KissMeData/079960/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	160723	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	910	2	4.58	1146854270	55937	293.54	19940	20850	19800	25850	13930	19890	20498.81	7.60	26676	26026	20483	20186	20003	19706	19523	20095	19615	39	5960	500	14710	50	1	7860000	1635	7.12	0.59	12	0.71	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	2.99	N	079960	500	39 억		597408	N	N	0	N	00	N
3	20231229	150718	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	910	2	4.58	1146854270	55937	293.54	19940	20850	19800	25850	13930	19890	20498.81	7.60	26676	26026	20483	20186	20003	19706	19523	20095	19615	39	5960	500	14710	50	1	7860000	1635	7.12	0.59	12	0.71	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	2.99	N	079960	500	39 억		597408	N	N	0	N	00	N
4	20231229	140719	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	910	2	4.58	1146854270	55937	293.54	19940	20850	19800	25850	13930	19890	20498.81	7.60	26676	26026	20483	20186	20003	19706	19523	20095	19615	39	5960	500	14710	50	1	7860000	1635	7.12	0.59	12	0.71	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	2.99	N	079960	500	39 억		597408	N	N	0	N	00	N
5	20231229	130718	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	910	2	4.58	1146854270	55937	293.54	19940	20850	19800	25850	13930	19890	20498.81	7.60	26676	26026	20483	20186	20003	19706	19523	20095	19615	39	5960	500	14710	50	1	7860000	1635	7.12	0.59	12	0.71	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	2.99	N	079960	500	39 억		597408	N	N	0	N	00	N
6	20231229	120720	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	910	2	4.58	1146854270	55937	293.54	19940	20850	19800	25850	13930	19890	20498.81	7.60	26676	26026	20483	20186	20003	19706	19523	20095	19615	39	5960	500	14710	50	1	7860000	1635	7.12	0.59	12	0.71	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	2.99	N	079960	500	39 억		597408	N	N	0	N	00	N
7	20231229	110650	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	910	2	4.58	1146854270	55937	293.54	19940	20850	19800	25850	13930	19890	20498.81	7.60	26676	26026	20483	20186	20003	19706	19523	20095	19615	39	5960	500	14710	50	1	7860000	1635	7.12	0.59	12	0.71	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	2.99	N	079960	500	39 억		597408	N	N	0	N	00	N
8	20231229	100655	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	910	2	4.58	1146854270	55937	293.54	19940	20850	19800	25850	13930	19890	20498.81	7.60	26676	26026	20483	20186	20003	19706	19523	20095	19615	39	5960	500	14710	50	1	7860000	1635	7.12	0.59	12	0.71	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	2.99	N	079960	500	39 억		597408	N	N	0	N	00	N
9	20231229	090655	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	910	2	4.58	1146854270	55937	293.54	19940	20850	19800	25850	13930	19890	20498.81	7.60	26676	26026	20483	20186	20003	19706	19523	20095	19615	39	5960	500	14710	50	1	7860000	1635	7.12	0.59	12	0.71	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	2.99	N	079960	500	39 억		597408	N	N	0	N	00	N
10	20231228	160648	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	910	2	4.58	1146812820	55935	293.53	19940	20850	19800	25850	13930	19890	20498.81	7.26	0	26026	20483	20186	20003	19706	19523	20095	19615	39	5960	500	14710	50	1	7860000	1635	7.12	0.59	12	0.71	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	2.99	N	079960	500	39 억		570732	N	N	0	N	00	N
11	20231228	150655	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	910	2	4.58	1012942770	49503	259.78	19940	20850	19800	25850	13930	19890	20462.25	7.26	0	23075	20483	20186	20003	19706	19523	20095	19615	39	5960	500	14710	50	1	7860000	1635	7.12	0.59	12	0.63	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	2.99	N	079960	500	39 억		570732	N	N	0	N	00	N
12	20231228	140647	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	510	2	2.56	281002820	14049	73.72	19940	20400	19800	25850	13930	19890	20001.62	7.26	0	3827	20483	20186	20003	19706	19523	20095	19615	39	5960	500	14710	50	1	7860000	1603	6.98	0.58	12	0.18	2921.00	35453.00	25300	20230824	-19.37	14000	20230103	45.71	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	14000	45.71	20230103	2.99	N	079960	500	39 억		570732	N	N	0	N	00	N
13	20231228	130648	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19880	-10	5	-0.05	114253190	5754	30.20	19940	19950	19800	25850	13930	19890	19856.31	7.26	0	-1214	20483	20186	20003	19706	19523	20095	19615	39	5960	500	14710	10	1	7860000	1563	6.81	0.56	12	0.07	2921.00	35453.00	25300	20230824	-21.42	14000	20230103	42.00	25300	-21.42	20230824	14000	42.00	20230103	25300	-21.42	20230824	14000	42.00	20230103	2.99	N	079960	500	39 억		570732	N	N	0	N	00	N
14	20231228	120650	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19860	-30	5	-0.15	88111900	4436	23.28	19940	19950	19800	25850	13930	19890	19862.92	7.26	0	-1461	20483	20186	20003	19706	19523	20095	19615	39	5960	500	14710	10	1	7860000	1561	6.80	0.56	12	0.06	2921.00	35453.00	25300	20230824	-21.50	14000	20230103	41.86	25300	-21.50	20230824	14000	41.86	20230103	25300	-21.50	20230824	14000	41.86	20230103	2.99	N	079960	500	39 억		570732	N	N	0	N	00	N
15	20231228	110651	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19860	-30	5	-0.15	58466930	2943	15.44	19940	19950	19800	25850	13930	19890	19866.44	7.26	0	-1386	20483	20186	20003	19706	19523	20095	19615	39	5960	500	14710	10	1	7860000	1561	6.80	0.56	12	0.04	2921.00	35453.00	25300	20230824	-21.50	14000	20230103	41.86	25300	-21.50	20230824	14000	41.86	20230103	25300	-21.50	20230824	14000	41.86	20230103	2.99	N	079960	500	39 억		570732	N	N	0	N	00	N
16	20231228	100648	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19890	0	3	0.00	43791190	2204	11.57	19940	19950	19800	25850	13930	19890	19868.96	7.26	0	-1084	20483	20186	20003	19706	19523	20095	19615	39	5960	500	14710	10	1	7860000	1563	6.81	0.56	12	0.03	2921.00	35453.00	25300	20230824	-21.38	14000	20230103	42.07	25300	-21.38	20230824	14000	42.07	20230103	25300	-21.38	20230824	14000	42.07	20230103	2.99	N	079960	500	39 억		570732	N	N	0	N	00	N
17	20231228	090648	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19950	60	2	0.30	18906440	950	4.99	19940	19950	19810	25850	13930	19890	19901.52	7.26	0	-644	20483	20186	20003	19706	19523	20095	19615	39	5960	500	14710	10	1	7860000	1568	6.83	0.56	12	0.01	2921.00	35453.00	25300	20230824	-21.15	14000	20230103	42.50	25300	-21.15	20230824	14000	42.50	20230103	25300	-21.15	20230824	14000	42.50	20230103	2.99	N	079960	500	39 억		570732	N	N	0	N	00	N
18	20231227	160643	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19890	-160	5	-0.80	377844800	18959	32.04	19990	20300	19820	26050	14050	20050	19929.57	7.30	0	-3558	20563	20306	19843	19586	19123	20435	19715	39	6000	500	14830	10	1	7860000	1563	6.81	0.56	12	0.24	2921.00	35453.00	25300	20230824	-21.38	14000	20230103	42.07	25300	-21.38	20230824	14000	42.07	20230103	25300	-21.38	20230824	14000	42.07	20230103	2.93	N	079960	500	39 억		573567	N	N	0	N	00	N
19	20231227	150652	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19880	-170	5	-0.85	346918220	17404	29.41	19990	20300	19820	26050	14050	20050	19933.25	7.30	0	-2873	20563	20306	19843	19586	19123	20435	19715	39	6000	500	14830	10	1	7860000	1563	6.81	0.56	12	0.22	2921.00	35453.00	25300	20230824	-21.42	14000	20230103	42.00	25300	-21.42	20230824	14000	42.00	20230103	25300	-21.42	20230824	14000	42.00	20230103	2.93	N	079960	500	39 억		573567	N	N	0	N	00	N
20	20231227	140650	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19900	-150	5	-0.75	296285180	14857	25.11	19990	20300	19840	26050	14050	20050	19942.46	7.30	0	-1995	20563	20306	19843	19586	19123	20435	19715	39	6000	500	14830	10	1	7860000	1564	6.81	0.56	12	0.19	2921.00	35453.00	25300	20230824	-21.34	14000	20230103	42.14	25300	-21.34	20230824	14000	42.14	20230103	25300	-21.34	20230824	14000	42.14	20230103	2.93	N	079960	500	39 억		573567	N	N	0	N	00	N
21	20231227	130644	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19860	-190	5	-0.95	254527190	12757	21.56	19990	20300	19850	26050	14050	20050	19951.96	7.30	0	-1208	20563	20306	19843	19586	19123	20435	19715	39	6000	500	14830	10	1	7860000	1561	6.80	0.56	12	0.16	2921.00	35453.00	25300	20230824	-21.50	14000	20230103	41.86	25300	-21.50	20230824	14000	41.86	20230103	25300	-21.50	20230824	14000	41.86	20230103	2.93	N	079960	500	39 억		573567	N	N	0	N	00	N
22	20231227	120646	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19950	-100	5	-0.50	206123600	10323	17.45	19990	20300	19860	26050	14050	20050	19967.41	7.30	0	630	20563	20306	19843	19586	19123	20435	19715	39	6000	500	14830	10	1	7860000	1568	6.83	0.56	12	0.13	2921.00	35453.00	25300	20230824	-21.15	14000	20230103	42.50	25300	-21.15	20230824	14000	42.50	20230103	25300	-21.15	20230824	14000	42.50	20230103	2.93	N	079960	500	39 억		573567	N	N	0	N	00	N
23	20231227	110649	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19970	-80	5	-0.40	201494610	10091	17.05	19990	20300	19860	26050	14050	20050	19967.75	7.30	0	719	20563	20306	19843	19586	19123	20435	19715	39	6000	500	14830	10	1	7860000	1570	6.84	0.56	12	0.13	2921.00	35453.00	25300	20230824	-21.07	14000	20230103	42.64	25300	-21.07	20230824	14000	42.64	20230103	25300	-21.07	20230824	14000	42.64	20230103	2.93	N	079960	500	39 억		573567	N	N	0	N	00	N
24	20231227	100649	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19880	-170	5	-0.85	156778030	7843	13.25	19990	20300	19860	26050	14050	20050	19989.55	7.30	0	989	20563	20306	19843	19586	19123	20435	19715	39	6000	500	14830	10	1	7860000	1563	6.81	0.56	12	0.10	2921.00	35453.00	25300	20230824	-21.42	14000	20230103	42.00	25300	-21.42	20230824	14000	42.00	20230103	25300	-21.42	20230824	14000	42.00	20230103	2.93	N	079960	500	39 억		573567	N	N	0	N	00	N
25	20231227	090651	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20000	-50	5	-0.25	43172560	2161	3.65	19990	20000	19860	26050	14050	20050	19978.05	7.30	0	670	20563	20306	19843	19586	19123	20435	19715	39	6000	500	14830	50	1	7860000	1572	6.85	0.56	12	0.03	2921.00	35453.00	25300	20230824	-20.95	14000	20230103	42.86	25300	-20.95	20230824	14000	42.86	20230103	25300	-20.95	20230824	14000	42.86	20230103	2.93	N	079960	500	39 억		573567	N	N	0	N	00	N
26	20231226	160651	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20050	250	2	1.26	1159337180	59053	104.55	19900	20100	19380	25700	13860	19800	19632.11	7.92	1434	-10296	20800	20300	20050	19550	19300	20175	19425	39	5900	500	14650	50	1	7860000	1576	6.86	0.57	12	0.75	2921.00	35453.00	25300	20230824	-20.75	14000	20230103	43.21	25300	-20.75	20230824	14000	43.21	20230103	25300	-20.75	20230824	14000	43.21	20230103	2.91	N	079960	500	39 억		622289	N	N	0	N	00	N
27	20231226	150648	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19880	80	2	0.40	980143740	50083	88.67	19900	19950	19380	25700	13860	19800	19570.39	7.92	1434	-7074	20800	20300	20050	19550	19300	20175	19425	39	5900	500	14650	10	1	7860000	1563	6.81	0.56	12	0.64	2921.00	35453.00	25300	20230824	-21.42	14000	20230103	42.00	25300	-21.42	20230824	14000	42.00	20230103	25300	-21.42	20230824	14000	42.00	20230103	2.91	N	079960	500	39 억		622289	N	N	0	N	00	N
28	20231226	140650	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19600	-200	5	-1.01	817600400	41855	74.10	19900	19910	19380	25700	13860	19800	19534.12	7.92	1434	-6163	20800	20300	20050	19550	19300	20175	19425	39	5900	500	14650	10	1	7860000	1541	6.71	0.55	12	0.53	2921.00	35453.00	25300	20230824	-22.53	14000	20230103	40.00	25300	-22.53	20230824	14000	40.00	20230103	25300	-22.53	20230824	14000	40.00	20230103	2.91	N	079960	500	39 억		622289	N	N	0	N	00	N
29	20231226	130649	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19490	-310	5	-1.57	723077580	37023	65.55	19900	19910	19380	25700	13860	19800	19530.50	7.92	1434	-4068	20800	20300	20050	19550	19300	20175	19425	39	5900	500	14650	10	1	7860000	1532	6.67	0.55	12	0.47	2921.00	35453.00	25300	20230824	-22.96	14000	20230103	39.21	25300	-22.96	20230824	14000	39.21	20230103	25300	-22.96	20230824	14000	39.21	20230103	2.91	N	079960	500	39 억		622289	N	N	0	N	00	N
30	20231226	120648	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19520	-280	5	-1.41	593026870	30333	53.70	19900	19910	19420	25700	13860	19800	19550.55	7.92	1434	-3159	20800	20300	20050	19550	19300	20175	19425	39	5900	500	14650	10	1	7860000	1534	6.68	0.55	12	0.39	2921.00	35453.00	25300	20230824	-22.85	14000	20230103	39.43	25300	-22.85	20230824	14000	39.43	20230103	25300	-22.85	20230824	14000	39.43	20230103	2.91	N	079960	500	39 억		622289	N	N	0	N	00	N
31	20231226	110652	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19530	-270	5	-1.36	405285270	20690	36.63	19900	19910	19480	25700	13860	19800	19588.46	7.92	1434	-3012	20800	20300	20050	19550	19300	20175	19425	39	5900	500	14650	10	1	7860000	1535	6.69	0.55	12	0.26	2921.00	35453.00	25300	20230824	-22.81	14000	20230103	39.50	25300	-22.81	20230824	14000	39.50	20230103	25300	-22.81	20230824	14000	39.50	20230103	2.91	N	079960	500	39 억		622289	N	N	0	N	00	N
32	20231226	100648	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19590	-210	5	-1.06	214170890	10897	19.29	19900	19910	19500	25700	13860	19800	19654.11	7.92	1434	-3270	20800	20300	20050	19550	19300	20175	19425	39	5900	500	14650	10	1	7860000	1540	6.71	0.55	12	0.14	2921.00	35453.00	25300	20230824	-22.57	14000	20230103	39.93	25300	-22.57	20230824	14000	39.93	20230103	25300	-22.57	20230824	14000	39.93	20230103	2.91	N	079960	500	39 억		622289	N	N	0	N	00	N
33	20231226	090650	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19660	-140	5	-0.71	112188600	5686	10.07	19900	19910	19600	25700	13860	19800	19730.67	7.92	1434	-1683	20800	20300	20050	19550	19300	20175	19425	39	5900	500	14650	10	1	7860000	1545	6.73	0.55	12	0.07	2921.00	35453.00	25300	20230824	-22.29	14000	20230103	40.43	25300	-22.29	20230824	14000	40.43	20230103	25300	-22.29	20230824	14000	40.43	20230103	2.91	N	079960	500	39 억		622289	N	N	0	N	00	N
34	20231222	160640	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19800	-700	5	-3.41	1127837320	56267	87.37	20450	20550	19800	26650	14350	20500	20045.15	8.03	0	-9929	21300	20900	20450	20050	19600	20675	19825	39	6150	500	15170	10	1	7860000	1556	6.78	0.56	12	0.72	2921.00	35453.00	25300	20230824	-21.74	14000	20230103	41.43	25300	-21.74	20230824	14000	41.43	20230103	25300	-21.74	20230824	14000	41.43	20230103	3.01	N	079960	500	39 억		631404	N	N	0	N	00	N
35	20231222	150638	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19900	-600	5	-2.93	925365880	46061	71.52	20450	20550	19900	26650	14350	20500	20090.01	8.03	0	-7281	21300	20900	20450	20050	19600	20675	19825	39	6150	500	15170	10	1	7860000	1564	6.81	0.56	12	0.59	2921.00	35453.00	25300	20230824	-21.34	14000	20230103	42.14	25300	-21.34	20230824	14000	42.14	20230103	25300	-21.34	20230824	14000	42.14	20230103	3.01	N	079960	500	39 억		631404	N	N	0	N	00	N
36	20231222	140635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20000	-500	5	-2.44	649298360	32235	50.05	20450	20550	19980	26650	14350	20500	20142.65	8.03	0	-2388	21300	20900	20450	20050	19600	20675	19825	39	6150	500	15170	50	1	7860000	1572	6.85	0.56	12	0.41	2921.00	35453.00	25300	20230824	-20.95	14000	20230103	42.86	25300	-20.95	20230824	14000	42.86	20230103	25300	-20.95	20230824	14000	42.86	20230103	3.01	N	079960	500	39 억		631404	N	N	0	N	00	N
37	20231222	130637	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20100	-400	5	-1.95	391575950	19366	30.07	20450	20550	20050	26650	14350	20500	20219.76	8.03	0	-1273	21300	20900	20450	20050	19600	20675	19825	39	6150	500	15170	50	1	7860000	1580	6.88	0.57	12	0.25	2921.00	35453.00	25300	20230824	-20.55	14000	20230103	43.57	25300	-20.55	20230824	14000	43.57	20230103	25300	-20.55	20230824	14000	43.57	20230103	3.01	N	079960	500	39 억		631404	N	N	0	N	00	N
38	20231222	120636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20200	-300	5	-1.46	255552050	12599	19.56	20450	20550	20150	26650	14350	20500	20283.52	8.03	0	17	21300	20900	20450	20050	19600	20675	19825	39	6150	500	15170	50	1	7860000	1588	6.92	0.57	12	0.16	2921.00	35453.00	25300	20230824	-20.16	14000	20230103	44.29	25300	-20.16	20230824	14000	44.29	20230103	25300	-20.16	20230824	14000	44.29	20230103	3.01	N	079960	500	39 억		631404	N	N	0	N	00	N
39	20231222	110636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	-200	5	-0.98	234138450	11538	17.92	20450	20550	20200	26650	14350	20500	20292.81	8.03	0	530	21300	20900	20450	20050	19600	20675	19825	39	6150	500	15170	50	1	7860000	1596	6.95	0.57	12	0.15	2921.00	35453.00	25300	20230824	-19.76	14000	20230103	45.00	25300	-19.76	20230824	14000	45.00	20230103	25300	-19.76	20230824	14000	45.00	20230103	3.01	N	079960	500	39 억		631404	N	N	0	N	00	N
40	20231222	100634	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	-150	5	-0.73	94166050	4621	7.18	20450	20550	20300	26650	14350	20500	20377.85	8.03	0	77	21300	20900	20450	20050	19600	20675	19825	39	6150	500	15170	50	1	7860000	1600	6.97	0.57	12	0.06	2921.00	35453.00	25300	20230824	-19.57	14000	20230103	45.36	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	14000	45.36	20230103	3.01	N	079960	500	39 억		631404	N	N	0	N	00	N
41	20231222	090636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	-150	5	-0.73	20269200	995	1.55	20450	20550	20300	26650	14350	20500	20371.06	8.03	0	331	21300	20900	20450	20050	19600	20675	19825	39	6150	500	15170	50	1	7860000	1600	6.97	0.57	12	0.01	2921.00	35453.00	25300	20230824	-19.57	14000	20230103	45.36	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	14000	45.36	20230103	3.01	N	079960	500	39 억		631404	N	N	0	N	00	N
42	20231221	160633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	-350	5	-1.68	1310007200	64399	222.03	20600	20850	20000	27100	14600	20850	20342.04	8.12	0	-7162	21116	20982	20766	20632	20416	21050	20700	39	6250	500	15420	50	1	7860000	1611	7.02	0.58	12	0.82	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	3.08	N	079960	500	39 억		637995	N	N	0	N	00	N
43	20231221	150634	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	-350	5	-1.68	1258883500	61904	213.43	20600	20850	20000	27100	14600	20850	20336.06	8.12	0	-6406	21116	20982	20766	20632	20416	21050	20700	39	6250	500	15420	50	1	7860000	1611	7.02	0.58	12	0.79	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	3.08	N	079960	500	39 억		637995	N	N	0	N	00	N
44	20231221	140633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20200	-650	5	-3.12	890879550	43663	150.54	20600	20850	20150	27100	14600	20850	20403.54	8.12	0	-3409	21116	20982	20766	20632	20416	21050	20700	39	6250	500	15420	50	1	7860000	1588	6.92	0.57	12	0.56	2921.00	35453.00	25300	20230824	-20.16	14000	20230103	44.29	25300	-20.16	20230824	14000	44.29	20230103	25300	-20.16	20230824	14000	44.29	20230103	3.08	N	079960	500	39 억		637995	N	N	0	N	00	N
45	20231221	130632	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	-500	5	-2.40	805398400	39446	136.00	20600	20850	20150	27100	14600	20850	20417.75	8.12	0	-1271	21116	20982	20766	20632	20416	21050	20700	39	6250	500	15420	50	1	7860000	1600	6.97	0.57	12	0.50	2921.00	35453.00	25300	20230824	-19.57	14000	20230103	45.36	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	14000	45.36	20230103	3.08	N	079960	500	39 억		637995	N	N	0	N	00	N
46	20231221	120635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	-400	5	-1.92	539977450	26368	90.91	20600	20850	20300	27100	14600	20850	20478.51	8.12	0	-3572	21116	20982	20766	20632	20416	21050	20700	39	6250	500	15420	50	1	7860000	1607	7.00	0.58	12	0.34	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	3.08	N	079960	500	39 억		637995	N	N	0	N	00	N
47	20231221	110636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	-350	5	-1.68	280698900	13643	47.04	20600	20850	20450	27100	14600	20850	20574.57	8.12	0	-3878	21116	20982	20766	20632	20416	21050	20700	39	6250	500	15420	50	1	7860000	1611	7.02	0.58	12	0.17	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	3.08	N	079960	500	39 억		637995	N	N	0	N	00	N
48	20231221	100633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	-200	5	-0.96	63155150	3060	10.55	20600	20850	20550	27100	14600	20850	20638.94	8.12	0	21	21116	20982	20766	20632	20416	21050	20700	39	6250	500	15420	50	1	7860000	1623	7.07	0.58	12	0.04	2921.00	35453.00	25300	20230824	-18.38	14000	20230103	47.50	25300	-18.38	20230824	14000	47.50	20230103	25300	-18.38	20230824	14000	47.50	20230103	3.08	N	079960	500	39 억		637995	N	N	0	N	00	N
49	20231221	090633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	-250	5	-1.20	7708600	374	1.29	20600	20850	20600	27100	14600	20850	20611.23	8.12	0	212	21116	20982	20766	20632	20416	21050	20700	39	6250	500	15420	50	1	7860000	1619	7.05	0.58	12	0.00	2921.00	35453.00	25300	20230824	-18.58	14000	20230103	47.14	25300	-18.58	20230824	14000	47.14	20230103	25300	-18.58	20230824	14000	47.14	20230103	3.08	N	079960	500	39 억		637995	N	N	0	N	00	N
50	20231220	160635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	150	2	0.72	601503750	29005	66.39	20700	20900	20550	26900	14500	20700	20737.89	8.12	0	47	21166	20932	20466	20232	19766	21050	20350	39	6200	500	15310	50	1	7860000	1639	7.14	0.59	12	0.37	2921.00	35453.00	25300	20230824	-17.59	14000	20230103	48.93	25300	-17.59	20230824	14000	48.93	20230103	25300	-17.59	20230824	14000	48.93	20230103	3.03	N	079960	500	39 억		637948	N	N	0	N	00	N
51	20231220	150708	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	-150	5	-0.72	529220600	25528	58.43	20700	20900	20550	26900	14500	20700	20730.99	8.12	0	1536	21166	20932	20466	20232	19766	21050	20350	39	6200	500	15310	50	1	7860000	1615	7.04	0.58	12	0.32	2921.00	35453.00	25300	20230824	-18.77	14000	20230103	46.79	25300	-18.77	20230824	14000	46.79	20230103	25300	-18.77	20230824	14000	46.79	20230103	3.03	N	079960	500	39 억		637948	N	N	0	N	00	N
52	20231220	140716	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20700	0	3	0.00	444312100	21411	49.01	20700	20900	20650	26900	14500	20700	20751.58	8.12	0	1890	21166	20932	20466	20232	19766	21050	20350	39	6200	500	15310	50	1	7860000	1627	7.09	0.58	12	0.27	2921.00	35453.00	25300	20230824	-18.18	14000	20230103	47.86	25300	-18.18	20230824	14000	47.86	20230103	25300	-18.18	20230824	14000	47.86	20230103	3.03	N	079960	500	39 억		637948	N	N	0	N	00	N
53	20231220	130711	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20700	0	3	0.00	399424500	19243	44.04	20700	20900	20650	26900	14500	20700	20756.87	8.12	0	2202	21166	20932	20466	20232	19766	21050	20350	39	6200	500	15310	50	1	7860000	1627	7.09	0.58	12	0.24	2921.00	35453.00	25300	20230824	-18.18	14000	20230103	47.86	25300	-18.18	20230824	14000	47.86	20230103	25300	-18.18	20230824	14000	47.86	20230103	3.03	N	079960	500	39 억		637948	N	N	0	N	00	N
54	20231220	120631	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20750	50	2	0.24	369557500	17800	40.74	20700	20900	20650	26900	14500	20700	20761.66	8.12	0	2252	21166	20932	20466	20232	19766	21050	20350	39	6200	500	15310	50	1	7860000	1631	7.10	0.59	12	0.23	2921.00	35453.00	25300	20230824	-17.98	14000	20230103	48.21	25300	-17.98	20230824	14000	48.21	20230103	25300	-17.98	20230824	14000	48.21	20230103	3.03	N	079960	500	39 억		637948	N	N	0	N	00	N
55	20231220	110634	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20700	0	3	0.00	300523550	14468	33.12	20700	20900	20700	26900	14500	20700	20771.60	8.12	0	1867	21166	20932	20466	20232	19766	21050	20350	39	6200	500	15310	50	1	7860000	1627	7.09	0.58	12	0.18	2921.00	35453.00	25300	20230824	-18.18	14000	20230103	47.86	25300	-18.18	20230824	14000	47.86	20230103	25300	-18.18	20230824	14000	47.86	20230103	3.03	N	079960	500	39 억		637948	N	N	0	N	00	N
56	20231220	100633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	150	2	0.72	150799400	7256	16.61	20700	20900	20700	26900	14500	20700	20782.72	8.12	0	800	21166	20932	20466	20232	19766	21050	20350	39	6200	500	15310	50	1	7860000	1639	7.14	0.59	12	0.09	2921.00	35453.00	25300	20230824	-17.59	14000	20230103	48.93	25300	-17.59	20230824	14000	48.93	20230103	25300	-17.59	20230824	14000	48.93	20230103	3.03	N	079960	500	39 억		637948	N	N	0	N	00	N
57	20231220	090633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	150	2	0.72	35239500	1696	3.88	20700	20850	20700	26900	14500	20700	20778.01	8.12	0	436	21166	20932	20466	20232	19766	21050	20350	39	6200	500	15310	50	1	7860000	1639	7.14	0.59	12	0.02	2921.00	35453.00	25300	20230824	-17.59	14000	20230103	48.93	25300	-17.59	20230824	14000	48.93	20230103	25300	-17.59	20230824	14000	48.93	20230103	3.03	N	079960	500	39 억		637948	N	N	0	N	00	N
58	20231219	160633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20700	300	2	1.47	891033650	43588	179.55	20350	20700	20000	26500	14300	20400	20440.69	7.99	-663	19630	20833	20616	20383	20166	19933	20625	20175	39	6100	500	15090	50	1	7860000	1627	7.09	0.58	12	0.55	2921.00	35453.00	25300	20230824	-18.18	14000	20230103	47.86	25300	-18.18	20230824	14000	47.86	20230103	25300	-18.18	20230824	14000	47.86	20230103	2.86	N	079960	500	39 억		627749	N	N	0	N	00	N
59	20231219	150635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	200	2	0.98	735476600	36038	148.45	20350	20650	20000	26500	14300	20400	20408.36	7.99	-663	19189	20833	20616	20383	20166	19933	20625	20175	39	6100	500	15090	50	1	7860000	1619	7.05	0.58	12	0.46	2921.00	35453.00	25300	20230824	-18.58	14000	20230103	47.14	25300	-18.58	20230824	14000	47.14	20230103	25300	-18.58	20230824	14000	47.14	20230103	2.86	N	079960	500	39 억		627749	N	N	0	N	00	N
60	20231219	140632	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	200	2	0.98	615916150	30230	124.53	20350	20600	20000	26500	14300	20400	20374.34	7.99	-663	17211	20833	20616	20383	20166	19933	20625	20175	39	6100	500	15090	50	1	7860000	1619	7.05	0.58	12	0.38	2921.00	35453.00	25300	20230824	-18.58	14000	20230103	47.14	25300	-18.58	20230824	14000	47.14	20230103	25300	-18.58	20230824	14000	47.14	20230103	2.86	N	079960	500	39 억		627749	N	N	0	N	00	N
61	20231219	130635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	150	2	0.74	481672900	23691	97.59	20350	20600	20000	26500	14300	20400	20331.47	7.99	-663	12141	20833	20616	20383	20166	19933	20625	20175	39	6100	500	15090	50	1	7860000	1615	7.04	0.58	12	0.30	2921.00	35453.00	25300	20230824	-18.77	14000	20230103	46.79	25300	-18.77	20230824	14000	46.79	20230103	25300	-18.77	20230824	14000	46.79	20230103	2.86	N	079960	500	39 억		627749	N	N	0	N	00	N
62	20231219	120636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	150	2	0.74	392450600	19342	79.68	20350	20600	20000	26500	14300	20400	20290.07	7.99	-663	9102	20833	20616	20383	20166	19933	20625	20175	39	6100	500	15090	50	1	7860000	1615	7.04	0.58	12	0.25	2921.00	35453.00	25300	20230824	-18.77	14000	20230103	46.79	25300	-18.77	20230824	14000	46.79	20230103	25300	-18.77	20230824	14000	46.79	20230103	2.86	N	079960	500	39 억		627749	N	N	0	N	00	N
63	20231219	110634	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	100	2	0.49	269206500	13337	54.94	20350	20500	20000	26500	14300	20400	20184.94	7.99	-663	5996	20833	20616	20383	20166	19933	20625	20175	39	6100	500	15090	50	1	7860000	1611	7.02	0.58	12	0.17	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	2.86	N	079960	500	39 억		627749	N	N	0	N	00	N
64	20231219	100632	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	-150	5	-0.74	206181000	10241	42.19	20350	20400	20000	26500	14300	20400	20132.90	7.99	-663	4357	20833	20616	20383	20166	19933	20625	20175	39	6100	500	15090	50	1	7860000	1592	6.93	0.57	12	0.13	2921.00	35453.00	25300	20230824	-19.96	14000	20230103	44.64	25300	-19.96	20230824	14000	44.64	20230103	25300	-19.96	20230824	14000	44.64	20230103	2.86	N	079960	500	39 억		627749	N	N	0	N	00	N
65	20231219	090630	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	-100	5	-0.49	8916050	438	1.80	20350	20400	20250	26500	14300	20400	20356.28	7.99	-663	-7	20833	20616	20383	20166	19933	20625	20175	39	6100	500	15090	50	1	7860000	1596	6.95	0.57	12	0.01	2921.00	35453.00	25300	20230824	-19.76	14000	20230103	45.00	25300	-19.76	20230824	14000	45.00	20230103	25300	-19.76	20230824	14000	45.00	20230103	2.86	N	079960	500	39 억		627749	N	N	0	N	00	N
66	20231218	160630	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	-100	5	-0.49	493629200	24276	72.77	20400	20600	20150	26650	14350	20500	20334.04	8.01	0	910	20900	20700	20500	20300	20100	20600	20200	39	6150	500	15170	50	1	7860000	1603	6.98	0.58	12	0.31	2921.00	35453.00	25300	20230824	-19.37	14000	20230103	45.71	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	14000	45.71	20230103	2.88	N	079960	500	39 억		629608	N	N	0	N	00	N
67	20231218	150632	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20200	-300	5	-1.46	348735400	17145	51.39	20400	20600	20150	26650	14350	20500	20340.36	8.01	0	1534	20900	20700	20500	20300	20100	20600	20200	39	6150	500	15170	50	1	7860000	1588	6.92	0.57	12	0.22	2921.00	35453.00	25300	20230824	-20.16	14000	20230103	44.29	25300	-20.16	20230824	14000	44.29	20230103	25300	-20.16	20230824	14000	44.29	20230103	2.88	N	079960	500	39 억		629608	N	N	0	N	00	N
68	20231218	140628	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	-200	5	-0.98	249821600	12261	36.75	20400	20600	20250	26650	14350	20500	20375.30	8.01	0	236	20900	20700	20500	20300	20100	20600	20200	39	6150	500	15170	50	1	7860000	1596	6.95	0.57	12	0.16	2921.00	35453.00	25300	20230824	-19.76	14000	20230103	45.00	25300	-19.76	20230824	14000	45.00	20230103	25300	-19.76	20230824	14000	45.00	20230103	2.88	N	079960	500	39 억		629608	N	N	0	N	00	N
69	20231218	130629	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	-100	5	-0.49	158500950	7766	23.28	20400	20600	20300	26650	14350	20500	20409.60	8.01	0	507	20900	20700	20500	20300	20100	20600	20200	39	6150	500	15170	50	1	7860000	1603	6.98	0.58	12	0.10	2921.00	35453.00	25300	20230824	-19.37	14000	20230103	45.71	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	14000	45.71	20230103	2.88	N	079960	500	39 억		629608	N	N	0	N	00	N
70	20231218	120625	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	0	3	0.00	137991700	6758	20.26	20400	20600	20300	26650	14350	20500	20419.01	8.01	0	785	20900	20700	20500	20300	20100	20600	20200	39	6150	500	15170	50	1	7860000	1611	7.02	0.58	12	0.09	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	2.88	N	079960	500	39 억		629608	N	N	0	N	00	N
71	20231218	110628	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	0	3	0.00	104059900	5099	15.28	20400	20600	20300	26650	14350	20500	20407.90	8.01	0	1815	20900	20700	20500	20300	20100	20600	20200	39	6150	500	15170	50	1	7860000	1611	7.02	0.58	12	0.06	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	2.88	N	079960	500	39 억		629608	N	N	0	N	00	N
72	20231218	100627	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	0	3	0.00	54554450	2668	8.00	20400	20600	20400	26650	14350	20500	20447.69	8.01	0	1682	20900	20700	20500	20300	20100	20600	20200	39	6150	500	15170	50	1	7860000	1611	7.02	0.58	12	0.03	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	2.88	N	079960	500	39 억		629608	N	N	0	N	00	N
73	20231218	090624	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	-50	5	-0.24	12057900	591	1.77	20400	20500	20400	26650	14350	20500	20402.54	8.01	0	84	20900	20700	20500	20300	20100	20600	20200	39	6150	500	15170	50	1	7860000	1607	7.00	0.58	12	0.01	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	2.88	N	079960	500	39 억		629608	N	N	0	N	00	N
74	20231215	160626	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	-50	5	-0.24	682534250	33279	111.28	20650	20700	20300	26700	14400	20550	20509.46	8.00	0	1021	20983	20766	20533	20316	20083	20875	20425	39	6150	500	15200	50	1	7860000	1611	7.02	0.58	12	0.42	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	2.94	N	079960	500	39 억		628463	N	N	0	N	00	N
75	20231215	150629	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	0	3	0.00	629149250	30675	102.57	20650	20700	20300	26700	14400	20550	20510.16	8.00	0	1421	20983	20766	20533	20316	20083	20875	20425	39	6150	500	15200	50	1	7860000	1615	7.04	0.58	12	0.39	2921.00	35453.00	25300	20230824	-18.77	14000	20230103	46.79	25300	-18.77	20230824	14000	46.79	20230103	25300	-18.77	20230824	14000	46.79	20230103	2.94	N	079960	500	39 억		628463	N	N	0	N	00	N
76	20231215	140629	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	-150	5	-0.73	560752550	27323	91.36	20650	20700	20300	26700	14400	20550	20523.10	8.00	0	1857	20983	20766	20533	20316	20083	20875	20425	39	6150	500	15200	50	1	7860000	1603	6.98	0.58	12	0.35	2921.00	35453.00	25300	20230824	-19.37	14000	20230103	45.71	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	14000	45.71	20230103	2.94	N	079960	500	39 억		628463	N	N	0	N	00	N
77	20231215	130625	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	-100	5	-0.49	505376100	24616	82.31	20650	20700	20300	26700	14400	20550	20530.39	8.00	0	2043	20983	20766	20533	20316	20083	20875	20425	39	6150	500	15200	50	1	7860000	1607	7.00	0.58	12	0.31	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	2.94	N	079960	500	39 억		628463	N	N	0	N	00	N
78	20231215	120626	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	-150	5	-0.73	410563900	19970	66.78	20650	20700	20300	26700	14400	20550	20559.03	8.00	0	2008	20983	20766	20533	20316	20083	20875	20425	39	6150	500	15200	50	1	7860000	1603	6.98	0.58	12	0.25	2921.00	35453.00	25300	20230824	-19.37	14000	20230103	45.71	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	14000	45.71	20230103	2.94	N	079960	500	39 억		628463	N	N	0	N	00	N
79	20231215	110621	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	-100	5	-0.49	333819550	16208	54.20	20650	20700	20400	26700	14400	20550	20595.97	8.00	0	1418	20983	20766	20533	20316	20083	20875	20425	39	6150	500	15200	50	1	7860000	1607	7.00	0.58	12	0.21	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	2.94	N	079960	500	39 억		628463	N	N	0	N	00	N
80	20231215	100626	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	50	2	0.24	315167700	15299	51.16	20650	20700	20400	26700	14400	20550	20600.54	8.00	0	1811	20983	20766	20533	20316	20083	20875	20425	39	6150	500	15200	50	1	7860000	1619	7.05	0.58	12	0.19	2921.00	35453.00	25300	20230824	-18.58	14000	20230103	47.14	25300	-18.58	20230824	14000	47.14	20230103	25300	-18.58	20230824	14000	47.14	20230103	2.94	N	079960	500	39 억		628463	N	N	0	N	00	N
81	20231215	090627	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	0	3	0.00	37253700	1810	6.05	20650	20650	20550	26700	14400	20550	20582.15	8.00	0	251	20983	20766	20533	20316	20083	20875	20425	39	6150	500	15200	50	1	7860000	1615	7.04	0.58	12	0.02	2921.00	35453.00	25300	20230824	-18.77	14000	20230103	46.79	25300	-18.77	20230824	14000	46.79	20230103	25300	-18.77	20230824	14000	46.79	20230103	2.94	N	079960	500	39 억		628463	N	N	0	N	00	N
82	20231214	160623	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	50	2	0.24	613239150	29895	59.61	20400	20750	20300	26650	14350	20500	20512.73	8.11	0	-9320	20953	20726	20323	20096	19693	20840	20210	39	6150	500	15170	50	1	7860000	1615	7.04	0.58	12	0.38	2921.00	35453.00	25300	20230824	-18.77	14000	20230103	46.79	25300	-18.77	20230824	14000	46.79	20230103	25300	-18.77	20230824	14000	46.79	20230103	2.98	N	079960	500	39 억		637715	N	N	0	N	00	N
83	20231214	150645	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	50	2	0.24	588087750	28670	57.17	20400	20750	20300	26650	14350	20500	20512.30	8.11	0	-9207	20953	20726	20323	20096	19693	20840	20210	39	6150	500	15170	50	1	7860000	1615	7.04	0.58	12	0.36	2921.00	35453.00	25300	20230824	-18.77	14000	20230103	46.79	25300	-18.77	20230824	14000	46.79	20230103	25300	-18.77	20230824	14000	46.79	20230103	2.98	N	079960	500	39 억		637715	N	N	0	N	00	N
84	20231214	140631	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	100	2	0.49	516883050	25204	50.26	20400	20750	20300	26650	14350	20500	20507.98	8.11	0	-8440	20953	20726	20323	20096	19693	20840	20210	39	6150	500	15170	50	1	7860000	1619	7.05	0.58	12	0.32	2921.00	35453.00	25300	20230824	-18.58	14000	20230103	47.14	25300	-18.58	20230824	14000	47.14	20230103	25300	-18.58	20230824	14000	47.14	20230103	2.98	N	079960	500	39 억		637715	N	N	0	N	00	N
85	20231214	130641	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	-50	5	-0.24	477981150	23307	46.47	20400	20750	20300	26650	14350	20500	20508.05	8.11	0	-8173	20953	20726	20323	20096	19693	20840	20210	39	6150	500	15170	50	1	7860000	1607	7.00	0.58	12	0.30	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	2.98	N	079960	500	39 억		637715	N	N	0	N	00	N
86	20231214	120652	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	-100	5	-0.49	451273750	21999	43.86	20400	20750	20300	26650	14350	20500	20513.38	8.11	0	-7729	20953	20726	20323	20096	19693	20840	20210	39	6150	500	15170	50	1	7860000	1603	6.98	0.58	12	0.28	2921.00	35453.00	25300	20230824	-19.37	14000	20230103	45.71	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	14000	45.71	20230103	2.98	N	079960	500	39 억		637715	N	N	0	N	00	N
87	20231214	110625	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	-100	5	-0.49	406223850	19791	39.46	20400	20750	20300	26650	14350	20500	20525.69	8.11	0	-7158	20953	20726	20323	20096	19693	20840	20210	39	6150	500	15170	50	1	7860000	1603	6.98	0.58	12	0.25	2921.00	35453.00	25300	20230824	-19.37	14000	20230103	45.71	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	14000	45.71	20230103	2.98	N	079960	500	39 억		637715	N	N	0	N	00	N
88	20231214	100618	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	-100	5	-0.49	325663500	15828	31.56	20400	20750	20400	26650	14350	20500	20575.15	8.11	0	-6276	20953	20726	20323	20096	19693	20840	20210	39	6150	500	15170	50	1	7860000	1603	6.98	0.58	12	0.20	2921.00	35453.00	25300	20230824	-19.37	14000	20230103	45.71	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	14000	45.71	20230103	2.98	N	079960	500	39 억		637715	N	N	0	N	00	N
89	20231214	090558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20700	200	2	0.98	67211150	3247	6.47	20400	20750	20400	26650	14350	20500	20699.46	8.11	0	648	20953	20726	20323	20096	19693	20840	20210	39	6150	500	15170	50	1	7860000	1627	7.09	0.58	12	0.04	2921.00	35453.00	25300	20230824	-18.18	14000	20230103	47.86	25300	-18.18	20230824	14000	47.86	20230103	25300	-18.18	20230824	14000	47.86	20230103	2.98	N	079960	500	39 억		637715	N	N	0	N	00	N
90	20231213	160622	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	200	2	0.99	1007097730	49822	220.85	20300	20550	19920	26350	14250	20300	20213.90	7.99	0	9639	20720	20510	20140	19930	19560	20615	20035	39	6050	500	15020	50	1	7860000	1611	7.02	0.58	12	0.63	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	2.99	N	079960	500	39 억		627808	N	N	0	N	00	N
91	20231213	150636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	50	2	0.25	909530230	45050	199.70	20300	20550	19920	26350	14250	20300	20189.35	7.99	0	9318	20720	20510	20140	19930	19560	20615	20035	39	6050	500	15020	50	1	7860000	1600	6.97	0.57	12	0.57	2921.00	35453.00	25300	20230824	-19.57	14000	20230103	45.36	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	14000	45.36	20230103	2.99	N	079960	500	39 억		627808	N	N	0	N	00	N
92	20231213	140635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	150	2	0.74	829569280	41104	182.21	20300	20550	19920	26350	14250	20300	20182.20	7.99	0	8556	20720	20510	20140	19930	19560	20615	20035	39	6050	500	15020	50	1	7860000	1607	7.00	0.58	12	0.52	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	2.99	N	079960	500	39 억		627808	N	N	0	N	00	N
93	20231213	130635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	100	2	0.49	725020880	36000	159.58	20300	20500	19920	26350	14250	20300	20139.47	7.99	0	8189	20720	20510	20140	19930	19560	20615	20035	39	6050	500	15020	50	1	7860000	1603	6.98	0.58	12	0.46	2921.00	35453.00	25300	20230824	-19.37	14000	20230103	45.71	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	14000	45.71	20230103	2.99	N	079960	500	39 억		627808	N	N	0	N	00	N
94	20231213	120633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	0	3	0.00	566002830	28160	124.83	20300	20350	19920	26350	14250	20300	20099.53	7.99	0	5838	20720	20510	20140	19930	19560	20615	20035	39	6050	500	15020	50	1	7860000	1596	6.95	0.57	12	0.36	2921.00	35453.00	25300	20230824	-19.76	14000	20230103	45.00	25300	-19.76	20230824	14000	45.00	20230103	25300	-19.76	20230824	14000	45.00	20230103	2.99	N	079960	500	39 억		627808	N	N	0	N	00	N
95	20231213	110635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20150	-150	5	-0.74	307700280	15359	68.08	20300	20350	19920	26350	14250	20300	20033.87	7.99	0	554	20720	20510	20140	19930	19560	20615	20035	39	6050	500	15020	50	1	7860000	1584	6.90	0.57	12	0.20	2921.00	35453.00	25300	20230824	-20.36	14000	20230103	43.93	25300	-20.36	20230824	14000	43.93	20230103	25300	-20.36	20230824	14000	43.93	20230103	2.99	N	079960	500	39 억		627808	N	N	0	N	00	N
96	20231213	100638	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20200	-100	5	-0.49	109104530	5451	24.16	20300	20350	19920	26350	14250	20300	20015.51	7.99	0	-2388	20720	20510	20140	19930	19560	20615	20035	39	6050	500	15020	50	1	7860000	1588	6.92	0.57	12	0.07	2921.00	35453.00	25300	20230824	-20.16	14000	20230103	44.29	25300	-20.16	20230824	14000	44.29	20230103	25300	-20.16	20230824	14000	44.29	20230103	2.99	N	079960	500	39 억		627808	N	N	0	N	00	N
97	20231213	090629	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20150	-150	5	-0.74	948200	47	0.21	20300	20350	20150	26350	14250	20300	20174.47	7.99	0	1	20720	20510	20140	19930	19560	20615	20035	39	6050	500	15020	50	1	7860000	1584	6.90	0.57	12	0.00	2921.00	35453.00	25300	20230824	-20.36	14000	20230103	43.93	25300	-20.36	20230824	14000	43.93	20230103	25300	-20.36	20230824	14000	43.93	20230103	2.99	N	079960	500	39 억		627808	N	N	0	N	00	N
98	20231212	160607	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	300	2	1.50	450063780	22551	133.22	20000	20350	19770	26000	14000	20000	19957.58	7.97	0	1194	20313	20156	19993	19836	19673	20075	19755	39	6000	500	14800	50	1	7860000	1596	6.95	0.57	12	0.29	2921.00	35453.00	25300	20230824	-19.76	14000	20230103	45.00	25300	-19.76	20230824	14000	45.00	20230103	25300	-19.76	20230824	14000	45.00	20230103	2.97	N	079960	500	39 억		626585	N	N	0	N	00	N
99	20231212	150613	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20200	200	2	1.00	372426230	18717	110.57	20000	20200	19770	26000	14000	20000	19897.75	7.97	0	1271	20313	20156	19993	19836	19673	20075	19755	39	6000	500	14800	50	1	7860000	1588	6.92	0.57	12	0.24	2921.00	35453.00	25300	20230824	-20.16	14000	20230103	44.29	25300	-20.16	20230824	14000	44.29	20230103	25300	-20.16	20230824	14000	44.29	20230103	2.97	N	079960	500	39 억		626585	N	N	0	N	00	N
100	20231212	140544	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19900	-100	5	-0.50	288862240	14529	85.83	20000	20050	19770	26000	14000	20000	19881.77	7.97	0	2	20313	20156	19993	19836	19673	20075	19755	39	6000	500	14800	10	1	7860000	1564	6.81	0.56	12	0.18	2921.00	35453.00	25300	20230824	-21.34	14000	20230103	42.14	25300	-21.34	20230824	14000	42.14	20230103	25300	-21.34	20230824	14000	42.14	20230103	2.97	N	079960	500	39 억		626585	N	N	0	N	00	N
101	20231212	130543	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19900	-100	5	-0.50	223031340	11227	66.32	20000	20050	19770	26000	14000	20000	19865.62	7.97	0	-1685	20313	20156	19993	19836	19673	20075	19755	39	6000	500	14800	10	1	7860000	1564	6.81	0.56	12	0.14	2921.00	35453.00	25300	20230824	-21.34	14000	20230103	42.14	25300	-21.34	20230824	14000	42.14	20230103	25300	-21.34	20230824	14000	42.14	20230103	2.97	N	079960	500	39 억		626585	N	N	0	N	00	N
102	20231212	120540	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19800	-200	5	-1.00	203565540	10247	60.53	20000	20050	19790	26000	14000	20000	19865.87	7.97	0	-1358	20313	20156	19993	19836	19673	20075	19755	39	6000	500	14800	10	1	7860000	1556	6.78	0.56	12	0.13	2921.00	35453.00	25300	20230824	-21.74	14000	20230103	41.43	25300	-21.74	20230824	14000	41.43	20230103	25300	-21.74	20230824	14000	41.43	20230103	2.97	N	079960	500	39 억		626585	N	N	0	N	00	N
103	20231212	110548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19900	-100	5	-0.50	77122780	3867	22.84	20000	20050	19860	26000	14000	20000	19943.83	7.97	0	-1531	20313	20156	19993	19836	19673	20075	19755	39	6000	500	14800	10	1	7860000	1564	6.81	0.56	12	0.05	2921.00	35453.00	25300	20230824	-21.34	14000	20230103	42.14	25300	-21.34	20230824	14000	42.14	20230103	25300	-21.34	20230824	14000	42.14	20230103	2.97	N	079960	500	39 억		626585	N	N	0	N	00	N
104	20231212	100609	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19970	-30	5	-0.15	32741960	1638	9.68	20000	20050	19910	26000	14000	20000	19988.99	7.97	0	-467	20313	20156	19993	19836	19673	20075	19755	39	6000	500	14800	10	1	7860000	1570	6.84	0.56	12	0.02	2921.00	35453.00	25300	20230824	-21.07	14000	20230103	42.64	25300	-21.07	20230824	14000	42.64	20230103	25300	-21.07	20230824	14000	42.64	20230103	2.97	N	079960	500	39 억		626585	N	N	0	N	00	N
105	20231212	090609	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20050	50	2	0.25	17280790	864	5.10	20000	20050	19910	26000	14000	20000	20000.91	7.97	0	-197	20313	20156	19993	19836	19673	20075	19755	39	6000	500	14800	50	1	7860000	1576	6.86	0.57	12	0.01	2921.00	35453.00	25300	20230824	-20.75	14000	20230103	43.21	25300	-20.75	20230824	14000	43.21	20230103	25300	-20.75	20230824	14000	43.21	20230103	2.97	N	079960	500	39 억		626585	N	N	0	N	00	N
106	20231211	160611	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20000	-50	5	-0.25	337883700	16925	58.13	20150	20150	19830	26050	14050	20050	19963.58	7.93	3730	6780	20390	20220	19930	19760	19470	20280	19820	39	6000	500	14830	50	1	7860000	1572	6.85	0.56	12	0.22	2921.00	35453.00	25300	20230824	-20.95	14000	20230103	42.86	25300	-20.95	20230824	14000	42.86	20230103	25300	-20.95	20230824	14000	42.86	20230103	2.96	N	079960	500	39 억		623544	N	N	0	N	00	N
107	20231211	150608	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19840	-210	5	-1.05	283584840	14201	48.77	20150	20150	19830	26050	14050	20050	19969.36	7.93	3730	6897	20390	20220	19930	19760	19470	20280	19820	39	6000	500	14830	10	1	7860000	1559	6.79	0.56	12	0.18	2921.00	35453.00	25300	20230824	-21.58	14000	20230103	41.71	25300	-21.58	20230824	14000	41.71	20230103	25300	-21.58	20230824	14000	41.71	20230103	2.96	N	079960	500	39 억		623544	N	N	0	N	00	N
108	20231211	140607	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19900	-150	5	-0.75	249838360	12501	42.93	20150	20150	19850	26050	14050	20050	19985.47	7.93	3730	6664	20390	20220	19930	19760	19470	20280	19820	39	6000	500	14830	10	1	7860000	1564	6.81	0.56	12	0.16	2921.00	35453.00	25300	20230824	-21.34	14000	20230103	42.14	25300	-21.34	20230824	14000	42.14	20230103	25300	-21.34	20230824	14000	42.14	20230103	2.96	N	079960	500	39 억		623544	N	N	0	N	00	N
109	20231211	130610	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19980	-70	5	-0.35	230989950	11556	39.69	20150	20150	19850	26050	14050	20050	19988.75	7.93	3730	6505	20390	20220	19930	19760	19470	20280	19820	39	6000	500	14830	10	1	7860000	1570	6.84	0.56	12	0.15	2921.00	35453.00	25300	20230824	-21.03	14000	20230103	42.71	25300	-21.03	20230824	14000	42.71	20230103	25300	-21.03	20230824	14000	42.71	20230103	2.96	N	079960	500	39 억		623544	N	N	0	N	00	N
110	20231211	120608	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20000	-50	5	-0.25	221830310	11098	38.11	20150	20150	19850	26050	14050	20050	19988.31	7.93	3730	6580	20390	20220	19930	19760	19470	20280	19820	39	6000	500	14830	50	1	7860000	1572	6.85	0.56	12	0.14	2921.00	35453.00	25300	20230824	-20.95	14000	20230103	42.86	25300	-20.95	20230824	14000	42.86	20230103	25300	-20.95	20230824	14000	42.86	20230103	2.96	N	079960	500	39 억		623544	N	N	0	N	00	N
111	20231211	110606	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19990	-60	5	-0.30	173903780	8702	29.89	20150	20150	19850	26050	14050	20050	19984.35	7.93	3730	5449	20390	20220	19930	19760	19470	20280	19820	39	6000	500	14830	10	1	7860000	1571	6.84	0.56	12	0.11	2921.00	35453.00	25300	20230824	-20.99	14000	20230103	42.79	25300	-20.99	20230824	14000	42.79	20230103	25300	-20.99	20230824	14000	42.79	20230103	2.96	N	079960	500	39 억		623544	N	N	0	N	00	N
112	20231211	100606	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19990	-60	5	-0.30	66823090	3350	11.50	20150	20150	19850	26050	14050	20050	19947.19	7.93	3730	1831	20390	20220	19930	19760	19470	20280	19820	39	6000	500	14830	10	1	7860000	1571	6.84	0.56	12	0.04	2921.00	35453.00	25300	20230824	-20.99	14000	20230103	42.79	25300	-20.99	20230824	14000	42.79	20230103	25300	-20.99	20230824	14000	42.79	20230103	2.96	N	079960	500	39 억		623544	N	N	0	N	00	N
113	20231211	090604	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20100	50	2	0.25	1670050	83	0.29	20150	20150	20000	26050	14050	20050	20121.08	7.93	3730	-10	20390	20220	19930	19760	19470	20280	19820	39	6000	500	14830	50	1	7860000	1580	6.88	0.57	12	0.00	2921.00	35453.00	25300	20230824	-20.55	14000	20230103	43.57	25300	-20.55	20230824	14000	43.57	20230103	25300	-20.55	20230824	14000	43.57	20230103	2.96	N	079960	500	39 억		623544	N	N	0	N	00	N
114	20231208	160559	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20050	80	2	0.40	577870030	29118	57.01	20050	20100	19640	25950	13980	19970	19845.10	7.93	0	-3736	20816	20392	20076	19652	19336	20235	19495	39	5980	500	14770	50	1	7860000	1576	6.86	0.57	12	0.37	2921.00	35453.00	25300	20230824	-20.75	14000	20230103	43.21	25300	-20.75	20230824	14000	43.21	20230103	25300	-20.75	20230824	14000	43.21	20230103	3.02	N	079960	500	39 억		623544	N	N	0	N	00	N
115	20231208	150602	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19940	-30	5	-0.15	445069820	22471	44.00	20050	20100	19640	25950	13980	19970	19806.41	7.93	0	-3604	20816	20392	20076	19652	19336	20235	19495	39	5980	500	14770	10	1	7860000	1567	6.83	0.56	12	0.29	2921.00	35453.00	25300	20230824	-21.19	14000	20230103	42.43	25300	-21.19	20230824	14000	42.43	20230103	25300	-21.19	20230824	14000	42.43	20230103	3.02	N	079960	500	39 억		623544	N	N	0	N	00	N
116	20231208	140600	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19910	-60	5	-0.30	391184470	19768	38.70	20050	20100	19640	25950	13980	19970	19788.77	7.93	0	-4067	20816	20392	20076	19652	19336	20235	19495	39	5980	500	14770	10	1	7860000	1565	6.82	0.56	12	0.25	2921.00	35453.00	25300	20230824	-21.30	14000	20230103	42.21	25300	-21.30	20230824	14000	42.21	20230103	25300	-21.30	20230824	14000	42.21	20230103	3.02	N	079960	500	39 억		623544	N	N	0	N	00	N
117	20231208	130601	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19830	-140	5	-0.70	364146420	18404	36.03	20050	20100	19640	25950	13980	19970	19786.26	7.93	0	-3609	20816	20392	20076	19652	19336	20235	19495	39	5980	500	14770	10	1	7860000	1559	6.79	0.56	12	0.23	2921.00	35453.00	25300	20230824	-21.62	14000	20230103	41.64	25300	-21.62	20230824	14000	41.64	20230103	25300	-21.62	20230824	14000	41.64	20230103	3.02	N	079960	500	39 억		623544	N	N	0	N	00	N
118	20231208	120557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19770	-200	5	-1.00	314054740	15859	31.05	20050	20100	19640	25950	13980	19970	19802.93	7.93	0	-1579	20816	20392	20076	19652	19336	20235	19495	39	5980	500	14770	10	1	7860000	1554	6.77	0.56	12	0.20	2921.00	35453.00	25300	20230824	-21.86	14000	20230103	41.21	25300	-21.86	20230824	14000	41.21	20230103	25300	-21.86	20230824	14000	41.21	20230103	3.02	N	079960	500	39 억		623544	N	N	0	N	00	N
119	20231208	110555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19710	-260	5	-1.30	305302340	15415	30.18	20050	20100	19640	25950	13980	19970	19805.54	7.93	0	-1406	20816	20392	20076	19652	19336	20235	19495	39	5980	500	14770	10	1	7860000	1549	6.75	0.56	12	0.20	2921.00	35453.00	25300	20230824	-22.09	14000	20230103	40.79	25300	-22.09	20230824	14000	40.79	20230103	25300	-22.09	20230824	14000	40.79	20230103	3.02	N	079960	500	39 억		623544	N	N	0	N	00	N
120	20231208	100603	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19870	-100	5	-0.50	111706980	5607	10.98	20050	20100	19820	25950	13980	19970	19922.77	7.93	0	-814	20816	20392	20076	19652	19336	20235	19495	39	5980	500	14770	10	1	7860000	1562	6.80	0.56	12	0.07	2921.00	35453.00	25300	20230824	-21.46	14000	20230103	41.93	25300	-21.46	20230824	14000	41.93	20230103	25300	-21.46	20230824	14000	41.93	20230103	3.02	N	079960	500	39 억		623544	N	N	0	N	00	N
121	20231208	090555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20050	80	2	0.40	29945750	1496	2.93	20050	20100	20000	25950	13980	19970	20017.21	7.93	0	-1095	20816	20392	20076	19652	19336	20235	19495	39	5980	500	14770	50	1	7860000	1576	6.86	0.57	12	0.02	2921.00	35453.00	25300	20230824	-20.75	14000	20230103	43.21	25300	-20.75	20230824	14000	43.21	20230103	25300	-20.75	20230824	14000	43.21	20230103	3.02	N	079960	500	39 억		623544	N	N	0	N	00	N
122	20231207	160558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19970	-580	5	-2.82	1017818880	50838	249.94	20400	20500	19760	26700	14400	20550	20020.84	8.05	0	-9417	20850	20700	20500	20350	20150	20775	20425	39	6150	500	15200	10	1	7860000	1570	6.84	0.56	12	0.65	2921.00	35453.00	25300	20230824	-21.07	14000	20230103	42.64	25300	-21.07	20230824	14000	42.64	20230103	25300	-21.07	20230824	14000	42.64	20230103	3.00	N	079960	500	39 억		632904	N	N	0	N	00	N
123	20231207	150559	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19860	-690	5	-3.36	831322250	41462	203.84	20400	20500	19810	26700	14400	20550	20050.22	8.05	0	-6155	20850	20700	20500	20350	20150	20775	20425	39	6150	500	15200	10	1	7860000	1561	6.80	0.56	12	0.53	2921.00	35453.00	25300	20230824	-21.50	14000	20230103	41.86	25300	-21.50	20230824	14000	41.86	20230103	25300	-21.50	20230824	14000	41.86	20230103	3.00	N	079960	500	39 억		632904	N	N	0	N	00	N
124	20231207	140554	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19890	-660	5	-3.21	755238570	37638	185.04	20400	20500	19810	26700	14400	20550	20065.85	8.05	0	-4145	20850	20700	20500	20350	20150	20775	20425	39	6150	500	15200	10	1	7860000	1563	6.81	0.56	12	0.48	2921.00	35453.00	25300	20230824	-21.38	14000	20230103	42.07	25300	-21.38	20230824	14000	42.07	20230103	25300	-21.38	20230824	14000	42.07	20230103	3.00	N	079960	500	39 억		632904	N	N	0	N	00	N
125	20231207	130556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19960	-590	5	-2.87	656481010	32681	160.67	20400	20500	19810	26700	14400	20550	20087.54	8.05	0	-2991	20850	20700	20500	20350	20150	20775	20425	39	6150	500	15200	10	1	7860000	1569	6.83	0.56	12	0.42	2921.00	35453.00	25300	20230824	-21.11	14000	20230103	42.57	25300	-21.11	20230824	14000	42.57	20230103	25300	-21.11	20230824	14000	42.57	20230103	3.00	N	079960	500	39 억		632904	N	N	0	N	00	N
126	20231207	120557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20100	-450	5	-2.19	380450390	18831	92.58	20400	20500	19990	26700	14400	20550	20203.41	8.05	0	-654	20850	20700	20500	20350	20150	20775	20425	39	6150	500	15200	50	1	7860000	1580	6.88	0.57	12	0.24	2921.00	35453.00	25300	20230824	-20.55	14000	20230103	43.57	25300	-20.55	20230824	14000	43.57	20230103	25300	-20.55	20230824	14000	43.57	20230103	3.00	N	079960	500	39 억		632904	N	N	0	N	00	N
127	20231207	110553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20200	-350	5	-1.70	208626350	10258	50.43	20400	20500	20200	26700	14400	20550	20337.92	8.05	0	-1895	20850	20700	20500	20350	20150	20775	20425	39	6150	500	15200	50	1	7860000	1588	6.92	0.57	12	0.13	2921.00	35453.00	25300	20230824	-20.16	14000	20230103	44.29	25300	-20.16	20230824	14000	44.29	20230103	25300	-20.16	20230824	14000	44.29	20230103	3.00	N	079960	500	39 억		632904	N	N	0	N	00	N
128	20231207	100552	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	-200	5	-0.97	172815800	8492	41.75	20400	20500	20200	26700	14400	20550	20350.42	8.05	0	-1565	20850	20700	20500	20350	20150	20775	20425	39	6150	500	15200	50	1	7860000	1600	6.97	0.57	12	0.11	2921.00	35453.00	25300	20230824	-19.57	14000	20230103	45.36	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	14000	45.36	20230103	3.00	N	079960	500	39 억		632904	N	N	0	N	00	N
129	20231207	090558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	-150	5	-0.73	6508400	319	1.57	20400	20500	20400	26700	14400	20550	20402.51	8.05	0	20	20850	20700	20500	20350	20150	20775	20425	39	6150	500	15200	50	1	7860000	1603	6.98	0.58	12	0.00	2921.00	35453.00	25300	20230824	-19.37	14000	20230103	45.71	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	14000	45.71	20230103	3.00	N	079960	500	39 억		632904	N	N	0	N	00	N
130	20231206	160548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	200	2	0.98	414731000	20265	76.40	20400	20650	20300	26450	14250	20350	20465.38	8.01	0	3283	20783	20566	20383	20166	19983	20475	20075	39	6100	500	15050	50	1	7860000	1615	7.04	0.58	12	0.26	2921.00	35453.00	25300	20230824	-18.77	14000	20230103	46.79	25300	-18.77	20230824	14000	46.79	20230103	25300	-18.77	20230824	14000	46.79	20230103	2.98	N	079960	500	39 억		629612	N	N	0	N	00	N
131	20231206	150558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	150	2	0.74	379893700	18569	70.00	20400	20650	20300	26450	14250	20350	20458.49	8.01	0	2606	20783	20566	20383	20166	19983	20475	20075	39	6100	500	15050	50	1	7860000	1611	7.02	0.58	12	0.24	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	2.98	N	079960	500	39 억		629612	N	N	0	N	00	N
132	20231206	140556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	150	2	0.74	312123900	15257	57.52	20400	20650	20300	26450	14250	20350	20457.75	8.01	0	2187	20783	20566	20383	20166	19983	20475	20075	39	6100	500	15050	50	1	7860000	1611	7.02	0.58	12	0.19	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	2.98	N	079960	500	39 억		629612	N	N	0	N	00	N
133	20231206	130551	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	150	2	0.74	299790600	14653	55.24	20400	20650	20300	26450	14250	20350	20459.33	8.01	0	2051	20783	20566	20383	20166	19983	20475	20075	39	6100	500	15050	50	1	7860000	1611	7.02	0.58	12	0.19	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	2.98	N	079960	500	39 억		629612	N	N	0	N	00	N
134	20231206	120547	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	200	2	0.98	250174850	12228	46.10	20400	20650	20300	26450	14250	20350	20459.18	8.01	0	1554	20783	20566	20383	20166	19983	20475	20075	39	6100	500	15050	50	1	7860000	1615	7.04	0.58	12	0.16	2921.00	35453.00	25300	20230824	-18.77	14000	20230103	46.79	25300	-18.77	20230824	14000	46.79	20230103	25300	-18.77	20230824	14000	46.79	20230103	2.98	N	079960	500	39 억		629612	N	N	0	N	00	N
135	20231206	110558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	200	2	0.98	178490150	8731	32.91	20400	20650	20300	26450	14250	20350	20443.27	8.01	0	250	20783	20566	20383	20166	19983	20475	20075	39	6100	500	15050	50	1	7860000	1615	7.04	0.58	12	0.11	2921.00	35453.00	25300	20230824	-18.77	14000	20230103	46.79	25300	-18.77	20230824	14000	46.79	20230103	25300	-18.77	20230824	14000	46.79	20230103	2.98	N	079960	500	39 억		629612	N	N	0	N	00	N
136	20231206	100554	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	0	3	0.00	142548800	6975	26.29	20400	20650	20300	26450	14250	20350	20437.10	8.01	0	-358	20783	20566	20383	20166	19983	20475	20075	39	6100	500	15050	50	1	7860000	1600	6.97	0.57	12	0.09	2921.00	35453.00	25300	20230824	-19.57	14000	20230103	45.36	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	14000	45.36	20230103	2.98	N	079960	500	39 억		629612	N	N	0	N	00	N
137	20231206	090552	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	50	2	0.25	2917550	143	0.54	20400	20550	20350	26450	14250	20350	20402.45	8.01	0	1	20783	20566	20383	20166	19983	20475	20075	39	6100	500	15050	50	1	7860000	1603	6.98	0.58	12	0.00	2921.00	35453.00	25300	20230824	-19.37	14000	20230103	45.71	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	14000	45.71	20230103	2.98	N	079960	500	39 억		629612	N	N	0	N	00	N
138	20231205	160555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	-100	5	-0.49	539315450	26408	103.48	20450	20600	20200	26550	14350	20450	20422.43	8.07	0	-4232	20850	20650	20400	20200	19950	20675	20225	39	6100	500	15130	50	1	7860000	1600	6.97	0.57	12	0.34	2921.00	35453.00	25300	20230824	-19.57	14000	20230103	45.36	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	14000	45.36	20230103	3.00	N	079960	500	39 억		634614	N	N	0	N	00	N
139	20231205	150553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	-100	5	-0.49	518013400	25361	99.38	20450	20600	20200	26550	14350	20450	20425.59	8.07	0	-3929	20850	20650	20400	20200	19950	20675	20225	39	6100	500	15130	50	1	7860000	1600	6.97	0.57	12	0.32	2921.00	35453.00	25300	20230824	-19.57	14000	20230103	45.36	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	14000	45.36	20230103	3.00	N	079960	500	39 억		634614	N	N	0	N	00	N
140	20231205	140554	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	-150	5	-0.73	380103000	18584	72.82	20450	20600	20200	26550	14350	20450	20453.24	8.07	0	-1491	20850	20650	20400	20200	19950	20675	20225	39	6100	500	15130	50	1	7860000	1596	6.95	0.57	12	0.24	2921.00	35453.00	25300	20230824	-19.76	14000	20230103	45.00	25300	-19.76	20230824	14000	45.00	20230103	25300	-19.76	20230824	14000	45.00	20230103	3.00	N	079960	500	39 억		634614	N	N	0	N	00	N
141	20231205	130552	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	-200	5	-0.98	296546450	14475	56.72	20450	20600	20250	26550	14350	20450	20486.80	8.07	0	417	20850	20650	20400	20200	19950	20675	20225	39	6100	500	15130	50	1	7860000	1592	6.93	0.57	12	0.18	2921.00	35453.00	25300	20230824	-19.96	14000	20230103	44.64	25300	-19.96	20230824	14000	44.64	20230103	25300	-19.96	20230824	14000	44.64	20230103	3.00	N	079960	500	39 억		634614	N	N	0	N	00	N
142	20231205	120548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	-200	5	-0.98	288942450	14101	55.26	20450	20600	20250	26550	14350	20450	20490.92	8.07	0	660	20850	20650	20400	20200	19950	20675	20225	39	6100	500	15130	50	1	7860000	1592	6.93	0.57	12	0.18	2921.00	35453.00	25300	20230824	-19.96	14000	20230103	44.64	25300	-19.96	20230824	14000	44.64	20230103	25300	-19.96	20230824	14000	44.64	20230103	3.00	N	079960	500	39 억		634614	N	N	0	N	00	N
143	20231205	110548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	0	3	0.00	263322050	12842	50.32	20450	20600	20300	26550	14350	20450	20504.75	8.07	0	718	20850	20650	20400	20200	19950	20675	20225	39	6100	500	15130	50	1	7860000	1607	7.00	0.58	12	0.16	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	3.00	N	079960	500	39 억		634614	N	N	0	N	00	N
144	20231205	100550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	50	2	0.24	218114650	10636	41.68	20450	20600	20300	26550	14350	20450	20507.21	8.07	0	193	20850	20650	20400	20200	19950	20675	20225	39	6100	500	15130	50	1	7860000	1611	7.02	0.58	12	0.14	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	3.00	N	079960	500	39 억		634614	N	N	0	N	00	N
145	20231205	090548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	0	3	0.00	22903850	1120	4.39	20450	20450	20300	26550	14350	20450	20449.87	8.07	0	-489	20850	20650	20400	20200	19950	20675	20225	39	6100	500	15130	50	1	7860000	1607	7.00	0.58	12	0.01	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	3.00	N	079960	500	39 억		634614	N	N	0	N	00	N
146	20231204	160548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	0	3	0.00	517463750	25519	59.72	20450	20600	20150	26550	14350	20450	20277.59	8.12	0	-3338	21250	20850	20450	20050	19650	21050	20250	39	6100	500	15130	50	1	7860000	1607	7.00	0.58	12	0.32	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	2.95	N	079960	500	39 억		637940	N	N	0	N	00	N
147	20231204	150550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	-200	5	-0.98	510147600	25161	58.88	20450	20600	20150	26550	14350	20450	20275.33	8.12	0	-3293	21250	20850	20450	20050	19650	21050	20250	39	6100	500	15130	50	1	7860000	1592	6.93	0.57	12	0.32	2921.00	35453.00	25300	20230824	-19.96	14000	20230103	44.64	25300	-19.96	20230824	14000	44.64	20230103	25300	-19.96	20230824	14000	44.64	20230103	2.95	N	079960	500	39 억		637940	N	N	0	N	00	N
148	20231204	140547	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	-150	5	-0.73	425001150	20976	49.09	20450	20600	20150	26550	14350	20450	20261.31	8.12	0	-4378	21250	20850	20450	20050	19650	21050	20250	39	6100	500	15130	50	1	7860000	1596	6.95	0.57	12	0.27	2921.00	35453.00	25300	20230824	-19.76	14000	20230103	45.00	25300	-19.76	20230824	14000	45.00	20230103	25300	-19.76	20230824	14000	45.00	20230103	2.95	N	079960	500	39 억		637940	N	N	0	N	00	N
149	20231204	130545	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	-100	5	-0.49	405619200	20022	46.86	20450	20600	20150	26550	14350	20450	20258.68	8.12	0	-4393	21250	20850	20450	20050	19650	21050	20250	39	6100	500	15130	50	1	7860000	1600	6.97	0.57	12	0.25	2921.00	35453.00	25300	20230824	-19.57	14000	20230103	45.36	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	14000	45.36	20230103	2.95	N	079960	500	39 억		637940	N	N	0	N	00	N
150	20231204	120544	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	-100	5	-0.49	371608250	18344	42.93	20450	20600	20150	26550	14350	20450	20257.75	8.12	0	-4393	21250	20850	20450	20050	19650	21050	20250	39	6100	500	15130	50	1	7860000	1600	6.97	0.57	12	0.23	2921.00	35453.00	25300	20230824	-19.57	14000	20230103	45.36	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	14000	45.36	20230103	2.95	N	079960	500	39 억		637940	N	N	0	N	00	N
151	20231204	110547	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	-200	5	-0.98	362518950	17896	41.88	20450	20600	20150	26550	14350	20450	20256.98	8.12	0	-4393	21250	20850	20450	20050	19650	21050	20250	39	6100	500	15130	50	1	7860000	1592	6.93	0.57	12	0.23	2921.00	35453.00	25300	20230824	-19.96	14000	20230103	44.64	25300	-19.96	20230824	14000	44.64	20230103	25300	-19.96	20230824	14000	44.64	20230103	2.95	N	079960	500	39 억		637940	N	N	0	N	00	N
152	20231204	100546	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	-150	5	-0.73	261159000	12885	30.15	20450	20600	20150	26550	14350	20450	20268.45	8.12	0	-3884	21250	20850	20450	20050	19650	21050	20250	39	6100	500	15130	50	1	7860000	1596	6.95	0.57	12	0.16	2921.00	35453.00	25300	20230824	-19.76	14000	20230103	45.00	25300	-19.76	20230824	14000	45.00	20230103	25300	-19.76	20230824	14000	45.00	20230103	2.95	N	079960	500	39 억		637940	N	N	0	N	00	N
153	20231204	090545	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	150	2	0.73	46606500	2279	5.33	20450	20600	20450	26550	14350	20450	20450.42	8.12	0	-2012	21250	20850	20450	20050	19650	21050	20250	39	6100	500	15130	50	1	7860000	1619	7.05	0.58	12	0.03	2921.00	35453.00	25300	20230824	-18.58	14000	20230103	47.14	25300	-18.58	20230824	14000	47.14	20230103	25300	-18.58	20230824	14000	47.14	20230103	2.95	N	079960	500	39 억		637940	N	N	0	N	00	N
154	20231201	160546	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	300	2	1.49	872145250	42685	215.24	20200	20850	20050	26150	14150	20150	20432.09	8.10	0	1983	20583	20366	20183	19966	19783	20275	19875	39	6000	500	14910	50	1	7860000	1607	7.00	0.58	12	0.54	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	3.02	N	079960	500	39 억		636281	N	N	0	N	00	N
155	20231201	150545	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	350	2	1.74	819473000	40108	202.25	20200	20850	20050	26150	14150	20150	20431.66	8.10	0	2060	20583	20366	20183	19966	19783	20275	19875	39	6000	500	14910	50	1	7860000	1611	7.02	0.58	12	0.51	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	3.02	N	079960	500	39 억		636281	N	N	0	N	00	N
156	20231201	140545	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	450	2	2.23	694100950	33967	171.28	20200	20850	20050	26150	14150	20150	20434.57	8.10	0	2524	20583	20366	20183	19966	19783	20275	19875	39	6000	500	14910	50	1	7860000	1619	7.05	0.58	12	0.43	2921.00	35453.00	25300	20230824	-18.58	14000	20230103	47.14	25300	-18.58	20230824	14000	47.14	20230103	25300	-18.58	20230824	14000	47.14	20230103	3.02	N	079960	500	39 억		636281	N	N	0	N	00	N
157	20231201	130544	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	450	2	2.23	641900800	31434	158.51	20200	20850	20050	26150	14150	20150	20420.59	8.10	0	2618	20583	20366	20183	19966	19783	20275	19875	39	6000	500	14910	50	1	7860000	1619	7.05	0.58	12	0.40	2921.00	35453.00	25300	20230824	-18.58	14000	20230103	47.14	25300	-18.58	20230824	14000	47.14	20230103	25300	-18.58	20230824	14000	47.14	20230103	3.02	N	079960	500	39 억		636281	N	N	0	N	00	N
158	20231201	120549	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	200	2	0.99	379420900	18707	94.33	20200	20500	20050	26150	14150	20150	20282.30	8.10	0	4987	20583	20366	20183	19966	19783	20275	19875	39	6000	500	14910	50	1	7860000	1600	6.97	0.57	12	0.24	2921.00	35453.00	25300	20230824	-19.57	14000	20230103	45.36	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	14000	45.36	20230103	3.02	N	079960	500	39 억		636281	N	N	0	N	00	N
159	20231201	110546	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	300	2	1.49	358385000	17674	89.12	20200	20500	20050	26150	14150	20150	20277.53	8.10	0	4867	20583	20366	20183	19966	19783	20275	19875	39	6000	500	14910	50	1	7860000	1607	7.00	0.58	12	0.22	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	3.02	N	079960	500	39 억		636281	N	N	0	N	00	N
160	20231201	100549	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	150	2	0.74	211256000	10441	52.65	20200	20500	20050	26150	14150	20150	20233.31	8.10	0	1015	20583	20366	20183	19966	19783	20275	19875	39	6000	500	14910	50	1	7860000	1596	6.95	0.57	12	0.13	2921.00	35453.00	25300	20230824	-19.76	14000	20230103	45.00	25300	-19.76	20230824	14000	45.00	20230103	25300	-19.76	20230824	14000	45.00	20230103	3.02	N	079960	500	39 억		636281	N	N	0	N	00	N
161	20231201	090543	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	300	2	1.49	95506100	4716	23.78	20200	20500	20150	26150	14150	20150	20251.51	8.10	0	615	20583	20366	20183	19966	19783	20275	19875	39	6000	500	14910	50	1	7860000	1607	7.00	0.58	12	0.06	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	3.02	N	079960	500	39 억		636281	N	N	0	N	00	N