KissMeData/179900/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	161009	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	36000	1500	2	4.35	13497053600	378902	84.97	34500	37200	33750	44850	24150	34500	35616.91	6.39	74564	-8369	38666	36582	33366	31282	28066	37625	32325	81	10350	500	24150	50	1	16286895	5863	-49.86	12.45	12	2.33	-722.00	2892.00	37200	20231228	-3.23	17320	20230710	107.85	37200	-3.23	20231228	17320	107.85	20230710	37200	-3.23	20231228	17320	107.85	20230710	1.52	N	179900	500	81 억		1041167	N	N	0	N	00	N
3	20231229	150957	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	36000	1500	2	4.35	13497053600	378902	84.97	34500	37200	33750	44850	24150	34500	35616.91	6.39	74564	-8369	38666	36582	33366	31282	28066	37625	32325	81	10350	500	24150	50	1	16286895	5863	-49.86	12.45	12	2.33	-722.00	2892.00	37200	20231228	-3.23	17320	20230710	107.85	37200	-3.23	20231228	17320	107.85	20230710	37200	-3.23	20231228	17320	107.85	20230710	1.52	N	179900	500	81 억		1041167	N	N	0	N	00	N
4	20231229	140955	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	36000	1500	2	4.35	13497053600	378902	84.97	34500	37200	33750	44850	24150	34500	35616.91	6.39	74564	-8369	38666	36582	33366	31282	28066	37625	32325	81	10350	500	24150	50	1	16286895	5863	-49.86	12.45	12	2.33	-722.00	2892.00	37200	20231228	-3.23	17320	20230710	107.85	37200	-3.23	20231228	17320	107.85	20230710	37200	-3.23	20231228	17320	107.85	20230710	1.52	N	179900	500	81 억		1041167	N	N	0	N	00	N
5	20231229	130956	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	36000	1500	2	4.35	13497053600	378902	84.97	34500	37200	33750	44850	24150	34500	35616.91	6.39	74564	-8369	38666	36582	33366	31282	28066	37625	32325	81	10350	500	24150	50	1	16286895	5863	-49.86	12.45	12	2.33	-722.00	2892.00	37200	20231228	-3.23	17320	20230710	107.85	37200	-3.23	20231228	17320	107.85	20230710	37200	-3.23	20231228	17320	107.85	20230710	1.52	N	179900	500	81 억		1041167	N	N	0	N	00	N
6	20231229	120959	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	36000	1500	2	4.35	13497053600	378902	84.97	34500	37200	33750	44850	24150	34500	35616.91	6.39	74564	-8369	38666	36582	33366	31282	28066	37625	32325	81	10350	500	24150	50	1	16286895	5863	-49.86	12.45	12	2.33	-722.00	2892.00	37200	20231228	-3.23	17320	20230710	107.85	37200	-3.23	20231228	17320	107.85	20230710	37200	-3.23	20231228	17320	107.85	20230710	1.52	N	179900	500	81 억		1041167	N	N	0	N	00	N
7	20231229	110913	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	36000	1500	2	4.35	13497053600	378902	84.97	34500	37200	33750	44850	24150	34500	35616.91	6.39	74564	-8369	38666	36582	33366	31282	28066	37625	32325	81	10350	500	24150	50	1	16286895	5863	-49.86	12.45	12	2.33	-722.00	2892.00	37200	20231228	-3.23	17320	20230710	107.85	37200	-3.23	20231228	17320	107.85	20230710	37200	-3.23	20231228	17320	107.85	20230710	1.52	N	179900	500	81 억		1041167	N	N	0	N	00	N
8	20231229	100924	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	36000	1500	2	4.35	13497053600	378902	84.97	34500	37200	33750	44850	24150	34500	35616.91	6.39	74564	-8369	38666	36582	33366	31282	28066	37625	32325	81	10350	500	24150	50	1	16286895	5863	-49.86	12.45	12	2.33	-722.00	2892.00	37200	20231228	-3.23	17320	20230710	107.85	37200	-3.23	20231228	17320	107.85	20230710	37200	-3.23	20231228	17320	107.85	20230710	1.52	N	179900	500	81 억		1041167	N	N	0	N	00	N
9	20231229	090923	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	36000	1500	2	4.35	13497053600	378902	84.97	34500	37200	33750	44850	24150	34500	35616.91	6.39	74564	-8369	38666	36582	33366	31282	28066	37625	32325	81	10350	500	24150	50	1	16286895	5863	-49.86	12.45	12	2.33	-722.00	2892.00	37200	20231228	-3.23	17320	20230710	107.85	37200	-3.23	20231228	17320	107.85	20230710	37200	-3.23	20231228	17320	107.85	20230710	1.52	N	179900	500	81 억		1041167	N	N	0	N	00	N
10	20231228	160913	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	36000	1500	2	4.35	13474319900	378278	84.83	34500	37200	33750	44850	24150	34500	35616.91	5.93	0	-8369	38666	36582	33366	31282	28066	37625	32325	81	10350	500	24150	50	1	16286895	5863	-49.86	12.45	12	2.32	-722.00	2892.00	37200	20231228	-3.23	17320	20230710	107.85	37200	-3.23	20231228	17320	107.85	20230710	37200	-3.23	20231228	17320	107.85	20230710	1.52	N	179900	500	81 억		966603	N	N	0	N	00	N
11	20231228	150921	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	36250	1750	2	5.07	12039085700	338000	75.79	34500	37200	33750	44850	24150	34500	35618.60	5.93	0	-10840	38666	36582	33366	31282	28066	37625	32325	81	10350	500	24150	50	1	16286895	5904	-50.21	12.53	12	2.08	-722.00	2892.00	37200	20231228	-2.55	17320	20230710	109.30	37200	-2.55	20231228	17320	109.30	20230710	37200	-2.55	20231228	17320	109.30	20230710	1.52	N	179900	500	81 억		966603	N	N	0	N	00	N
12	20231228	140912	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	36200	1700	2	4.93	10663794600	300136	67.30	34500	37200	33750	44850	24150	34500	35529.88	5.93	0	-11459	38666	36582	33366	31282	28066	37625	32325	81	10350	500	24150	50	1	16286895	5896	-50.14	12.52	12	1.84	-722.00	2892.00	37200	20231228	-2.69	17320	20230710	109.01	37200	-2.69	20231228	17320	109.01	20230710	37200	-2.69	20231228	17320	109.01	20230710	1.52	N	179900	500	81 억		966603	N	N	0	N	00	N
13	20231228	130912	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	35950	1450	2	4.20	7138619250	203796	45.70	34500	36100	33750	44850	24150	34500	35028.26	5.93	0	-7077	38666	36582	33366	31282	28066	37625	32325	81	10350	500	24150	50	1	16286895	5855	-49.79	12.43	12	1.25	-722.00	2892.00	36100	20231228	-0.42	17320	20230710	107.56	36100	-0.42	20231228	17320	107.56	20230710	36100	-0.42	20231228	17320	107.56	20230710	1.52	N	179900	500	81 억		966603	N	N	0	N	00	N
14	20231228	120916	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	35700	1200	2	3.48	6000812500	172073	38.59	34500	35900	33750	44850	24150	34500	34873.64	5.93	0	-7715	38666	36582	33366	31282	28066	37625	32325	81	10350	500	24150	50	1	16286895	5814	-49.45	12.34	12	1.06	-722.00	2892.00	35900	20231228	-0.56	17320	20230710	106.12	35900	-0.56	20231228	17320	106.12	20230710	35900	-0.56	20231228	17320	106.12	20230710	1.52	N	179900	500	81 억		966603	N	N	0	N	00	N
15	20231228	110917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35050	550	2	1.59	4281823300	123651	27.73	34500	35400	33750	44850	24150	34500	34628.29	5.93	0	-12355	38666	36582	33366	31282	28066	37625	32325	81	10350	500	24150	50	1	16286895	5709	-48.55	12.12	12	0.76	-722.00	2892.00	35450	20231227	-1.13	17320	20230710	102.37	35450	-1.13	20231227	17320	102.37	20230710	35450	-1.13	20231227	17320	102.37	20230710	1.52	N	179900	500	81 억		966603	N	N	0	N	00	N
16	20231228	100912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34900	400	2	1.16	3140516100	91115	20.43	34500	35150	33750	44850	24150	34500	34467.61	5.93	0	-10562	38666	36582	33366	31282	28066	37625	32325	81	10350	500	24150	50	1	16286895	5684	-48.34	12.07	12	0.56	-722.00	2892.00	35450	20231227	-1.55	17320	20230710	101.50	35450	-1.55	20231227	17320	101.50	20230710	35450	-1.55	20231227	17320	101.50	20230710	1.52	N	179900	500	81 억		966603	N	N	0	N	00	N
17	20231228	090918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34250	-250	5	-0.72	675238400	19650	4.41	34500	34600	34050	44850	24150	34500	34363.28	5.93	0	-3435	38666	36582	33366	31282	28066	37625	32325	81	10350	500	24150	50	1	16286895	5578	-47.44	11.84	12	0.12	-722.00	2892.00	35450	20231227	-3.39	17320	20230710	97.75	35450	-3.39	20231227	17320	97.75	20230710	35450	-3.39	20231227	17320	97.75	20230710	1.52	N	179900	500	81 억		966603	N	N	0	N	00	N
18	20231227	160904	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	34500	4050	2	13.30	14685790850	445447	421.95	30400	35450	30150	39550	21350	30450	32968.21	5.04	0	129583	31650	31050	30500	29900	29350	30775	29625	81	9100	500	21310	50	1	16286895	5619	-47.78	11.93	12	2.74	-722.00	2892.00	35450	20231227	-2.68	17320	20230710	99.19	35450	-2.68	20231227	17320	99.19	20230710	35450	-2.68	20231227	17320	99.19	20230710	1.50	N	179900	500	81 억		820851	N	N	0	N	00	N
19	20231227	150918	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	34300	3850	2	12.64	14304332400	434365	411.45	30400	35450	30150	39550	21350	30450	32931.60	5.04	0	127040	31650	31050	30500	29900	29350	30775	29625	81	9100	500	21310	50	1	16286895	5586	-47.51	11.86	12	2.67	-722.00	2892.00	35450	20231227	-3.24	17320	20230710	98.04	35450	-3.24	20231227	17320	98.04	20230710	35450	-3.24	20231227	17320	98.04	20230710	1.50	N	179900	500	81 억		820851	N	N	0	N	00	N
20	20231227	140914	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	34600	4150	2	13.63	12298826350	376528	356.67	30400	35450	30150	39550	21350	30450	32663.78	5.04	0	100280	31650	31050	30500	29900	29350	30775	29625	81	9100	500	21310	50	1	16286895	5635	-47.92	11.96	12	2.31	-722.00	2892.00	35450	20231227	-2.40	17320	20230710	99.77	35450	-2.40	20231227	17320	99.77	20230710	35450	-2.40	20231227	17320	99.77	20230710	1.50	N	179900	500	81 억		820851	N	N	0	N	00	N
21	20231227	130906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33600	3150	2	10.34	8858669000	276359	261.78	30400	33850	30150	39550	21350	30450	32054.93	5.04	0	75556	31650	31050	30500	29900	29350	30775	29625	81	9100	500	21310	50	1	16286895	5472	-46.54	11.62	12	1.70	-722.00	2892.00	33950	20231108	-1.03	17320	20230710	94.00	33950	-1.03	20231108	17320	94.00	20230710	33950	-1.03	20231108	17320	94.00	20230710	1.50	N	179900	500	81 억		820851	N	N	0	N	00	N
22	20231227	120908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32750	2300	2	7.55	6559257450	207258	196.32	30400	32850	30150	39550	21350	30450	31647.79	5.04	0	48867	31650	31050	30500	29900	29350	30775	29625	81	9100	500	21310	50	1	16286895	5334	-45.36	11.32	12	1.27	-722.00	2892.00	33950	20231108	-3.53	17320	20230710	89.09	33950	-3.53	20231108	17320	89.09	20230710	33950	-3.53	20231108	17320	89.09	20230710	1.50	N	179900	500	81 억		820851	N	N	0	N	00	N
23	20231227	110914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32500	2050	2	6.73	5766645700	182938	173.29	30400	32650	30150	39550	21350	30450	31522.40	5.04	0	44881	31650	31050	30500	29900	29350	30775	29625	81	9100	500	21310	50	1	16286895	5293	-45.01	11.24	12	1.12	-722.00	2892.00	33950	20231108	-4.27	17320	20230710	87.64	33950	-4.27	20231108	17320	87.64	20230710	33950	-4.27	20231108	17320	87.64	20230710	1.50	N	179900	500	81 억		820851	N	N	0	N	00	N
24	20231227	100914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31700	1250	2	4.11	3979748700	127388	120.67	30400	32100	30150	39550	21350	30450	31241.16	5.04	0	20078	31650	31050	30500	29900	29350	30775	29625	81	9100	500	21310	50	1	16286895	5163	-43.91	10.96	12	0.78	-722.00	2892.00	33950	20231108	-6.63	17320	20230710	83.03	33950	-6.63	20231108	17320	83.03	20230710	33950	-6.63	20231108	17320	83.03	20230710	1.50	N	179900	500	81 억		820851	N	N	0	N	00	N
25	20231227	090916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	250	2	0.82	299055350	9789	9.27	30400	30850	30150	39550	21350	30450	30550.14	5.04	0	4754	31650	31050	30500	29900	29350	30775	29625	81	9100	500	21310	50	1	16286895	5000	-42.52	10.62	12	0.06	-722.00	2892.00	33950	20231108	-9.57	17320	20230710	77.25	33950	-9.57	20231108	17320	77.25	20230710	33950	-9.57	20231108	17320	77.25	20230710	1.50	N	179900	500	81 억		820851	N	N	0	N	00	N
26	20231226	160915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30450	-250	5	-0.81	3223099600	105569	103.09	30900	31100	29950	39900	21500	30700	30530.74	5.02	0	5251	31233	30966	30583	30316	29933	31100	30450	81	9200	500	21490	50	1	16286895	4959	-42.17	10.53	12	0.65	-722.00	2892.00	33950	20231108	-10.31	17320	20230710	75.81	33950	-10.31	20231108	17320	75.81	20230710	33950	-10.31	20231108	17320	75.81	20230710	1.49	N	179900	500	81 억		818359	N	N	0	N	00	N
27	20231226	150913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	-150	5	-0.49	2864518950	93858	91.65	30900	31100	29950	39900	21500	30700	30519.71	5.02	0	5861	31233	30966	30583	30316	29933	31100	30450	81	9200	500	21490	50	1	16286895	4976	-42.31	10.56	12	0.58	-722.00	2892.00	33950	20231108	-10.01	17320	20230710	76.39	33950	-10.01	20231108	17320	76.39	20230710	33950	-10.01	20231108	17320	76.39	20230710	1.49	N	179900	500	81 억		818359	N	N	0	N	00	N
28	20231226	140917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	50	2	0.16	2257668250	73942	72.20	30900	31100	29950	39900	21500	30700	30532.96	5.02	0	5697	31233	30966	30583	30316	29933	31100	30450	81	9200	500	21490	50	1	16286895	5008	-42.59	10.63	12	0.45	-722.00	2892.00	33950	20231108	-9.43	17320	20230710	77.54	33950	-9.43	20231108	17320	77.54	20230710	33950	-9.43	20231108	17320	77.54	20230710	1.49	N	179900	500	81 억		818359	N	N	0	N	00	N
29	20231226	130913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	-150	5	-0.49	1603439750	52676	51.44	30900	31100	29950	39900	21500	30700	30439.66	5.02	0	-1396	31233	30966	30583	30316	29933	31100	30450	81	9200	500	21490	50	1	16286895	4976	-42.31	10.56	12	0.32	-722.00	2892.00	33950	20231108	-10.01	17320	20230710	76.39	33950	-10.01	20231108	17320	76.39	20230710	33950	-10.01	20231108	17320	76.39	20230710	1.49	N	179900	500	81 억		818359	N	N	0	N	00	N
30	20231226	120913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	-200	5	-0.65	1297580150	42673	41.67	30900	31100	29950	39900	21500	30700	30407.52	5.02	0	-1379	31233	30966	30583	30316	29933	31100	30450	81	9200	500	21490	50	1	16286895	4968	-42.24	10.55	12	0.26	-722.00	2892.00	33950	20231108	-10.16	17320	20230710	76.10	33950	-10.16	20231108	17320	76.10	20230710	33950	-10.16	20231108	17320	76.10	20230710	1.49	N	179900	500	81 억		818359	N	N	0	N	00	N
31	20231226	110917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	-300	5	-0.98	1197945700	39410	38.48	30900	31100	29950	39900	21500	30700	30397.00	5.02	0	-557	31233	30966	30583	30316	29933	31100	30450	81	9200	500	21490	50	1	16286895	4951	-42.11	10.51	12	0.24	-722.00	2892.00	33950	20231108	-10.46	17320	20230710	75.52	33950	-10.46	20231108	17320	75.52	20230710	33950	-10.46	20231108	17320	75.52	20230710	1.49	N	179900	500	81 억		818359	N	N	0	N	00	N
32	20231226	100912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	-200	5	-0.65	1121673650	36911	36.04	30900	31100	29950	39900	21500	30700	30388.60	5.02	0	212	31233	30966	30583	30316	29933	31100	30450	81	9200	500	21490	50	1	16286895	4968	-42.24	10.55	12	0.23	-722.00	2892.00	33950	20231108	-10.16	17320	20230710	76.10	33950	-10.16	20231108	17320	76.10	20230710	33950	-10.16	20231108	17320	76.10	20230710	1.49	N	179900	500	81 억		818359	N	N	0	N	00	N
33	20231226	090915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	0	3	0.00	236660550	7670	7.49	30900	31100	30500	39900	21500	30700	30855.35	5.02	0	-1963	31233	30966	30583	30316	29933	31100	30450	81	9200	500	21490	50	1	16286895	5000	-42.52	10.62	12	0.05	-722.00	2892.00	33950	20231108	-9.57	17320	20230710	77.25	33950	-9.57	20231108	17320	77.25	20230710	33950	-9.57	20231108	17320	77.25	20230710	1.49	N	179900	500	81 억		818359	N	N	0	N	00	N
34	20231222	160900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	250	2	0.82	2814031700	92297	96.19	30650	30850	30200	39550	21350	30450	30488.88	4.94	0	19680	31583	31016	30133	29566	28683	31300	29850	81	9100	500	21310	50	1	16286895	5000	-42.52	10.62	12	0.57	-722.00	2892.00	33950	20231108	-9.57	17320	20230710	77.25	33950	-9.57	20231108	17320	77.25	20230710	33950	-9.57	20231108	17320	77.25	20230710	1.46	N	179900	500	81 억		804389	N	N	0	N	00	N
35	20231222	150858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	150	2	0.49	2475884400	81266	84.69	30650	30850	30200	39550	21350	30450	30466.42	4.94	0	18127	31583	31016	30133	29566	28683	31300	29850	81	9100	500	21310	50	1	16286895	4984	-42.38	10.58	12	0.50	-722.00	2892.00	33950	20231108	-9.87	17320	20230710	76.67	33950	-9.87	20231108	17320	76.67	20230710	33950	-9.87	20231108	17320	76.67	20230710	1.46	N	179900	500	81 억		804389	N	N	0	N	00	N
36	20231222	140855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	-50	5	-0.16	1638838100	53805	56.07	30650	30850	30200	39550	21350	30450	30458.84	4.94	0	7202	31583	31016	30133	29566	28683	31300	29850	81	9100	500	21310	50	1	16286895	4951	-42.11	10.51	12	0.33	-722.00	2892.00	33950	20231108	-10.46	17320	20230710	75.52	33950	-10.46	20231108	17320	75.52	20230710	33950	-10.46	20231108	17320	75.52	20230710	1.46	N	179900	500	81 억		804389	N	N	0	N	00	N
37	20231222	130858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	-50	5	-0.16	1021519900	33537	34.95	30650	30850	30200	39550	21350	30450	30459.49	4.94	0	6689	31583	31016	30133	29566	28683	31300	29850	81	9100	500	21310	50	1	16286895	4951	-42.11	10.51	12	0.21	-722.00	2892.00	33950	20231108	-10.46	17320	20230710	75.52	33950	-10.46	20231108	17320	75.52	20230710	33950	-10.46	20231108	17320	75.52	20230710	1.46	N	179900	500	81 억		804389	N	N	0	N	00	N
38	20231222	120855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	-100	5	-0.33	823279700	27014	28.15	30650	30850	30200	39550	21350	30450	30476.04	4.94	0	6529	31583	31016	30133	29566	28683	31300	29850	81	9100	500	21310	50	1	16286895	4943	-42.04	10.49	12	0.17	-722.00	2892.00	33950	20231108	-10.60	17320	20230710	75.23	33950	-10.60	20231108	17320	75.23	20230710	33950	-10.60	20231108	17320	75.23	20230710	1.46	N	179900	500	81 억		804389	N	N	0	N	00	N
39	20231222	110855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30450	0	3	0.00	765354200	25108	26.17	30650	30850	30200	39550	21350	30450	30482.48	4.94	0	5336	31583	31016	30133	29566	28683	31300	29850	81	9100	500	21310	50	1	16286895	4959	-42.17	10.53	12	0.15	-722.00	2892.00	33950	20231108	-10.31	17320	20230710	75.81	33950	-10.31	20231108	17320	75.81	20230710	33950	-10.31	20231108	17320	75.81	20230710	1.46	N	179900	500	81 억		804389	N	N	0	N	00	N
40	20231222	100853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	-50	5	-0.16	640257900	20991	21.88	30650	30850	30200	39550	21350	30450	30501.54	4.94	0	3394	31583	31016	30133	29566	28683	31300	29850	81	9100	500	21310	50	1	16286895	4951	-42.11	10.51	12	0.13	-722.00	2892.00	33950	20231108	-10.46	17320	20230710	75.52	33950	-10.46	20231108	17320	75.52	20230710	33950	-10.46	20231108	17320	75.52	20230710	1.46	N	179900	500	81 억		804389	N	N	0	N	00	N
41	20231222	090857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	350	2	1.15	228981000	7460	7.77	30650	30850	30350	39550	21350	30450	30694.50	4.94	0	1303	31583	31016	30133	29566	28683	31300	29850	81	9100	500	21310	50	1	16286895	5016	-42.66	10.65	12	0.05	-722.00	2892.00	33950	20231108	-9.28	17320	20230710	77.83	33950	-9.28	20231108	17320	77.83	20230710	33950	-9.28	20231108	17320	77.83	20230710	1.46	N	179900	500	81 억		804389	N	N	0	N	00	N
42	20231221	160850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30450	650	2	2.18	2892491850	95944	206.43	29700	30700	29250	38700	20900	29800	30147.71	4.82	0	19223	30466	30132	29766	29432	29066	29950	29250	81	8900	500	20860	50	1	16286895	4959	-42.17	10.53	12	0.59	-722.00	2892.00	33950	20231108	-10.31	17320	20230710	75.81	33950	-10.31	20231108	17320	75.81	20230710	33950	-10.31	20231108	17320	75.81	20230710	1.47	N	179900	500	81 억		784429	N	N	0	N	00	N
43	20231221	150852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	500	2	1.68	2801940950	92965	200.02	29700	30700	29250	38700	20900	29800	30139.74	4.82	0	18815	30466	30132	29766	29432	29066	29950	29250	81	8900	500	20860	50	1	16286895	4935	-41.97	10.48	12	0.57	-722.00	2892.00	33950	20231108	-10.75	17320	20230710	74.94	33950	-10.75	20231108	17320	74.94	20230710	33950	-10.75	20231108	17320	74.94	20230710	1.47	N	179900	500	81 억		784429	N	N	0	N	00	N
44	20231221	140851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	500	2	1.68	2585975500	85838	184.69	29700	30700	29250	38700	20900	29800	30126.23	4.82	0	15157	30466	30132	29766	29432	29066	29950	29250	81	8900	500	20860	50	1	16286895	4935	-41.97	10.48	12	0.53	-722.00	2892.00	33950	20231108	-10.75	17320	20230710	74.94	33950	-10.75	20231108	17320	74.94	20230710	33950	-10.75	20231108	17320	74.94	20230710	1.47	N	179900	500	81 억		784429	N	N	0	N	00	N
45	20231221	130848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	300	2	1.01	2353017100	78115	168.07	29700	30700	29250	38700	20900	29800	30122.47	4.82	0	11953	30466	30132	29766	29432	29066	29950	29250	81	8900	500	20860	50	1	16286895	4902	-41.69	10.41	12	0.48	-722.00	2892.00	33950	20231108	-11.34	17320	20230710	73.79	33950	-11.34	20231108	17320	73.79	20230710	33950	-11.34	20231108	17320	73.79	20230710	1.47	N	179900	500	81 억		784429	N	N	0	N	00	N
46	20231221	120854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	450	2	1.51	2129973250	70733	152.19	29700	30700	29250	38700	20900	29800	30112.86	4.82	0	9551	30466	30132	29766	29432	29066	29950	29250	81	8900	500	20860	50	1	16286895	4927	-41.90	10.46	12	0.43	-722.00	2892.00	33950	20231108	-10.90	17320	20230710	74.65	33950	-10.90	20231108	17320	74.65	20230710	33950	-10.90	20231108	17320	74.65	20230710	1.47	N	179900	500	81 억		784429	N	N	0	N	00	N
47	20231221	110854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	550	2	1.85	1884401650	62640	134.77	29700	30700	29250	38700	20900	29800	30083.04	4.82	0	9154	30466	30132	29766	29432	29066	29950	29250	81	8900	500	20860	50	1	16286895	4943	-42.04	10.49	12	0.38	-722.00	2892.00	33950	20231108	-10.60	17320	20230710	75.23	33950	-10.60	20231108	17320	75.23	20230710	33950	-10.60	20231108	17320	75.23	20230710	1.47	N	179900	500	81 억		784429	N	N	0	N	00	N
48	20231221	100850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29600	-200	5	-0.67	794516900	26666	57.37	29700	30050	29250	38700	20900	29800	29795.13	4.82	0	3386	30466	30132	29766	29432	29066	29950	29250	81	8900	500	20860	50	1	16286895	4821	-41.00	10.24	12	0.16	-722.00	2892.00	33950	20231108	-12.81	17320	20230710	70.90	33950	-12.81	20231108	17320	70.90	20230710	33950	-12.81	20231108	17320	70.90	20230710	1.47	N	179900	500	81 억		784429	N	N	0	N	00	N
49	20231221	090851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29700	-100	5	-0.34	82315950	2783	5.99	29700	29900	29250	38700	20900	29800	29578.14	4.82	0	1008	30466	30132	29766	29432	29066	29950	29250	81	8900	500	20860	50	1	16286895	4837	-41.14	10.27	12	0.02	-722.00	2892.00	33950	20231108	-12.52	17320	20230710	71.48	33950	-12.52	20231108	17320	71.48	20230710	33950	-12.52	20231108	17320	71.48	20230710	1.47	N	179900	500	81 억		784429	N	N	0	N	00	N
50	20231220	160854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29800	-100	5	-0.33	1376681300	46428	112.74	29900	30100	29400	38850	20950	29900	29651.91	4.88	0	-10980	30566	30232	29766	29432	28966	30400	29600	81	8950	500	20930	50	1	16286895	4853	-41.27	10.30	12	0.29	-722.00	2892.00	33950	20231108	-12.22	17320	20230710	72.06	33950	-12.22	20231108	17320	72.06	20230710	33950	-12.22	20231108	17320	72.06	20230710	1.45	N	179900	500	81 억		795385	N	N	0	N	00	N
51	20231220	150938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29800	-100	5	-0.33	1318233350	44466	107.97	29900	30100	29400	38850	20950	29900	29645.87	4.88	0	-9977	30566	30232	29766	29432	28966	30400	29600	81	8950	500	20930	50	1	16286895	4853	-41.27	10.30	12	0.27	-722.00	2892.00	33950	20231108	-12.22	17320	20230710	72.06	33950	-12.22	20231108	17320	72.06	20230710	33950	-12.22	20231108	17320	72.06	20230710	1.45	N	179900	500	81 억		795385	N	N	0	N	00	N
52	20231220	140951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29450	-450	5	-1.51	1105961150	37322	90.62	29900	30100	29400	38850	20950	29900	29632.96	4.88	0	-5740	30566	30232	29766	29432	28966	30400	29600	81	8950	500	20930	50	1	16286895	4796	-40.79	10.18	12	0.23	-722.00	2892.00	33950	20231108	-13.25	17320	20230710	70.03	33950	-13.25	20231108	17320	70.03	20230710	33950	-13.25	20231108	17320	70.03	20230710	1.45	N	179900	500	81 억		795385	N	N	0	N	00	N
53	20231220	130943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29650	-250	5	-0.84	891623100	30083	73.05	29900	30100	29400	38850	20950	29900	29638.77	4.88	0	-4174	30566	30232	29766	29432	28966	30400	29600	81	8950	500	20930	50	1	16286895	4829	-41.07	10.25	12	0.18	-722.00	2892.00	33950	20231108	-12.67	17320	20230710	71.19	33950	-12.67	20231108	17320	71.19	20230710	33950	-12.67	20231108	17320	71.19	20230710	1.45	N	179900	500	81 억		795385	N	N	0	N	00	N
54	20231220	120849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29550	-350	5	-1.17	733646900	24736	60.06	29900	30100	29450	38850	20950	29900	29659.08	4.88	0	-86	30566	30232	29766	29432	28966	30400	29600	81	8950	500	20930	50	1	16286895	4813	-40.93	10.22	12	0.15	-722.00	2892.00	33950	20231108	-12.96	17320	20230710	70.61	33950	-12.96	20231108	17320	70.61	20230710	33950	-12.96	20231108	17320	70.61	20230710	1.45	N	179900	500	81 억		795385	N	N	0	N	00	N
55	20231220	110852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29750	-150	5	-0.50	594756350	20043	48.67	29900	30100	29450	38850	20950	29900	29674.02	4.88	0	1378	30566	30232	29766	29432	28966	30400	29600	81	8950	500	20930	50	1	16286895	4845	-41.20	10.29	12	0.12	-722.00	2892.00	33950	20231108	-12.37	17320	20230710	71.77	33950	-12.37	20231108	17320	71.77	20230710	33950	-12.37	20231108	17320	71.77	20230710	1.45	N	179900	500	81 억		795385	N	N	0	N	00	N
56	20231220	100853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29900	0	3	0.00	452849650	15278	37.10	29900	30100	29450	38850	20950	29900	29640.64	4.88	0	3331	30566	30232	29766	29432	28966	30400	29600	81	8950	500	20930	50	1	16286895	4870	-41.41	10.34	12	0.09	-722.00	2892.00	33950	20231108	-11.93	17320	20230710	72.63	33950	-11.93	20231108	17320	72.63	20230710	33950	-11.93	20231108	17320	72.63	20230710	1.45	N	179900	500	81 억		795385	N	N	0	N	00	N
57	20231220	090849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29800	-100	5	-0.33	128191650	4308	10.46	29900	30100	29700	38850	20950	29900	29756.65	4.88	0	596	30566	30232	29766	29432	28966	30400	29600	81	8950	500	20930	50	1	16286895	4853	-41.27	10.30	12	0.03	-722.00	2892.00	33950	20231108	-12.22	17320	20230710	72.06	33950	-12.22	20231108	17320	72.06	20230710	33950	-12.22	20231108	17320	72.06	20230710	1.45	N	179900	500	81 억		795385	N	N	0	N	00	N
58	20231219	160850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29900	-350	5	-1.16	1224944750	41183	62.55	29850	30100	29300	39300	21200	30250	29743.94	4.93	0	-8247	31283	30766	30333	29816	29383	30550	29600	81	9050	500	21170	50	1	16286895	4870	-41.41	10.34	12	0.25	-722.00	2892.00	33950	20231108	-11.93	17320	20230710	72.63	33950	-11.93	20231108	17320	72.63	20230710	33950	-11.93	20231108	17320	72.63	20230710	1.35	N	179900	500	81 억		803606	N	N	0	N	00	N
59	20231219	150854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29800	-450	5	-1.49	1133320100	38111	57.88	29850	30100	29300	39300	21200	30250	29737.35	4.93	0	-5955	31283	30766	30333	29816	29383	30550	29600	81	9050	500	21170	50	1	16286895	4853	-41.27	10.30	12	0.23	-722.00	2892.00	33950	20231108	-12.22	17320	20230710	72.06	33950	-12.22	20231108	17320	72.06	20230710	33950	-12.22	20231108	17320	72.06	20230710	1.35	N	179900	500	81 억		803606	N	N	0	N	00	N
60	20231219	140849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29550	-700	5	-2.31	1008703750	33910	51.50	29850	30100	29300	39300	21200	30250	29746.50	4.93	0	-3371	31283	30766	30333	29816	29383	30550	29600	81	9050	500	21170	50	1	16286895	4813	-40.93	10.22	12	0.21	-722.00	2892.00	33950	20231108	-12.96	17320	20230710	70.61	33950	-12.96	20231108	17320	70.61	20230710	33950	-12.96	20231108	17320	70.61	20230710	1.35	N	179900	500	81 억		803606	N	N	0	N	00	N
61	20231219	130854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29800	-450	5	-1.49	735469900	24691	37.50	29850	30100	29300	39300	21200	30250	29786.96	4.93	0	-2951	31283	30766	30333	29816	29383	30550	29600	81	9050	500	21170	50	1	16286895	4853	-41.27	10.30	12	0.15	-722.00	2892.00	33950	20231108	-12.22	17320	20230710	72.06	33950	-12.22	20231108	17320	72.06	20230710	33950	-12.22	20231108	17320	72.06	20230710	1.35	N	179900	500	81 억		803606	N	N	0	N	00	N
62	20231219	120857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29850	-400	5	-1.32	661314000	22205	33.72	29850	30100	29300	39300	21200	30250	29782.21	4.93	0	-2046	31283	30766	30333	29816	29383	30550	29600	81	9050	500	21170	50	1	16286895	4862	-41.34	10.32	12	0.14	-722.00	2892.00	33950	20231108	-12.08	17320	20230710	72.34	33950	-12.08	20231108	17320	72.34	20230710	33950	-12.08	20231108	17320	72.34	20230710	1.35	N	179900	500	81 억		803606	N	N	0	N	00	N
63	20231219	110852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	-250	5	-0.83	623584200	20940	31.80	29850	30100	29300	39300	21200	30250	29779.57	4.93	0	-1317	31283	30766	30333	29816	29383	30550	29600	81	9050	500	21170	50	1	16286895	4886	-41.55	10.37	12	0.13	-722.00	2892.00	33950	20231108	-11.63	17320	20230710	73.21	33950	-11.63	20231108	17320	73.21	20230710	33950	-11.63	20231108	17320	73.21	20230710	1.35	N	179900	500	81 억		803606	N	N	0	N	00	N
64	20231219	100850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29750	-500	5	-1.65	418445500	14084	21.39	29850	30100	29300	39300	21200	30250	29710.70	4.93	0	-999	31283	30766	30333	29816	29383	30550	29600	81	9050	500	21170	50	1	16286895	4845	-41.20	10.29	12	0.09	-722.00	2892.00	33950	20231108	-12.37	17320	20230710	71.77	33950	-12.37	20231108	17320	71.77	20230710	33950	-12.37	20231108	17320	71.77	20230710	1.35	N	179900	500	81 억		803606	N	N	0	N	00	N
65	20231219	090847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29800	-450	5	-1.49	51017200	1711	2.60	29850	30100	29750	39300	21200	30250	29817.18	4.93	0	259	31283	30766	30333	29816	29383	30550	29600	81	9050	500	21170	50	1	16286895	4853	-41.27	10.30	12	0.01	-722.00	2892.00	33950	20231108	-12.22	17320	20230710	72.06	33950	-12.22	20231108	17320	72.06	20230710	33950	-12.22	20231108	17320	72.06	20230710	1.35	N	179900	500	81 억		803606	N	N	0	N	00	N
66	20231218	160846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	150	2	0.50	2001872300	65844	81.29	30450	30850	29900	39100	21100	30100	30403.26	4.99	0	-7783	31200	30650	29750	29200	28300	30925	29475	81	9000	500	21070	50	1	16286895	4927	-41.90	10.46	12	0.40	-722.00	2892.00	33950	20231108	-10.90	17320	20230710	74.65	33950	-10.90	20231108	17320	74.65	20230710	33950	-10.90	20231108	17320	74.65	20230710	1.38	N	179900	500	81 억		812078	N	N	0	N	00	N
67	20231218	150849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	-50	5	-0.17	1907660850	62713	77.42	30450	30850	29900	39100	21100	30100	30418.91	4.99	0	-7561	31200	30650	29750	29200	28300	30925	29475	81	9000	500	21070	50	1	16286895	4894	-41.62	10.39	12	0.39	-722.00	2892.00	33950	20231108	-11.49	17320	20230710	73.50	33950	-11.49	20231108	17320	73.50	20230710	33950	-11.49	20231108	17320	73.50	20230710	1.38	N	179900	500	81 억		812078	N	N	0	N	00	N
68	20231218	140845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	100	2	0.33	1692696950	55589	68.63	30450	30850	30100	39100	21100	30100	30450.21	4.99	0	-5414	31200	30650	29750	29200	28300	30925	29475	81	9000	500	21070	50	1	16286895	4919	-41.83	10.44	12	0.34	-722.00	2892.00	33950	20231108	-11.05	17320	20230710	74.36	33950	-11.05	20231108	17320	74.36	20230710	33950	-11.05	20231108	17320	74.36	20230710	1.38	N	179900	500	81 억		812078	N	N	0	N	00	N
69	20231218	130846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	150	2	0.50	1472081400	48308	59.64	30450	30850	30100	39100	21100	30100	30472.83	4.99	0	-2062	31200	30650	29750	29200	28300	30925	29475	81	9000	500	21070	50	1	16286895	4927	-41.90	10.46	12	0.30	-722.00	2892.00	33950	20231108	-10.90	17320	20230710	74.65	33950	-10.90	20231108	17320	74.65	20230710	33950	-10.90	20231108	17320	74.65	20230710	1.38	N	179900	500	81 억		812078	N	N	0	N	00	N
70	20231218	120840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	200	2	0.66	1440632950	47270	58.36	30450	30850	30100	39100	21100	30100	30476.69	4.99	0	-1687	31200	30650	29750	29200	28300	30925	29475	81	9000	500	21070	50	1	16286895	4935	-41.97	10.48	12	0.29	-722.00	2892.00	33950	20231108	-10.75	17320	20230710	74.94	33950	-10.75	20231108	17320	74.94	20230710	33950	-10.75	20231108	17320	74.94	20230710	1.38	N	179900	500	81 억		812078	N	N	0	N	00	N
71	20231218	110843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	450	2	1.50	1373750800	45077	55.65	30450	30850	30100	39100	21100	30100	30475.65	4.99	0	-1497	31200	30650	29750	29200	28300	30925	29475	81	9000	500	21070	50	1	16286895	4976	-42.31	10.56	12	0.28	-722.00	2892.00	33950	20231108	-10.01	17320	20230710	76.39	33950	-10.01	20231108	17320	76.39	20230710	33950	-10.01	20231108	17320	76.39	20230710	1.38	N	179900	500	81 억		812078	N	N	0	N	00	N
72	20231218	100841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	200	2	0.66	1093566200	35860	44.27	30450	30850	30100	39100	21100	30100	30495.43	4.99	0	190	31200	30650	29750	29200	28300	30925	29475	81	9000	500	21070	50	1	16286895	4935	-41.97	10.48	12	0.22	-722.00	2892.00	33950	20231108	-10.75	17320	20230710	74.94	33950	-10.75	20231108	17320	74.94	20230710	33950	-10.75	20231108	17320	74.94	20230710	1.38	N	179900	500	81 억		812078	N	N	0	N	00	N
73	20231218	090840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	0	3	0.00	93952050	3101	3.83	30450	30450	30100	39100	21100	30100	30297.34	4.99	0	-1180	31200	30650	29750	29200	28300	30925	29475	81	9000	500	21070	50	1	16286895	4902	-41.69	10.41	12	0.02	-722.00	2892.00	33950	20231108	-11.34	17320	20230710	73.79	33950	-11.34	20231108	17320	73.79	20230710	33950	-11.34	20231108	17320	73.79	20230710	1.38	N	179900	500	81 억		812078	N	N	0	N	00	N
74	20231215	160841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	600	2	2.03	2403048950	80967	65.21	29450	30300	28850	38350	20650	29500	29679.18	4.92	0	12100	31200	30350	29600	28750	28000	30775	29175	81	8850	500	20650	50	1	16286895	4902	-41.69	10.41	12	0.50	-722.00	2892.00	33950	20231108	-11.34	17320	20230710	73.79	33950	-11.34	20231108	17320	73.79	20230710	33950	-11.34	20231108	17320	73.79	20230710	1.32	N	179900	500	81 억		801521	N	N	0	N	00	N
75	20231215	150845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29950	450	2	1.53	2333816450	78658	63.35	29450	30300	28850	38350	20650	29500	29670.43	4.92	0	11709	31200	30350	29600	28750	28000	30775	29175	81	8850	500	20650	50	1	16286895	4878	-41.48	10.36	12	0.48	-722.00	2892.00	33950	20231108	-11.78	17320	20230710	72.92	33950	-11.78	20231108	17320	72.92	20230710	33950	-11.78	20231108	17320	72.92	20230710	1.32	N	179900	500	81 억		801521	N	N	0	N	00	N
76	20231215	140845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	550	2	1.86	2137972300	72114	58.08	29450	30300	28850	38350	20650	29500	29647.12	4.92	0	11283	31200	30350	29600	28750	28000	30775	29175	81	8850	500	20650	50	1	16286895	4894	-41.62	10.39	12	0.44	-722.00	2892.00	33950	20231108	-11.49	17320	20230710	73.50	33950	-11.49	20231108	17320	73.50	20230710	33950	-11.49	20231108	17320	73.50	20230710	1.32	N	179900	500	81 억		801521	N	N	0	N	00	N
77	20231215	130839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29750	250	2	0.85	1303267350	44126	35.54	29450	30300	28850	38350	20650	29500	29535.13	4.92	0	2078	31200	30350	29600	28750	28000	30775	29175	81	8850	500	20650	50	1	16286895	4845	-41.20	10.29	12	0.27	-722.00	2892.00	33950	20231108	-12.37	17320	20230710	71.77	33950	-12.37	20231108	17320	71.77	20230710	33950	-12.37	20231108	17320	71.77	20230710	1.32	N	179900	500	81 억		801521	N	N	0	N	00	N
78	20231215	120840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	750	2	2.54	1136950150	38601	31.09	29450	30250	28850	38350	20650	29500	29453.90	4.92	0	2385	31200	30350	29600	28750	28000	30775	29175	81	8850	500	20650	50	1	16286895	4927	-41.90	10.46	12	0.24	-722.00	2892.00	33950	20231108	-10.90	17320	20230710	74.65	33950	-10.90	20231108	17320	74.65	20230710	33950	-10.90	20231108	17320	74.65	20230710	1.32	N	179900	500	81 억		801521	N	N	0	N	00	N
79	20231215	110835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29600	100	2	0.34	841822200	28703	23.12	29450	29750	28850	38350	20650	29500	29328.72	4.92	0	-202	31200	30350	29600	28750	28000	30775	29175	81	8850	500	20650	50	1	16286895	4821	-41.00	10.24	12	0.18	-722.00	2892.00	33950	20231108	-12.81	17320	20230710	70.90	33950	-12.81	20231108	17320	70.90	20230710	33950	-12.81	20231108	17320	70.90	20230710	1.32	N	179900	500	81 억		801521	N	N	0	N	00	N
80	20231215	100839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29150	-350	5	-1.19	179416950	6120	4.93	29450	29650	28850	38350	20650	29500	29316.50	4.92	0	-829	31200	30350	29600	28750	28000	30775	29175	81	8850	500	20650	50	1	16286895	4748	-40.37	10.08	12	0.04	-722.00	2892.00	33950	20231108	-14.14	17320	20230710	68.30	33950	-14.14	20231108	17320	68.30	20230710	33950	-14.14	20231108	17320	68.30	20230710	1.32	N	179900	500	81 억		801521	N	N	0	N	00	N
81	20231215	090843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29250	-250	5	-0.85	19256300	664	0.53	29450	29450	28850	38350	20650	29500	29000.45	4.92	0	95	31200	30350	29600	28750	28000	30775	29175	81	8850	500	20650	50	1	16286895	4764	-40.51	10.11	12	0.00	-722.00	2892.00	33950	20231108	-13.84	17320	20230710	68.88	33950	-13.84	20231108	17320	68.88	20230710	33950	-13.84	20231108	17320	68.88	20230710	1.32	N	179900	500	81 억		801521	N	N	0	N	00	N
82	20231214	160836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29500	400	2	1.37	3698008700	124156	153.90	29100	30450	28850	37800	20400	29100	29785.18	4.93	0	-2202	30166	29632	29016	28482	27866	29325	28175	81	8700	500	20370	50	1	16286895	4805	-40.86	10.20	12	0.76	-722.00	2892.00	33950	20231108	-13.11	17320	20230710	70.32	33950	-13.11	20231108	17320	70.32	20230710	33950	-13.11	20231108	17320	70.32	20230710	1.31	N	179900	500	81 억		803736	N	N	0	N	00	N
83	20231214	150906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29550	450	2	1.55	3610399050	121190	150.22	29100	30450	28850	37800	20400	29100	29791.23	4.93	0	-549	30166	29632	29016	28482	27866	29325	28175	81	8700	500	20370	50	1	16286895	4813	-40.93	10.22	12	0.74	-722.00	2892.00	33950	20231108	-12.96	17320	20230710	70.61	33950	-12.96	20231108	17320	70.61	20230710	33950	-12.96	20231108	17320	70.61	20230710	1.31	N	179900	500	81 억		803736	N	N	0	N	00	N
84	20231214	140841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29700	600	2	2.06	3136418900	105199	130.40	29100	30450	28850	37800	20400	29100	29814.15	4.93	0	1084	30166	29632	29016	28482	27866	29325	28175	81	8700	500	20370	50	1	16286895	4837	-41.14	10.27	12	0.65	-722.00	2892.00	33950	20231108	-12.52	17320	20230710	71.48	33950	-12.52	20231108	17320	71.48	20230710	33950	-12.52	20231108	17320	71.48	20230710	1.31	N	179900	500	81 억		803736	N	N	0	N	00	N
85	20231214	130903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29700	600	2	2.06	3002571550	100692	124.81	29100	30450	28850	37800	20400	29100	29819.37	4.93	0	2956	30166	29632	29016	28482	27866	29325	28175	81	8700	500	20370	50	1	16286895	4837	-41.14	10.27	12	0.62	-722.00	2892.00	33950	20231108	-12.52	17320	20230710	71.48	33950	-12.52	20231108	17320	71.48	20230710	33950	-12.52	20231108	17320	71.48	20230710	1.31	N	179900	500	81 억		803736	N	N	0	N	00	N
86	20231214	120915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29500	400	2	1.37	2853290050	95652	118.56	29100	30450	28850	37800	20400	29100	29829.90	4.93	0	4680	30166	29632	29016	28482	27866	29325	28175	81	8700	500	20370	50	1	16286895	4805	-40.86	10.20	12	0.59	-722.00	2892.00	33950	20231108	-13.11	17320	20230710	70.32	33950	-13.11	20231108	17320	70.32	20230710	33950	-13.11	20231108	17320	70.32	20230710	1.31	N	179900	500	81 억		803736	N	N	0	N	00	N
87	20231214	110849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	1200	2	4.12	2455539200	82415	102.16	29100	30450	28850	37800	20400	29100	29794.81	4.93	0	9371	30166	29632	29016	28482	27866	29325	28175	81	8700	500	20370	50	1	16286895	4935	-41.97	10.48	12	0.51	-722.00	2892.00	33950	20231108	-10.75	17320	20230710	74.94	33950	-10.75	20231108	17320	74.94	20230710	33950	-10.75	20231108	17320	74.94	20230710	1.31	N	179900	500	81 억		803736	N	N	0	N	00	N
88	20231214	100829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29400	300	2	1.03	1141066200	38594	47.84	29100	29900	28850	37800	20400	29100	29565.90	4.93	0	-2712	30166	29632	29016	28482	27866	29325	28175	81	8700	500	20370	50	1	16286895	4788	-40.72	10.17	12	0.24	-722.00	2892.00	33950	20231108	-13.40	17320	20230710	69.75	33950	-13.40	20231108	17320	69.75	20230710	33950	-13.40	20231108	17320	69.75	20230710	1.31	N	179900	500	81 억		803736	N	N	0	N	00	N
89	20231214	090809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29350	250	2	0.86	177257750	6091	7.55	29100	29350	28850	37800	20400	29100	29101.58	4.93	0	881	30166	29632	29016	28482	27866	29325	28175	81	8700	500	20370	50	1	16286895	4780	-40.65	10.15	12	0.04	-722.00	2892.00	33950	20231108	-13.55	17320	20230710	69.46	33950	-13.55	20231108	17320	69.46	20230710	33950	-13.55	20231108	17320	69.46	20230710	1.31	N	179900	500	81 억		803736	N	N	0	N	00	N
90	20231213	160834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29100	-150	5	-0.51	2324495800	79932	128.49	29250	29550	28400	38000	20500	29250	29080.92	4.90	0	6480	30216	29732	29166	28682	28116	29975	28925	81	8750	500	20470	50	1	16286895	4739	-40.30	10.06	12	0.49	-722.00	2892.00	33950	20231108	-14.29	17320	20230710	68.01	33950	-14.29	20231108	17320	68.01	20230710	33950	-14.29	20231108	17320	68.01	20230710	1.33	N	179900	500	81 억		797636	N	N	0	N	00	N
91	20231213	150852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29100	-150	5	-0.51	2291054250	78780	126.63	29250	29550	28400	38000	20500	29250	29081.67	4.90	0	6955	30216	29732	29166	28682	28116	29975	28925	81	8750	500	20470	50	1	16286895	4739	-40.30	10.06	12	0.48	-722.00	2892.00	33950	20231108	-14.29	17320	20230710	68.01	33950	-14.29	20231108	17320	68.01	20230710	33950	-14.29	20231108	17320	68.01	20230710	1.33	N	179900	500	81 억		797636	N	N	0	N	00	N
92	20231213	140851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29200	-50	5	-0.17	2081104750	71566	115.04	29250	29550	28400	38000	20500	29250	29079.52	4.90	0	7137	30216	29732	29166	28682	28116	29975	28925	81	8750	500	20470	50	1	16286895	4756	-40.44	10.10	12	0.44	-722.00	2892.00	33950	20231108	-13.99	17320	20230710	68.59	33950	-13.99	20231108	17320	68.59	20230710	33950	-13.99	20231108	17320	68.59	20230710	1.33	N	179900	500	81 억		797636	N	N	0	N	00	N
93	20231213	130854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29300	50	2	0.17	1921201150	66116	106.28	29250	29550	28400	38000	20500	29250	29058.04	4.90	0	6694	30216	29732	29166	28682	28116	29975	28925	81	8750	500	20470	50	1	16286895	4772	-40.58	10.13	12	0.41	-722.00	2892.00	33950	20231108	-13.70	17320	20230710	69.17	33950	-13.70	20231108	17320	69.17	20230710	33950	-13.70	20231108	17320	69.17	20230710	1.33	N	179900	500	81 억		797636	N	N	0	N	00	N
94	20231213	120850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29200	-50	5	-0.17	1055498000	36471	58.62	29250	29500	28400	38000	20500	29250	28940.75	4.90	0	1661	30216	29732	29166	28682	28116	29975	28925	81	8750	500	20470	50	1	16286895	4756	-40.44	10.10	12	0.22	-722.00	2892.00	33950	20231108	-13.99	17320	20230710	68.59	33950	-13.99	20231108	17320	68.59	20230710	33950	-13.99	20231108	17320	68.59	20230710	1.33	N	179900	500	81 억		797636	N	N	0	N	00	N
95	20231213	110853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29100	-150	5	-0.51	969577550	33517	53.88	29250	29500	28400	38000	20500	29250	28927.93	4.90	0	1781	30216	29732	29166	28682	28116	29975	28925	81	8750	500	20470	50	1	16286895	4739	-40.30	10.06	12	0.21	-722.00	2892.00	33950	20231108	-14.29	17320	20230710	68.01	33950	-14.29	20231108	17320	68.01	20230710	33950	-14.29	20231108	17320	68.01	20230710	1.33	N	179900	500	81 억		797636	N	N	0	N	00	N
96	20231213	100858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28500	-750	5	-2.56	664288300	22940	36.87	29250	29500	28400	38000	20500	29250	28957.64	4.90	0	1499	30216	29732	29166	28682	28116	29975	28925	81	8750	500	20470	50	1	16286895	4642	-39.47	9.85	12	0.14	-722.00	2892.00	33950	20231108	-16.05	17320	20230710	64.55	33950	-16.05	20231108	17320	64.55	20230710	33950	-16.05	20231108	17320	64.55	20230710	1.33	N	179900	500	81 억		797636	N	N	0	N	00	N
97	20231213	090845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29400	150	2	0.51	52950250	1807	2.90	29250	29400	29100	38000	20500	29250	29302.85	4.90	0	-92	30216	29732	29166	28682	28116	29975	28925	81	8750	500	20470	50	1	16286895	4788	-40.72	10.17	12	0.01	-722.00	2892.00	33950	20231108	-13.40	17320	20230710	69.75	33950	-13.40	20231108	17320	69.75	20230710	33950	-13.40	20231108	17320	69.75	20230710	1.33	N	179900	500	81 억		797636	N	N	0	N	00	N
98	20231212	160817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29250	0	3	0.00	1817164900	62050	127.51	28700	29650	28600	38000	20500	29250	29285.49	4.91	0	-6560	29983	29616	28933	28566	27883	29800	28750	81	8750	500	20470	50	1	16286895	4764	-40.51	10.11	12	0.38	-722.00	2892.00	33950	20231108	-13.84	17320	20230710	68.88	33950	-13.84	20231108	17320	68.88	20230710	33950	-13.84	20231108	17320	68.88	20230710	1.28	N	179900	500	81 억		800217	N	N	0	N	00	N
99	20231212	150824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29400	150	2	0.51	1585884650	54177	111.33	28700	29650	28600	38000	20500	29250	29272.29	4.91	0	-4055	29983	29616	28933	28566	27883	29800	28750	81	8750	500	20470	50	1	16286895	4788	-40.72	10.17	12	0.33	-722.00	2892.00	33950	20231108	-13.40	17320	20230710	69.75	33950	-13.40	20231108	17320	69.75	20230710	33950	-13.40	20231108	17320	69.75	20230710	1.28	N	179900	500	81 억		800217	N	N	0	N	00	N
100	20231212	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29200	-50	5	-0.17	1251612100	42801	87.96	28700	29650	28600	38000	20500	29250	29242.59	4.91	0	-1108	29983	29616	28933	28566	27883	29800	28750	81	8750	500	20470	50	1	16286895	4756	-40.44	10.10	12	0.26	-722.00	2892.00	33950	20231108	-13.99	17320	20230710	68.59	33950	-13.99	20231108	17320	68.59	20230710	33950	-13.99	20231108	17320	68.59	20230710	1.28	N	179900	500	81 억		800217	N	N	0	N	00	N
101	20231212	130744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29300	50	2	0.17	1033198550	35367	72.68	28700	29650	28600	38000	20500	29250	29213.63	4.91	0	673	29983	29616	28933	28566	27883	29800	28750	81	8750	500	20470	50	1	16286895	4772	-40.58	10.13	12	0.22	-722.00	2892.00	33950	20231108	-13.70	17320	20230710	69.17	33950	-13.70	20231108	17320	69.17	20230710	33950	-13.70	20231108	17320	69.17	20230710	1.28	N	179900	500	81 억		800217	N	N	0	N	00	N
102	20231212	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29350	100	2	0.34	759117800	26055	53.54	28700	29500	28600	38000	20500	29250	29135.21	4.91	0	580	29983	29616	28933	28566	27883	29800	28750	81	8750	500	20470	50	1	16286895	4780	-40.65	10.15	12	0.16	-722.00	2892.00	33950	20231108	-13.55	17320	20230710	69.46	33950	-13.55	20231108	17320	69.46	20230710	33950	-13.55	20231108	17320	69.46	20230710	1.28	N	179900	500	81 억		800217	N	N	0	N	00	N
103	20231212	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28950	-300	5	-1.03	541769500	18606	38.24	28700	29500	28600	38000	20500	29250	29118.00	4.91	0	-2534	29983	29616	28933	28566	27883	29800	28750	81	8750	500	20470	50	1	16286895	4715	-40.10	10.01	12	0.11	-722.00	2892.00	33950	20231108	-14.73	17320	20230710	67.15	33950	-14.73	20231108	17320	67.15	20230710	33950	-14.73	20231108	17320	67.15	20230710	1.28	N	179900	500	81 억		800217	N	N	0	N	00	N
104	20231212	100816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29300	50	2	0.17	287767900	9853	20.25	28700	29500	28700	38000	20500	29250	29206.12	4.91	0	-445	29983	29616	28933	28566	27883	29800	28750	81	8750	500	20470	50	1	16286895	4772	-40.58	10.13	12	0.06	-722.00	2892.00	33950	20231108	-13.70	17320	20230710	69.17	33950	-13.70	20231108	17320	69.17	20230710	33950	-13.70	20231108	17320	69.17	20230710	1.28	N	179900	500	81 억		800217	N	N	0	N	00	N
105	20231212	090816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29250	0	3	0.00	12165050	418	0.86	28700	29250	28700	38000	20500	29250	29102.99	4.91	0	-27	29983	29616	28933	28566	27883	29800	28750	81	8750	500	20470	50	1	16286895	4764	-40.51	10.11	12	0.00	-722.00	2892.00	33950	20231108	-13.84	17320	20230710	68.88	33950	-13.84	20231108	17320	68.88	20230710	33950	-13.84	20231108	17320	68.88	20230710	1.28	N	179900	500	81 억		800217	N	N	0	N	00	N
106	20231211	160819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29250	300	2	1.04	1399897350	48636	48.67	28950	29300	28250	37600	20300	28950	28783.10	5.07	15347	-9859	30283	29616	28983	28316	27683	29950	28650	81	8650	500	20260	50	1	16286895	4764	-40.51	10.11	12	0.30	-722.00	2892.00	33950	20231108	-13.84	17320	20230710	68.88	33950	-13.84	20231108	17320	68.88	20230710	33950	-13.84	20231108	17320	68.88	20230710	1.28	N	179900	500	81 억		825289	N	N	0	N	00	N
107	20231211	150816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29100	150	2	0.52	1313852500	45691	45.72	28950	29300	28250	37600	20300	28950	28755.17	5.07	15347	-10012	30283	29616	28983	28316	27683	29950	28650	81	8650	500	20260	50	1	16286895	4739	-40.30	10.06	12	0.28	-722.00	2892.00	33950	20231108	-14.29	17320	20230710	68.01	33950	-14.29	20231108	17320	68.01	20230710	33950	-14.29	20231108	17320	68.01	20230710	1.28	N	179900	500	81 억		825289	N	N	0	N	00	N
108	20231211	140817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28450	-500	5	-1.73	874033200	30429	30.45	28950	29150	28250	37600	20300	28950	28723.69	5.07	15347	-9411	30283	29616	28983	28316	27683	29950	28650	81	8650	500	20260	50	1	16286895	4634	-39.40	9.84	12	0.19	-722.00	2892.00	33950	20231108	-16.20	17320	20230710	64.26	33950	-16.20	20231108	17320	64.26	20230710	33950	-16.20	20231108	17320	64.26	20230710	1.28	N	179900	500	81 억		825289	N	N	0	N	00	N
109	20231211	130816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28700	-250	5	-0.86	678827950	23585	23.60	28950	29150	28250	37600	20300	28950	28782.19	5.07	15347	-7076	30283	29616	28983	28316	27683	29950	28650	81	8650	500	20260	50	1	16286895	4674	-39.75	9.92	12	0.14	-722.00	2892.00	33950	20231108	-15.46	17320	20230710	65.70	33950	-15.46	20231108	17320	65.70	20230710	33950	-15.46	20231108	17320	65.70	20230710	1.28	N	179900	500	81 억		825289	N	N	0	N	00	N
110	20231211	120817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28600	-350	5	-1.21	623841750	21662	21.68	28950	29150	28250	37600	20300	28950	28798.90	5.07	15347	-6966	30283	29616	28983	28316	27683	29950	28650	81	8650	500	20260	50	1	16286895	4658	-39.61	9.89	12	0.13	-722.00	2892.00	33950	20231108	-15.76	17320	20230710	65.13	33950	-15.76	20231108	17320	65.13	20230710	33950	-15.76	20231108	17320	65.13	20230710	1.28	N	179900	500	81 억		825289	N	N	0	N	00	N
111	20231211	110813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28900	-50	5	-0.17	512081950	17767	17.78	28950	29150	28250	37600	20300	28950	28822.08	5.07	15347	-5379	30283	29616	28983	28316	27683	29950	28650	81	8650	500	20260	50	1	16286895	4707	-40.03	9.99	12	0.11	-722.00	2892.00	33950	20231108	-14.87	17320	20230710	66.86	33950	-14.87	20231108	17320	66.86	20230710	33950	-14.87	20231108	17320	66.86	20230710	1.28	N	179900	500	81 억		825289	N	N	0	N	00	N
112	20231211	100811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28900	-50	5	-0.17	229383600	7988	7.99	28950	29150	28250	37600	20300	28950	28716.02	5.07	15347	-4056	30283	29616	28983	28316	27683	29950	28650	81	8650	500	20260	50	1	16286895	4707	-40.03	9.99	12	0.05	-722.00	2892.00	33950	20231108	-14.87	17320	20230710	66.86	33950	-14.87	20231108	17320	66.86	20230710	33950	-14.87	20231108	17320	66.86	20230710	1.28	N	179900	500	81 억		825289	N	N	0	N	00	N
113	20231211	090812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	-650	5	-2.25	23068950	811	0.81	28950	28950	28250	37600	20300	28950	28445.07	5.07	15347	-190	30283	29616	28983	28316	27683	29950	28650	81	8650	500	20260	50	1	16286895	4609	-39.20	9.79	12	0.00	-722.00	2892.00	33950	20231108	-16.64	17320	20230710	63.39	33950	-16.64	20231108	17320	63.39	20230710	33950	-16.64	20231108	17320	63.39	20230710	1.28	N	179900	500	81 억		825289	N	N	0	N	00	N
114	20231208	160804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28950	950	2	3.39	2888796250	99932	94.60	28600	29650	28350	36400	19600	28000	28935.81	5.07	0	-18755	29433	28716	27683	26966	25933	29075	27325	81	8400	500	19600	50	1	16286895	4715	-40.10	10.01	12	0.61	-722.00	2892.00	33950	20231108	-14.73	17320	20230710	67.15	33950	-14.73	20231108	17320	67.15	20230710	33950	-14.73	20231108	17320	67.15	20230710	1.26	N	179900	500	81 억		825289	N	N	0	N	00	N
115	20231208	150807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28850	850	2	3.04	2708248500	93659	88.67	28600	29650	28350	36400	19600	28000	28946.47	5.07	0	-16047	29433	28716	27683	26966	25933	29075	27325	81	8400	500	19600	50	1	16286895	4699	-39.96	9.98	12	0.58	-722.00	2892.00	33950	20231108	-15.02	17320	20230710	66.57	33950	-15.02	20231108	17320	66.57	20230710	33950	-15.02	20231108	17320	66.57	20230710	1.26	N	179900	500	81 억		825289	N	N	0	N	00	N
116	20231208	140805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28850	850	2	3.04	2366868000	81818	77.46	28600	29650	28350	36400	19600	28000	28963.91	5.07	0	-12775	29433	28716	27683	26966	25933	29075	27325	81	8400	500	19600	50	1	16286895	4699	-39.96	9.98	12	0.50	-722.00	2892.00	33950	20231108	-15.02	17320	20230710	66.57	33950	-15.02	20231108	17320	66.57	20230710	33950	-15.02	20231108	17320	66.57	20230710	1.26	N	179900	500	81 억		825289	N	N	0	N	00	N
117	20231208	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28850	850	2	3.04	2020877350	69758	66.04	28600	29650	28350	36400	19600	28000	29013.56	5.07	0	-9428	29433	28716	27683	26966	25933	29075	27325	81	8400	500	19600	50	1	16286895	4699	-39.96	9.98	12	0.43	-722.00	2892.00	33950	20231108	-15.02	17320	20230710	66.57	33950	-15.02	20231108	17320	66.57	20230710	33950	-15.02	20231108	17320	66.57	20230710	1.26	N	179900	500	81 억		825289	N	N	0	N	00	N
118	20231208	120801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28700	700	2	2.50	1911637000	65953	62.44	28600	29650	28350	36400	19600	28000	29031.93	5.07	0	-6514	29433	28716	27683	26966	25933	29075	27325	81	8400	500	19600	50	1	16286895	4674	-39.75	9.92	12	0.40	-722.00	2892.00	33950	20231108	-15.46	17320	20230710	65.70	33950	-15.46	20231108	17320	65.70	20230710	33950	-15.46	20231108	17320	65.70	20230710	1.26	N	179900	500	81 억		825289	N	N	0	N	00	N
119	20231208	110759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28800	800	2	2.86	1854489700	63948	60.54	28600	29650	28350	36400	19600	28000	29049.36	5.07	0	-5375	29433	28716	27683	26966	25933	29075	27325	81	8400	500	19600	50	1	16286895	4691	-39.89	9.96	12	0.39	-722.00	2892.00	33950	20231108	-15.17	17320	20230710	66.28	33950	-15.17	20231108	17320	66.28	20230710	33950	-15.17	20231108	17320	66.28	20230710	1.26	N	179900	500	81 억		825289	N	N	0	N	00	N
120	20231208	100808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29000	1000	2	3.57	1430233650	49217	46.59	28600	29650	28350	36400	19600	28000	29128.78	5.07	0	-20	29433	28716	27683	26966	25933	29075	27325	81	8400	500	19600	50	1	16286895	4723	-40.17	10.03	12	0.30	-722.00	2892.00	33950	20231108	-14.58	17320	20230710	67.44	33950	-14.58	20231108	17320	67.44	20230710	33950	-14.58	20231108	17320	67.44	20230710	1.26	N	179900	500	81 억		825289	N	N	0	N	00	N
121	20231208	090757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29000	1000	2	3.57	575858800	19950	18.89	28600	29500	28350	36400	19600	28000	29018.82	5.07	0	-1254	29433	28716	27683	26966	25933	29075	27325	81	8400	500	19600	50	1	16286895	4723	-40.17	10.03	12	0.12	-722.00	2892.00	33950	20231108	-14.58	17320	20230710	67.44	33950	-14.58	20231108	17320	67.44	20230710	33950	-14.58	20231108	17320	67.44	20230710	1.26	N	179900	500	81 억		825289	N	N	0	N	00	N
122	20231207	160802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28000	950	2	3.51	2908680250	105112	114.02	27200	28400	26650	35150	18950	27050	27672.20	5.07	0	-5602	28216	27632	26866	26282	25516	27925	26575	81	8100	500	18930	50	1	16286895	4560	-38.78	9.68	12	0.65	-722.00	2892.00	33950	20231108	-17.53	17320	20230710	61.66	33950	-17.53	20231108	17320	61.66	20230710	33950	-17.53	20231108	17320	61.66	20230710	1.22	N	179900	500	81 억		825322	N	N	0	N	00	N
123	20231207	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27900	850	2	3.14	2797141450	101128	109.70	27200	28400	26650	35150	18950	27050	27659.42	5.07	0	-4293	28216	27632	26866	26282	25516	27925	26575	81	8100	500	18930	50	1	16286895	4544	-38.64	9.65	12	0.62	-722.00	2892.00	33950	20231108	-17.82	17320	20230710	61.09	33950	-17.82	20231108	17320	61.09	20230710	33950	-17.82	20231108	17320	61.09	20230710	1.22	N	179900	500	81 억		825322	N	N	0	N	00	N
124	20231207	140758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27650	600	2	2.22	2488520800	90012	97.64	27200	28400	26650	35150	18950	27050	27646.54	5.07	0	-3557	28216	27632	26866	26282	25516	27925	26575	81	8100	500	18930	50	1	16286895	4503	-38.30	9.56	12	0.55	-722.00	2892.00	33950	20231108	-18.56	17320	20230710	59.64	33950	-18.56	20231108	17320	59.64	20230710	33950	-18.56	20231108	17320	59.64	20230710	1.22	N	179900	500	81 억		825322	N	N	0	N	00	N
125	20231207	130757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28050	1000	2	3.70	2048090650	74280	80.57	27200	28400	26650	35150	18950	27050	27572.57	5.07	0	-474	28216	27632	26866	26282	25516	27925	26575	81	8100	500	18930	50	1	16286895	4568	-38.85	9.70	12	0.46	-722.00	2892.00	33950	20231108	-17.38	17320	20230710	61.95	33950	-17.38	20231108	17320	61.95	20230710	33950	-17.38	20231108	17320	61.95	20230710	1.22	N	179900	500	81 억		825322	N	N	0	N	00	N
126	20231207	120800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27950	900	2	3.33	1940079150	70411	76.38	27200	28400	26650	35150	18950	27050	27553.64	5.07	0	1006	28216	27632	26866	26282	25516	27925	26575	81	8100	500	18930	50	1	16286895	4552	-38.71	9.66	12	0.43	-722.00	2892.00	33950	20231108	-17.67	17320	20230710	61.37	33950	-17.67	20231108	17320	61.37	20230710	33950	-17.67	20231108	17320	61.37	20230710	1.22	N	179900	500	81 억		825322	N	N	0	N	00	N
127	20231207	110755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28100	1050	2	3.88	1708166950	62126	67.39	27200	28400	26650	35150	18950	27050	27495.20	5.07	0	2860	28216	27632	26866	26282	25516	27925	26575	81	8100	500	18930	50	1	16286895	4577	-38.92	9.72	12	0.38	-722.00	2892.00	33950	20231108	-17.23	17320	20230710	62.24	33950	-17.23	20231108	17320	62.24	20230710	33950	-17.23	20231108	17320	62.24	20230710	1.22	N	179900	500	81 억		825322	N	N	0	N	00	N
128	20231207	100752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27100	50	2	0.18	909890150	33355	36.18	27200	27600	26650	35150	18950	27050	27278.97	5.07	0	-810	28216	27632	26866	26282	25516	27925	26575	81	8100	500	18930	50	1	16286895	4414	-37.53	9.37	12	0.20	-722.00	2892.00	33950	20231108	-20.18	17320	20230710	56.47	33950	-20.18	20231108	17320	56.47	20230710	33950	-20.18	20231108	17320	56.47	20230710	1.22	N	179900	500	81 억		825322	N	N	0	N	00	N
129	20231207	090800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27150	100	2	0.37	31977300	1187	1.29	27200	27200	26650	35150	18950	27050	26939.60	5.07	0	-861	28216	27632	26866	26282	25516	27925	26575	81	8100	500	18930	50	1	16286895	4422	-37.60	9.39	12	0.01	-722.00	2892.00	33950	20231108	-20.03	17320	20230710	56.76	33950	-20.03	20231108	17320	56.76	20230710	33950	-20.03	20231108	17320	56.76	20230710	1.22	N	179900	500	81 억		825322	N	N	0	N	00	N
130	20231206	160748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27050	350	2	1.31	2452933400	92188	57.36	26500	27450	26100	34700	18700	26700	26607.94	5.08	0	-1323	28633	27666	26983	26016	25333	27325	25675	81	8000	500	18690	50	1	16286895	4406	-37.47	9.35	12	0.57	-722.00	2892.00	33950	20231108	-20.32	17320	20230710	56.18	33950	-20.32	20231108	17320	56.18	20230710	33950	-20.32	20231108	17320	56.18	20230710	1.24	N	179900	500	81 억		826659	N	N	0	N	00	N
131	20231206	150802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26900	200	2	0.75	2297746750	86456	53.80	26500	27450	26100	34700	18700	26700	26577.07	5.08	0	435	28633	27666	26983	26016	25333	27325	25675	81	8000	500	18690	50	1	16286895	4381	-37.26	9.30	12	0.53	-722.00	2892.00	33950	20231108	-20.77	17320	20230710	55.31	33950	-20.77	20231108	17320	55.31	20230710	33950	-20.77	20231108	17320	55.31	20230710	1.24	N	179900	500	81 억		826659	N	N	0	N	00	N
132	20231206	140800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26800	100	2	0.37	1903600200	71769	44.66	26500	27450	26100	34700	18700	26700	26523.99	5.08	0	5722	28633	27666	26983	26016	25333	27325	25675	81	8000	500	18690	50	1	16286895	4365	-37.12	9.27	12	0.44	-722.00	2892.00	33950	20231108	-21.06	17320	20230710	54.73	33950	-21.06	20231108	17320	54.73	20230710	33950	-21.06	20231108	17320	54.73	20230710	1.24	N	179900	500	81 억		826659	N	N	0	N	00	N
133	20231206	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26100	-600	5	-2.25	1499655100	56603	35.22	26500	27450	26100	34700	18700	26700	26494.27	5.08	0	4783	28633	27666	26983	26016	25333	27325	25675	81	8000	500	18690	50	1	16286895	4251	-36.15	9.02	12	0.35	-722.00	2892.00	33950	20231108	-23.12	17320	20230710	50.69	33950	-23.12	20231108	17320	50.69	20230710	33950	-23.12	20231108	17320	50.69	20230710	1.24	N	179900	500	81 억		826659	N	N	0	N	00	N
134	20231206	120748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26250	-450	5	-1.69	1330576800	50151	31.21	26500	27450	26150	34700	18700	26700	26531.41	5.08	0	4336	28633	27666	26983	26016	25333	27325	25675	81	8000	500	18690	50	1	16286895	4275	-36.36	9.08	12	0.31	-722.00	2892.00	33950	20231108	-22.68	17320	20230710	51.56	33950	-22.68	20231108	17320	51.56	20230710	33950	-22.68	20231108	17320	51.56	20230710	1.24	N	179900	500	81 억		826659	N	N	0	N	00	N
135	20231206	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26500	-200	5	-0.75	880823800	33064	20.57	26500	27450	26250	34700	18700	26700	26639.96	5.08	0	-935	28633	27666	26983	26016	25333	27325	25675	81	8000	500	18690	50	1	16286895	4316	-36.70	9.16	12	0.20	-722.00	2892.00	33950	20231108	-21.94	17320	20230710	53.00	33950	-21.94	20231108	17320	53.00	20230710	33950	-21.94	20231108	17320	53.00	20230710	1.24	N	179900	500	81 억		826659	N	N	0	N	00	N
136	20231206	100751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26550	-150	5	-0.56	654259150	24514	15.25	26500	27450	26250	34700	18700	26700	26689.20	5.08	0	-1929	28633	27666	26983	26016	25333	27325	25675	81	8000	500	18690	50	1	16286895	4324	-36.77	9.18	12	0.15	-722.00	2892.00	33950	20231108	-21.80	17320	20230710	53.29	33950	-21.80	20231108	17320	53.29	20230710	33950	-21.80	20231108	17320	53.29	20230710	1.24	N	179900	500	81 억		826659	N	N	0	N	00	N
137	20231206	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26650	-50	5	-0.19	35901450	1354	0.84	26500	26700	26500	34700	18700	26700	26515.10	5.08	0	-65	28633	27666	26983	26016	25333	27325	25675	81	8000	500	18690	50	1	16286895	4340	-36.91	9.22	12	0.01	-722.00	2892.00	33950	20231108	-21.50	17320	20230710	53.87	33950	-21.50	20231108	17320	53.87	20230710	33950	-21.50	20231108	17320	53.87	20230710	1.24	N	179900	500	81 억		826659	N	N	0	N	00	N
138	20231205	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26700	-1300	5	-4.64	4301381550	160292	187.34	27250	27950	26300	36400	19600	28000	26834.66	4.96	0	20992	29866	28932	28216	27282	26566	28575	26925	81	8400	500	19600	50	1	16286895	4349	-36.98	9.23	12	0.98	-722.00	2892.00	33950	20231108	-21.35	17320	20230710	54.16	33950	-21.35	20231108	17320	54.16	20230710	33950	-21.35	20231108	17320	54.16	20230710	1.24	N	179900	500	81 억		807674	N	N	0	N	00	N
139	20231205	150753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26750	-1250	5	-4.46	4206329300	156736	183.19	27250	27950	26300	36400	19600	28000	26837.03	4.96	0	20491	29866	28932	28216	27282	26566	28575	26925	81	8400	500	19600	50	1	16286895	4357	-37.05	9.25	12	0.96	-722.00	2892.00	33950	20231108	-21.21	17320	20230710	54.45	33950	-21.21	20231108	17320	54.45	20230710	33950	-21.21	20231108	17320	54.45	20230710	1.24	N	179900	500	81 억		807674	N	N	0	N	00	N
140	20231205	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26800	-1200	5	-4.29	3835895950	142835	166.94	27250	27950	26300	36400	19600	28000	26855.43	4.96	0	18445	29866	28932	28216	27282	26566	28575	26925	81	8400	500	19600	50	1	16286895	4365	-37.12	9.27	12	0.88	-722.00	2892.00	33950	20231108	-21.06	17320	20230710	54.73	33950	-21.06	20231108	17320	54.73	20230710	33950	-21.06	20231108	17320	54.73	20230710	1.24	N	179900	500	81 억		807674	N	N	0	N	00	N
141	20231205	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26650	-1350	5	-4.82	3428232400	127609	149.14	27250	27950	26300	36400	19600	28000	26865.13	4.96	0	15901	29866	28932	28216	27282	26566	28575	26925	81	8400	500	19600	50	1	16286895	4340	-36.91	9.22	12	0.78	-722.00	2892.00	33950	20231108	-21.50	17320	20230710	53.87	33950	-21.50	20231108	17320	53.87	20230710	33950	-21.50	20231108	17320	53.87	20230710	1.24	N	179900	500	81 억		807674	N	N	0	N	00	N
142	20231205	120748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26850	-1150	5	-4.11	3050766050	113477	132.63	27250	27950	26300	36400	19600	28000	26884.44	4.96	0	11854	29866	28932	28216	27282	26566	28575	26925	81	8400	500	19600	50	1	16286895	4373	-37.19	9.28	12	0.70	-722.00	2892.00	33950	20231108	-20.91	17320	20230710	55.02	33950	-20.91	20231108	17320	55.02	20230710	33950	-20.91	20231108	17320	55.02	20230710	1.24	N	179900	500	81 억		807674	N	N	0	N	00	N
143	20231205	110749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26500	-1500	5	-5.36	2647871450	98304	114.89	27250	27950	26300	36400	19600	28000	26935.54	4.96	0	9050	29866	28932	28216	27282	26566	28575	26925	81	8400	500	19600	50	1	16286895	4316	-36.70	9.16	12	0.60	-722.00	2892.00	33950	20231108	-21.94	17320	20230710	53.00	33950	-21.94	20231108	17320	53.00	20230710	33950	-21.94	20231108	17320	53.00	20230710	1.24	N	179900	500	81 억		807674	N	N	0	N	00	N
144	20231205	100753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26500	-1500	5	-5.36	1804008300	66490	77.71	27250	27950	26500	36400	19600	28000	27132.02	4.96	0	6468	29866	28932	28216	27282	26566	28575	26925	81	8400	500	19600	50	1	16286895	4316	-36.70	9.16	12	0.41	-722.00	2892.00	33950	20231108	-21.94	17320	20230710	53.00	33950	-21.94	20231108	17320	53.00	20230710	33950	-21.94	20231108	17320	53.00	20230710	1.24	N	179900	500	81 억		807674	N	N	0	N	00	N
145	20231205	090747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27500	-500	5	-1.79	266025450	9749	11.39	27250	27750	27200	36400	19600	28000	27287.46	4.96	0	2180	29866	28932	28216	27282	26566	28575	26925	81	8400	500	19600	50	1	16286895	4479	-38.09	9.51	12	0.06	-722.00	2892.00	33950	20231108	-19.00	17320	20230710	58.78	33950	-19.00	20231108	17320	58.78	20230710	33950	-19.00	20231108	17320	58.78	20230710	1.24	N	179900	500	81 억		807674	N	N	0	N	00	N
146	20231204	160744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28000	-700	5	-2.44	2399594900	85561	153.48	28500	29150	27500	37300	20100	28700	28045.45	4.81	0	23743	29900	29300	28850	28250	27800	29075	28025	81	8600	500	20090	50	1	16286895	4560	-38.78	9.68	12	0.53	-722.00	2892.00	33950	20231108	-17.53	17320	20230710	61.66	33950	-17.53	20231108	17320	61.66	20230710	33950	-17.53	20231108	17320	61.66	20230710	1.16	N	179900	500	81 억		783883	N	N	0	N	00	N
147	20231204	150748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28100	-600	5	-2.09	2221306400	79201	142.07	28500	29150	27500	37300	20100	28700	28046.44	4.81	0	23857	29900	29300	28850	28250	27800	29075	28025	81	8600	500	20090	50	1	16286895	4577	-38.92	9.72	12	0.49	-722.00	2892.00	33950	20231108	-17.23	17320	20230710	62.24	33950	-17.23	20231108	17320	62.24	20230710	33950	-17.23	20231108	17320	62.24	20230710	1.16	N	179900	500	81 억		783883	N	N	0	N	00	N
148	20231204	140742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28050	-650	5	-2.26	1007699150	35698	64.04	28500	29150	27800	37300	20100	28700	28228.45	4.81	0	7085	29900	29300	28850	28250	27800	29075	28025	81	8600	500	20090	50	1	16286895	4568	-38.85	9.70	12	0.22	-722.00	2892.00	33950	20231108	-17.38	17320	20230710	61.95	33950	-17.38	20231108	17320	61.95	20230710	33950	-17.38	20231108	17320	61.95	20230710	1.16	N	179900	500	81 억		783883	N	N	0	N	00	N
149	20231204	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28100	-600	5	-2.09	882055750	31218	56.00	28500	29150	27800	37300	20100	28700	28254.72	4.81	0	6124	29900	29300	28850	28250	27800	29075	28025	81	8600	500	20090	50	1	16286895	4577	-38.92	9.72	12	0.19	-722.00	2892.00	33950	20231108	-17.23	17320	20230710	62.24	33950	-17.23	20231108	17320	62.24	20230710	33950	-17.23	20231108	17320	62.24	20230710	1.16	N	179900	500	81 억		783883	N	N	0	N	00	N
150	20231204	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28000	-700	5	-2.44	814313400	28818	51.70	28500	29150	27800	37300	20100	28700	28257.11	4.81	0	6306	29900	29300	28850	28250	27800	29075	28025	81	8600	500	20090	50	1	16286895	4560	-38.78	9.68	12	0.18	-722.00	2892.00	33950	20231108	-17.53	17320	20230710	61.66	33950	-17.53	20231108	17320	61.66	20230710	33950	-17.53	20231108	17320	61.66	20230710	1.16	N	179900	500	81 억		783883	N	N	0	N	00	N
151	20231204	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28000	-700	5	-2.44	670418950	23676	42.47	28500	29150	27800	37300	20100	28700	28316.39	4.81	0	2770	29900	29300	28850	28250	27800	29075	28025	81	8600	500	20090	50	1	16286895	4560	-38.78	9.68	12	0.15	-722.00	2892.00	33950	20231108	-17.53	17320	20230710	61.66	33950	-17.53	20231108	17320	61.66	20230710	33950	-17.53	20231108	17320	61.66	20230710	1.16	N	179900	500	81 억		783883	N	N	0	N	00	N
152	20231204	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28450	-250	5	-0.87	369708950	12922	23.18	28500	29150	28150	37300	20100	28700	28610.81	4.81	0	-1990	29900	29300	28850	28250	27800	29075	28025	81	8600	500	20090	50	1	16286895	4634	-39.40	9.84	12	0.08	-722.00	2892.00	33950	20231108	-16.20	17320	20230710	64.26	33950	-16.20	20231108	17320	64.26	20230710	33950	-16.20	20231108	17320	64.26	20230710	1.16	N	179900	500	81 억		783883	N	N	0	N	00	N
153	20231204	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28950	250	2	0.87	5127450	179	0.32	28500	28950	28500	37300	20100	28700	28644.97	4.81	0	-79	29900	29300	28850	28250	27800	29075	28025	81	8600	500	20090	50	1	16286895	4715	-40.10	10.01	12	0.00	-722.00	2892.00	33950	20231108	-14.73	17320	20230710	67.15	33950	-14.73	20231108	17320	67.15	20230710	33950	-14.73	20231108	17320	67.15	20230710	1.16	N	179900	500	81 억		783883	N	N	0	N	00	N
154	20231201	160743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28700	-600	5	-2.05	1400698050	48773	47.44	29350	29450	28400	38050	20550	29300	28718.72	4.90	0	-831	30833	30066	29283	28516	27733	29675	28125	81	8750	500	20510	50	1	16286895	4674	-39.75	9.92	12	0.30	-722.00	2892.00	33950	20231108	-15.46	17320	20230710	65.70	33950	-15.46	20231108	17320	65.70	20230710	33950	-15.46	20231108	17320	65.70	20230710	1.20	N	179900	500	81 억		798200	N	N	0	N	00	N
155	20231201	150741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28850	-450	5	-1.54	1125243650	39150	38.08	29350	29450	28400	38050	20550	29300	28741.86	4.90	0	816	30833	30066	29283	28516	27733	29675	28125	81	8750	500	20510	50	1	16286895	4699	-39.96	9.98	12	0.24	-722.00	2892.00	33950	20231108	-15.02	17320	20230710	66.57	33950	-15.02	20231108	17320	66.57	20230710	33950	-15.02	20231108	17320	66.57	20230710	1.20	N	179900	500	81 억		798200	N	N	0	N	00	N
156	20231201	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28850	-450	5	-1.54	889814100	30919	30.07	29350	29450	28400	38050	20550	29300	28778.88	4.90	0	1956	30833	30066	29283	28516	27733	29675	28125	81	8750	500	20510	50	1	16286895	4699	-39.96	9.98	12	0.19	-722.00	2892.00	33950	20231108	-15.02	17320	20230710	66.57	33950	-15.02	20231108	17320	66.57	20230710	33950	-15.02	20231108	17320	66.57	20230710	1.20	N	179900	500	81 억		798200	N	N	0	N	00	N
157	20231201	130742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28950	-350	5	-1.19	648738550	22519	21.90	29350	29450	28400	38050	20550	29300	28808.50	4.90	0	3003	30833	30066	29283	28516	27733	29675	28125	81	8750	500	20510	50	1	16286895	4715	-40.10	10.01	12	0.14	-722.00	2892.00	33950	20231108	-14.73	17320	20230710	67.15	33950	-14.73	20231108	17320	67.15	20230710	33950	-14.73	20231108	17320	67.15	20230710	1.20	N	179900	500	81 억		798200	N	N	0	N	00	N
158	20231201	120748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29150	-150	5	-0.51	447569900	15566	15.14	29350	29450	28400	38050	20550	29300	28753.05	4.90	0	2814	30833	30066	29283	28516	27733	29675	28125	81	8750	500	20510	50	1	16286895	4748	-40.37	10.08	12	0.10	-722.00	2892.00	33950	20231108	-14.14	17320	20230710	68.30	33950	-14.14	20231108	17320	68.30	20230710	33950	-14.14	20231108	17320	68.30	20230710	1.20	N	179900	500	81 억		798200	N	N	0	N	00	N
159	20231201	110743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29150	-150	5	-0.51	412909900	14377	13.98	29350	29450	28400	38050	20550	29300	28720.17	4.90	0	2197	30833	30066	29283	28516	27733	29675	28125	81	8750	500	20510	50	1	16286895	4748	-40.37	10.08	12	0.09	-722.00	2892.00	33950	20231108	-14.14	17320	20230710	68.30	33950	-14.14	20231108	17320	68.30	20230710	33950	-14.14	20231108	17320	68.30	20230710	1.20	N	179900	500	81 억		798200	N	N	0	N	00	N
160	20231201	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28750	-550	5	-1.88	310685950	10841	10.54	29350	29450	28400	38050	20550	29300	28658.42	4.90	0	-30	30833	30066	29283	28516	27733	29675	28125	81	8750	500	20510	50	1	16286895	4682	-39.82	9.94	12	0.07	-722.00	2892.00	33950	20231108	-15.32	17320	20230710	65.99	33950	-15.32	20231108	17320	65.99	20230710	33950	-15.32	20231108	17320	65.99	20230710	1.20	N	179900	500	81 억		798200	N	N	0	N	00	N
161	20231201	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29300	0	3	0.00	37024450	1265	1.23	29350	29450	28900	38050	20550	29300	29268.34	4.90	0	-1062	30833	30066	29283	28516	27733	29675	28125	81	8750	500	20510	50	1	16286895	4772	-40.58	10.13	12	0.01	-722.00	2892.00	33950	20231108	-13.70	17320	20230710	69.17	33950	-13.70	20231108	17320	69.17	20230710	33950	-13.70	20231108	17320	69.17	20230710	1.20	N	179900	500	81 억		798200	N	N	0	N	00	N