KissMeData/351320/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	161313	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	50	2	1.87	69300040	25880	77.25	2650	2720	2650	3470	1870	2670	2676.24	2.36	2429	2433	2726	2697	2671	2642	2616	2685	2630	22	800	100	1760	5	1	22015886	599	75.56	2.20	12	0.12	36.00	1235.00	5370	20230313	-49.35	2195	20231030	23.92	5370	-49.35	20230313	2195	23.92	20231030	5370	-49.35	20230313	2195	23.92	20231030	0.82	N	351320	100	22 억		518862	N	N	0	N	00	N
3	20231229	151301	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	50	2	1.87	69300040	25880	77.25	2650	2720	2650	3470	1870	2670	2676.24	2.36	2429	2433	2726	2697	2671	2642	2616	2685	2630	22	800	100	1760	5	1	22015886	599	75.56	2.20	12	0.12	36.00	1235.00	5370	20230313	-49.35	2195	20231030	23.92	5370	-49.35	20230313	2195	23.92	20231030	5370	-49.35	20230313	2195	23.92	20231030	0.82	N	351320	100	22 억		518862	N	N	0	N	00	N
4	20231229	141259	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	50	2	1.87	69300040	25880	77.25	2650	2720	2650	3470	1870	2670	2676.24	2.36	2429	2433	2726	2697	2671	2642	2616	2685	2630	22	800	100	1760	5	1	22015886	599	75.56	2.20	12	0.12	36.00	1235.00	5370	20230313	-49.35	2195	20231030	23.92	5370	-49.35	20230313	2195	23.92	20231030	5370	-49.35	20230313	2195	23.92	20231030	0.82	N	351320	100	22 억		518862	N	N	0	N	00	N
5	20231229	131301	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	50	2	1.87	69300040	25880	77.25	2650	2720	2650	3470	1870	2670	2676.24	2.36	2429	2433	2726	2697	2671	2642	2616	2685	2630	22	800	100	1760	5	1	22015886	599	75.56	2.20	12	0.12	36.00	1235.00	5370	20230313	-49.35	2195	20231030	23.92	5370	-49.35	20230313	2195	23.92	20231030	5370	-49.35	20230313	2195	23.92	20231030	0.82	N	351320	100	22 억		518862	N	N	0	N	00	N
6	20231229	121304	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	50	2	1.87	69300040	25880	77.25	2650	2720	2650	3470	1870	2670	2676.24	2.36	2429	2433	2726	2697	2671	2642	2616	2685	2630	22	800	100	1760	5	1	22015886	599	75.56	2.20	12	0.12	36.00	1235.00	5370	20230313	-49.35	2195	20231030	23.92	5370	-49.35	20230313	2195	23.92	20231030	5370	-49.35	20230313	2195	23.92	20231030	0.82	N	351320	100	22 억		518862	N	N	0	N	00	N
7	20231229	111204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	50	2	1.87	69300040	25880	77.25	2650	2720	2650	3470	1870	2670	2676.24	2.36	2429	2433	2726	2697	2671	2642	2616	2685	2630	22	800	100	1760	5	1	22015886	599	75.56	2.20	12	0.12	36.00	1235.00	5370	20230313	-49.35	2195	20231030	23.92	5370	-49.35	20230313	2195	23.92	20231030	5370	-49.35	20230313	2195	23.92	20231030	0.82	N	351320	100	22 억		518862	N	N	0	N	00	N
8	20231229	101217	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	50	2	1.87	69300040	25880	77.25	2650	2720	2650	3470	1870	2670	2676.24	2.36	2429	2433	2726	2697	2671	2642	2616	2685	2630	22	800	100	1760	5	1	22015886	599	75.56	2.20	12	0.12	36.00	1235.00	5370	20230313	-49.35	2195	20231030	23.92	5370	-49.35	20230313	2195	23.92	20231030	5370	-49.35	20230313	2195	23.92	20231030	0.82	N	351320	100	22 억		518862	N	N	0	N	00	N
9	20231229	091216	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	50	2	1.87	69300040	25880	77.25	2650	2720	2650	3470	1870	2670	2676.24	2.36	2429	2433	2726	2697	2671	2642	2616	2685	2630	22	800	100	1760	5	1	22015886	599	75.56	2.20	12	0.12	36.00	1235.00	5370	20230313	-49.35	2195	20231030	23.92	5370	-49.35	20230313	2195	23.92	20231030	5370	-49.35	20230313	2195	23.92	20231030	0.82	N	351320	100	22 억		518862	N	N	0	N	00	N
10	20231228	161203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	50	2	1.87	66876520	24989	74.59	2650	2720	2650	3470	1870	2670	2676.24	2.35	0	2433	2726	2697	2671	2642	2616	2685	2630	22	800	100	1760	5	1	22015886	599	75.56	2.20	12	0.11	36.00	1235.00	5370	20230313	-49.35	2195	20231030	23.92	5370	-49.35	20230313	2195	23.92	20231030	5370	-49.35	20230313	2195	23.92	20231030	0.82	N	351320	100	22 억		516433	N	N	0	N	00	N
11	20231228	151212	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	50	2	1.87	65953000	24648	73.57	2650	2720	2650	3470	1870	2670	2675.80	2.35	0	2433	2726	2697	2671	2642	2616	2685	2630	22	800	100	1760	5	1	22015886	599	75.56	2.20	12	0.11	36.00	1235.00	5370	20230313	-49.35	2195	20231030	23.92	5370	-49.35	20230313	2195	23.92	20231030	5370	-49.35	20230313	2195	23.92	20231030	0.82	N	351320	100	22 억		516433	N	N	0	N	00	N
12	20231228	141208	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2695	25	2	0.94	38631450	14495	43.26	2650	2695	2650	3470	1870	2670	2665.16	2.35	0	1738	2726	2697	2671	2642	2616	2685	2630	22	800	100	1760	5	1	22015886	593	74.86	2.18	12	0.07	36.00	1235.00	5370	20230313	-49.81	2195	20231030	22.78	5370	-49.81	20230313	2195	22.78	20231030	5370	-49.81	20230313	2195	22.78	20231030	0.82	N	351320	100	22 억		516433	N	N	0	N	00	N
13	20231228	131202	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	0	3	0.00	36805075	13816	41.24	2650	2695	2650	3470	1870	2670	2663.95	2.35	0	1379	2726	2697	2671	2642	2616	2685	2630	22	800	100	1760	5	1	22015886	588	74.17	2.16	12	0.06	36.00	1235.00	5370	20230313	-50.28	2195	20231030	21.64	5370	-50.28	20230313	2195	21.64	20231030	5370	-50.28	20230313	2195	21.64	20231030	0.82	N	351320	100	22 억		516433	N	N	0	N	00	N
14	20231228	121206	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2675	5	2	0.19	30804175	11563	34.51	2650	2695	2650	3470	1870	2670	2664.03	2.35	0	1026	2726	2697	2671	2642	2616	2685	2630	22	800	100	1760	5	1	22015886	589	74.31	2.17	12	0.05	36.00	1235.00	5370	20230313	-50.19	2195	20231030	21.87	5370	-50.19	20230313	2195	21.87	20231030	5370	-50.19	20230313	2195	21.87	20231030	0.82	N	351320	100	22 억		516433	N	N	0	N	00	N
15	20231228	111210	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2650	-20	5	-0.75	30678450	11516	34.37	2650	2695	2650	3470	1870	2670	2663.98	2.35	0	1026	2726	2697	2671	2642	2616	2685	2630	22	800	100	1760	5	1	22015886	583	73.61	2.15	12	0.05	36.00	1235.00	5370	20230313	-50.65	2195	20231030	20.73	5370	-50.65	20230313	2195	20.73	20231030	5370	-50.65	20230313	2195	20.73	20231030	0.82	N	351320	100	22 억		516433	N	N	0	N	00	N
16	20231228	101204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2690	20	2	0.75	11118495	4167	12.44	2650	2695	2650	3470	1870	2670	2668.23	2.35	0	672	2726	2697	2671	2642	2616	2685	2630	22	800	100	1760	5	1	22015886	592	74.72	2.18	12	0.02	36.00	1235.00	5370	20230313	-49.91	2195	20231030	22.55	5370	-49.91	20230313	2195	22.55	20231030	5370	-49.91	20230313	2195	22.55	20231030	0.82	N	351320	100	22 억		516433	N	N	0	N	00	N
17	20231228	091223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	0	3	0.00	7235670	2726	8.14	2650	2685	2650	3470	1870	2670	2654.32	2.35	0	444	2726	2697	2671	2642	2616	2685	2630	22	800	100	1760	5	1	22015886	588	74.17	2.16	12	0.01	36.00	1235.00	5370	20230313	-50.28	2195	20231030	21.64	5370	-50.28	20230313	2195	21.64	20231030	5370	-50.28	20230313	2195	21.64	20231030	0.82	N	351320	100	22 억		516433	N	N	0	N	00	N
18	20231227	161151	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	10	2	0.38	81191755	30503	165.98	2675	2700	2645	3455	1865	2660	2661.11	2.35	0	-247	2790	2725	2675	2610	2560	2700	2585	22	795	100	1750	5	1	22015886	588	74.17	2.16	12	0.14	36.00	1235.00	5370	20230313	-50.28	2195	20231030	21.64	5370	-50.28	20230313	2195	21.64	20231030	5370	-50.28	20230313	2195	21.64	20231030	0.83	N	351320	100	22 억		516656	N	N	0	N	00	N
19	20231227	151209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	10	2	0.38	73371385	27574	150.04	2675	2700	2645	3455	1865	2660	2660.89	2.35	0	-246	2790	2725	2675	2610	2560	2700	2585	22	795	100	1750	5	1	22015886	588	74.17	2.16	12	0.13	36.00	1235.00	5370	20230313	-50.28	2195	20231030	21.64	5370	-50.28	20230313	2195	21.64	20231030	5370	-50.28	20230313	2195	21.64	20231030	0.83	N	351320	100	22 억		516656	N	N	0	N	00	N
20	20231227	141201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2645	-15	5	-0.56	62688940	23559	128.19	2675	2700	2645	3455	1865	2660	2660.93	2.35	0	-246	2790	2725	2675	2610	2560	2700	2585	22	795	100	1750	5	1	22015886	582	73.47	2.14	12	0.11	36.00	1235.00	5370	20230313	-50.74	2195	20231030	20.50	5370	-50.74	20230313	2195	20.50	20231030	5370	-50.74	20230313	2195	20.50	20231030	0.83	N	351320	100	22 억		516656	N	N	0	N	00	N
21	20231227	131154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2655	-5	5	-0.19	59856005	22489	122.37	2675	2700	2650	3455	1865	2660	2661.57	2.35	0	-460	2790	2725	2675	2610	2560	2700	2585	22	795	100	1750	5	1	22015886	585	73.75	2.15	12	0.10	36.00	1235.00	5370	20230313	-50.56	2195	20231030	20.96	5370	-50.56	20230313	2195	20.96	20231030	5370	-50.56	20230313	2195	20.96	20231030	0.83	N	351320	100	22 억		516656	N	N	0	N	00	N
22	20231227	121155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2660	0	3	0.00	34028060	12777	69.52	2675	2700	2650	3455	1865	2660	2663.23	2.35	0	1	2790	2725	2675	2610	2560	2700	2585	22	795	100	1750	5	1	22015886	586	73.89	2.15	12	0.06	36.00	1235.00	5370	20230313	-50.47	2195	20231030	21.18	5370	-50.47	20230313	2195	21.18	20231030	5370	-50.47	20230313	2195	21.18	20231030	0.83	N	351320	100	22 억		516656	N	N	0	N	00	N
23	20231227	111206	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	10	2	0.38	26060745	9783	53.23	2675	2700	2650	3455	1865	2660	2663.88	2.35	0	1	2790	2725	2675	2610	2560	2700	2585	22	795	100	1750	5	1	22015886	588	74.17	2.16	12	0.04	36.00	1235.00	5370	20230313	-50.28	2195	20231030	21.64	5370	-50.28	20230313	2195	21.64	20231030	5370	-50.28	20230313	2195	21.64	20231030	0.83	N	351320	100	22 억		516656	N	N	0	N	00	N
24	20231227	101203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2675	15	2	0.56	23012070	8635	46.99	2675	2700	2650	3455	1865	2660	2664.98	2.35	0	22	2790	2725	2675	2610	2560	2700	2585	22	795	100	1750	5	1	22015886	589	74.31	2.17	12	0.04	36.00	1235.00	5370	20230313	-50.19	2195	20231030	21.87	5370	-50.19	20230313	2195	21.87	20231030	5370	-50.19	20230313	2195	21.87	20231030	0.83	N	351320	100	22 억		516656	N	N	0	N	00	N
25	20231227	091206	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2675	15	2	0.56	6221285	2326	12.66	2675	2675	2660	3455	1865	2660	2674.67	2.35	0	-213	2790	2725	2675	2610	2560	2700	2585	22	795	100	1750	5	1	22015886	589	74.31	2.17	12	0.01	36.00	1235.00	5370	20230313	-50.19	2195	20231030	21.87	5370	-50.19	20230313	2195	21.87	20231030	5370	-50.19	20230313	2195	21.87	20231030	0.83	N	351320	100	22 억		516656	N	N	0	N	00	N
26	20231226	161204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2660	-75	5	-2.74	48759725	18298	94.68	2740	2740	2625	3555	1915	2735	2664.77	2.35	0	-1360	2921	2827	2746	2652	2571	2875	2700	22	820	100	1800	5	1	22015886	586	73.89	2.15	12	0.08	36.00	1235.00	5370	20230313	-50.47	2195	20231030	21.18	5370	-50.47	20230313	2195	21.18	20231030	5370	-50.47	20230313	2195	21.18	20231030	0.83	N	351320	100	22 억		517991	N	N	0	N	00	N
27	20231226	151204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2665	-70	5	-2.56	47067030	17661	91.38	2740	2740	2625	3555	1915	2735	2665.03	2.35	0	-1275	2921	2827	2746	2652	2571	2875	2700	22	820	100	1800	5	1	22015886	587	74.03	2.16	12	0.08	36.00	1235.00	5370	20230313	-50.37	2195	20231030	21.41	5370	-50.37	20230313	2195	21.41	20231030	5370	-50.37	20230313	2195	21.41	20231030	0.83	N	351320	100	22 억		517991	N	N	0	N	00	N
28	20231226	141206	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2655	-80	5	-2.93	44910995	16850	87.19	2740	2740	2625	3555	1915	2735	2665.34	2.35	0	-898	2921	2827	2746	2652	2571	2875	2700	22	820	100	1800	5	1	22015886	585	73.75	2.15	12	0.08	36.00	1235.00	5370	20230313	-50.56	2195	20231030	20.96	5370	-50.56	20230313	2195	20.96	20231030	5370	-50.56	20230313	2195	20.96	20231030	0.83	N	351320	100	22 억		517991	N	N	0	N	00	N
29	20231226	131205	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2675	-60	5	-2.19	37638715	14113	73.03	2740	2740	2625	3555	1915	2735	2666.95	2.35	0	-466	2921	2827	2746	2652	2571	2875	2700	22	820	100	1800	5	1	22015886	589	74.31	2.17	12	0.06	36.00	1235.00	5370	20230313	-50.19	2195	20231030	21.87	5370	-50.19	20230313	2195	21.87	20231030	5370	-50.19	20230313	2195	21.87	20231030	0.83	N	351320	100	22 억		517991	N	N	0	N	00	N
30	20231226	121204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	-65	5	-2.38	16551970	6204	32.10	2740	2740	2625	3555	1915	2735	2667.95	2.35	0	-410	2921	2827	2746	2652	2571	2875	2700	22	820	100	1800	5	1	22015886	588	74.17	2.16	12	0.03	36.00	1235.00	5370	20230313	-50.28	2195	20231030	21.64	5370	-50.28	20230313	2195	21.64	20231030	5370	-50.28	20230313	2195	21.64	20231030	0.83	N	351320	100	22 억		517991	N	N	0	N	00	N
31	20231226	111208	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2685	-50	5	-1.83	13523510	5070	26.23	2740	2740	2625	3555	1915	2735	2667.36	2.35	0	-340	2921	2827	2746	2652	2571	2875	2700	22	820	100	1800	5	1	22015886	591	74.58	2.17	12	0.02	36.00	1235.00	5370	20230313	-50.00	2195	20231030	22.32	5370	-50.00	20230313	2195	22.32	20231030	5370	-50.00	20230313	2195	22.32	20231030	0.83	N	351320	100	22 억		517991	N	N	0	N	00	N
32	20231226	101202	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2685	-50	5	-1.83	12267145	4602	23.81	2740	2740	2625	3555	1915	2735	2665.61	2.35	0	-272	2921	2827	2746	2652	2571	2875	2700	22	820	100	1800	5	1	22015886	591	74.58	2.17	12	0.02	36.00	1235.00	5370	20230313	-50.00	2195	20231030	22.32	5370	-50.00	20230313	2195	22.32	20231030	5370	-50.00	20230313	2195	22.32	20231030	0.83	N	351320	100	22 억		517991	N	N	0	N	00	N
33	20231226	091204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	-65	5	-2.38	6735565	2535	13.12	2740	2740	2625	3555	1915	2735	2657.03	2.35	0	310	2921	2827	2746	2652	2571	2875	2700	22	820	100	1800	5	1	22015886	588	74.17	2.16	12	0.01	36.00	1235.00	5370	20230313	-50.28	2195	20231030	21.64	5370	-50.28	20230313	2195	21.64	20231030	5370	-50.28	20230313	2195	21.64	20231030	0.83	N	351320	100	22 억		517991	N	N	0	N	00	N
34	20231222	161145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2735	5	2	0.18	52897555	19325	117.99	2730	2840	2665	3545	1915	2730	2737.29	2.35	0	-81	2803	2766	2738	2701	2673	2752	2687	22	815	100	1800	5	1	22015886	602	75.97	2.21	12	0.09	36.00	1235.00	5370	20230313	-49.07	2195	20231030	24.60	5370	-49.07	20230313	2195	24.60	20231030	5370	-49.07	20230313	2195	24.60	20231030	0.83	N	351320	100	22 억		518072	N	N	0	N	00	N
35	20231222	151142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2725	-5	5	-0.18	49494320	18079	110.39	2730	2840	2665	3545	1915	2730	2737.67	2.35	0	310	2803	2766	2738	2701	2673	2752	2687	22	815	100	1800	5	1	22015886	600	75.69	2.21	12	0.08	36.00	1235.00	5370	20230313	-49.26	2195	20231030	24.15	5370	-49.26	20230313	2195	24.15	20231030	5370	-49.26	20230313	2195	24.15	20231030	0.83	N	351320	100	22 억		518072	N	N	0	N	00	N
36	20231222	141142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2735	5	2	0.18	47285625	17269	105.44	2730	2840	2665	3545	1915	2730	2738.18	2.35	0	817	2803	2766	2738	2701	2673	2752	2687	22	815	100	1800	5	1	22015886	602	75.97	2.21	12	0.08	36.00	1235.00	5370	20230313	-49.07	2195	20231030	24.60	5370	-49.07	20230313	2195	24.60	20231030	5370	-49.07	20230313	2195	24.60	20231030	0.83	N	351320	100	22 억		518072	N	N	0	N	00	N
37	20231222	131140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	20	2	0.73	46828960	17101	104.41	2730	2840	2665	3545	1915	2730	2738.38	2.35	0	819	2803	2766	2738	2701	2673	2752	2687	22	815	100	1800	5	1	22015886	605	76.39	2.23	12	0.08	36.00	1235.00	5370	20230313	-48.79	2195	20231030	25.28	5370	-48.79	20230313	2195	25.28	20231030	5370	-48.79	20230313	2195	25.28	20231030	0.83	N	351320	100	22 억		518072	N	N	0	N	00	N
38	20231222	121141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2730	0	3	0.00	45749090	16706	102.00	2730	2840	2665	3545	1915	2730	2738.48	2.35	0	825	2803	2766	2738	2701	2673	2752	2687	22	815	100	1800	5	1	22015886	601	75.83	2.21	12	0.08	36.00	1235.00	5370	20230313	-49.16	2195	20231030	24.37	5370	-49.16	20230313	2195	24.37	20231030	5370	-49.16	20230313	2195	24.37	20231030	0.83	N	351320	100	22 억		518072	N	N	0	N	00	N
39	20231222	111139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2730	0	3	0.00	42855780	15641	95.50	2730	2840	2665	3545	1915	2730	2739.96	2.35	0	836	2803	2766	2738	2701	2673	2752	2687	22	815	100	1800	5	1	22015886	601	75.83	2.21	12	0.07	36.00	1235.00	5370	20230313	-49.16	2195	20231030	24.37	5370	-49.16	20230313	2195	24.37	20231030	5370	-49.16	20230313	2195	24.37	20231030	0.83	N	351320	100	22 억		518072	N	N	0	N	00	N
40	20231222	101136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2710	-20	5	-0.73	40539775	14789	90.30	2730	2840	2665	3545	1915	2730	2741.21	2.35	0	978	2803	2766	2738	2701	2673	2752	2687	22	815	100	1800	5	1	22015886	597	75.28	2.19	12	0.07	36.00	1235.00	5370	20230313	-49.53	2195	20231030	23.46	5370	-49.53	20230313	2195	23.46	20231030	5370	-49.53	20230313	2195	23.46	20231030	0.83	N	351320	100	22 억		518072	N	N	0	N	00	N
41	20231222	091141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2675	-55	5	-2.01	5215535	1943	11.86	2730	2730	2665	3545	1915	2730	2684.27	2.35	0	267	2803	2766	2738	2701	2673	2752	2687	22	815	100	1800	5	1	22015886	589	74.31	2.17	12	0.01	36.00	1235.00	5370	20230313	-50.19	2195	20231030	21.87	5370	-50.19	20230313	2195	21.87	20231030	5370	-50.19	20230313	2195	21.87	20231030	0.83	N	351320	100	22 억		518072	N	N	0	N	00	N
42	20231221	161131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2730	-45	5	-1.62	44431025	16278	25.29	2740	2775	2710	3605	1945	2775	2729.51	2.35	0	247	2918	2846	2798	2726	2678	2822	2702	22	830	100	1830	5	1	22015886	601	75.83	2.21	12	0.07	36.00	1235.00	5370	20230313	-49.16	2195	20231030	24.37	5370	-49.16	20230313	2195	24.37	20231030	5370	-49.16	20230313	2195	24.37	20231030	0.83	N	351320	100	22 억		517806	N	N	0	N	00	N
43	20231221	151137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2715	-60	5	-2.16	41865835	15333	23.82	2740	2775	2715	3605	1945	2775	2730.44	2.35	0	381	2918	2846	2798	2726	2678	2822	2702	22	830	100	1830	5	1	22015886	598	75.42	2.20	12	0.07	36.00	1235.00	5370	20230313	-49.44	2195	20231030	23.69	5370	-49.44	20230313	2195	23.69	20231030	5370	-49.44	20230313	2195	23.69	20231030	0.83	N	351320	100	22 억		517806	N	N	0	N	00	N
44	20231221	141133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2715	-60	5	-2.16	32117545	11744	18.25	2740	2775	2715	3605	1945	2775	2734.80	2.35	0	601	2918	2846	2798	2726	2678	2822	2702	22	830	100	1830	5	1	22015886	598	75.42	2.20	12	0.05	36.00	1235.00	5370	20230313	-49.44	2195	20231030	23.69	5370	-49.44	20230313	2195	23.69	20231030	5370	-49.44	20230313	2195	23.69	20231030	0.83	N	351320	100	22 억		517806	N	N	0	N	00	N
45	20231221	131130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2715	-60	5	-2.16	25629605	9358	14.54	2740	2775	2715	3605	1945	2775	2738.79	2.35	0	-168	2918	2846	2798	2726	2678	2822	2702	22	830	100	1830	5	1	22015886	598	75.42	2.20	12	0.04	36.00	1235.00	5370	20230313	-49.44	2195	20231030	23.69	5370	-49.44	20230313	2195	23.69	20231030	5370	-49.44	20230313	2195	23.69	20231030	0.83	N	351320	100	22 억		517806	N	N	0	N	00	N
46	20231221	121138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2735	-40	5	-1.44	13227865	4810	7.47	2740	2775	2735	3605	1945	2775	2750.08	2.35	0	47	2918	2846	2798	2726	2678	2822	2702	22	830	100	1830	5	1	22015886	602	75.97	2.21	12	0.02	36.00	1235.00	5370	20230313	-49.07	2195	20231030	24.60	5370	-49.07	20230313	2195	24.60	20231030	5370	-49.07	20230313	2195	24.60	20231030	0.83	N	351320	100	22 억		517806	N	N	0	N	00	N
47	20231221	111138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	-30	5	-1.08	7091645	2578	4.01	2740	2775	2740	3605	1945	2775	2750.83	2.35	0	49	2918	2846	2798	2726	2678	2822	2702	22	830	100	1830	5	1	22015886	604	76.25	2.22	12	0.01	36.00	1235.00	5370	20230313	-48.88	2195	20231030	25.06	5370	-48.88	20230313	2195	25.06	20231030	5370	-48.88	20230313	2195	25.06	20231030	0.83	N	351320	100	22 억		517806	N	N	0	N	00	N
48	20231221	101133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2765	-10	5	-0.36	6223960	2262	3.51	2740	2775	2740	3605	1945	2775	2751.53	2.35	0	62	2918	2846	2798	2726	2678	2822	2702	22	830	100	1830	5	1	22015886	609	76.81	2.24	12	0.01	36.00	1235.00	5370	20230313	-48.51	2195	20231030	25.97	5370	-48.51	20230313	2195	25.97	20231030	5370	-48.51	20230313	2195	25.97	20231030	0.83	N	351320	100	22 억		517806	N	N	0	N	00	N
49	20231221	091135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	-25	5	-0.90	1341890	488	0.76	2740	2750	2740	3605	1945	2775	2749.77	2.35	0	52	2918	2846	2798	2726	2678	2822	2702	22	830	100	1830	5	1	22015886	605	76.39	2.23	12	0.00	36.00	1235.00	5370	20230313	-48.79	2195	20231030	25.28	5370	-48.79	20230313	2195	25.28	20231030	5370	-48.79	20230313	2195	25.28	20231030	0.83	N	351320	100	22 억		517806	N	N	0	N	00	N
50	20231220	161138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	-80	5	-2.80	179332850	64360	53.55	2850	2870	2750	3710	2000	2855	2786.44	2.33	0	3866	3028	2941	2893	2806	2758	2985	2850	22	855	100	1880	5	1	22015886	611	77.08	2.25	12	0.29	36.00	1235.00	5370	20230313	-48.32	2195	20231030	26.42	5370	-48.32	20230313	2195	26.42	20231030	5370	-48.32	20230313	2195	26.42	20231030	0.86	N	351320	100	22 억		513869	N	N	0	N	00	N
51	20231220	151233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2780	-75	5	-2.63	165966820	59545	49.55	2850	2870	2750	3710	2000	2855	2787.25	2.33	0	7641	3028	2941	2893	2806	2758	2985	2850	22	855	100	1880	5	1	22015886	612	77.22	2.25	12	0.27	36.00	1235.00	5370	20230313	-48.23	2195	20231030	26.65	5370	-48.23	20230313	2195	26.65	20231030	5370	-48.23	20230313	2195	26.65	20231030	0.86	N	351320	100	22 억		513869	N	N	0	N	00	N
52	20231220	141255	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2780	-75	5	-2.63	158374610	56816	47.27	2850	2870	2750	3710	2000	2855	2787.50	2.33	0	8985	3028	2941	2893	2806	2758	2985	2850	22	855	100	1880	5	1	22015886	612	77.22	2.25	12	0.26	36.00	1235.00	5370	20230313	-48.23	2195	20231030	26.65	5370	-48.23	20230313	2195	26.65	20231030	5370	-48.23	20230313	2195	26.65	20231030	0.86	N	351320	100	22 억		513869	N	N	0	N	00	N
53	20231220	131243	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2795	-60	5	-2.10	149636665	53679	44.66	2850	2870	2750	3710	2000	2855	2787.62	2.33	0	8986	3028	2941	2893	2806	2758	2985	2850	22	855	100	1880	5	1	22015886	615	77.64	2.26	12	0.24	36.00	1235.00	5370	20230313	-47.95	2195	20231030	27.33	5370	-47.95	20230313	2195	27.33	20231030	5370	-47.95	20230313	2195	27.33	20231030	0.86	N	351320	100	22 억		513869	N	N	0	N	00	N
54	20231220	121131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2790	-65	5	-2.28	145773200	52296	43.51	2850	2870	2750	3710	2000	2855	2787.46	2.33	0	9011	3028	2941	2893	2806	2758	2985	2850	22	855	100	1880	5	1	22015886	614	77.50	2.26	12	0.24	36.00	1235.00	5370	20230313	-48.04	2195	20231030	27.11	5370	-48.04	20230313	2195	27.11	20231030	5370	-48.04	20230313	2195	27.11	20231030	0.86	N	351320	100	22 억		513869	N	N	0	N	00	N
55	20231220	111134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2785	-70	5	-2.45	140977100	50576	42.08	2850	2870	2750	3710	2000	2855	2787.43	2.33	0	9111	3028	2941	2893	2806	2758	2985	2850	22	855	100	1880	5	1	22015886	613	77.36	2.26	12	0.23	36.00	1235.00	5370	20230313	-48.14	2195	20231030	26.88	5370	-48.14	20230313	2195	26.88	20231030	5370	-48.14	20230313	2195	26.88	20231030	0.86	N	351320	100	22 억		513869	N	N	0	N	00	N
56	20231220	101136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2800	-55	5	-1.93	92567925	33078	27.52	2850	2870	2760	3710	2000	2855	2798.47	2.33	0	8356	3028	2941	2893	2806	2758	2985	2850	22	855	100	1880	5	1	22015886	616	77.78	2.27	12	0.15	36.00	1235.00	5370	20230313	-47.86	2195	20231030	27.56	5370	-47.86	20230313	2195	27.56	20231030	5370	-47.86	20230313	2195	27.56	20231030	0.86	N	351320	100	22 억		513869	N	N	0	N	00	N
57	20231220	091133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	-25	5	-0.88	42630085	15192	12.64	2850	2870	2760	3710	2000	2855	2806.09	2.33	0	2173	3028	2941	2893	2806	2758	2985	2850	22	855	100	1880	5	1	22015886	623	78.61	2.29	12	0.07	36.00	1235.00	5370	20230313	-47.30	2195	20231030	28.93	5370	-47.30	20230313	2195	28.93	20231030	5370	-47.30	20230313	2195	28.93	20231030	0.86	N	351320	100	22 억		513869	N	N	0	N	00	N
58	20231219	161131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	10	2	0.35	351055700	120181	423.29	2845	2980	2845	3695	1995	2845	2921.15	2.32	0	2458	3038	2941	2803	2706	2568	2990	2755	22	850	100	1870	5	1	22015886	629	79.31	2.31	12	0.55	36.00	1235.00	5370	20230313	-46.83	2195	20231030	30.07	5370	-46.83	20230313	2195	30.07	20231030	5370	-46.83	20230313	2195	30.07	20231030	0.87	N	351320	100	22 억		510892	N	N	0	N	00	N
59	20231219	151136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2895	50	2	1.76	335027800	114590	403.60	2845	2980	2845	3695	1995	2845	2923.71	2.32	0	5391	3038	2941	2803	2706	2568	2990	2755	22	850	100	1870	5	1	22015886	637	80.42	2.34	12	0.52	36.00	1235.00	5370	20230313	-46.09	2195	20231030	31.89	5370	-46.09	20230313	2195	31.89	20231030	5370	-46.09	20230313	2195	31.89	20231030	0.87	N	351320	100	22 억		510892	N	N	0	N	00	N
60	20231219	141130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	100	2	3.51	305840125	104566	368.29	2845	2980	2845	3695	1995	2845	2924.85	2.32	0	1792	3038	2941	2803	2706	2568	2990	2755	22	850	100	1870	5	1	22015886	648	81.81	2.38	12	0.47	36.00	1235.00	5370	20230313	-45.16	2195	20231030	34.17	5370	-45.16	20230313	2195	34.17	20231030	5370	-45.16	20230313	2195	34.17	20231030	0.87	N	351320	100	22 억		510892	N	N	0	N	00	N
61	20231219	131137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2890	45	2	1.58	255753680	87469	308.08	2845	2980	2845	3695	1995	2845	2923.94	2.32	0	4459	3038	2941	2803	2706	2568	2990	2755	22	850	100	1870	5	1	22015886	636	80.28	2.34	12	0.40	36.00	1235.00	5370	20230313	-46.18	2195	20231030	31.66	5370	-46.18	20230313	2195	31.66	20231030	5370	-46.18	20230313	2195	31.66	20231030	0.87	N	351320	100	22 억		510892	N	N	0	N	00	N
62	20231219	121138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	55	2	1.93	250135310	85529	301.24	2845	2980	2845	3695	1995	2845	2924.57	2.32	0	4456	3038	2941	2803	2706	2568	2990	2755	22	850	100	1870	5	1	22015886	638	80.56	2.35	12	0.39	36.00	1235.00	5370	20230313	-46.00	2195	20231030	32.12	5370	-46.00	20230313	2195	32.12	20231030	5370	-46.00	20230313	2195	32.12	20231030	0.87	N	351320	100	22 억		510892	N	N	0	N	00	N
63	20231219	111135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	135	2	4.75	226581755	77488	272.92	2845	2980	2845	3695	1995	2845	2924.09	2.32	0	3205	3038	2941	2803	2706	2568	2990	2755	22	850	100	1870	5	1	22015886	656	82.78	2.41	12	0.35	36.00	1235.00	5370	20230313	-44.51	2195	20231030	35.76	5370	-44.51	20230313	2195	35.76	20231030	5370	-44.51	20230313	2195	35.76	20231030	0.87	N	351320	100	22 억		510892	N	N	0	N	00	N
64	20231219	101132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	95	2	3.34	167389050	57482	202.46	2845	2955	2845	3695	1995	2845	2912.03	2.32	0	2304	3038	2941	2803	2706	2568	2990	2755	22	850	100	1870	5	1	22015886	647	81.67	2.38	12	0.26	36.00	1235.00	5370	20230313	-45.25	2195	20231030	33.94	5370	-45.25	20230313	2195	33.94	20231030	5370	-45.25	20230313	2195	33.94	20231030	0.87	N	351320	100	22 억		510892	N	N	0	N	00	N
65	20231219	091129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	20	2	0.70	4371670	1528	5.38	2845	2880	2845	3695	1995	2845	2861.04	2.32	0	-77	3038	2941	2803	2706	2568	2990	2755	22	850	100	1870	5	1	22015886	631	79.58	2.32	12	0.01	36.00	1235.00	5370	20230313	-46.65	2195	20231030	30.52	5370	-46.65	20230313	2195	30.52	20231030	5370	-46.65	20230313	2195	30.52	20231030	0.87	N	351320	100	22 억		510892	N	N	0	N	00	N
66	20231218	161127	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	125	2	4.60	76776660	27192	102.34	2725	2900	2665	3535	1905	2720	2823.50	2.33	0	-2415	2813	2766	2693	2646	2573	2790	2670	22	815	100	1790	5	1	22015886	626	79.03	2.30	12	0.12	36.00	1235.00	5370	20230313	-47.02	2195	20231030	29.61	5370	-47.02	20230313	2195	29.61	20231030	5370	-47.02	20230313	2195	29.61	20231030	0.83	N	351320	100	22 억		513287	N	N	0	N	00	N
67	20231218	151131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	90	2	3.31	74681395	26454	99.57	2725	2900	2665	3535	1905	2720	2823.07	2.33	0	-2402	2813	2766	2693	2646	2573	2790	2670	22	815	100	1790	5	1	22015886	619	78.06	2.28	12	0.12	36.00	1235.00	5370	20230313	-47.67	2195	20231030	28.02	5370	-47.67	20230313	2195	28.02	20231030	5370	-47.67	20230313	2195	28.02	20231030	0.83	N	351320	100	22 억		513287	N	N	0	N	00	N
68	20231218	141133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	95	2	3.49	70322095	24899	93.71	2725	2900	2665	3535	1905	2720	2824.29	2.33	0	-2257	2813	2766	2693	2646	2573	2790	2670	22	815	100	1790	5	1	22015886	620	78.19	2.28	12	0.11	36.00	1235.00	5370	20230313	-47.58	2195	20231030	28.25	5370	-47.58	20230313	2195	28.25	20231030	5370	-47.58	20230313	2195	28.25	20231030	0.83	N	351320	100	22 억		513287	N	N	0	N	00	N
69	20231218	131124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	85	2	3.12	69477770	24598	92.58	2725	2900	2665	3535	1905	2720	2824.53	2.33	0	-2258	2813	2766	2693	2646	2573	2790	2670	22	815	100	1790	5	1	22015886	618	77.92	2.27	12	0.11	36.00	1235.00	5370	20230313	-47.77	2195	20231030	27.79	5370	-47.77	20230313	2195	27.79	20231030	5370	-47.77	20230313	2195	27.79	20231030	0.83	N	351320	100	22 억		513287	N	N	0	N	00	N
70	20231218	121121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	115	2	4.23	67950140	24053	90.53	2725	2900	2665	3535	1905	2720	2825.02	2.33	0	-2454	2813	2766	2693	2646	2573	2790	2670	22	815	100	1790	5	1	22015886	624	78.75	2.30	12	0.11	36.00	1235.00	5370	20230313	-47.21	2195	20231030	29.16	5370	-47.21	20230313	2195	29.16	20231030	5370	-47.21	20230313	2195	29.16	20231030	0.83	N	351320	100	22 억		513287	N	N	0	N	00	N
71	20231218	111122	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	105	2	3.86	47516280	16859	63.45	2725	2900	2665	3535	1905	2720	2818.45	2.33	0	-744	2813	2766	2693	2646	2573	2790	2670	22	815	100	1790	5	1	22015886	622	78.47	2.29	12	0.08	36.00	1235.00	5370	20230313	-47.39	2195	20231030	28.70	5370	-47.39	20230313	2195	28.70	20231030	5370	-47.39	20230313	2195	28.70	20231030	0.83	N	351320	100	22 억		513287	N	N	0	N	00	N
72	20231218	101122	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	30	2	1.10	10999520	4056	15.27	2725	2750	2665	3535	1905	2720	2711.91	2.33	0	-227	2813	2766	2693	2646	2573	2790	2670	22	815	100	1790	5	1	22015886	605	76.39	2.23	12	0.02	36.00	1235.00	5370	20230313	-48.79	2195	20231030	25.28	5370	-48.79	20230313	2195	25.28	20231030	5370	-48.79	20230313	2195	25.28	20231030	0.83	N	351320	100	22 억		513287	N	N	0	N	00	N
73	20231218	091119	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	30	2	1.10	592130	217	0.82	2725	2750	2700	3535	1905	2720	2728.71	2.33	0	-99	2813	2766	2693	2646	2573	2790	2670	22	815	100	1790	5	1	22015886	605	76.39	2.23	12	0.00	36.00	1235.00	5370	20230313	-48.79	2195	20231030	25.28	5370	-48.79	20230313	2195	25.28	20231030	5370	-48.79	20230313	2195	25.28	20231030	0.83	N	351320	100	22 억		513287	N	N	0	N	00	N
74	20231215	161122	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	15	2	0.55	71413220	26569	120.02	2700	2740	2620	3515	1895	2705	2687.84	2.33	0	312	2808	2756	2713	2661	2618	2752	2657	22	810	100	1780	5	1	22015886	599	75.56	2.20	12	0.12	36.00	1235.00	5370	20230313	-49.35	2195	20231030	23.92	5370	-49.35	20230313	2195	23.92	20231030	5370	-49.35	20230313	2195	23.92	20231030	0.85	N	351320	100	22 억		512975	N	N	0	N	00	N
75	20231215	151126	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2695	-10	5	-0.37	68427565	25470	115.05	2700	2740	2620	3515	1895	2705	2686.59	2.33	0	876	2808	2756	2713	2661	2618	2752	2657	22	810	100	1780	5	1	22015886	593	74.86	2.18	12	0.12	36.00	1235.00	5370	20230313	-49.81	2195	20231030	22.78	5370	-49.81	20230313	2195	22.78	20231030	5370	-49.81	20230313	2195	22.78	20231030	0.85	N	351320	100	22 억		512975	N	N	0	N	00	N
76	20231215	141125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2650	-55	5	-2.03	56846465	21161	95.59	2700	2740	2620	3515	1895	2705	2686.38	2.33	0	-1109	2808	2756	2713	2661	2618	2752	2657	22	810	100	1780	5	1	22015886	583	73.61	2.15	12	0.10	36.00	1235.00	5370	20230313	-50.65	2195	20231030	20.73	5370	-50.65	20230313	2195	20.73	20231030	5370	-50.65	20230313	2195	20.73	20231030	0.85	N	351320	100	22 억		512975	N	N	0	N	00	N
77	20231215	131119	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2695	-10	5	-0.37	50110175	18630	84.15	2700	2740	2620	3515	1895	2705	2689.76	2.33	0	-1578	2808	2756	2713	2661	2618	2752	2657	22	810	100	1780	5	1	22015886	593	74.86	2.18	12	0.08	36.00	1235.00	5370	20230313	-49.81	2195	20231030	22.78	5370	-49.81	20230313	2195	22.78	20231030	5370	-49.81	20230313	2195	22.78	20231030	0.85	N	351320	100	22 억		512975	N	N	0	N	00	N
78	20231215	121120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2695	-10	5	-0.37	49695460	18476	83.46	2700	2740	2620	3515	1895	2705	2689.73	2.33	0	-1517	2808	2756	2713	2661	2618	2752	2657	22	810	100	1780	5	1	22015886	593	74.86	2.18	12	0.08	36.00	1235.00	5370	20230313	-49.81	2195	20231030	22.78	5370	-49.81	20230313	2195	22.78	20231030	5370	-49.81	20230313	2195	22.78	20231030	0.85	N	351320	100	22 억		512975	N	N	0	N	00	N
79	20231215	111113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2695	-10	5	-0.37	47507120	17664	79.79	2700	2740	2620	3515	1895	2705	2689.49	2.33	0	-1517	2808	2756	2713	2661	2618	2752	2657	22	810	100	1780	5	1	22015886	593	74.86	2.18	12	0.08	36.00	1235.00	5370	20230313	-49.81	2195	20231030	22.78	5370	-49.81	20230313	2195	22.78	20231030	5370	-49.81	20230313	2195	22.78	20231030	0.85	N	351320	100	22 억		512975	N	N	0	N	00	N
80	20231215	101119	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2690	-15	5	-0.55	45949770	17089	77.19	2700	2740	2620	3515	1895	2705	2688.85	2.33	0	-1382	2808	2756	2713	2661	2618	2752	2657	22	810	100	1780	5	1	22015886	592	74.72	2.18	12	0.08	36.00	1235.00	5370	20230313	-49.91	2195	20231030	22.55	5370	-49.91	20230313	2195	22.55	20231030	5370	-49.91	20230313	2195	22.55	20231030	0.85	N	351320	100	22 억		512975	N	N	0	N	00	N
81	20231215	091124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2730	25	2	0.92	21095180	7878	35.59	2700	2730	2620	3515	1895	2705	2677.73	2.33	0	22	2808	2756	2713	2661	2618	2752	2657	22	810	100	1780	5	1	22015886	601	75.83	2.21	12	0.04	36.00	1235.00	5370	20230313	-49.16	2195	20231030	24.37	5370	-49.16	20230313	2195	24.37	20231030	5370	-49.16	20230313	2195	24.37	20231030	0.85	N	351320	100	22 억		512975	N	N	0	N	00	N
82	20231214	161114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2705	0	3	0.00	60089110	22136	48.49	2705	2765	2670	3515	1895	2705	2717.33	2.33	0	-512	2838	2771	2738	2671	2638	2755	2655	22	810	100	1780	5	1	22015886	596	75.14	2.19	12	0.10	36.00	1235.00	5370	20230313	-49.63	2195	20231030	23.23	5370	-49.63	20230313	2195	23.23	20231030	5370	-49.63	20230313	2195	23.23	20231030	0.84	N	351320	100	22 억		513487	N	N	0	N	00	N
83	20231214	151153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2700	-5	5	-0.18	58284780	21465	47.02	2705	2765	2675	3515	1895	2705	2718.49	2.33	0	-200	2838	2771	2738	2671	2638	2755	2655	22	810	100	1780	5	1	22015886	594	75.00	2.19	12	0.10	36.00	1235.00	5370	20230313	-49.72	2195	20231030	23.01	5370	-49.72	20230313	2195	23.01	20231030	5370	-49.72	20230313	2195	23.01	20231030	0.84	N	351320	100	22 억		513487	N	N	0	N	00	N
84	20231214	141120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2715	10	2	0.37	55420740	20399	44.69	2705	2765	2680	3515	1895	2705	2720.69	2.33	0	109	2838	2771	2738	2671	2638	2755	2655	22	810	100	1780	5	1	22015886	598	75.42	2.20	12	0.09	36.00	1235.00	5370	20230313	-49.44	2195	20231030	23.69	5370	-49.44	20230313	2195	23.69	20231030	5370	-49.44	20230313	2195	23.69	20231030	0.84	N	351320	100	22 억		513487	N	N	0	N	00	N
85	20231214	131150	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2725	20	2	0.74	52486635	19307	42.30	2705	2765	2690	3515	1895	2705	2723.27	2.33	0	-79	2838	2771	2738	2671	2638	2755	2655	22	810	100	1780	5	1	22015886	600	75.69	2.21	12	0.09	36.00	1235.00	5370	20230313	-49.26	2195	20231030	24.15	5370	-49.26	20230313	2195	24.15	20231030	5370	-49.26	20230313	2195	24.15	20231030	0.84	N	351320	100	22 억		513487	N	N	0	N	00	N
86	20231214	121211	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2725	20	2	0.74	51394245	18905	41.42	2705	2765	2690	3515	1895	2705	2723.44	2.33	0	-181	2838	2771	2738	2671	2638	2755	2655	22	810	100	1780	5	1	22015886	600	75.69	2.21	12	0.09	36.00	1235.00	5370	20230313	-49.26	2195	20231030	24.15	5370	-49.26	20230313	2195	24.15	20231030	5370	-49.26	20230313	2195	24.15	20231030	0.84	N	351320	100	22 억		513487	N	N	0	N	00	N
87	20231214	111145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2730	25	2	0.92	50662150	18636	40.83	2705	2765	2690	3515	1895	2705	2723.48	2.33	0	-156	2838	2771	2738	2671	2638	2755	2655	22	810	100	1780	5	1	22015886	601	75.83	2.21	12	0.08	36.00	1235.00	5370	20230313	-49.16	2195	20231030	24.37	5370	-49.16	20230313	2195	24.37	20231030	5370	-49.16	20230313	2195	24.37	20231030	0.84	N	351320	100	22 억		513487	N	N	0	N	00	N
88	20231214	101104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	45	2	1.66	25532280	9386	20.56	2705	2765	2705	3515	1895	2705	2737.71	2.33	0	239	2838	2771	2738	2671	2638	2755	2655	22	810	100	1780	5	1	22015886	605	76.39	2.23	12	0.04	36.00	1235.00	5370	20230313	-48.79	2195	20231030	25.28	5370	-48.79	20230313	2195	25.28	20231030	5370	-48.79	20230313	2195	25.28	20231030	0.84	N	351320	100	22 억		513487	N	N	0	N	00	N
89	20231214	091045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	40	2	1.48	23848570	8774	19.22	2705	2750	2705	3515	1895	2705	2735.53	2.33	0	208	2838	2771	2738	2671	2638	2755	2655	22	810	100	1780	5	1	22015886	604	76.25	2.22	12	0.04	36.00	1235.00	5370	20230313	-48.88	2195	20231030	25.06	5370	-48.88	20230313	2195	25.06	20231030	5370	-48.88	20230313	2195	25.06	20231030	0.84	N	351320	100	22 억		513487	N	N	0	N	00	N
90	20231213	161110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2705	-70	5	-2.52	88936955	32443	66.24	2805	2805	2705	3605	1945	2775	2741.36	2.30	0	7089	2925	2850	2780	2705	2635	2815	2670	22	830	100	1830	5	1	22015886	596	75.14	2.19	12	0.15	36.00	1235.00	5370	20230313	-49.63	2195	20231030	23.23	5370	-49.63	20230313	2195	23.23	20231030	5370	-49.63	20230313	2195	23.23	20231030	0.81	N	351320	100	22 억		506379	N	N	0	N	00	N
91	20231213	151133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2710	-65	5	-2.34	82465255	30053	61.36	2805	2805	2705	3605	1945	2775	2743.92	2.30	0	7320	2925	2850	2780	2705	2635	2815	2670	22	830	100	1830	5	1	22015886	597	75.28	2.19	12	0.14	36.00	1235.00	5370	20230313	-49.53	2195	20231030	23.46	5370	-49.53	20230313	2195	23.46	20231030	5370	-49.53	20230313	2195	23.46	20231030	0.81	N	351320	100	22 억		506379	N	N	0	N	00	N
92	20231213	141133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2710	-65	5	-2.34	71959220	26193	53.48	2805	2805	2705	3605	1945	2775	2747.19	2.30	0	5726	2925	2850	2780	2705	2635	2815	2670	22	830	100	1830	5	1	22015886	597	75.28	2.19	12	0.12	36.00	1235.00	5370	20230313	-49.53	2195	20231030	23.46	5370	-49.53	20230313	2195	23.46	20231030	5370	-49.53	20230313	2195	23.46	20231030	0.81	N	351320	100	22 억		506379	N	N	0	N	00	N
93	20231213	131138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2755	-20	5	-0.72	37475850	13576	27.72	2805	2805	2730	3605	1945	2775	2760.37	2.30	0	434	2925	2850	2780	2705	2635	2815	2670	22	830	100	1830	5	1	22015886	607	76.53	2.23	12	0.06	36.00	1235.00	5370	20230313	-48.70	2195	20231030	25.51	5370	-48.70	20230313	2195	25.51	20231030	5370	-48.70	20230313	2195	25.51	20231030	0.81	N	351320	100	22 억		506379	N	N	0	N	00	N
94	20231213	121132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2765	-10	5	-0.36	20940920	7553	15.42	2805	2805	2760	3605	1945	2775	2772.51	2.30	0	492	2925	2850	2780	2705	2635	2815	2670	22	830	100	1830	5	1	22015886	609	76.81	2.24	12	0.03	36.00	1235.00	5370	20230313	-48.51	2195	20231030	25.97	5370	-48.51	20230313	2195	25.97	20231030	5370	-48.51	20230313	2195	25.97	20231030	0.81	N	351320	100	22 억		506379	N	N	0	N	00	N
95	20231213	111137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2800	25	2	0.90	8526325	3068	6.26	2805	2805	2765	3605	1945	2775	2779.22	2.30	0	221	2925	2850	2780	2705	2635	2815	2670	22	830	100	1830	5	1	22015886	616	77.78	2.27	12	0.01	36.00	1235.00	5370	20230313	-47.86	2195	20231030	27.56	5370	-47.86	20230313	2195	27.56	20231030	5370	-47.86	20230313	2195	27.56	20231030	0.81	N	351320	100	22 억		506379	N	N	0	N	00	N
96	20231213	101144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2770	-5	5	-0.18	7721635	2779	5.67	2805	2805	2765	3605	1945	2775	2778.66	2.30	0	235	2925	2850	2780	2705	2635	2815	2670	22	830	100	1830	5	1	22015886	610	76.94	2.24	12	0.01	36.00	1235.00	5370	20230313	-48.42	2195	20231030	26.20	5370	-48.42	20230313	2195	26.20	20231030	5370	-48.42	20230313	2195	26.20	20231030	0.81	N	351320	100	22 억		506379	N	N	0	N	00	N
97	20231213	091129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	30	2	1.08	883300	316	0.65	2805	2805	2785	3605	1945	2775	2801.45	2.30	0	-20	2925	2850	2780	2705	2635	2815	2670	22	830	100	1830	5	1	22015886	618	77.92	2.27	12	0.00	36.00	1235.00	5370	20230313	-47.77	2195	20231030	27.79	5370	-47.77	20230313	2195	27.79	20231030	5370	-47.77	20230313	2195	27.79	20231030	0.81	N	351320	100	22 억		506379	N	N	0	N	00	N
98	20231212	161049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	-80	5	-2.80	136791295	48975	52.43	2830	2855	2710	3710	2000	2855	2793.19	2.26	0	9229	3068	2961	2843	2736	2618	3015	2790	22	855	100	1880	5	1	22015886	611	77.08	2.25	12	0.22	36.00	1235.00	5370	20230313	-48.32	2195	20231030	26.42	5370	-48.32	20230313	2195	26.42	20231030	5370	-48.32	20230313	2195	26.42	20231030	0.82	N	351320	100	22 억		497130	N	N	0	N	00	N
99	20231212	151055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2800	-55	5	-1.93	131113820	46929	50.24	2830	2855	2710	3710	2000	2855	2793.88	2.26	0	10798	3068	2961	2843	2736	2618	3015	2790	22	855	100	1880	5	1	22015886	616	77.78	2.27	12	0.21	36.00	1235.00	5370	20230313	-47.86	2195	20231030	27.56	5370	-47.86	20230313	2195	27.56	20231030	5370	-47.86	20230313	2195	27.56	20231030	0.82	N	351320	100	22 억		497130	N	N	0	N	00	N
100	20231212	140955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	-40	5	-1.40	121885965	43636	46.71	2830	2855	2710	3710	2000	2855	2793.24	2.26	0	10652	3068	2961	2843	2736	2618	3015	2790	22	855	100	1880	5	1	22015886	620	78.19	2.28	12	0.20	36.00	1235.00	5370	20230313	-47.58	2195	20231030	28.25	5370	-47.58	20230313	2195	28.25	20231030	5370	-47.58	20230313	2195	28.25	20231030	0.82	N	351320	100	22 억		497130	N	N	0	N	00	N
101	20231212	131000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	-45	5	-1.58	115911990	41500	44.42	2830	2855	2710	3710	2000	2855	2793.06	2.26	0	10677	3068	2961	2843	2736	2618	3015	2790	22	855	100	1880	5	1	22015886	619	78.06	2.28	12	0.19	36.00	1235.00	5370	20230313	-47.67	2195	20231030	28.02	5370	-47.67	20230313	2195	28.02	20231030	5370	-47.67	20230313	2195	28.02	20231030	0.82	N	351320	100	22 억		497130	N	N	0	N	00	N
102	20231212	120950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	-25	5	-0.88	114815040	41110	44.01	2830	2855	2710	3710	2000	2855	2792.87	2.26	0	10737	3068	2961	2843	2736	2618	3015	2790	22	855	100	1880	5	1	22015886	623	78.61	2.29	12	0.19	36.00	1235.00	5370	20230313	-47.30	2195	20231030	28.93	5370	-47.30	20230313	2195	28.93	20231030	5370	-47.30	20230313	2195	28.93	20231030	0.82	N	351320	100	22 억		497130	N	N	0	N	00	N
103	20231212	111007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	-40	5	-1.40	100343860	35944	38.48	2830	2855	2710	3710	2000	2855	2791.67	2.26	0	7353	3068	2961	2843	2736	2618	3015	2790	22	855	100	1880	5	1	22015886	620	78.19	2.28	12	0.16	36.00	1235.00	5370	20230313	-47.58	2195	20231030	28.25	5370	-47.58	20230313	2195	28.25	20231030	5370	-47.58	20230313	2195	28.25	20231030	0.82	N	351320	100	22 억		497130	N	N	0	N	00	N
104	20231212	101047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	-80	5	-2.80	81238870	29095	31.15	2830	2855	2710	3710	2000	2855	2792.19	2.26	0	3387	3068	2961	2843	2736	2618	3015	2790	22	855	100	1880	5	1	22015886	611	77.08	2.25	12	0.13	36.00	1235.00	5370	20230313	-48.32	2195	20231030	26.42	5370	-48.32	20230313	2195	26.42	20231030	5370	-48.32	20230313	2195	26.42	20231030	0.82	N	351320	100	22 억		497130	N	N	0	N	00	N
105	20231212	091048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-10	5	-0.35	6954895	2457	2.63	2830	2845	2830	3710	2000	2855	2830.65	2.26	0	71	3068	2961	2843	2736	2618	3015	2790	22	855	100	1880	5	1	22015886	626	79.03	2.30	12	0.01	36.00	1235.00	5370	20230313	-47.02	2195	20231030	29.61	5370	-47.02	20230313	2195	29.61	20231030	5370	-47.02	20230313	2195	29.61	20231030	0.82	N	351320	100	22 억		497130	N	N	0	N	00	N
106	20231211	161051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	20	2	0.71	269146450	93415	100.08	2835	2950	2725	3685	1985	2835	2881.19	2.33	3088	-13036	3031	2932	2866	2767	2701	2900	2735	22	850	100	1870	5	1	22015886	629	79.31	2.31	12	0.42	36.00	1235.00	5370	20230313	-46.83	2195	20231030	30.07	5370	-46.83	20230313	2195	30.07	20231030	5370	-46.83	20230313	2195	30.07	20231030	0.78	N	351320	100	22 억		513254	N	N	0	N	00	N
107	20231211	151046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	-25	5	-0.88	267309725	92768	99.39	2835	2950	2725	3685	1985	2835	2881.49	2.33	3088	-12747	3031	2932	2866	2767	2701	2900	2735	22	850	100	1870	5	1	22015886	619	78.06	2.28	12	0.42	36.00	1235.00	5370	20230313	-47.67	2195	20231030	28.02	5370	-47.67	20230313	2195	28.02	20231030	5370	-47.67	20230313	2195	28.02	20231030	0.78	N	351320	100	22 억		513254	N	N	0	N	00	N
108	20231211	141047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2820	-15	5	-0.53	246733760	85485	91.58	2835	2950	2725	3685	1985	2835	2886.28	2.33	3088	-12657	3031	2932	2866	2767	2701	2900	2735	22	850	100	1870	5	1	22015886	621	78.33	2.28	12	0.39	36.00	1235.00	5370	20230313	-47.49	2195	20231030	28.47	5370	-47.49	20230313	2195	28.47	20231030	5370	-47.49	20230313	2195	28.47	20231030	0.78	N	351320	100	22 억		513254	N	N	0	N	00	N
109	20231211	131044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	0	3	0.00	225784285	78047	83.61	2835	2950	2725	3685	1985	2835	2892.93	2.33	3088	-12299	3031	2932	2866	2767	2701	2900	2735	22	850	100	1870	5	1	22015886	624	78.75	2.30	12	0.35	36.00	1235.00	5370	20230313	-47.21	2195	20231030	29.16	5370	-47.21	20230313	2195	29.16	20231030	5370	-47.21	20230313	2195	29.16	20231030	0.78	N	351320	100	22 억		513254	N	N	0	N	00	N
110	20231211	121046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	-5	5	-0.18	218173135	75368	80.74	2835	2950	2725	3685	1985	2835	2894.77	2.33	3088	-11721	3031	2932	2866	2767	2701	2900	2735	22	850	100	1870	5	1	22015886	623	78.61	2.29	12	0.34	36.00	1235.00	5370	20230313	-47.30	2195	20231030	28.93	5370	-47.30	20230313	2195	28.93	20231030	5370	-47.30	20230313	2195	28.93	20231030	0.78	N	351320	100	22 억		513254	N	N	0	N	00	N
111	20231211	111041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	75	2	2.65	170195125	58790	62.98	2835	2950	2725	3685	1985	2835	2894.97	2.33	3088	-9770	3031	2932	2866	2767	2701	2900	2735	22	850	100	1870	5	1	22015886	641	80.83	2.36	12	0.27	36.00	1235.00	5370	20230313	-45.81	2195	20231030	32.57	5370	-45.81	20230313	2195	32.57	20231030	5370	-45.81	20230313	2195	32.57	20231030	0.78	N	351320	100	22 억		513254	N	N	0	N	00	N
112	20231211	101040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2930	95	2	3.35	85676115	29860	31.99	2835	2950	2725	3685	1985	2835	2869.26	2.33	3088	-7647	3031	2932	2866	2767	2701	2900	2735	22	850	100	1870	5	1	22015886	645	81.39	2.37	12	0.14	36.00	1235.00	5370	20230313	-45.44	2195	20231030	33.49	5370	-45.44	20230313	2195	33.49	20231030	5370	-45.44	20230313	2195	33.49	20231030	0.78	N	351320	100	22 억		513254	N	N	0	N	00	N
113	20231211	091040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	10	2	0.35	5561400	1962	2.10	2835	2845	2800	3685	1985	2835	2834.56	2.33	3088	-1923	3031	2932	2866	2767	2701	2900	2735	22	850	100	1870	5	1	22015886	626	79.03	2.30	12	0.01	36.00	1235.00	5370	20230313	-47.02	2195	20231030	29.61	5370	-47.02	20230313	2195	29.61	20231030	5370	-47.02	20230313	2195	29.61	20231030	0.78	N	351320	100	22 억		513254	N	N	0	N	00	N
114	20231208	161031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	5	2	0.18	269105310	93339	82.63	2880	2965	2800	3675	1985	2830	2883.10	2.33	0	-3159	3086	2957	2846	2717	2606	3022	2782	22	845	100	1860	5	1	22015886	624	78.75	2.30	12	0.42	36.00	1235.00	5370	20230313	-47.21	2195	20231030	29.16	5370	-47.21	20230313	2195	29.16	20231030	5370	-47.21	20230313	2195	29.16	20231030	0.79	N	351320	100	22 억		513254	N	N	0	N	00	N
115	20231208	151034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	-15	5	-0.53	258547600	89597	79.32	2880	2965	2800	3675	1985	2830	2885.67	2.33	0	-2341	3086	2957	2846	2717	2606	3022	2782	22	845	100	1860	5	1	22015886	620	78.19	2.28	12	0.41	36.00	1235.00	5370	20230313	-47.58	2195	20231030	28.25	5370	-47.58	20230313	2195	28.25	20231030	5370	-47.58	20230313	2195	28.25	20231030	0.79	N	351320	100	22 억		513254	N	N	0	N	00	N
116	20231208	141033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	5	2	0.18	227569480	78615	69.60	2880	2965	2820	3675	1985	2830	2894.73	2.33	0	-79	3086	2957	2846	2717	2606	3022	2782	22	845	100	1860	5	1	22015886	624	78.75	2.30	12	0.36	36.00	1235.00	5370	20230313	-47.21	2195	20231030	29.16	5370	-47.21	20230313	2195	29.16	20231030	5370	-47.21	20230313	2195	29.16	20231030	0.79	N	351320	100	22 억		513254	N	N	0	N	00	N
117	20231208	131031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	25	2	0.88	209874150	72383	64.08	2880	2965	2820	3675	1985	2830	2899.50	2.33	0	1149	3086	2957	2846	2717	2606	3022	2782	22	845	100	1860	5	1	22015886	629	79.31	2.31	12	0.33	36.00	1235.00	5370	20230313	-46.83	2195	20231030	30.07	5370	-46.83	20230313	2195	30.07	20231030	5370	-46.83	20230313	2195	30.07	20231030	0.79	N	351320	100	22 억		513254	N	N	0	N	00	N
118	20231208	121028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	0	3	0.00	205272930	70758	62.64	2880	2965	2820	3675	1985	2830	2901.06	2.33	0	1407	3086	2957	2846	2717	2606	3022	2782	22	845	100	1860	5	1	22015886	623	78.61	2.29	12	0.32	36.00	1235.00	5370	20230313	-47.30	2195	20231030	28.93	5370	-47.30	20230313	2195	28.93	20231030	5370	-47.30	20230313	2195	28.93	20231030	0.79	N	351320	100	22 억		513254	N	N	0	N	00	N
119	20231208	111024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2890	60	2	2.12	189604925	65270	57.78	2880	2965	2820	3675	1985	2830	2904.93	2.33	0	2757	3086	2957	2846	2717	2606	3022	2782	22	845	100	1860	5	1	22015886	636	80.28	2.34	12	0.30	36.00	1235.00	5370	20230313	-46.18	2195	20231030	31.66	5370	-46.18	20230313	2195	31.66	20231030	5370	-46.18	20230313	2195	31.66	20231030	0.79	N	351320	100	22 억		513254	N	N	0	N	00	N
120	20231208	101033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	80	2	2.83	74306720	25848	22.88	2880	2950	2820	3675	1985	2830	2874.76	2.33	0	-2134	3086	2957	2846	2717	2606	3022	2782	22	845	100	1860	5	1	22015886	641	80.83	2.36	12	0.12	36.00	1235.00	5370	20230313	-45.81	2195	20231030	32.57	5370	-45.81	20230313	2195	32.57	20231030	5370	-45.81	20230313	2195	32.57	20231030	0.79	N	351320	100	22 억		513254	N	N	0	N	00	N
121	20231208	091022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2875	45	2	1.59	14686130	5066	4.48	2880	2950	2820	3675	1985	2830	2898.96	2.33	0	-739	3086	2957	2846	2717	2606	3022	2782	22	845	100	1860	5	1	22015886	633	79.86	2.33	12	0.02	36.00	1235.00	5370	20230313	-46.46	2195	20231030	30.98	5370	-46.46	20230313	2195	30.98	20231030	5370	-46.46	20230313	2195	30.98	20231030	0.79	N	351320	100	22 억		513254	N	N	0	N	00	N
122	20231207	161027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	60	2	2.17	325631220	112952	99.15	2765	2975	2735	3600	1940	2770	2882.92	2.36	0	-5884	3110	2940	2775	2605	2440	3025	2690	22	830	100	1820	5	1	22015886	623	78.61	2.29	12	0.51	36.00	1235.00	5370	20230313	-47.30	2195	20231030	28.93	5370	-47.30	20230313	2195	28.93	20231030	5370	-47.30	20230313	2195	28.93	20231030	0.80	N	351320	100	22 억		518905	N	N	0	N	00	N
123	20231207	151028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	65	2	2.35	319238350	110704	97.18	2765	2975	2735	3600	1940	2770	2883.71	2.36	0	-5655	3110	2940	2775	2605	2440	3025	2690	22	830	100	1820	5	1	22015886	624	78.75	2.30	12	0.50	36.00	1235.00	5370	20230313	-47.21	2195	20231030	29.16	5370	-47.21	20230313	2195	29.16	20231030	5370	-47.21	20230313	2195	29.16	20231030	0.80	N	351320	100	22 억		518905	N	N	0	N	00	N
124	20231207	141023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	40	2	1.44	292493300	101264	88.89	2765	2975	2735	3600	1940	2770	2888.42	2.36	0	-2793	3110	2940	2775	2605	2440	3025	2690	22	830	100	1820	5	1	22015886	619	78.06	2.28	12	0.46	36.00	1235.00	5370	20230313	-47.67	2195	20231030	28.02	5370	-47.67	20230313	2195	28.02	20231030	5370	-47.67	20230313	2195	28.02	20231030	0.80	N	351320	100	22 억		518905	N	N	0	N	00	N
125	20231207	131022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	60	2	2.17	275832970	95368	83.72	2765	2975	2735	3600	1940	2770	2892.30	2.36	0	-3072	3110	2940	2775	2605	2440	3025	2690	22	830	100	1820	5	1	22015886	623	78.61	2.29	12	0.43	36.00	1235.00	5370	20230313	-47.30	2195	20231030	28.93	5370	-47.30	20230313	2195	28.93	20231030	5370	-47.30	20230313	2195	28.93	20231030	0.80	N	351320	100	22 억		518905	N	N	0	N	00	N
126	20231207	121023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2820	50	2	1.81	270320175	93420	82.01	2765	2975	2735	3600	1940	2770	2893.60	2.36	0	-2911	3110	2940	2775	2605	2440	3025	2690	22	830	100	1820	5	1	22015886	621	78.33	2.28	12	0.42	36.00	1235.00	5370	20230313	-47.49	2195	20231030	28.47	5370	-47.49	20230313	2195	28.47	20231030	5370	-47.49	20230313	2195	28.47	20231030	0.80	N	351320	100	22 억		518905	N	N	0	N	00	N
127	20231207	111014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	130	2	4.69	229321310	79153	69.48	2765	2975	2735	3600	1940	2770	2897.19	2.36	0	-4914	3110	2940	2775	2605	2440	3025	2690	22	830	100	1820	5	1	22015886	638	80.56	2.35	12	0.36	36.00	1235.00	5370	20230313	-46.00	2195	20231030	32.12	5370	-46.00	20230313	2195	32.12	20231030	5370	-46.00	20230313	2195	32.12	20231030	0.80	N	351320	100	22 억		518905	N	N	0	N	00	N
128	20231207	101017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	55	2	1.99	34213370	12212	10.72	2765	2850	2735	3600	1940	2770	2801.62	2.36	0	720	3110	2940	2775	2605	2440	3025	2690	22	830	100	1820	5	1	22015886	622	78.47	2.29	12	0.06	36.00	1235.00	5370	20230313	-47.39	2195	20231030	28.70	5370	-47.39	20230313	2195	28.70	20231030	5370	-47.39	20230313	2195	28.70	20231030	0.80	N	351320	100	22 억		518905	N	N	0	N	00	N
129	20231207	091023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2765	-5	5	-0.18	842405	305	0.27	2765	2765	2755	3600	1940	2770	2761.98	2.36	0	-119	3110	2940	2775	2605	2440	3025	2690	22	830	100	1820	5	1	22015886	609	76.81	2.24	12	0.00	36.00	1235.00	5370	20230313	-48.51	2195	20231030	25.97	5370	-48.51	20230313	2195	25.97	20231030	5370	-48.51	20230313	2195	25.97	20231030	0.80	N	351320	100	22 억		518905	N	N	0	N	00	N
130	20231206	161012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2770	80	2	2.97	320934310	113919	436.74	2685	2945	2610	3495	1885	2690	2817.21	2.40	0	-9195	2756	2722	2661	2627	2566	2740	2645	22	805	100	1770	5	1	22015886	610	76.94	2.24	12	0.52	36.00	1235.00	5370	20230313	-48.42	2195	20231030	26.20	5370	-48.42	20230313	2195	26.20	20231030	5370	-48.42	20230313	2195	26.20	20231030	0.79	N	351320	100	22 억		528158	N	N	0	N	00	N
131	20231206	151028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2785	95	2	3.53	313995170	111422	427.17	2685	2945	2610	3495	1885	2690	2818.07	2.40	0	-8930	2756	2722	2661	2627	2566	2740	2645	22	805	100	1770	5	1	22015886	613	77.36	2.26	12	0.51	36.00	1235.00	5370	20230313	-48.14	2195	20231030	26.88	5370	-48.14	20230313	2195	26.88	20231030	5370	-48.14	20230313	2195	26.88	20231030	0.79	N	351320	100	22 억		528158	N	N	0	N	00	N
132	20231206	141024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	125	2	4.65	295108715	104630	401.13	2685	2945	2610	3495	1885	2690	2820.50	2.40	0	-12145	2756	2722	2661	2627	2566	2740	2645	22	805	100	1770	5	1	22015886	620	78.19	2.28	12	0.48	36.00	1235.00	5370	20230313	-47.58	2195	20231030	28.25	5370	-47.58	20230313	2195	28.25	20231030	5370	-47.58	20230313	2195	28.25	20231030	0.79	N	351320	100	22 억		528158	N	N	0	N	00	N
133	20231206	131013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2800	110	2	4.09	284012740	100671	385.95	2685	2945	2610	3495	1885	2690	2821.20	2.40	0	-12384	2756	2722	2661	2627	2566	2740	2645	22	805	100	1770	5	1	22015886	616	77.78	2.27	12	0.46	36.00	1235.00	5370	20230313	-47.86	2195	20231030	27.56	5370	-47.86	20230313	2195	27.56	20231030	5370	-47.86	20230313	2195	27.56	20231030	0.79	N	351320	100	22 억		528158	N	N	0	N	00	N
134	20231206	121005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2780	90	2	3.35	267202750	94646	362.85	2685	2945	2610	3495	1885	2690	2823.18	2.40	0	-11209	2756	2722	2661	2627	2566	2740	2645	22	805	100	1770	5	1	22015886	612	77.22	2.25	12	0.43	36.00	1235.00	5370	20230313	-48.23	2195	20231030	26.65	5370	-48.23	20230313	2195	26.65	20231030	5370	-48.23	20230313	2195	26.65	20231030	0.79	N	351320	100	22 억		528158	N	N	0	N	00	N
135	20231206	111027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	150	2	5.58	117280640	42164	161.65	2685	2845	2610	3495	1885	2690	2781.53	2.40	0	-6314	2756	2722	2661	2627	2566	2740	2645	22	805	100	1770	5	1	22015886	625	78.89	2.30	12	0.19	36.00	1235.00	5370	20230313	-47.11	2195	20231030	29.38	5370	-47.11	20230313	2195	29.38	20231030	5370	-47.11	20230313	2195	29.38	20231030	0.79	N	351320	100	22 억		528158	N	N	0	N	00	N
136	20231206	101016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	-65	5	-2.42	5355875	2015	7.73	2685	2685	2610	3495	1885	2690	2658.00	2.40	0	-302	2756	2722	2661	2627	2566	2740	2645	22	805	100	1770	5	1	22015886	578	72.92	2.13	12	0.01	36.00	1235.00	5370	20230313	-51.12	2195	20231030	19.59	5370	-51.12	20230313	2195	19.59	20231030	5370	-51.12	20230313	2195	19.59	20231030	0.79	N	351320	100	22 억		528158	N	N	0	N	00	N
137	20231206	091017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2665	-25	5	-0.93	2208015	823	3.16	2685	2685	2660	3495	1885	2690	2682.89	2.40	0	-190	2756	2722	2661	2627	2566	2740	2645	22	805	100	1770	5	1	22015886	587	74.03	2.16	12	0.00	36.00	1235.00	5370	20230313	-50.37	2195	20231030	21.41	5370	-50.37	20230313	2195	21.41	20231030	5370	-50.37	20230313	2195	21.41	20231030	0.79	N	351320	100	22 억		528158	N	N	0	N	00	N
138	20231205	161019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2690	25	2	0.94	68503570	26084	83.76	2615	2695	2600	3460	1870	2665	2626.27	2.42	0	-4018	2958	2811	2713	2566	2468	2762	2517	22	795	100	1750	5	1	22015886	592	74.72	2.18	12	0.12	36.00	1235.00	5370	20230313	-49.91	2195	20231030	22.55	5370	-49.91	20230313	2195	22.55	20231030	5370	-49.91	20230313	2195	22.55	20231030	0.80	N	351320	100	22 억		532159	N	N	0	N	00	N
139	20231205	151016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2610	-55	5	-2.06	56624630	21539	69.17	2615	2695	2600	3460	1870	2665	2628.93	2.42	0	-2564	2958	2811	2713	2566	2468	2762	2517	22	795	100	1750	5	1	22015886	575	72.50	2.11	12	0.10	36.00	1235.00	5370	20230313	-51.40	2195	20231030	18.91	5370	-51.40	20230313	2195	18.91	20231030	5370	-51.40	20230313	2195	18.91	20231030	0.80	N	351320	100	22 억		532159	N	N	0	N	00	N
140	20231205	141014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	-50	5	-1.88	48874805	18597	59.72	2615	2695	2600	3460	1870	2665	2628.10	2.42	0	-1414	2958	2811	2713	2566	2468	2762	2517	22	795	100	1750	5	1	22015886	576	72.64	2.12	12	0.08	36.00	1235.00	5370	20230313	-51.30	2195	20231030	19.13	5370	-51.30	20230313	2195	19.13	20231030	5370	-51.30	20230313	2195	19.13	20231030	0.80	N	351320	100	22 억		532159	N	N	0	N	00	N
141	20231205	131011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2605	-60	5	-2.25	45650995	17360	55.75	2615	2695	2600	3460	1870	2665	2629.67	2.42	0	-778	2958	2811	2713	2566	2468	2762	2517	22	795	100	1750	5	1	22015886	574	72.36	2.11	12	0.08	36.00	1235.00	5370	20230313	-51.49	2195	20231030	18.68	5370	-51.49	20230313	2195	18.68	20231030	5370	-51.49	20230313	2195	18.68	20231030	0.80	N	351320	100	22 억		532159	N	N	0	N	00	N
142	20231205	121009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	-50	5	-1.88	21392170	8070	25.92	2615	2695	2615	3460	1870	2665	2650.83	2.42	0	-974	2958	2811	2713	2566	2468	2762	2517	22	795	100	1750	5	1	22015886	576	72.64	2.12	12	0.04	36.00	1235.00	5370	20230313	-51.30	2195	20231030	19.13	5370	-51.30	20230313	2195	19.13	20231030	5370	-51.30	20230313	2195	19.13	20231030	0.80	N	351320	100	22 억		532159	N	N	0	N	00	N
143	20231205	111009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2645	-20	5	-0.75	12407160	4661	14.97	2615	2695	2615	3460	1870	2665	2661.91	2.42	0	-230	2958	2811	2713	2566	2468	2762	2517	22	795	100	1750	5	1	22015886	582	73.47	2.14	12	0.02	36.00	1235.00	5370	20230313	-50.74	2195	20231030	20.50	5370	-50.74	20230313	2195	20.50	20231030	5370	-50.74	20230313	2195	20.50	20231030	0.80	N	351320	100	22 억		532159	N	N	0	N	00	N
144	20231205	101013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2680	15	2	0.56	2953600	1118	3.59	2615	2680	2615	3460	1870	2665	2641.86	2.42	0	-79	2958	2811	2713	2566	2468	2762	2517	22	795	100	1750	5	1	22015886	590	74.44	2.17	12	0.01	36.00	1235.00	5370	20230313	-50.09	2195	20231030	22.10	5370	-50.09	20230313	2195	22.10	20231030	5370	-50.09	20230313	2195	22.10	20231030	0.80	N	351320	100	22 억		532159	N	N	0	N	00	N
145	20231205	091008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2635	-30	5	-1.13	1345905	513	1.65	2615	2670	2615	3460	1870	2665	2623.60	2.42	0	-60	2958	2811	2713	2566	2468	2762	2517	22	795	100	1750	5	1	22015886	580	73.19	2.13	12	0.00	36.00	1235.00	5370	20230313	-50.93	2195	20231030	20.05	5370	-50.93	20230313	2195	20.05	20231030	5370	-50.93	20230313	2195	20.05	20231030	0.80	N	351320	100	22 억		532159	N	N	0	N	00	N
146	20231204	161006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2665	-135	5	-4.82	84355560	31140	79.82	2800	2860	2615	3640	1960	2800	2709.21	2.42	0	-162	2953	2876	2793	2716	2633	2915	2755	22	840	100	1840	5	1	22015886	587	74.03	2.16	12	0.14	36.00	1235.00	5370	20230313	-50.37	2195	20231030	21.41	5370	-50.37	20230313	2195	21.41	20231030	5370	-50.37	20230313	2195	21.41	20231030	0.80	N	351320	100	22 억		532321	N	N	0	N	00	N
147	20231204	151008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2705	-95	5	-3.39	81418500	30040	77.00	2800	2860	2615	3640	1960	2800	2710.34	2.42	0	249	2953	2876	2793	2716	2633	2915	2755	22	840	100	1840	5	1	22015886	596	75.14	2.19	12	0.14	36.00	1235.00	5370	20230313	-49.63	2195	20231030	23.23	5370	-49.63	20230313	2195	23.23	20231030	5370	-49.63	20230313	2195	23.23	20231030	0.80	N	351320	100	22 억		532321	N	N	0	N	00	N
148	20231204	141000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	-130	5	-4.64	65282950	24154	61.91	2800	2805	2615	3640	1960	2800	2702.78	2.42	0	1128	2953	2876	2793	2716	2633	2915	2755	22	840	100	1840	5	1	22015886	588	74.17	2.16	12	0.11	36.00	1235.00	5370	20230313	-50.28	2195	20231030	21.64	5370	-50.28	20230313	2195	21.64	20231030	5370	-50.28	20230313	2195	21.64	20231030	0.80	N	351320	100	22 억		532321	N	N	0	N	00	N
149	20231204	131000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	-130	5	-4.64	56951345	21024	53.89	2800	2805	2615	3640	1960	2800	2708.87	2.42	0	1578	2953	2876	2793	2716	2633	2915	2755	22	840	100	1840	5	1	22015886	588	74.17	2.16	12	0.10	36.00	1235.00	5370	20230313	-50.28	2195	20231030	21.64	5370	-50.28	20230313	2195	21.64	20231030	5370	-50.28	20230313	2195	21.64	20231030	0.80	N	351320	100	22 억		532321	N	N	0	N	00	N
150	20231204	121001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2705	-95	5	-3.39	50777260	18723	47.99	2800	2805	2615	3640	1960	2800	2712.03	2.42	0	1926	2953	2876	2793	2716	2633	2915	2755	22	840	100	1840	5	1	22015886	596	75.14	2.19	12	0.09	36.00	1235.00	5370	20230313	-49.63	2195	20231030	23.23	5370	-49.63	20230313	2195	23.23	20231030	5370	-49.63	20230313	2195	23.23	20231030	0.80	N	351320	100	22 억		532321	N	N	0	N	00	N
151	20231204	111004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2710	-90	5	-3.21	39635390	14584	37.38	2800	2805	2615	3640	1960	2800	2717.73	2.42	0	1975	2953	2876	2793	2716	2633	2915	2755	22	840	100	1840	5	1	22015886	597	75.28	2.19	12	0.07	36.00	1235.00	5370	20230313	-49.53	2195	20231030	23.46	5370	-49.53	20230313	2195	23.46	20231030	5370	-49.53	20230313	2195	23.46	20231030	0.80	N	351320	100	22 억		532321	N	N	0	N	00	N
152	20231204	101001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2795	-5	5	-0.18	8842225	3183	8.16	2800	2805	2760	3640	1960	2800	2777.95	2.42	0	-688	2953	2876	2793	2716	2633	2915	2755	22	840	100	1840	5	1	22015886	615	77.64	2.26	12	0.01	36.00	1235.00	5370	20230313	-47.95	2195	20231030	27.33	5370	-47.95	20230313	2195	27.33	20231030	5370	-47.95	20230313	2195	27.33	20231030	0.80	N	351320	100	22 억		532321	N	N	0	N	00	N
153	20231204	091001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2765	-35	5	-1.25	3612520	1298	3.33	2800	2800	2765	3640	1960	2800	2783.14	2.42	0	-96	2953	2876	2793	2716	2633	2915	2755	22	840	100	1840	5	1	22015886	609	76.81	2.24	12	0.01	36.00	1235.00	5370	20230313	-48.51	2195	20231030	25.97	5370	-48.51	20230313	2195	25.97	20231030	5370	-48.51	20230313	2195	25.97	20231030	0.80	N	351320	100	22 억		532321	N	N	0	N	00	N
154	20231201	161002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2800	90	2	3.32	109688255	39000	34.69	2710	2870	2710	3520	1900	2710	2812.52	2.50	0	-17780	3016	2862	2786	2632	2556	2825	2595	22	810	100	1780	5	1	22015886	616	77.78	2.27	12	0.18	36.00	1235.00	5370	20230313	-47.86	2195	20231030	27.56	5370	-47.86	20230313	2195	27.56	20231030	5370	-47.86	20230313	2195	27.56	20231030	0.80	N	351320	100	22 억		550101	N	N	0	N	00	N
155	20231201	150959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2770	60	2	2.21	104264985	37040	32.94	2710	2870	2710	3520	1900	2710	2814.93	2.50	0	-17499	3016	2862	2786	2632	2556	2825	2595	22	810	100	1780	5	1	22015886	610	76.94	2.24	12	0.17	36.00	1235.00	5370	20230313	-48.42	2195	20231030	26.20	5370	-48.42	20230313	2195	26.20	20231030	5370	-48.42	20230313	2195	26.20	20231030	0.80	N	351320	100	22 억		550101	N	N	0	N	00	N
156	20231201	140958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	95	2	3.51	92584955	32841	29.21	2710	2870	2710	3520	1900	2710	2819.19	2.50	0	-16757	3016	2862	2786	2632	2556	2825	2595	22	810	100	1780	5	1	22015886	618	77.92	2.27	12	0.15	36.00	1235.00	5370	20230313	-47.77	2195	20231030	27.79	5370	-47.77	20230313	2195	27.79	20231030	5370	-47.77	20230313	2195	27.79	20231030	0.80	N	351320	100	22 억		550101	N	N	0	N	00	N
157	20231201	131001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	100	2	3.69	79402460	28124	25.01	2710	2870	2710	3520	1900	2710	2823.30	2.50	0	-15980	3016	2862	2786	2632	2556	2825	2595	22	810	100	1780	5	1	22015886	619	78.06	2.28	12	0.13	36.00	1235.00	5370	20230313	-47.67	2195	20231030	28.02	5370	-47.67	20230313	2195	28.02	20231030	5370	-47.67	20230313	2195	28.02	20231030	0.80	N	351320	100	22 억		550101	N	N	0	N	00	N
158	20231201	121007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	125	2	4.61	73905085	26174	23.28	2710	2870	2710	3520	1900	2710	2823.61	2.50	0	-14453	3016	2862	2786	2632	2556	2825	2595	22	810	100	1780	5	1	22015886	624	78.75	2.30	12	0.12	36.00	1235.00	5370	20230313	-47.21	2195	20231030	29.16	5370	-47.21	20230313	2195	29.16	20231030	5370	-47.21	20230313	2195	29.16	20231030	0.80	N	351320	100	22 억		550101	N	N	0	N	00	N
159	20231201	111001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	105	2	3.87	61690155	21833	19.42	2710	2870	2710	3520	1900	2710	2825.55	2.50	0	-13876	3016	2862	2786	2632	2556	2825	2595	22	810	100	1780	5	1	22015886	620	78.19	2.28	12	0.10	36.00	1235.00	5370	20230313	-47.58	2195	20231030	28.25	5370	-47.58	20230313	2195	28.25	20231030	5370	-47.58	20230313	2195	28.25	20231030	0.80	N	351320	100	22 억		550101	N	N	0	N	00	N
160	20231201	101009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	120	2	4.43	57625450	20390	18.14	2710	2870	2710	3520	1900	2710	2826.16	2.50	0	-13950	3016	2862	2786	2632	2556	2825	2595	22	810	100	1780	5	1	22015886	623	78.61	2.29	12	0.09	36.00	1235.00	5370	20230313	-47.30	2195	20231030	28.93	5370	-47.30	20230313	2195	28.93	20231030	5370	-47.30	20230313	2195	28.93	20231030	0.80	N	351320	100	22 억		550101	N	N	0	N	00	N
161	20231201	090957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2710	0	3	0.00	32520	12	0.01	2710	2710	2710	3520	1900	2710	2710.00	2.50	0	-2	3016	2862	2786	2632	2556	2825	2595	22	810	100	1780	5	1	22015886	597	75.28	2.19	12	0.00	36.00	1235.00	5370	20230313	-49.53	2195	20231030	23.46	5370	-49.53	20230313	2195	23.46	20231030	5370	-49.53	20230313	2195	23.46	20231030	0.80	N	351320	100	22 억		550101	N	N	0	N	00	N