KissMeData/073110/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	160708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8160	-100	5	-1.21	864452110	106436	54.29	8070	8210	8040	10730	5790	8260	8121.51	0.99	21324	21189	8793	8526	8263	7996	7733	8395	7865	45	2470	500	5780	10	1	8895755	726	272.00	0.58	12	1.20	30.00	14045.00	10620	20231219	-23.16	5600	20231101	45.71	10620	-23.16	20231219	5600	45.71	20231101	10620	-23.16	20231219	5600	45.71	20231101	2.30	N	073110	500	45 억		88204	N	N	0	N	00	N
3	20231229	150703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8160	-100	5	-1.21	864452110	106436	54.29	8070	8210	8040	10730	5790	8260	8121.51	0.99	21324	21189	8793	8526	8263	7996	7733	8395	7865	45	2470	500	5780	10	1	8895755	726	272.00	0.58	12	1.20	30.00	14045.00	10620	20231219	-23.16	5600	20231101	45.71	10620	-23.16	20231219	5600	45.71	20231101	10620	-23.16	20231219	5600	45.71	20231101	2.30	N	073110	500	45 억		88204	N	N	0	N	00	N
4	20231229	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8160	-100	5	-1.21	864452110	106436	54.29	8070	8210	8040	10730	5790	8260	8121.51	0.99	21324	21189	8793	8526	8263	7996	7733	8395	7865	45	2470	500	5780	10	1	8895755	726	272.00	0.58	12	1.20	30.00	14045.00	10620	20231219	-23.16	5600	20231101	45.71	10620	-23.16	20231219	5600	45.71	20231101	10620	-23.16	20231219	5600	45.71	20231101	2.30	N	073110	500	45 억		88204	N	N	0	N	00	N
5	20231229	130703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8160	-100	5	-1.21	864452110	106436	54.29	8070	8210	8040	10730	5790	8260	8121.51	0.99	21324	21189	8793	8526	8263	7996	7733	8395	7865	45	2470	500	5780	10	1	8895755	726	272.00	0.58	12	1.20	30.00	14045.00	10620	20231219	-23.16	5600	20231101	45.71	10620	-23.16	20231219	5600	45.71	20231101	10620	-23.16	20231219	5600	45.71	20231101	2.30	N	073110	500	45 억		88204	N	N	0	N	00	N
6	20231229	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8160	-100	5	-1.21	864452110	106436	54.29	8070	8210	8040	10730	5790	8260	8121.51	0.99	21324	21189	8793	8526	8263	7996	7733	8395	7865	45	2470	500	5780	10	1	8895755	726	272.00	0.58	12	1.20	30.00	14045.00	10620	20231219	-23.16	5600	20231101	45.71	10620	-23.16	20231219	5600	45.71	20231101	10620	-23.16	20231219	5600	45.71	20231101	2.30	N	073110	500	45 억		88204	N	N	0	N	00	N
7	20231229	110636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8160	-100	5	-1.21	864452110	106436	54.29	8070	8210	8040	10730	5790	8260	8121.51	0.99	21324	21189	8793	8526	8263	7996	7733	8395	7865	45	2470	500	5780	10	1	8895755	726	272.00	0.58	12	1.20	30.00	14045.00	10620	20231219	-23.16	5600	20231101	45.71	10620	-23.16	20231219	5600	45.71	20231101	10620	-23.16	20231219	5600	45.71	20231101	2.30	N	073110	500	45 억		88204	N	N	0	N	00	N
8	20231229	100641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8160	-100	5	-1.21	864452110	106436	54.29	8070	8210	8040	10730	5790	8260	8121.51	0.99	21324	21189	8793	8526	8263	7996	7733	8395	7865	45	2470	500	5780	10	1	8895755	726	272.00	0.58	12	1.20	30.00	14045.00	10620	20231219	-23.16	5600	20231101	45.71	10620	-23.16	20231219	5600	45.71	20231101	10620	-23.16	20231219	5600	45.71	20231101	2.30	N	073110	500	45 억		88204	N	N	0	N	00	N
9	20231229	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8160	-100	5	-1.21	864452110	106436	54.29	8070	8210	8040	10730	5790	8260	8121.51	0.99	21324	21189	8793	8526	8263	7996	7733	8395	7865	45	2470	500	5780	10	1	8895755	726	272.00	0.58	12	1.20	30.00	14045.00	10620	20231219	-23.16	5600	20231101	45.71	10620	-23.16	20231219	5600	45.71	20231101	10620	-23.16	20231219	5600	45.71	20231101	2.30	N	073110	500	45 억		88204	N	N	0	N	00	N
10	20231228	160635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8160	-100	5	-1.21	855511990	105334	53.73	8070	8210	8040	10730	5790	8260	8121.51	0.75	0	21189	8793	8526	8263	7996	7733	8395	7865	45	2470	500	5780	10	1	8895755	726	272.00	0.58	12	1.18	30.00	14045.00	10620	20231219	-23.16	5600	20231101	45.71	10620	-23.16	20231219	5600	45.71	20231101	10620	-23.16	20231219	5600	45.71	20231101	2.30	N	073110	500	45 억		66880	N	N	0	N	00	N
11	20231228	150641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8150	-110	5	-1.33	753979060	92870	47.37	8070	8210	8040	10730	5790	8260	8118.49	0.75	0	18765	8793	8526	8263	7996	7733	8395	7865	45	2470	500	5780	10	1	8895755	725	271.67	0.58	12	1.04	30.00	14045.00	10620	20231219	-23.26	5600	20231101	45.54	10620	-23.26	20231219	5600	45.54	20231101	10620	-23.26	20231219	5600	45.54	20231101	2.30	N	073110	500	45 억		66880	N	N	0	N	00	N
12	20231228	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8180	-80	5	-0.97	639538710	78783	40.18	8070	8210	8040	10730	5790	8260	8117.53	0.75	0	15717	8793	8526	8263	7996	7733	8395	7865	45	2470	500	5780	10	1	8895755	728	272.67	0.58	12	0.89	30.00	14045.00	10620	20231219	-22.98	5600	20231101	46.07	10620	-22.98	20231219	5600	46.07	20231101	10620	-22.98	20231219	5600	46.07	20231101	2.30	N	073110	500	45 억		66880	N	N	0	N	00	N
13	20231228	130634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8130	-130	5	-1.57	552915050	68164	34.77	8070	8210	8040	10730	5790	8260	8111.31	0.75	0	10543	8793	8526	8263	7996	7733	8395	7865	45	2470	500	5780	10	1	8895755	723	271.00	0.58	12	0.77	30.00	14045.00	10620	20231219	-23.45	5600	20231101	45.18	10620	-23.45	20231219	5600	45.18	20231101	10620	-23.45	20231219	5600	45.18	20231101	2.30	N	073110	500	45 억		66880	N	N	0	N	00	N
14	20231228	120637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8150	-110	5	-1.33	504696330	62229	31.74	8070	8210	8040	10730	5790	8260	8110.05	0.75	0	9527	8793	8526	8263	7996	7733	8395	7865	45	2470	500	5780	10	1	8895755	725	271.67	0.58	12	0.70	30.00	14045.00	10620	20231219	-23.26	5600	20231101	45.54	10620	-23.26	20231219	5600	45.54	20231101	10620	-23.26	20231219	5600	45.54	20231101	2.30	N	073110	500	45 억		66880	N	N	0	N	00	N
15	20231228	110637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8120	-140	5	-1.69	447109230	55113	28.11	8070	8210	8040	10730	5790	8260	8112.31	0.75	0	8397	8793	8526	8263	7996	7733	8395	7865	45	2470	500	5780	10	1	8895755	722	270.67	0.58	12	0.62	30.00	14045.00	10620	20231219	-23.54	5600	20231101	45.00	10620	-23.54	20231219	5600	45.00	20231101	10620	-23.54	20231219	5600	45.00	20231101	2.30	N	073110	500	45 억		66880	N	N	0	N	00	N
16	20231228	100634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8180	-80	5	-0.97	300743430	37101	18.92	8070	8210	8040	10730	5790	8260	8105.64	0.75	0	10443	8793	8526	8263	7996	7733	8395	7865	45	2470	500	5780	10	1	8895755	728	272.67	0.58	12	0.42	30.00	14045.00	10620	20231219	-22.98	5600	20231101	46.07	10620	-22.98	20231219	5600	46.07	20231101	10620	-22.98	20231219	5600	46.07	20231101	2.30	N	073110	500	45 억		66880	N	N	0	N	00	N
17	20231228	090635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8060	-200	5	-2.42	167579950	20710	10.56	8070	8200	8040	10730	5790	8260	8090.88	0.75	0	9418	8793	8526	8263	7996	7733	8395	7865	45	2470	500	5780	10	1	8895755	717	268.67	0.57	12	0.23	30.00	14045.00	10620	20231219	-24.11	5600	20231101	43.93	10620	-24.11	20231219	5600	43.93	20231101	10620	-24.11	20231219	5600	43.93	20231101	2.30	N	073110	500	45 억		66880	N	N	0	N	00	N
18	20231227	160630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8260	-240	5	-2.82	1591258820	192939	83.45	8370	8530	8000	11050	5950	8500	8246.69	0.37	0	34145	8966	8732	8536	8302	8106	8635	8205	45	2550	500	5950	10	1	8895755	735	275.33	0.59	12	2.17	30.00	14045.00	10620	20231219	-22.22	5600	20231101	47.50	10620	-22.22	20231219	5600	47.50	20231101	10620	-22.22	20231219	5600	47.50	20231101	2.33	N	073110	500	45 억		32515	N	N	0	N	00	N
19	20231227	150639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8250	-250	5	-2.94	1496361320	181436	78.47	8370	8530	8000	11050	5950	8500	8246.53	0.37	0	35557	8966	8732	8536	8302	8106	8635	8205	45	2550	500	5950	10	1	8895755	734	275.00	0.59	12	2.04	30.00	14045.00	10620	20231219	-22.32	5600	20231101	47.32	10620	-22.32	20231219	5600	47.32	20231101	10620	-22.32	20231219	5600	47.32	20231101	2.33	N	073110	500	45 억		32515	N	N	0	N	00	N
20	20231227	140636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8290	-210	5	-2.47	1381946390	167584	72.48	8370	8530	8000	11050	5950	8500	8245.42	0.37	0	38598	8966	8732	8536	8302	8106	8635	8205	45	2550	500	5950	10	1	8895755	737	276.33	0.59	12	1.88	30.00	14045.00	10620	20231219	-21.94	5600	20231101	48.04	10620	-21.94	20231219	5600	48.04	20231101	10620	-21.94	20231219	5600	48.04	20231101	2.33	N	073110	500	45 억		32515	N	N	0	N	00	N
21	20231227	130631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8180	-320	5	-3.76	1225211440	148548	64.25	8370	8530	8000	11050	5950	8500	8246.95	0.37	0	37536	8966	8732	8536	8302	8106	8635	8205	45	2550	500	5950	10	1	8895755	728	272.67	0.58	12	1.67	30.00	14045.00	10620	20231219	-22.98	5600	20231101	46.07	10620	-22.98	20231219	5600	46.07	20231101	10620	-22.98	20231219	5600	46.07	20231101	2.33	N	073110	500	45 억		32515	N	N	0	N	00	N
22	20231227	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8260	-240	5	-2.82	1152641120	139702	60.42	8370	8530	8000	11050	5950	8500	8249.69	0.37	0	34042	8966	8732	8536	8302	8106	8635	8205	45	2550	500	5950	10	1	8895755	735	275.33	0.59	12	1.57	30.00	14045.00	10620	20231219	-22.22	5600	20231101	47.50	10620	-22.22	20231219	5600	47.50	20231101	10620	-22.22	20231219	5600	47.50	20231101	2.33	N	073110	500	45 억		32515	N	N	0	N	00	N
23	20231227	110636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8190	-310	5	-3.65	1100439360	133346	57.67	8370	8530	8000	11050	5950	8500	8251.45	0.37	0	30245	8966	8732	8536	8302	8106	8635	8205	45	2550	500	5950	10	1	8895755	729	273.00	0.58	12	1.50	30.00	14045.00	10620	20231219	-22.88	5600	20231101	46.25	10620	-22.88	20231219	5600	46.25	20231101	10620	-22.88	20231219	5600	46.25	20231101	2.33	N	073110	500	45 억		32515	N	N	0	N	00	N
24	20231227	100636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8120	-380	5	-4.47	735288660	88300	38.19	8370	8530	8110	11050	5950	8500	8326.04	0.37	0	21471	8966	8732	8536	8302	8106	8635	8205	45	2550	500	5950	10	1	8895755	722	270.67	0.58	12	0.99	30.00	14045.00	10620	20231219	-23.54	5600	20231101	45.00	10620	-23.54	20231219	5600	45.00	20231101	10620	-23.54	20231219	5600	45.00	20231101	2.33	N	073110	500	45 억		32515	N	N	0	N	00	N
25	20231227	090637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8520	20	2	0.24	179784010	21331	9.23	8370	8520	8370	11050	5950	8500	8426.33	0.37	0	12656	8966	8732	8536	8302	8106	8635	8205	45	2550	500	5950	10	1	8895755	758	284.00	0.61	12	0.24	30.00	14045.00	10620	20231219	-19.77	5600	20231101	52.14	10620	-19.77	20231219	5600	52.14	20231101	10620	-19.77	20231219	5600	52.14	20231101	2.33	N	073110	500	45 억		32515	N	N	0	N	00	N
26	20231226	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8500	-450	5	-5.03	1913480610	223608	38.97	8720	8770	8340	11630	6270	8950	8555.72	0.48	0	-10386	9343	9146	8853	8656	8363	9245	8755	45	2680	500	6260	10	1	8895755	756	283.33	0.61	12	2.51	30.00	14045.00	10620	20231219	-19.96	5600	20231101	51.79	10620	-19.96	20231219	5600	51.79	20231101	10620	-19.96	20231219	5600	51.79	20231101	2.44	N	073110	500	45 억		42916	N	N	0	N	00	N
27	20231226	150634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8480	-470	5	-5.25	1704473570	199039	34.69	8720	8770	8340	11630	6270	8950	8561.39	0.48	0	-10031	9343	9146	8853	8656	8363	9245	8755	45	2680	500	6260	10	1	8895755	754	282.67	0.60	12	2.24	30.00	14045.00	10620	20231219	-20.15	5600	20231101	51.43	10620	-20.15	20231219	5600	51.43	20231101	10620	-20.15	20231219	5600	51.43	20231101	2.44	N	073110	500	45 억		42916	N	N	0	N	00	N
28	20231226	140636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8530	-420	5	-4.69	1534214160	179083	31.21	8720	8770	8340	11630	6270	8950	8564.71	0.48	0	-10622	9343	9146	8853	8656	8363	9245	8755	45	2680	500	6260	10	1	8895755	759	284.33	0.61	12	2.01	30.00	14045.00	10620	20231219	-19.68	5600	20231101	52.32	10620	-19.68	20231219	5600	52.32	20231101	10620	-19.68	20231219	5600	52.32	20231101	2.44	N	073110	500	45 억		42916	N	N	0	N	00	N
29	20231226	130636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8610	-340	5	-3.80	1397011770	163001	28.40	8720	8770	8340	11630	6270	8950	8568.02	0.48	0	-11361	9343	9146	8853	8656	8363	9245	8755	45	2680	500	6260	10	1	8895755	766	287.00	0.61	12	1.83	30.00	14045.00	10620	20231219	-18.93	5600	20231101	53.75	10620	-18.93	20231219	5600	53.75	20231101	10620	-18.93	20231219	5600	53.75	20231101	2.44	N	073110	500	45 억		42916	N	N	0	N	00	N
30	20231226	120635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8550	-400	5	-4.47	1299723380	151704	26.44	8720	8770	8340	11630	6270	8950	8564.73	0.48	0	-9954	9343	9146	8853	8656	8363	9245	8755	45	2680	500	6260	10	1	8895755	761	285.00	0.61	12	1.71	30.00	14045.00	10620	20231219	-19.49	5600	20231101	52.68	10620	-19.49	20231219	5600	52.68	20231101	10620	-19.49	20231219	5600	52.68	20231101	2.44	N	073110	500	45 억		42916	N	N	0	N	00	N
31	20231226	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8510	-440	5	-4.92	1162682010	135730	23.65	8720	8770	8340	11630	6270	8950	8563.03	0.48	0	-8983	9343	9146	8853	8656	8363	9245	8755	45	2680	500	6260	10	1	8895755	757	283.67	0.61	12	1.53	30.00	14045.00	10620	20231219	-19.87	5600	20231101	51.96	10620	-19.87	20231219	5600	51.96	20231101	10620	-19.87	20231219	5600	51.96	20231101	2.44	N	073110	500	45 억		42916	N	N	0	N	00	N
32	20231226	100635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8520	-430	5	-4.80	992225770	115643	20.15	8720	8770	8340	11630	6270	8950	8576.56	0.48	0	-10843	9343	9146	8853	8656	8363	9245	8755	45	2680	500	6260	10	1	8895755	758	284.00	0.61	12	1.30	30.00	14045.00	10620	20231219	-19.77	5600	20231101	52.14	10620	-19.77	20231219	5600	52.14	20231101	10620	-19.77	20231219	5600	52.14	20231101	2.44	N	073110	500	45 억		42916	N	N	0	N	00	N
33	20231226	090636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8660	-290	5	-3.24	322435840	36973	6.44	8720	8770	8660	11630	6270	8950	8713.89	0.48	0	-10305	9343	9146	8853	8656	8363	9245	8755	45	2680	500	6260	10	1	8895755	770	288.67	0.62	12	0.42	30.00	14045.00	10620	20231219	-18.46	5600	20231101	54.64	10620	-18.46	20231219	5600	54.64	20231101	10620	-18.46	20231219	5600	54.64	20231101	2.44	N	073110	500	45 억		42916	N	N	0	N	00	N
34	20231222	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8950	-10	5	-0.11	4874113080	552295	89.26	8710	9050	8560	11640	6280	8960	8823.89	0.57	0	-9639	9600	9280	8940	8620	8280	9110	8450	45	2680	500	6270	10	1	8895755	796	298.33	0.64	12	6.21	30.00	14045.00	10620	20231219	-15.73	5600	20231101	59.82	10620	-15.73	20231219	5600	59.82	20231101	10620	-15.73	20231219	5600	59.82	20231101	2.44	N	073110	500	45 억		50704	N	N	0	N	00	N
35	20231222	150625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8820	-140	5	-1.56	4493035590	509442	82.34	8710	9050	8560	11640	6280	8960	8819.35	0.57	0	-7890	9600	9280	8940	8620	8280	9110	8450	45	2680	500	6270	10	1	8895755	785	294.00	0.63	12	5.73	30.00	14045.00	10620	20231219	-16.95	5600	20231101	57.50	10620	-16.95	20231219	5600	57.50	20231101	10620	-16.95	20231219	5600	57.50	20231101	2.44	N	073110	500	45 억		50704	N	N	0	N	00	N
36	20231222	140622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8700	-260	5	-2.90	3686401660	418679	67.67	8710	9050	8560	11640	6280	8960	8804.60	0.57	0	5394	9600	9280	8940	8620	8280	9110	8450	45	2680	500	6270	10	1	8895755	774	290.00	0.62	12	4.71	30.00	14045.00	10620	20231219	-18.08	5600	20231101	55.36	10620	-18.08	20231219	5600	55.36	20231101	10620	-18.08	20231219	5600	55.36	20231101	2.44	N	073110	500	45 억		50704	N	N	0	N	00	N
37	20231222	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8680	-280	5	-3.12	2659945340	303033	48.98	8710	8990	8560	11640	6280	8960	8777.36	0.57	0	8586	9600	9280	8940	8620	8280	9110	8450	45	2680	500	6270	10	1	8895755	772	289.33	0.62	12	3.41	30.00	14045.00	10620	20231219	-18.27	5600	20231101	55.00	10620	-18.27	20231219	5600	55.00	20231101	10620	-18.27	20231219	5600	55.00	20231101	2.44	N	073110	500	45 억		50704	N	N	0	N	00	N
38	20231222	120622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8660	-300	5	-3.35	2527778670	287808	46.52	8710	8990	8560	11640	6280	8960	8782.47	0.57	0	6380	9600	9280	8940	8620	8280	9110	8450	45	2680	500	6270	10	1	8895755	770	288.67	0.62	12	3.24	30.00	14045.00	10620	20231219	-18.46	5600	20231101	54.64	10620	-18.46	20231219	5600	54.64	20231101	10620	-18.46	20231219	5600	54.64	20231101	2.44	N	073110	500	45 억		50704	N	N	0	N	00	N
39	20231222	110624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8750	-210	5	-2.34	2220294270	252435	40.80	8710	8990	8560	11640	6280	8960	8795.09	0.57	0	7608	9600	9280	8940	8620	8280	9110	8450	45	2680	500	6270	10	1	8895755	778	291.67	0.62	12	2.84	30.00	14045.00	10620	20231219	-17.61	5600	20231101	56.25	10620	-17.61	20231219	5600	56.25	20231101	10620	-17.61	20231219	5600	56.25	20231101	2.44	N	073110	500	45 억		50704	N	N	0	N	00	N
40	20231222	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8930	-30	5	-0.33	1582007210	180546	29.18	8710	8940	8560	11640	6280	8960	8761.65	0.57	0	5317	9600	9280	8940	8620	8280	9110	8450	45	2680	500	6270	10	1	8895755	794	297.67	0.64	12	2.03	30.00	14045.00	10620	20231219	-15.91	5600	20231101	59.46	10620	-15.91	20231219	5600	59.46	20231101	10620	-15.91	20231219	5600	59.46	20231101	2.44	N	073110	500	45 억		50704	N	N	0	N	00	N
41	20231222	090623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8850	-110	5	-1.23	385652360	43909	7.10	8710	8870	8710	11640	6280	8960	8780.40	0.57	0	-857	9600	9280	8940	8620	8280	9110	8450	45	2680	500	6270	10	1	8895755	787	295.00	0.63	12	0.49	30.00	14045.00	10620	20231219	-16.67	5600	20231101	58.04	10620	-16.67	20231219	5600	58.04	20231101	10620	-16.67	20231219	5600	58.04	20231101	2.44	N	073110	500	45 억		50704	N	N	0	N	00	N
42	20231221	160620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8960	-390	5	-4.17	5335413210	600788	66.78	9140	9260	8600	12150	6550	9350	8880.24	0.50	0	6924	10076	9712	9526	9162	8976	9620	9070	45	2800	500	6540	10	1	8895755	797	298.67	0.64	12	6.75	30.00	14045.00	10620	20231219	-15.63	5600	20231101	60.00	10620	-15.63	20231219	5600	60.00	20231101	10620	-15.63	20231219	5600	60.00	20231101	1.71	N	073110	500	45 억		44281	N	N	0	N	00	N
43	20231221	150621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8930	-420	5	-4.49	4658836710	525268	58.38	9140	9260	8600	12150	6550	9350	8869.44	0.50	0	1925	10076	9712	9526	9162	8976	9620	9070	45	2800	500	6540	10	1	8895755	794	297.67	0.64	12	5.90	30.00	14045.00	10620	20231219	-15.91	5600	20231101	59.46	10620	-15.91	20231219	5600	59.46	20231101	10620	-15.91	20231219	5600	59.46	20231101	1.71	N	073110	500	45 억		44281	N	N	0	N	00	N
44	20231221	140620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8750	-600	5	-6.42	3936957840	443906	49.34	9140	9260	8600	12150	6550	9350	8868.89	0.50	0	5558	10076	9712	9526	9162	8976	9620	9070	45	2800	500	6540	10	1	8895755	778	291.67	0.62	12	4.99	30.00	14045.00	10620	20231219	-17.61	5600	20231101	56.25	10620	-17.61	20231219	5600	56.25	20231101	10620	-17.61	20231219	5600	56.25	20231101	1.71	N	073110	500	45 억		44281	N	N	0	N	00	N
45	20231221	130619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8690	-660	5	-7.06	3547065160	398943	44.34	9140	9260	8680	12150	6550	9350	8891.15	0.50	0	975	10076	9712	9526	9162	8976	9620	9070	45	2800	500	6540	10	1	8895755	773	289.67	0.62	12	4.48	30.00	14045.00	10620	20231219	-18.17	5600	20231101	55.18	10620	-18.17	20231219	5600	55.18	20231101	10620	-18.17	20231219	5600	55.18	20231101	1.71	N	073110	500	45 억		44281	N	N	0	N	00	N
46	20231221	120622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8770	-580	5	-6.20	3220168950	361477	40.18	9140	9260	8690	12150	6550	9350	8908.35	0.50	0	3648	10076	9712	9526	9162	8976	9620	9070	45	2800	500	6540	10	1	8895755	780	292.33	0.62	12	4.06	30.00	14045.00	10620	20231219	-17.42	5600	20231101	56.61	10620	-17.42	20231219	5600	56.61	20231101	10620	-17.42	20231219	5600	56.61	20231101	1.71	N	073110	500	45 억		44281	N	N	0	N	00	N
47	20231221	110623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8750	-600	5	-6.42	2921605530	327282	36.38	9140	9260	8710	12150	6550	9350	8926.86	0.50	0	-245	10076	9712	9526	9162	8976	9620	9070	45	2800	500	6540	10	1	8895755	778	291.67	0.62	12	3.68	30.00	14045.00	10620	20231219	-17.61	5600	20231101	56.25	10620	-17.61	20231219	5600	56.25	20231101	10620	-17.61	20231219	5600	56.25	20231101	1.71	N	073110	500	45 억		44281	N	N	0	N	00	N
48	20231221	100619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8830	-520	5	-5.56	2236305910	249492	27.73	9140	9260	8760	12150	6550	9350	8963.42	0.50	0	3732	10076	9712	9526	9162	8976	9620	9070	45	2800	500	6540	10	1	8895755	785	294.33	0.63	12	2.80	30.00	14045.00	10620	20231219	-16.85	5600	20231101	57.68	10620	-16.85	20231219	5600	57.68	20231101	10620	-16.85	20231219	5600	57.68	20231101	1.71	N	073110	500	45 억		44281	N	N	0	N	00	N
49	20231221	090620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9010	-340	5	-3.64	783385380	85862	9.54	9140	9260	8970	12150	6550	9350	9123.74	0.50	0	3134	10076	9712	9526	9162	8976	9620	9070	45	2800	500	6540	10	1	8895755	802	300.33	0.64	12	0.97	30.00	14045.00	10620	20231219	-15.16	5600	20231101	60.89	10620	-15.16	20231219	5600	60.89	20231101	10620	-15.16	20231219	5600	60.89	20231101	1.71	N	073110	500	45 억		44281	N	N	0	N	00	N
50	20231220	160622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9350	-440	5	-4.49	8188989140	856492	10.92	9720	9890	9340	12720	6860	9790	9561.30	0.53	0	-4573	11350	10570	9840	9060	8330	10960	9450	45	2930	500	6850	10	1	8895755	832	311.67	0.67	12	9.63	30.00	14045.00	10620	20231219	-11.96	5600	20231101	66.96	10620	-11.96	20231219	5600	66.96	20231101	10620	-11.96	20231219	5600	66.96	20231101	1.70	N	073110	500	45 억		47336	N	N	0	N	00	N
51	20231220	150654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9420	-370	5	-3.78	7276624070	759503	9.68	9720	9890	9340	12720	6860	9790	9580.59	0.53	0	6582	11350	10570	9840	9060	8330	10960	9450	45	2930	500	6850	10	1	8895755	838	314.00	0.67	12	8.54	30.00	14045.00	10620	20231219	-11.30	5600	20231101	68.21	10620	-11.30	20231219	5600	68.21	20231101	10620	-11.30	20231219	5600	68.21	20231101	1.70	N	073110	500	45 억		47336	N	N	0	N	00	N
52	20231220	140701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9450	-340	5	-3.47	6469431690	673471	8.59	9720	9890	9400	12720	6860	9790	9605.93	0.53	0	14444	11350	10570	9840	9060	8330	10960	9450	45	2930	500	6850	10	1	8895755	841	315.00	0.67	12	7.57	30.00	14045.00	10620	20231219	-11.02	5600	20231101	68.75	10620	-11.02	20231219	5600	68.75	20231101	10620	-11.02	20231219	5600	68.75	20231101	1.70	N	073110	500	45 억		47336	N	N	0	N	00	N
53	20231220	130658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9430	-360	5	-3.68	6058355980	629948	8.03	9720	9890	9420	12720	6860	9790	9617.06	0.53	0	13973	11350	10570	9840	9060	8330	10960	9450	45	2930	500	6850	10	1	8895755	839	314.33	0.67	12	7.08	30.00	14045.00	10620	20231219	-11.21	5600	20231101	68.39	10620	-11.21	20231219	5600	68.39	20231101	10620	-11.21	20231219	5600	68.39	20231101	1.70	N	073110	500	45 억		47336	N	N	0	N	00	N
54	20231220	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9530	-260	5	-2.66	5548541800	576157	7.35	9720	9890	9450	12720	6860	9790	9630.08	0.53	0	11872	11350	10570	9840	9060	8330	10960	9450	45	2930	500	6850	10	1	8895755	848	317.67	0.68	12	6.48	30.00	14045.00	10620	20231219	-10.26	5600	20231101	70.18	10620	-10.26	20231219	5600	70.18	20231101	10620	-10.26	20231219	5600	70.18	20231101	1.70	N	073110	500	45 억		47336	N	N	0	N	00	N
55	20231220	110621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9640	-150	5	-1.53	4691482040	486030	6.20	9720	9890	9510	12720	6860	9790	9652.48	0.53	0	17001	11350	10570	9840	9060	8330	10960	9450	45	2930	500	6850	10	1	8895755	858	321.33	0.69	12	5.46	30.00	14045.00	10620	20231219	-9.23	5600	20231101	72.14	10620	-9.23	20231219	5600	72.14	20231101	10620	-9.23	20231219	5600	72.14	20231101	1.70	N	073110	500	45 억		47336	N	N	0	N	00	N
56	20231220	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9560	-230	5	-2.35	3987881320	412527	5.26	9720	9890	9520	12720	6860	9790	9666.77	0.53	0	1547	11350	10570	9840	9060	8330	10960	9450	45	2930	500	6850	10	1	8895755	850	318.67	0.68	12	4.64	30.00	14045.00	10620	20231219	-9.98	5600	20231101	70.71	10620	-9.98	20231219	5600	70.71	20231101	10620	-9.98	20231219	5600	70.71	20231101	1.70	N	073110	500	45 억		47336	N	N	0	N	00	N
57	20231220	090620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9670	-120	5	-1.23	1361801790	140264	1.79	9720	9780	9660	12720	6860	9790	9708.47	0.53	0	-8835	11350	10570	9840	9060	8330	10960	9450	45	2930	500	6850	10	1	8895755	860	322.33	0.69	12	1.58	30.00	14045.00	10620	20231219	-8.95	5600	20231101	72.68	10620	-8.95	20231219	5600	72.68	20231101	10620	-8.95	20231219	5600	72.68	20231101	1.70	N	073110	500	45 억		47336	N	N	0	N	00	N
58	20231219	160620	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9790	1320	2	15.58	77665222340	7789771	160.93	9120	10620	9110	11010	5930	8470	9970.25	0.32	0	13964	9763	9116	7823	7176	5883	9440	7500	45	2540	500	5920	10	1	8895755	871	326.33	0.70	12	87.57	30.00	14045.00	10620	20231219	-7.82	5600	20231101	74.82	10620	-7.82	20231219	5600	74.82	20231101	10620	-7.82	20231219	5600	74.82	20231101	1.66	N	073110	500	45 억		28172	N	N	0	N	00	N
59	20231219	150622	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9710	1240	2	14.64	75369541810	7553681	156.05	9120	10620	9110	11010	5930	8470	9977.86	0.32	0	11407	9763	9116	7823	7176	5883	9440	7500	45	2540	500	5920	10	1	8895755	864	323.67	0.69	12	84.91	30.00	14045.00	10620	20231219	-8.57	5600	20231101	73.39	10620	-8.57	20231219	5600	73.39	20231101	10620	-8.57	20231219	5600	73.39	20231101	1.66	N	073110	500	45 억		28172	N	N	0	N	00	N
60	20231219	140619	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9560	1090	2	12.87	64517830040	6465646	133.57	9120	10620	9110	11010	5930	8470	9978.56	0.32	0	10200	9763	9116	7823	7176	5883	9440	7500	45	2540	500	5920	10	1	8895755	850	318.67	0.68	12	72.68	30.00	14045.00	10620	20231219	-9.98	5600	20231101	70.71	10620	-9.98	20231219	5600	70.71	20231101	10620	-9.98	20231219	5600	70.71	20231101	1.66	N	073110	500	45 억		28172	N	N	0	N	00	N
61	20231219	130622	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10260	1790	2	21.13	60996841340	6110721	126.24	9120	10620	9110	11010	5930	8470	9981.94	0.32	0	10559	9763	9116	7823	7176	5883	9440	7500	45	2540	500	5920	10	1	8895755	913	342.00	0.73	12	68.69	30.00	14045.00	10620	20231219	-3.39	5600	20231101	83.21	10620	-3.39	20231219	5600	83.21	20231101	10620	-3.39	20231219	5600	83.21	20231101	1.66	N	073110	500	45 억		28172	N	N	0	N	00	N
62	20231219	120623	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9430	960	2	11.33	48101566900	4838822	99.97	9120	10620	9110	11010	5930	8470	9940.76	0.32	0	7137	9763	9116	7823	7176	5883	9440	7500	45	2540	500	5920	10	1	8895755	839	314.33	0.67	12	54.39	30.00	14045.00	10620	20231219	-11.21	5600	20231101	68.39	10620	-11.21	20231219	5600	68.39	20231101	10620	-11.21	20231219	5600	68.39	20231101	1.66	N	073110	500	45 억		28172	N	N	0	N	00	N
63	20231219	110621	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9710	1240	2	14.64	44350513200	4454353	92.02	9120	10620	9110	11010	5930	8470	9956.67	0.32	0	6095	9763	9116	7823	7176	5883	9440	7500	45	2540	500	5920	10	1	8895755	864	323.67	0.69	12	50.07	30.00	14045.00	10620	20231219	-8.57	5600	20231101	73.39	10620	-8.57	20231219	5600	73.39	20231101	10620	-8.57	20231219	5600	73.39	20231101	1.66	N	073110	500	45 억		28172	N	N	0	N	00	N
64	20231219	100619	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9970	1500	2	17.71	37788640980	3778280	78.06	9120	10620	9110	11010	5930	8470	10001.55	0.32	0	6459	9763	9116	7823	7176	5883	9440	7500	45	2540	500	5920	10	1	8895755	887	332.33	0.71	12	42.47	30.00	14045.00	10620	20231219	-6.12	5600	20231101	78.04	10620	-6.12	20231219	5600	78.04	20231101	10620	-6.12	20231219	5600	78.04	20231101	1.66	N	073110	500	45 억		28172	N	N	0	N	00	N
65	20231219	090618	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10110	1640	2	19.36	17280510360	1753784	36.23	9120	10500	9110	11010	5930	8470	9853.27	0.32	0	12735	9763	9116	7823	7176	5883	9440	7500	45	2540	500	5920	10	1	8895755	899	337.00	0.72	12	19.71	30.00	14045.00	10500	20231219	-3.71	5600	20231101	80.54	10500	-3.71	20231219	5600	80.54	20231101	10500	-3.71	20231219	5600	80.54	20231101	1.66	N	073110	500	45 억		28172	N	N	0	N	00	N
66	20231218	160617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8470	1950	1	29.91	38562550750	4838787	6732.79	6590	8470	6530	8470	4570	6520	7968.58	1.06	0	-56447	7033	6776	6623	6366	6213	6700	6290	45	1950	500	4560	10	1	8895755	753	282.33	0.60	12	54.39	30.00	14045.00	9290	20230223	-8.83	5600	20231101	51.25	9290	-8.83	20230223	5600	51.25	20231101	9290	-8.83	20230223	5600	51.25	20231101	1.64	N	073110	500	45 억		94711	N	N	0	N	00	N
67	20231218	150618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8470	1950	1	29.91	38381928000	4817462	6703.12	6590	8470	6530	8470	4570	6520	7967.25	1.06	0	-56422	7033	6776	6623	6366	6213	6700	6290	45	1950	500	4560	10	1	8895755	753	282.33	0.60	12	54.15	30.00	14045.00	9290	20230223	-8.83	5600	20231101	51.25	9290	-8.83	20230223	5600	51.25	20231101	9290	-8.83	20230223	5600	51.25	20231101	1.64	N	073110	500	45 억		94711	N	N	0	N	00	N
68	20231218	140616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	1400	2	21.47	21844231850	2837847	3948.64	6590	8280	6530	8470	4570	6520	7697.47	1.06	0	-56931	7033	6776	6623	6366	6213	6700	6290	45	1950	500	4560	10	1	8895755	705	264.00	0.56	12	31.90	30.00	14045.00	9290	20230223	-14.75	5600	20231101	41.43	9290	-14.75	20230223	5600	41.43	20231101	9290	-14.75	20230223	5600	41.43	20231101	1.64	N	073110	500	45 억		94711	N	N	0	N	00	N
69	20231218	130616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6980	460	2	7.06	1829847910	263420	366.53	6590	7160	6530	8470	4570	6520	6946.50	1.06	0	-8224	7033	6776	6623	6366	6213	6700	6290	45	1950	500	4560	10	1	8895755	621	232.67	0.50	12	2.96	30.00	14045.00	9290	20230223	-24.87	5600	20231101	24.64	9290	-24.87	20230223	5600	24.64	20231101	9290	-24.87	20230223	5600	24.64	20231101	1.64	N	073110	500	45 억		94711	N	N	0	N	00	N
70	20231218	120612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6700	180	2	2.76	130118540	19552	27.21	6590	6720	6530	8470	4570	6520	6655.00	1.06	0	1773	7033	6776	6623	6366	6213	6700	6290	45	1950	500	4560	10	1	8895755	596	223.33	0.48	12	0.22	30.00	14045.00	9290	20230223	-27.88	5600	20231101	19.64	9290	-27.88	20230223	5600	19.64	20231101	9290	-27.88	20230223	5600	19.64	20231101	1.64	N	073110	500	45 억		94711	N	N	0	N	00	N
71	20231218	110615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6680	160	2	2.45	112248260	16879	23.49	6590	6710	6530	8470	4570	6520	6650.17	1.06	0	1933	7033	6776	6623	6366	6213	6700	6290	45	1950	500	4560	10	1	8895755	594	222.67	0.48	12	0.19	30.00	14045.00	9290	20230223	-28.09	5600	20231101	19.29	9290	-28.09	20230223	5600	19.29	20231101	9290	-28.09	20230223	5600	19.29	20231101	1.64	N	073110	500	45 억		94711	N	N	0	N	00	N
72	20231218	100615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6700	180	2	2.76	76028870	11468	15.96	6590	6700	6530	8470	4570	6520	6629.65	1.06	0	2493	7033	6776	6623	6366	6213	6700	6290	45	1950	500	4560	10	1	8895755	596	223.33	0.48	12	0.13	30.00	14045.00	9290	20230223	-27.88	5600	20231101	19.64	9290	-27.88	20230223	5600	19.64	20231101	9290	-27.88	20230223	5600	19.64	20231101	1.64	N	073110	500	45 억		94711	N	N	0	N	00	N
73	20231218	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6580	60	2	0.92	9000560	1370	1.91	6590	6590	6530	8470	4570	6520	6569.75	1.06	0	-201	7033	6776	6623	6366	6213	6700	6290	45	1950	500	4560	10	1	8895755	585	219.33	0.47	12	0.02	30.00	14045.00	9290	20230223	-29.17	5600	20231101	17.50	9290	-29.17	20230223	5600	17.50	20231101	9290	-29.17	20230223	5600	17.50	20231101	1.64	N	073110	500	45 억		94711	N	N	0	N	00	N
74	20231215	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6520	-220	5	-3.26	473356260	71680	104.30	6710	6880	6470	8760	4720	6740	6603.74	1.14	0	-6685	6906	6822	6716	6632	6526	6865	6675	45	2020	500	4710	10	1	8895755	580	217.33	0.46	12	0.81	30.00	14045.00	9290	20230223	-29.82	5600	20231101	16.43	9290	-29.82	20230223	5600	16.43	20231101	9290	-29.82	20230223	5600	16.43	20231101	1.57	N	073110	500	45 억		101396	N	N	0	N	00	N
75	20231215	150616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6530	-210	5	-3.12	429378950	64947	94.50	6710	6880	6470	8760	4720	6740	6611.22	1.14	0	-6215	6906	6822	6716	6632	6526	6865	6675	45	2020	500	4710	10	1	8895755	581	217.67	0.46	12	0.73	30.00	14045.00	9290	20230223	-29.71	5600	20231101	16.61	9290	-29.71	20230223	5600	16.61	20231101	9290	-29.71	20230223	5600	16.61	20231101	1.57	N	073110	500	45 억		101396	N	N	0	N	00	N
76	20231215	140616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6610	-130	5	-1.93	268843110	40413	58.80	6710	6880	6560	8760	4720	6740	6652.39	1.14	0	-9628	6906	6822	6716	6632	6526	6865	6675	45	2020	500	4710	10	1	8895755	588	220.33	0.47	12	0.45	30.00	14045.00	9290	20230223	-28.85	5600	20231101	18.04	9290	-28.85	20230223	5600	18.04	20231101	9290	-28.85	20230223	5600	18.04	20231101	1.57	N	073110	500	45 억		101396	N	N	0	N	00	N
77	20231215	130612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6600	-140	5	-2.08	259955930	39069	56.85	6710	6880	6560	8760	4720	6740	6653.76	1.14	0	-9539	6906	6822	6716	6632	6526	6865	6675	45	2020	500	4710	10	1	8895755	587	220.00	0.47	12	0.44	30.00	14045.00	9290	20230223	-28.96	5600	20231101	17.86	9290	-28.96	20230223	5600	17.86	20231101	9290	-28.96	20230223	5600	17.86	20231101	1.57	N	073110	500	45 억		101396	N	N	0	N	00	N
78	20231215	120613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6610	-130	5	-1.93	202463840	30349	44.16	6710	6880	6600	8760	4720	6740	6671.19	1.14	0	-4221	6906	6822	6716	6632	6526	6865	6675	45	2020	500	4710	10	1	8895755	588	220.33	0.47	12	0.34	30.00	14045.00	9290	20230223	-28.85	5600	20231101	18.04	9290	-28.85	20230223	5600	18.04	20231101	9290	-28.85	20230223	5600	18.04	20231101	1.57	N	073110	500	45 억		101396	N	N	0	N	00	N
79	20231215	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6650	-90	5	-1.34	174667130	26149	38.05	6710	6880	6600	8760	4720	6740	6679.69	1.14	0	-2062	6906	6822	6716	6632	6526	6865	6675	45	2020	500	4710	10	1	8895755	592	221.67	0.47	12	0.29	30.00	14045.00	9290	20230223	-28.42	5600	20231101	18.75	9290	-28.42	20230223	5600	18.75	20231101	9290	-28.42	20230223	5600	18.75	20231101	1.57	N	073110	500	45 억		101396	N	N	0	N	00	N
80	20231215	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6680	-60	5	-0.89	110484660	16480	23.98	6710	6880	6650	8760	4720	6740	6704.17	1.14	0	48	6906	6822	6716	6632	6526	6865	6675	45	2020	500	4710	10	1	8895755	594	222.67	0.48	12	0.19	30.00	14045.00	9290	20230223	-28.09	5600	20231101	19.29	9290	-28.09	20230223	5600	19.29	20231101	9290	-28.09	20230223	5600	19.29	20231101	1.57	N	073110	500	45 억		101396	N	N	0	N	00	N
81	20231215	090614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6780	40	2	0.59	33646230	4981	7.25	6710	6880	6710	8760	4720	6740	6754.91	1.14	0	161	6906	6822	6716	6632	6526	6865	6675	45	2020	500	4710	10	1	8895755	603	226.00	0.48	12	0.06	30.00	14045.00	9290	20230223	-27.02	5600	20231101	21.07	9290	-27.02	20230223	5600	21.07	20231101	9290	-27.02	20230223	5600	21.07	20231101	1.57	N	073110	500	45 억		101396	N	N	0	N	00	N
82	20231214	160610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6740	90	2	1.35	452313920	67470	95.33	6700	6800	6610	8640	4660	6650	6702.78	1.17	0	-3561	6930	6790	6660	6520	6390	6725	6455	45	1990	500	4650	10	1	8895755	600	224.67	0.48	12	0.76	30.00	14045.00	9290	20230223	-27.45	5600	20231101	20.36	9290	-27.45	20230223	5600	20.36	20231101	9290	-27.45	20230223	5600	20.36	20231101	1.50	N	073110	500	45 억		104155	N	N	0	N	00	N
83	20231214	150632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6700	50	2	0.75	398345770	59454	84.01	6700	6800	6610	8640	4660	6650	6700.07	1.17	0	-3044	6930	6790	6660	6520	6390	6725	6455	45	1990	500	4650	10	1	8895755	596	223.33	0.48	12	0.67	30.00	14045.00	9290	20230223	-27.88	5600	20231101	19.64	9290	-27.88	20230223	5600	19.64	20231101	9290	-27.88	20230223	5600	19.64	20231101	1.50	N	073110	500	45 억		104155	N	N	0	N	00	N
84	20231214	140618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	40	2	0.60	375885300	56102	79.27	6700	6800	6610	8640	4660	6650	6700.03	1.17	0	-2543	6930	6790	6660	6520	6390	6725	6455	45	1990	500	4650	10	1	8895755	595	223.00	0.48	12	0.63	30.00	14045.00	9290	20230223	-27.99	5600	20231101	19.46	9290	-27.99	20230223	5600	19.46	20231101	9290	-27.99	20230223	5600	19.46	20231101	1.50	N	073110	500	45 억		104155	N	N	0	N	00	N
85	20231214	130628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6710	60	2	0.90	304775800	45523	64.32	6700	6800	6610	8640	4660	6650	6694.98	1.17	0	-3049	6930	6790	6660	6520	6390	6725	6455	45	1990	500	4650	10	1	8895755	597	223.67	0.48	12	0.51	30.00	14045.00	9290	20230223	-27.77	5600	20231101	19.82	9290	-27.77	20230223	5600	19.82	20231101	9290	-27.77	20230223	5600	19.82	20231101	1.50	N	073110	500	45 억		104155	N	N	0	N	00	N
86	20231214	120640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6660	10	2	0.15	261036910	38983	55.08	6700	6800	6610	8640	4660	6650	6696.17	1.17	0	-3985	6930	6790	6660	6520	6390	6725	6455	45	1990	500	4650	10	1	8895755	592	222.00	0.47	12	0.44	30.00	14045.00	9290	20230223	-28.31	5600	20231101	18.93	9290	-28.31	20230223	5600	18.93	20231101	9290	-28.31	20230223	5600	18.93	20231101	1.50	N	073110	500	45 억		104155	N	N	0	N	00	N
87	20231214	110613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6700	50	2	0.75	218471600	32611	46.08	6700	6800	6610	8640	4660	6650	6699.32	1.17	0	-677	6930	6790	6660	6520	6390	6725	6455	45	1990	500	4650	10	1	8895755	596	223.33	0.48	12	0.37	30.00	14045.00	9290	20230223	-27.88	5600	20231101	19.64	9290	-27.88	20230223	5600	19.64	20231101	9290	-27.88	20230223	5600	19.64	20231101	1.50	N	073110	500	45 억		104155	N	N	0	N	00	N
88	20231214	100606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6620	-30	5	-0.45	182795680	27269	38.53	6700	6800	6610	8640	4660	6650	6703.42	1.17	0	-114	6930	6790	6660	6520	6390	6725	6455	45	1990	500	4650	10	1	8895755	589	220.67	0.47	12	0.31	30.00	14045.00	9290	20230223	-28.74	5600	20231101	18.21	9290	-28.74	20230223	5600	18.21	20231101	9290	-28.74	20230223	5600	18.21	20231101	1.50	N	073110	500	45 억		104155	N	N	0	N	00	N
89	20231214	090545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6740	90	2	1.35	65963360	9743	13.77	6700	6800	6700	8640	4660	6650	6770.33	1.17	0	3627	6930	6790	6660	6520	6390	6725	6455	45	1990	500	4650	10	1	8895755	600	224.67	0.48	12	0.11	30.00	14045.00	9290	20230223	-27.45	5600	20231101	20.36	9290	-27.45	20230223	5600	20.36	20231101	9290	-27.45	20230223	5600	20.36	20231101	1.50	N	073110	500	45 억		104155	N	N	0	N	00	N
90	20231213	160610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6650	-90	5	-1.34	465943890	70203	43.08	6740	6800	6530	8760	4720	6740	6636.88	1.16	0	1006	7006	6872	6706	6572	6406	6940	6640	45	2020	500	4710	10	1	8895755	592	221.67	0.47	12	0.79	30.00	14045.00	9290	20230223	-28.42	5600	20231101	18.75	9290	-28.42	20230223	5600	18.75	20231101	9290	-28.42	20230223	5600	18.75	20231101	1.38	N	073110	500	45 억		103548	N	N	0	N	00	N
91	20231213	150623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6670	-70	5	-1.04	415406910	62601	38.41	6740	6800	6530	8760	4720	6740	6635.62	1.16	0	976	7006	6872	6706	6572	6406	6940	6640	45	2020	500	4710	10	1	8895755	593	222.33	0.47	12	0.70	30.00	14045.00	9290	20230223	-28.20	5600	20231101	19.11	9290	-28.20	20230223	5600	19.11	20231101	9290	-28.20	20230223	5600	19.11	20231101	1.38	N	073110	500	45 억		103548	N	N	0	N	00	N
92	20231213	140622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	-50	5	-0.74	351728240	53031	32.54	6740	6800	6530	8760	4720	6740	6632.30	1.16	0	433	7006	6872	6706	6572	6406	6940	6640	45	2020	500	4710	10	1	8895755	595	223.00	0.48	12	0.60	30.00	14045.00	9290	20230223	-27.99	5600	20231101	19.46	9290	-27.99	20230223	5600	19.46	20231101	9290	-27.99	20230223	5600	19.46	20231101	1.38	N	073110	500	45 억		103548	N	N	0	N	00	N
93	20231213	130622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6660	-80	5	-1.19	334465030	50441	30.95	6740	6800	6530	8760	4720	6740	6630.60	1.16	0	180	7006	6872	6706	6572	6406	6940	6640	45	2020	500	4710	10	1	8895755	592	222.00	0.47	12	0.57	30.00	14045.00	9290	20230223	-28.31	5600	20231101	18.93	9290	-28.31	20230223	5600	18.93	20231101	9290	-28.31	20230223	5600	18.93	20231101	1.38	N	073110	500	45 억		103548	N	N	0	N	00	N
94	20231213	120620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6660	-80	5	-1.19	292738820	44208	27.13	6740	6800	6530	8760	4720	6740	6621.58	1.16	0	406	7006	6872	6706	6572	6406	6940	6640	45	2020	500	4710	10	1	8895755	592	222.00	0.47	12	0.50	30.00	14045.00	9290	20230223	-28.31	5600	20231101	18.93	9290	-28.31	20230223	5600	18.93	20231101	9290	-28.31	20230223	5600	18.93	20231101	1.38	N	073110	500	45 억		103548	N	N	0	N	00	N
95	20231213	110622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6640	-100	5	-1.48	269337480	40675	24.96	6740	6800	6530	8760	4720	6740	6621.40	1.16	0	748	7006	6872	6706	6572	6406	6940	6640	45	2020	500	4710	10	1	8895755	591	221.33	0.47	12	0.46	30.00	14045.00	9290	20230223	-28.53	5600	20231101	18.57	9290	-28.53	20230223	5600	18.57	20231101	9290	-28.53	20230223	5600	18.57	20231101	1.38	N	073110	500	45 억		103548	N	N	0	N	00	N
96	20231213	100625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6640	-100	5	-1.48	238183630	35964	22.07	6740	6800	6530	8760	4720	6740	6622.50	1.16	0	1115	7006	6872	6706	6572	6406	6940	6640	45	2020	500	4710	10	1	8895755	591	221.33	0.47	12	0.40	30.00	14045.00	9290	20230223	-28.53	5600	20231101	18.57	9290	-28.53	20230223	5600	18.57	20231101	9290	-28.53	20230223	5600	18.57	20231101	1.38	N	073110	500	45 억		103548	N	N	0	N	00	N
97	20231213	090616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6730	-10	5	-0.15	19741610	2930	1.80	6740	6800	6710	8760	4720	6740	6737.67	1.16	0	-746	7006	6872	6706	6572	6406	6940	6640	45	2020	500	4710	10	1	8895755	599	224.33	0.48	12	0.03	30.00	14045.00	9290	20230223	-27.56	5600	20231101	20.18	9290	-27.56	20230223	5600	20.18	20231101	9290	-27.56	20230223	5600	20.18	20231101	1.38	N	073110	500	45 억		103548	N	N	0	N	00	N
98	20231212	160555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6740	220	2	3.37	1078160060	160559	104.49	6600	6840	6540	8470	4570	6520	6714.59	1.07	0	7470	6940	6730	6610	6400	6280	6670	6340	45	1950	500	4560	10	1	8895755	600	224.67	0.48	12	1.80	30.00	14045.00	9290	20230223	-27.45	5600	20231101	20.36	9290	-27.45	20230223	5600	20.36	20231101	9290	-27.45	20230223	5600	20.36	20231101	1.45	N	073110	500	45 억		95409	N	N	0	N	00	N
99	20231212	150601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	170	2	2.61	981452680	146192	95.14	6600	6840	6540	8470	4570	6520	6713.45	1.07	0	8501	6940	6730	6610	6400	6280	6670	6340	45	1950	500	4560	10	1	8895755	595	223.00	0.48	12	1.64	30.00	14045.00	9290	20230223	-27.99	5600	20231101	19.46	9290	-27.99	20230223	5600	19.46	20231101	9290	-27.99	20230223	5600	19.46	20231101	1.45	N	073110	500	45 억		95409	N	N	0	N	00	N
100	20231212	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6740	220	2	3.37	668148790	99589	64.81	6600	6810	6540	8470	4570	6520	6709.06	1.07	0	2142	6940	6730	6610	6400	6280	6670	6340	45	1950	500	4560	10	1	8895755	600	224.67	0.48	12	1.12	30.00	14045.00	9290	20230223	-27.45	5600	20231101	20.36	9290	-27.45	20230223	5600	20.36	20231101	9290	-27.45	20230223	5600	20.36	20231101	1.45	N	073110	500	45 억		95409	N	N	0	N	00	N
101	20231212	130532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6750	230	2	3.53	604042550	90080	58.62	6600	6810	6540	8470	4570	6520	6705.62	1.07	0	3245	6940	6730	6610	6400	6280	6670	6340	45	1950	500	4560	10	1	8895755	600	225.00	0.48	12	1.01	30.00	14045.00	9290	20230223	-27.34	5600	20231101	20.54	9290	-27.34	20230223	5600	20.54	20231101	9290	-27.34	20230223	5600	20.54	20231101	1.45	N	073110	500	45 억		95409	N	N	0	N	00	N
102	20231212	120530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6710	190	2	2.91	457397990	68438	44.54	6600	6780	6540	8470	4570	6520	6683.39	1.07	0	4555	6940	6730	6610	6400	6280	6670	6340	45	1950	500	4560	10	1	8895755	597	223.67	0.48	12	0.77	30.00	14045.00	9290	20230223	-27.77	5600	20231101	19.82	9290	-27.77	20230223	5600	19.82	20231101	9290	-27.77	20230223	5600	19.82	20231101	1.45	N	073110	500	45 억		95409	N	N	0	N	00	N
103	20231212	110537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	170	2	2.61	330137410	49549	32.25	6600	6750	6540	8470	4570	6520	6662.85	1.07	0	3460	6940	6730	6610	6400	6280	6670	6340	45	1950	500	4560	10	1	8895755	595	223.00	0.48	12	0.56	30.00	14045.00	9290	20230223	-27.99	5600	20231101	19.46	9290	-27.99	20230223	5600	19.46	20231101	9290	-27.99	20230223	5600	19.46	20231101	1.45	N	073110	500	45 억		95409	N	N	0	N	00	N
104	20231212	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6680	160	2	2.45	153420860	23175	15.08	6600	6680	6540	8470	4570	6520	6620.10	1.07	0	-1609	6940	6730	6610	6400	6280	6670	6340	45	1950	500	4560	10	1	8895755	594	222.67	0.48	12	0.26	30.00	14045.00	9290	20230223	-28.09	5600	20231101	19.29	9290	-28.09	20230223	5600	19.29	20231101	9290	-28.09	20230223	5600	19.29	20231101	1.45	N	073110	500	45 억		95409	N	N	0	N	00	N
105	20231212	090557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6570	50	2	0.77	25456250	3867	2.52	6600	6610	6540	8470	4570	6520	6582.95	1.07	0	-1491	6940	6730	6610	6400	6280	6670	6340	45	1950	500	4560	10	1	8895755	584	219.00	0.47	12	0.04	30.00	14045.00	9290	20230223	-29.28	5600	20231101	17.32	9290	-29.28	20230223	5600	17.32	20231101	9290	-29.28	20230223	5600	17.32	20231101	1.45	N	073110	500	45 억		95409	N	N	0	N	00	N
106	20231211	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6520	-120	5	-1.81	1004669290	151250	77.39	6640	6820	6490	8630	4650	6640	6642.54	0.74	-25719	4868	6940	6790	6690	6540	6440	6740	6490	45	1990	500	4640	10	1	8895755	580	217.33	0.46	12	1.70	30.00	14045.00	9290	20230223	-29.82	5600	20231101	16.43	9290	-29.82	20230223	5600	16.43	20231101	9290	-29.82	20230223	5600	16.43	20231101	1.36	N	073110	500	45 억		65385	N	N	0	N	00	N
107	20231211	150556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6530	-110	5	-1.66	908760220	136525	69.85	6640	6820	6510	8630	4650	6640	6656.37	0.74	-25719	4156	6940	6790	6690	6540	6440	6740	6490	45	1990	500	4640	10	1	8895755	581	217.67	0.46	12	1.53	30.00	14045.00	9290	20230223	-29.71	5600	20231101	16.61	9290	-29.71	20230223	5600	16.61	20231101	9290	-29.71	20230223	5600	16.61	20231101	1.36	N	073110	500	45 억		65385	N	N	0	N	00	N
108	20231211	140556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6590	-50	5	-0.75	756963100	113315	57.98	6640	6820	6580	8630	4650	6640	6680.17	0.74	-25719	3053	6940	6790	6690	6540	6440	6740	6490	45	1990	500	4640	10	1	8895755	586	219.67	0.47	12	1.27	30.00	14045.00	9290	20230223	-29.06	5600	20231101	17.68	9290	-29.06	20230223	5600	17.68	20231101	9290	-29.06	20230223	5600	17.68	20231101	1.36	N	073110	500	45 억		65385	N	N	0	N	00	N
109	20231211	130558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6630	-10	5	-0.15	642741360	96078	49.16	6640	6820	6580	8630	4650	6640	6689.79	0.74	-25719	4932	6940	6790	6690	6540	6440	6740	6490	45	1990	500	4640	10	1	8895755	590	221.00	0.47	12	1.08	30.00	14045.00	9290	20230223	-28.63	5600	20231101	18.39	9290	-28.63	20230223	5600	18.39	20231101	9290	-28.63	20230223	5600	18.39	20231101	1.36	N	073110	500	45 억		65385	N	N	0	N	00	N
110	20231211	120556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6630	-10	5	-0.15	607444720	90749	46.43	6640	6820	6580	8630	4650	6640	6693.68	0.74	-25719	6308	6940	6790	6690	6540	6440	6740	6490	45	1990	500	4640	10	1	8895755	590	221.00	0.47	12	1.02	30.00	14045.00	9290	20230223	-28.63	5600	20231101	18.39	9290	-28.63	20230223	5600	18.39	20231101	9290	-28.63	20230223	5600	18.39	20231101	1.36	N	073110	500	45 억		65385	N	N	0	N	00	N
111	20231211	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6710	70	2	1.05	476789860	71030	36.34	6640	6820	6590	8630	4650	6640	6712.51	0.74	-25719	2191	6940	6790	6690	6540	6440	6740	6490	45	1990	500	4640	10	1	8895755	597	223.67	0.48	12	0.80	30.00	14045.00	9290	20230223	-27.77	5600	20231101	19.82	9290	-27.77	20230223	5600	19.82	20231101	9290	-27.77	20230223	5600	19.82	20231101	1.36	N	073110	500	45 억		65385	N	N	0	N	00	N
112	20231211	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6790	150	2	2.26	322125810	48060	24.59	6640	6810	6590	8630	4650	6640	6702.58	0.74	-25719	2424	6940	6790	6690	6540	6440	6740	6490	45	1990	500	4640	10	1	8895755	604	226.33	0.48	12	0.54	30.00	14045.00	9290	20230223	-26.91	5600	20231101	21.25	9290	-26.91	20230223	5600	21.25	20231101	9290	-26.91	20230223	5600	21.25	20231101	1.36	N	073110	500	45 억		65385	N	N	0	N	00	N
113	20231211	090552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6630	-10	5	-0.15	72900970	11003	5.63	6640	6680	6590	8630	4650	6640	6625.55	0.74	-25719	-826	6940	6790	6690	6540	6440	6740	6490	45	1990	500	4640	10	1	8895755	590	221.00	0.47	12	0.12	30.00	14045.00	9290	20230223	-28.63	5600	20231101	18.39	9290	-28.63	20230223	5600	18.39	20231101	9290	-28.63	20230223	5600	18.39	20231101	1.36	N	073110	500	45 억		65385	N	N	0	N	00	N
114	20231208	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6640	-120	5	-1.78	1284330720	191555	44.42	6700	6840	6590	8780	4740	6760	6704.95	0.74	0	23769	7406	7082	6916	6592	6426	7000	6510	45	2020	500	4730	10	1	8895755	591	221.33	0.47	12	2.15	30.00	14045.00	9290	20230223	-28.53	5600	20231101	18.57	9290	-28.53	20230223	5600	18.57	20231101	9290	-28.53	20230223	5600	18.57	20231101	1.39	N	073110	500	45 억		65385	N	N	0	N	00	N
115	20231208	150550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6720	-40	5	-0.59	1124205600	167527	38.84	6700	6840	6590	8780	4740	6760	6710.59	0.74	0	23688	7406	7082	6916	6592	6426	7000	6510	45	2020	500	4730	10	1	8895755	598	224.00	0.48	12	1.88	30.00	14045.00	9290	20230223	-27.66	5600	20231101	20.00	9290	-27.66	20230223	5600	20.00	20231101	9290	-27.66	20230223	5600	20.00	20231101	1.39	N	073110	500	45 억		65385	N	N	0	N	00	N
116	20231208	140549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6740	-20	5	-0.30	1074006340	160040	37.11	6700	6840	6590	8780	4740	6760	6710.86	0.74	0	23766	7406	7082	6916	6592	6426	7000	6510	45	2020	500	4730	10	1	8895755	600	224.67	0.48	12	1.80	30.00	14045.00	9290	20230223	-27.45	5600	20231101	20.36	9290	-27.45	20230223	5600	20.36	20231101	9290	-27.45	20230223	5600	20.36	20231101	1.39	N	073110	500	45 억		65385	N	N	0	N	00	N
117	20231208	130549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6780	20	2	0.30	985938700	146967	34.08	6700	6840	6590	8780	4740	6760	6708.57	0.74	0	23273	7406	7082	6916	6592	6426	7000	6510	45	2020	500	4730	10	1	8895755	603	226.00	0.48	12	1.65	30.00	14045.00	9290	20230223	-27.02	5600	20231101	21.07	9290	-27.02	20230223	5600	21.07	20231101	9290	-27.02	20230223	5600	21.07	20231101	1.39	N	073110	500	45 억		65385	N	N	0	N	00	N
118	20231208	120546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6730	-30	5	-0.44	840561470	125408	29.08	6700	6840	6590	8780	4740	6760	6702.61	0.74	0	26061	7406	7082	6916	6592	6426	7000	6510	45	2020	500	4730	10	1	8895755	599	224.33	0.48	12	1.41	30.00	14045.00	9290	20230223	-27.56	5600	20231101	20.18	9290	-27.56	20230223	5600	20.18	20231101	9290	-27.56	20230223	5600	20.18	20231101	1.39	N	073110	500	45 억		65385	N	N	0	N	00	N
119	20231208	110544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	-70	5	-1.04	775348360	115657	26.82	6700	6840	6590	8780	4740	6760	6703.86	0.74	0	25008	7406	7082	6916	6592	6426	7000	6510	45	2020	500	4730	10	1	8895755	595	223.00	0.48	12	1.30	30.00	14045.00	9290	20230223	-27.99	5600	20231101	19.46	9290	-27.99	20230223	5600	19.46	20231101	9290	-27.99	20230223	5600	19.46	20231101	1.39	N	073110	500	45 억		65385	N	N	0	N	00	N
120	20231208	100552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6670	-90	5	-1.33	505944880	75494	17.50	6700	6840	6590	8780	4740	6760	6701.79	0.74	0	14998	7406	7082	6916	6592	6426	7000	6510	45	2020	500	4730	10	1	8895755	593	222.33	0.47	12	0.85	30.00	14045.00	9290	20230223	-28.20	5600	20231101	19.11	9290	-28.20	20230223	5600	19.11	20231101	9290	-28.20	20230223	5600	19.11	20231101	1.39	N	073110	500	45 억		65385	N	N	0	N	00	N
121	20231208	090543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6780	20	2	0.30	99016530	14638	3.39	6700	6840	6700	8780	4740	6760	6764.35	0.74	0	1631	7406	7082	6916	6592	6426	7000	6510	45	2020	500	4730	10	1	8895755	603	226.00	0.48	12	0.16	30.00	14045.00	9290	20230223	-27.02	5600	20231101	21.07	9290	-27.02	20230223	5600	21.07	20231101	9290	-27.02	20230223	5600	21.07	20231101	1.39	N	073110	500	45 억		65385	N	N	0	N	00	N
122	20231207	160546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6760	-570	5	-7.78	2939719120	424639	8.58	7140	7240	6750	9520	5140	7330	6924.12	0.40	0	30263	8823	8076	7033	6286	5243	8450	6660	45	2190	500	5130	10	1	8895755	601	225.33	0.48	12	4.77	30.00	14045.00	9290	20230223	-27.23	5600	20231101	20.71	9290	-27.23	20230223	5600	20.71	20231101	9290	-27.23	20230223	5600	20.71	20231101	1.39	N	073110	500	45 억		35214	N	N	0	N	00	N
123	20231207	150547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6790	-540	5	-7.37	2687698610	387394	7.83	7140	7240	6760	9520	5140	7330	6937.87	0.40	0	31714	8823	8076	7033	6286	5243	8450	6660	45	2190	500	5130	10	1	8895755	604	226.33	0.48	12	4.35	30.00	14045.00	9290	20230223	-26.91	5600	20231101	21.25	9290	-26.91	20230223	5600	21.25	20231101	9290	-26.91	20230223	5600	21.25	20231101	1.39	N	073110	500	45 억		35214	N	N	0	N	00	N
124	20231207	140543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6880	-450	5	-6.14	2429310670	349592	7.06	7140	7240	6760	9520	5140	7330	6948.96	0.40	0	32299	8823	8076	7033	6286	5243	8450	6660	45	2190	500	5130	10	1	8895755	612	229.33	0.49	12	3.93	30.00	14045.00	9290	20230223	-25.94	5600	20231101	22.86	9290	-25.94	20230223	5600	22.86	20231101	9290	-25.94	20230223	5600	22.86	20231101	1.39	N	073110	500	45 억		35214	N	N	0	N	00	N
125	20231207	130544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6850	-480	5	-6.55	2311202500	332458	6.72	7140	7240	6760	9520	5140	7330	6951.84	0.40	0	34090	8823	8076	7033	6286	5243	8450	6660	45	2190	500	5130	10	1	8895755	609	228.33	0.49	12	3.74	30.00	14045.00	9290	20230223	-26.26	5600	20231101	22.32	9290	-26.26	20230223	5600	22.32	20231101	9290	-26.26	20230223	5600	22.32	20231101	1.39	N	073110	500	45 억		35214	N	N	0	N	00	N
126	20231207	120546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6820	-510	5	-6.96	2217276020	318720	6.44	7140	7240	6770	9520	5140	7330	6956.79	0.40	0	32946	8823	8076	7033	6286	5243	8450	6660	45	2190	500	5130	10	1	8895755	607	227.33	0.49	12	3.58	30.00	14045.00	9290	20230223	-26.59	5600	20231101	21.79	9290	-26.59	20230223	5600	21.79	20231101	9290	-26.59	20230223	5600	21.79	20231101	1.39	N	073110	500	45 억		35214	N	N	0	N	00	N
127	20231207	110542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6860	-470	5	-6.41	1924413910	275798	5.57	7140	7240	6820	9520	5140	7330	6977.59	0.40	0	27878	8823	8076	7033	6286	5243	8450	6660	45	2190	500	5130	10	1	8895755	610	228.67	0.49	12	3.10	30.00	14045.00	9290	20230223	-26.16	5600	20231101	22.50	9290	-26.16	20230223	5600	22.50	20231101	9290	-26.16	20230223	5600	22.50	20231101	1.39	N	073110	500	45 억		35214	N	N	0	N	00	N
128	20231207	100541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6870	-460	5	-6.28	1690102030	241744	4.88	7140	7240	6820	9520	5140	7330	6991.26	0.40	0	24986	8823	8076	7033	6286	5243	8450	6660	45	2190	500	5130	10	1	8895755	611	229.00	0.49	12	2.72	30.00	14045.00	9290	20230223	-26.05	5600	20231101	22.68	9290	-26.05	20230223	5600	22.68	20231101	9290	-26.05	20230223	5600	22.68	20231101	1.39	N	073110	500	45 억		35214	N	N	0	N	00	N
129	20231207	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7120	-210	5	-2.86	515106310	72341	1.46	7140	7240	7030	9520	5140	7330	7120.46	0.40	0	10719	8823	8076	7033	6286	5243	8450	6660	45	2190	500	5130	10	1	8895755	633	237.33	0.51	12	0.81	30.00	14045.00	9290	20230223	-23.36	5600	20231101	27.14	9290	-23.36	20230223	5600	27.14	20231101	9290	-23.36	20230223	5600	27.14	20231101	1.39	N	073110	500	45 억		35214	N	N	0	N	00	N
130	20231206	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7330	1250	2	20.56	35757405930	4911591	37147.11	6080	7780	5990	7900	4260	6080	7280.13	0.68	0	-25290	6160	6120	6040	6000	5920	6140	6020	45	1820	500	4250	10	1	8895755	652	244.33	0.52	12	55.21	30.00	14045.00	9290	20230223	-21.10	5600	20231101	30.89	9290	-21.10	20230223	5600	30.89	20231101	9290	-21.10	20230223	5600	30.89	20231101	1.39	N	073110	500	45 억		60503	N	N	0	N	00	N
131	20231206	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	1030	2	16.94	34466841480	4732602	35793.39	6080	7780	5990	7900	4260	6080	7282.85	0.68	0	-21929	6160	6120	6040	6000	5920	6140	6020	45	1820	500	4250	10	1	8895755	632	237.00	0.51	12	53.20	30.00	14045.00	9290	20230223	-23.47	5600	20231101	26.96	9290	-23.47	20230223	5600	26.96	20231101	9290	-23.47	20230223	5600	26.96	20231101	1.39	N	073110	500	45 억		60503	N	N	0	N	00	N
132	20231206	140545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	1030	2	16.94	23630097180	3273879	24760.85	6080	7760	5990	7900	4260	6080	7217.77	0.68	0	-23809	6160	6120	6040	6000	5920	6140	6020	45	1820	500	4250	10	1	8895755	632	237.00	0.51	12	36.80	30.00	14045.00	9290	20230223	-23.47	5600	20231101	26.96	9290	-23.47	20230223	5600	26.96	20231101	9290	-23.47	20230223	5600	26.96	20231101	1.39	N	073110	500	45 억		60503	N	N	0	N	00	N
133	20231206	130540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	1090	2	17.93	18454680400	2545611	19252.84	6080	7760	5990	7900	4260	6080	7249.61	0.68	0	-23739	6160	6120	6040	6000	5920	6140	6020	45	1820	500	4250	10	1	8895755	638	239.00	0.51	12	28.62	30.00	14045.00	9290	20230223	-22.82	5600	20231101	28.04	9290	-22.82	20230223	5600	28.04	20231101	9290	-22.82	20230223	5600	28.04	20231101	1.39	N	073110	500	45 억		60503	N	N	0	N	00	N
134	20231206	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7560	1480	2	24.34	11894847900	1643472	12429.83	6080	7760	5990	7900	4260	6080	7237.63	0.68	0	-19069	6160	6120	6040	6000	5920	6140	6020	45	1820	500	4250	10	1	8895755	673	252.00	0.54	12	18.47	30.00	14045.00	9290	20230223	-18.62	5600	20231101	35.00	9290	-18.62	20230223	5600	35.00	20231101	9290	-18.62	20230223	5600	35.00	20231101	1.39	N	073110	500	45 억		60503	N	N	0	N	00	N
135	20231206	110547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6060	-20	5	-0.33	30301300	5038	38.10	6080	6080	5990	7900	4260	6080	6014.55	0.68	0	-510	6160	6120	6040	6000	5920	6140	6020	45	1820	500	4250	10	1	8895755	539	202.00	0.43	12	0.06	30.00	14045.00	9290	20230223	-34.77	5600	20231101	8.21	9290	-34.77	20230223	5600	8.21	20231101	9290	-34.77	20230223	5600	8.21	20231101	1.39	N	073110	500	45 억		60503	N	N	0	N	00	N
136	20231206	100542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	-30	5	-0.49	24571610	4088	30.92	6080	6080	5990	7900	4260	6080	6010.67	0.68	0	-508	6160	6120	6040	6000	5920	6140	6020	45	1820	500	4250	10	1	8895755	538	201.67	0.43	12	0.05	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.39	N	073110	500	45 억		60503	N	N	0	N	00	N
137	20231206	090541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6070	-10	5	-0.16	54650	9	0.07	6080	6080	6050	7900	4260	6080	6072.22	0.68	0	-2	6160	6120	6040	6000	5920	6140	6020	45	1820	500	4250	10	1	8895755	540	202.33	0.43	12	0.00	30.00	14045.00	9290	20230223	-34.66	5600	20231101	8.39	9290	-34.66	20230223	5600	8.39	20231101	9290	-34.66	20230223	5600	8.39	20231101	1.39	N	073110	500	45 억		60503	N	N	0	N	00	N
138	20231205	160544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	40	2	0.66	79120250	13141	85.56	6030	6080	5960	7850	4230	6040	6016.69	0.73	0	-4027	6126	6082	6046	6002	5966	6065	5985	45	1810	500	4220	10	1	8895755	541	202.67	0.43	12	0.15	30.00	14045.00	9290	20230223	-34.55	5600	20231101	8.57	9290	-34.55	20230223	5600	8.57	20231101	9290	-34.55	20230223	5600	8.57	20231101	1.39	N	073110	500	45 억		64530	N	N	0	N	00	N
139	20231205	150542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5980	-60	5	-0.99	62284860	10362	67.47	6030	6050	5970	7850	4230	6040	6010.89	0.73	0	-3562	6126	6082	6046	6002	5966	6065	5985	45	1810	500	4220	10	1	8895755	532	199.33	0.43	12	0.12	30.00	14045.00	9290	20230223	-35.63	5600	20231101	6.79	9290	-35.63	20230223	5600	6.79	20231101	9290	-35.63	20230223	5600	6.79	20231101	1.39	N	073110	500	45 억		64530	N	N	0	N	00	N
140	20231205	140543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	-10	5	-0.17	37265580	6190	40.30	6030	6050	5990	7850	4230	6040	6020.29	0.73	0	-1235	6126	6082	6046	6002	5966	6065	5985	45	1810	500	4220	10	1	8895755	536	201.00	0.43	12	0.07	30.00	14045.00	9290	20230223	-35.09	5600	20231101	7.68	9290	-35.09	20230223	5600	7.68	20231101	9290	-35.09	20230223	5600	7.68	20231101	1.39	N	073110	500	45 억		64530	N	N	0	N	00	N
141	20231205	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	10	2	0.17	23828000	3961	25.79	6030	6050	5990	7850	4230	6040	6015.65	0.73	0	-864	6126	6082	6046	6002	5966	6065	5985	45	1810	500	4220	10	1	8895755	538	201.67	0.43	12	0.04	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.39	N	073110	500	45 억		64530	N	N	0	N	00	N
142	20231205	120537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	0	3	0.00	22684100	3771	24.55	6030	6050	5990	7850	4230	6040	6015.41	0.73	0	-864	6126	6082	6046	6002	5966	6065	5985	45	1810	500	4220	10	1	8895755	537	201.33	0.43	12	0.04	30.00	14045.00	9290	20230223	-34.98	5600	20231101	7.86	9290	-34.98	20230223	5600	7.86	20231101	9290	-34.98	20230223	5600	7.86	20231101	1.39	N	073110	500	45 억		64530	N	N	0	N	00	N
143	20231205	110537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	0	3	0.00	19099530	3178	20.69	6030	6050	5990	7850	4230	6040	6009.92	0.73	0	-724	6126	6082	6046	6002	5966	6065	5985	45	1810	500	4220	10	1	8895755	537	201.33	0.43	12	0.04	30.00	14045.00	9290	20230223	-34.98	5600	20231101	7.86	9290	-34.98	20230223	5600	7.86	20231101	9290	-34.98	20230223	5600	7.86	20231101	1.39	N	073110	500	45 억		64530	N	N	0	N	00	N
144	20231205	100539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6020	-20	5	-0.33	14199050	2364	15.39	6030	6050	5990	7850	4230	6040	6006.37	0.73	0	-502	6126	6082	6046	6002	5966	6065	5985	45	1810	500	4220	10	1	8895755	536	200.67	0.43	12	0.03	30.00	14045.00	9290	20230223	-35.20	5600	20231101	7.50	9290	-35.20	20230223	5600	7.50	20231101	9290	-35.20	20230223	5600	7.50	20231101	1.39	N	073110	500	45 억		64530	N	N	0	N	00	N
145	20231205	090537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	10	2	0.17	156930	26	0.17	6030	6050	6030	7850	4230	6040	6035.77	0.73	0	-1	6126	6082	6046	6002	5966	6065	5985	45	1810	500	4220	10	1	8895755	538	201.67	0.43	12	0.00	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.39	N	073110	500	45 억		64530	N	N	0	N	00	N
146	20231204	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	-10	5	-0.17	92673300	15343	105.74	6050	6090	6010	7860	4240	6050	6040.10	0.73	0	-392	6103	6076	6023	5996	5943	6090	6010	45	1810	500	4230	10	1	8895755	537	201.33	0.43	12	0.17	30.00	14045.00	9290	20230223	-34.98	5600	20231101	7.86	9290	-34.98	20230223	5600	7.86	20231101	9290	-34.98	20230223	5600	7.86	20231101	1.39	N	073110	500	45 억		64922	N	N	0	N	00	N
147	20231204	150539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	-10	5	-0.17	85769670	14197	97.84	6050	6090	6010	7860	4240	6050	6041.39	0.73	0	152	6103	6076	6023	5996	5943	6090	6010	45	1810	500	4230	10	1	8895755	537	201.33	0.43	12	0.16	30.00	14045.00	9290	20230223	-34.98	5600	20231101	7.86	9290	-34.98	20230223	5600	7.86	20231101	9290	-34.98	20230223	5600	7.86	20231101	1.39	N	073110	500	45 억		64922	N	N	0	N	00	N
148	20231204	140535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	0	3	0.00	82912510	13724	94.58	6050	6090	6010	7860	4240	6050	6041.42	0.73	0	178	6103	6076	6023	5996	5943	6090	6010	45	1810	500	4230	10	1	8895755	538	201.67	0.43	12	0.15	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.39	N	073110	500	45 억		64922	N	N	0	N	00	N
149	20231204	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6010	-40	5	-0.66	69457640	11487	79.17	6050	6090	6010	7860	4240	6050	6046.63	0.73	0	117	6103	6076	6023	5996	5943	6090	6010	45	1810	500	4230	10	1	8895755	535	200.33	0.43	12	0.13	30.00	14045.00	9290	20230223	-35.31	5600	20231101	7.32	9290	-35.31	20230223	5600	7.32	20231101	9290	-35.31	20230223	5600	7.32	20231101	1.39	N	073110	500	45 억		64922	N	N	0	N	00	N
150	20231204	120533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	0	3	0.00	49254880	8131	56.04	6050	6090	6010	7860	4240	6050	6057.67	0.73	0	-66	6103	6076	6023	5996	5943	6090	6010	45	1810	500	4230	10	1	8895755	538	201.67	0.43	12	0.09	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.39	N	073110	500	45 억		64922	N	N	0	N	00	N
151	20231204	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	30	2	0.50	48147220	7948	54.78	6050	6090	6010	7860	4240	6050	6057.78	0.73	0	-92	6103	6076	6023	5996	5943	6090	6010	45	1810	500	4230	10	1	8895755	541	202.67	0.43	12	0.09	30.00	14045.00	9290	20230223	-34.55	5600	20231101	8.57	9290	-34.55	20230223	5600	8.57	20231101	9290	-34.55	20230223	5600	8.57	20231101	1.39	N	073110	500	45 억		64922	N	N	0	N	00	N
152	20231204	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	30	2	0.50	43628260	7201	49.63	6050	6090	6010	7860	4240	6050	6058.64	0.73	0	-258	6103	6076	6023	5996	5943	6090	6010	45	1810	500	4230	10	1	8895755	541	202.67	0.43	12	0.08	30.00	14045.00	9290	20230223	-34.55	5600	20231101	8.57	9290	-34.55	20230223	5600	8.57	20231101	9290	-34.55	20230223	5600	8.57	20231101	1.39	N	073110	500	45 억		64922	N	N	0	N	00	N
153	20231204	090534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	30	2	0.50	21389370	3538	24.38	6050	6090	6010	7860	4240	6050	6045.61	0.73	0	72	6103	6076	6023	5996	5943	6090	6010	45	1810	500	4230	10	1	8895755	541	202.67	0.43	12	0.04	30.00	14045.00	9290	20230223	-34.55	5600	20231101	8.57	9290	-34.55	20230223	5600	8.57	20231101	9290	-34.55	20230223	5600	8.57	20231101	1.39	N	073110	500	45 억		64922	N	N	0	N	00	N
154	20231201	160535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	0	3	0.00	87225150	14510	348.88	6050	6050	5970	7860	4240	6050	6011.38	0.69	0	3144	6196	6122	6026	5952	5856	6160	5990	45	1810	500	4230	10	1	8895755	538	201.67	0.43	12	0.16	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.39	N	073110	500	45 억		61763	N	N	0	N	00	N
155	20231201	150534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	0	3	0.00	85271020	14187	341.12	6050	6050	5970	7860	4240	6050	6010.50	0.69	0	3108	6196	6122	6026	5952	5856	6160	5990	45	1810	500	4230	10	1	8895755	538	201.67	0.43	12	0.16	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.39	N	073110	500	45 억		61763	N	N	0	N	00	N
156	20231201	140534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	-20	5	-0.33	82424960	13714	329.74	6050	6050	5970	7860	4240	6050	6010.28	0.69	0	3017	6196	6122	6026	5952	5856	6160	5990	45	1810	500	4230	10	1	8895755	536	201.00	0.43	12	0.15	30.00	14045.00	9290	20230223	-35.09	5600	20231101	7.68	9290	-35.09	20230223	5600	7.68	20231101	9290	-35.09	20230223	5600	7.68	20231101	1.39	N	073110	500	45 억		61763	N	N	0	N	00	N
157	20231201	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	0	3	0.00	74820070	12451	299.37	6050	6050	5970	7860	4240	6050	6009.16	0.69	0	2847	6196	6122	6026	5952	5856	6160	5990	45	1810	500	4230	10	1	8895755	538	201.67	0.43	12	0.14	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.39	N	073110	500	45 억		61763	N	N	0	N	00	N
158	20231201	120538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	-10	5	-0.17	60451270	10075	242.25	6050	6050	5970	7860	4240	6050	6000.13	0.69	0	2862	6196	6122	6026	5952	5856	6160	5990	45	1810	500	4230	10	1	8895755	537	201.33	0.43	12	0.11	30.00	14045.00	9290	20230223	-34.98	5600	20231101	7.86	9290	-34.98	20230223	5600	7.86	20231101	9290	-34.98	20230223	5600	7.86	20231101	1.39	N	073110	500	45 억		61763	N	N	0	N	00	N
159	20231201	110535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	-10	5	-0.17	50418260	8404	202.07	6050	6050	5970	7860	4240	6050	5999.32	0.69	0	2791	6196	6122	6026	5952	5856	6160	5990	45	1810	500	4230	10	1	8895755	537	201.33	0.43	12	0.09	30.00	14045.00	9290	20230223	-34.98	5600	20231101	7.86	9290	-34.98	20230223	5600	7.86	20231101	9290	-34.98	20230223	5600	7.86	20231101	1.39	N	073110	500	45 억		61763	N	N	0	N	00	N
160	20231201	100538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	-20	5	-0.33	46307180	7720	185.62	6050	6050	5970	7860	4240	6050	5998.34	0.69	0	2565	6196	6122	6026	5952	5856	6160	5990	45	1810	500	4230	10	1	8895755	536	201.00	0.43	12	0.09	30.00	14045.00	9290	20230223	-35.09	5600	20231101	7.68	9290	-35.09	20230223	5600	7.68	20231101	9290	-35.09	20230223	5600	7.68	20231101	1.39	N	073110	500	45 억		61763	N	N	0	N	00	N
161	20231201	090532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	-80	5	-1.32	17773620	2962	71.22	6050	6050	5970	7860	4240	6050	6000.55	0.69	0	2542	6196	6122	6026	5952	5856	6160	5990	45	1810	500	4230	10	1	8895755	531	199.00	0.43	12	0.03	30.00	14045.00	9290	20230223	-35.74	5600	20231101	6.61	9290	-35.74	20230223	5600	6.61	20231101	9290	-35.74	20230223	5600	6.61	20231101	1.39	N	073110	500	45 억		61763	N	N	0	N	00	N