	1520	500	3140	10	1	18691918	942	13.77	0.55	12	0.22	366.00	9133.00	9220	20230523	-45.34	4070	20230104	23.83	9220	-45.34	20230523	4070	23.83	20230104	9220	-45.34	20230523	4070	23.83	20230104	4.42	N	066670	500	93 억		522052	N	N	0	N	00	N
148	20231204	140518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5060	-10	5	-0.20	159546050	31750	65.73	5060	5120	4980	6590	3550	5070	5025.07	2.79	0	-5863	5290	5180	5120	5010	4950	5150	4980	93	1520	500	3140	10	1	18691918	946	13.83	0.55	12	0.17	366.00	9133.00	9220	20230523	-45.12	4070	20230104	24.32	9220	-45.12	20230523	4070	24.32	20230104	9220	-45.12	20230523	4070	24.32	20230104	4.42	N	066670	500	93 억		522052	N	N	0	N	00	N
149	20231204	130517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-30	5	-0.59	142736240	28418	58.83	5060	5120	4980	6590	3550	5070	5022.74	2.79	0	-7312	5290	5180	5120	5010	4950	5150	4980	93	1520	500	3140	10	1	18691918	942	13.77	0.55	12	0.15	366.00	9133.00	9220	20230523	-45.34	4070	20230104	23.83	9220	-45.34	20230523	4070	23.83	20230104	9220	-45.34	20230523	4070	23.83	20230104	4.42	N	066670	500	93 억		522052	N	N	0	N	00	N
150	20231204	120516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-20	5	-0.39	127342450	25370	52.52	5060	5120	4980	6590	3550	5070	5019.41	2.79	0	-6846	5290	5180	5120	5010	4950	5150	4980	93	1520	500	3140	10	1	18691918	944	13.80	0.55	12	0.14	366.00	9133.00	9220	20230523	-45.23	4070	20230104	24.08	9220	-45.23	20230523	4070	24.08	20230104	9220	-45.23	20230523	4070	24.08	20230104	4.42	N	066670	500	93 억		522052	N	N	0	N	00	N
151	20231204	110519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	-40	5	-0.79	107374220	21408	44.32	5060	5120	4980	6590	3550	5070	5015.61	2.79	0	-6945	5290	5180	5120	5010	4950	5150	4980	93	1520	500	3140	10	1	18691918	940	13.74	0.55	12	0.11	366.00	9133.00	9220	20230523	-45.44	4070	20230104	23.59	9220	-45.44	20230523	4070	23.59	20230104	9220	-45.44	20230523	4070	23.59	20230104	4.42	N	066670	500	93 억		522052	N	N	0	N	00	N
152	20231204	100518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	-70	5	-1.38	85197915	16983	35.16	5060	5120	4980	6590	3550	5070	5016.66	2.79	0	-5817	5290	5180	5120	5010	4950	5150	4980	93	1520	500	3140	10	1	18691918	935	13.66	0.55	12	0.09	366.00	9133.00	9220	20230523	-45.77	4070	20230104	22.85	9220	-45.77	20230523	4070	22.85	20230104	9220	-45.77	20230523	4070	22.85	20230104	4.42	N	066670	500	93 억		522052	N	N	0	N	00	N
153	20231204	090518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	-50	5	-0.99	17217240	3413	7.07	5060	5120	5020	6590	3550	5070	5044.61	2.79	0	-1680	5290	5180	5120	5010	4950	5150	4980	93	1520	500	3140	10	1	18691918	938	13.72	0.55	12	0.02	366.00	9133.00	9220	20230523	-45.55	4070	20230104	23.34	9220	-45.55	20230523	4070	23.34	20230104	9220	-45.55	20230523	4070	23.34	20230104	4.42	N	066670	500	93 억		522052	N	N	0	N	00	N
154	20231201	160518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-120	5	-2.31	245331980	48135	91.61	5230	5230	5060	6740	3640	5190	5096.80	2.87	0	-13768	5296	5242	5136	5082	4976	5270	5110	93	1550	500	3210	10	1	18691918	948	13.85	0.56	12	0.26	366.00	9133.00	9220	20230523	-45.01	4070	20230104	24.57	9220	-45.01	20230523	4070	24.57	20230104	9220	-45.01	20230523	4070	24.57	20230104	4.42	N	066670	500	93 억		535818	N	N	0	N	00	N
155	20231201	150517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	-90	5	-1.73	221296680	43391	82.58	5230	5230	5060	6740	3640	5190	5100.06	2.87	0	-13154	5296	5242	5136	5082	4976	5270	5110	93	1550	500	3210	10	1	18691918	953	13.93	0.56	12	0.23	366.00	9133.00	9220	20230523	-44.69	4070	20230104	25.31	9220	-44.69	20230523	4070	25.31	20230104	9220	-44.69	20230523	4070	25.31	20230104	4.42	N	066670	500	93 억		535818	N	N	0	N	00	N
156	20231201	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-110	5	-2.12	194994040	38200	72.70	5230	5230	5080	6740	3640	5190	5104.56	2.87	0	-11722	5296	5242	5136	5082	4976	5270	5110	93	1550	500	3210	10	1	18691918	950	13.88	0.56	12	0.20	366.00	9133.00	9220	20230523	-44.90	4070	20230104	24.82	9220	-44.90	20230523	4070	24.82	20230104	9220	-44.90	20230523	4070	24.82	20230104	4.42	N	066670	500	93 억		535818	N	N	0	N	00	N
157	20231201	130515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	-80	5	-1.54	173687080	34007	64.72	5230	5230	5080	6740	3640	5190	5107.39	2.87	0	-9920	5296	5242	5136	5082	4976	5270	5110	93	1550	500	3210	10	1	18691918	955	13.96	0.56	12	0.18	366.00	9133.00	9220	20230523	-44.58	4070	20230104	25.55	9220	-44.58	20230523	4070	25.55	20230104	9220	-44.58	20230523	4070	25.55	20230104	4.42	N	066670	500	93 억		535818	N	N	0	N	00	N
158	20231201	120521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	-50	5	-0.96	111922550	21875	41.63	5230	5230	5100	6740	3640	5190	5116.46	2.87	0	-7833	5296	5242	5136	5082	4976	5270	5110	93	1550	500	3210	10	1	18691918	961	14.04	0.56	12	0.12	366.00	9133.00	9220	20230523	-44.25	4070	20230104	26.29	9220	-44.25	20230523	4070	26.29	20230104	9220	-44.25	20230523	4070	26.29	20230104	4.42	N	066670	500	93 억		535818	N	N	0	N	00	N
159	20231201	110519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	-60	5	-1.16	91246820	17834	33.94	5230	5230	5100	6740	3640	5190	5116.45	2.87	0	-5946	5296	5242	5136	5082	4976	5270	5110	93	1550	500	3210	10	1	18691918	959	14.02	0.56	12	0.10	366.00	9133.00	9220	20230523	-44.36	4070	20230104	26.04	9220	-44.36	20230523	4070	26.04	20230104	9220	-44.36	20230523	4070	26.04	20230104	4.42	N	066670	500	93 억		535818	N	N	0	N	00	N
160	20231201	100521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	-90	5	-1.73	62333520	12169	23.16	5230	5230	5100	6740	3640	5190	5122.32	2.87	0	-6098	5296	5242	5136	5082	4976	5270	5110	93	1550	500	3210	10	1	18691918	953	13.93	0.56	12	0.07	366.00	9133.00	9220	20230523	-44.69	4070	20230104	25.31	9220	-44.69	20230523	4070	25.31	20230104	9220	-44.69	20230523	4070	25.31	20230104	4.42	N	066670	500	93 억		535818	N	N	0	N	00	N
161	20231201	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	-40	5	-0.77	6875910	1329	2.53	5230	5230	5150	6740	3640	5190	5173.75	2.87	0	-930	5296	5242	5136	5082	4976	5270	5110	93	1550	500	3210	10	1	18691918	963	14.07	0.56	12	0.01	366.00	9133.00	9220	20230523	-44.14	4070	20230104	26.54	9220	-44.14	20230523	4070	26.54	20230104	9220	-44.14	20230523	4070	26.54	20230104	4.42	N	066670	500	93 억		535818	N	N	0	N	00	N