KissMeData/054040/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	160607	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5280	-10	5	-0.19	400922530	75972	32.51	5290	5350	5230	6870	3710	5290	5277.25	4.95	-17807	-17446	5596	5442	5346	5192	5096	5395	5145	80	1580	500	3800	10	1	16071290	849	5.06	0.65	12	0.47	1043.00	8158.00	6880	20231017	-23.26	3700	20230726	42.70	6880	-23.26	20231017	3700	42.70	20230726	6880	-23.26	20231017	3700	42.70	20230726	4.12	N	054040	500	80 억		796240	N	N	0	N	00	N
3	20231229	150603	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5280	-10	5	-0.19	400922530	75972	32.51	5290	5350	5230	6870	3710	5290	5277.25	4.95	-17807	-17446	5596	5442	5346	5192	5096	5395	5145	80	1580	500	3800	10	1	16071290	849	5.06	0.65	12	0.47	1043.00	8158.00	6880	20231017	-23.26	3700	20230726	42.70	6880	-23.26	20231017	3700	42.70	20230726	6880	-23.26	20231017	3700	42.70	20230726	4.12	N	054040	500	80 억		796240	N	N	0	N	00	N
4	20231229	140604	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5280	-10	5	-0.19	400922530	75972	32.51	5290	5350	5230	6870	3710	5290	5277.25	4.95	-17807	-17446	5596	5442	5346	5192	5096	5395	5145	80	1580	500	3800	10	1	16071290	849	5.06	0.65	12	0.47	1043.00	8158.00	6880	20231017	-23.26	3700	20230726	42.70	6880	-23.26	20231017	3700	42.70	20230726	6880	-23.26	20231017	3700	42.70	20230726	4.12	N	054040	500	80 억		796240	N	N	0	N	00	N
5	20231229	130604	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5280	-10	5	-0.19	400922530	75972	32.51	5290	5350	5230	6870	3710	5290	5277.25	4.95	-17807	-17446	5596	5442	5346	5192	5096	5395	5145	80	1580	500	3800	10	1	16071290	849	5.06	0.65	12	0.47	1043.00	8158.00	6880	20231017	-23.26	3700	20230726	42.70	6880	-23.26	20231017	3700	42.70	20230726	6880	-23.26	20231017	3700	42.70	20230726	4.12	N	054040	500	80 억		796240	N	N	0	N	00	N
6	20231229	120605	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5280	-10	5	-0.19	400922530	75972	32.51	5290	5350	5230	6870	3710	5290	5277.25	4.95	-17807	-17446	5596	5442	5346	5192	5096	5395	5145	80	1580	500	3800	10	1	16071290	849	5.06	0.65	12	0.47	1043.00	8158.00	6880	20231017	-23.26	3700	20230726	42.70	6880	-23.26	20231017	3700	42.70	20230726	6880	-23.26	20231017	3700	42.70	20230726	4.12	N	054040	500	80 억		796240	N	N	0	N	00	N
7	20231229	110540	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5280	-10	5	-0.19	400922530	75972	32.51	5290	5350	5230	6870	3710	5290	5277.25	4.95	-17807	-17446	5596	5442	5346	5192	5096	5395	5145	80	1580	500	3800	10	1	16071290	849	5.06	0.65	12	0.47	1043.00	8158.00	6880	20231017	-23.26	3700	20230726	42.70	6880	-23.26	20231017	3700	42.70	20230726	6880	-23.26	20231017	3700	42.70	20230726	4.12	N	054040	500	80 억		796240	N	N	0	N	00	N
8	20231229	100545	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5280	-10	5	-0.19	400922530	75972	32.51	5290	5350	5230	6870	3710	5290	5277.25	4.95	-17807	-17446	5596	5442	5346	5192	5096	5395	5145	80	1580	500	3800	10	1	16071290	849	5.06	0.65	12	0.47	1043.00	8158.00	6880	20231017	-23.26	3700	20230726	42.70	6880	-23.26	20231017	3700	42.70	20230726	6880	-23.26	20231017	3700	42.70	20230726	4.12	N	054040	500	80 억		796240	N	N	0	N	00	N
9	20231229	090545	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5280	-10	5	-0.19	400922530	75972	32.51	5290	5350	5230	6870	3710	5290	5277.25	4.95	-17807	-17446	5596	5442	5346	5192	5096	5395	5145	80	1580	500	3800	10	1	16071290	849	5.06	0.65	12	0.47	1043.00	8158.00	6880	20231017	-23.26	3700	20230726	42.70	6880	-23.26	20231017	3700	42.70	20230726	6880	-23.26	20231017	3700	42.70	20230726	4.12	N	054040	500	80 억		796240	N	N	0	N	00	N
10	20231228	160540	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5280	-10	5	-0.19	400585850	75908	32.48	5290	5350	5230	6870	3710	5290	5277.25	5.07	0	-17446	5596	5442	5346	5192	5096	5395	5145	80	1580	500	3800	10	1	16071290	849	5.06	0.65	12	0.47	1043.00	8158.00	6880	20231017	-23.26	3700	20230726	42.70	6880	-23.26	20231017	3700	42.70	20230726	6880	-23.26	20231017	3700	42.70	20230726	4.12	N	054040	500	80 억		814047	N	N	0	N	00	N
11	20231228	150545	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5290	0	3	0.00	322506790	61064	26.13	5290	5350	5250	6870	3710	5290	5281.45	5.07	0	-17394	5596	5442	5346	5192	5096	5395	5145	80	1580	500	3800	10	1	16071290	850	5.07	0.65	12	0.38	1043.00	8158.00	6880	20231017	-23.11	3700	20230726	42.97	6880	-23.11	20231017	3700	42.97	20230726	6880	-23.11	20231017	3700	42.97	20230726	4.12	N	054040	500	80 억		814047	N	N	0	N	00	N
12	20231228	140539	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5260	-30	5	-0.57	272606340	51589	22.07	5290	5350	5250	6870	3710	5290	5284.19	5.07	0	-14241	5596	5442	5346	5192	5096	5395	5145	80	1580	500	3800	10	1	16071290	845	5.04	0.64	12	0.32	1043.00	8158.00	6880	20231017	-23.55	3700	20230726	42.16	6880	-23.55	20231017	3700	42.16	20230726	6880	-23.55	20231017	3700	42.16	20230726	4.12	N	054040	500	80 억		814047	N	N	0	N	00	N
13	20231228	130540	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5280	-10	5	-0.19	240951100	45579	19.50	5290	5350	5250	6870	3710	5290	5286.45	5.07	0	-12721	5596	5442	5346	5192	5096	5395	5145	80	1580	500	3800	10	1	16071290	849	5.06	0.65	12	0.28	1043.00	8158.00	6880	20231017	-23.26	3700	20230726	42.70	6880	-23.26	20231017	3700	42.70	20230726	6880	-23.26	20231017	3700	42.70	20230726	4.12	N	054040	500	80 억		814047	N	N	0	N	00	N
14	20231228	120541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5300	10	2	0.19	171312570	32372	13.85	5290	5350	5270	6870	3710	5290	5292.00	5.07	0	-13095	5596	5442	5346	5192	5096	5395	5145	80	1580	500	3800	10	1	16071290	852	5.08	0.65	12	0.20	1043.00	8158.00	6880	20231017	-22.97	3700	20230726	43.24	6880	-22.97	20231017	3700	43.24	20230726	6880	-22.97	20231017	3700	43.24	20230726	4.12	N	054040	500	80 억		814047	N	N	0	N	00	N
15	20231228	110541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5290	0	3	0.00	101583290	19169	8.20	5290	5350	5270	6870	3710	5290	5299.36	5.07	0	-3745	5596	5442	5346	5192	5096	5395	5145	80	1580	500	3800	10	1	16071290	850	5.07	0.65	12	0.12	1043.00	8158.00	6880	20231017	-23.11	3700	20230726	42.97	6880	-23.11	20231017	3700	42.97	20230726	6880	-23.11	20231017	3700	42.97	20230726	4.12	N	054040	500	80 억		814047	N	N	0	N	00	N
16	20231228	100539	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5310	20	2	0.38	76351070	14411	6.17	5290	5350	5270	6870	3710	5290	5298.12	5.07	0	-1292	5596	5442	5346	5192	5096	5395	5145	80	1580	500	3800	10	1	16071290	853	5.09	0.65	12	0.09	1043.00	8158.00	6880	20231017	-22.82	3700	20230726	43.51	6880	-22.82	20231017	3700	43.51	20230726	6880	-22.82	20231017	3700	43.51	20230726	4.12	N	054040	500	80 억		814047	N	N	0	N	00	N
17	20231228	090539	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5300	10	2	0.19	8516050	1609	0.69	5290	5300	5280	6870	3710	5290	5292.78	5.07	0	-1476	5596	5442	5346	5192	5096	5395	5145	80	1580	500	3800	10	1	16071290	852	5.08	0.65	12	0.01	1043.00	8158.00	6880	20231017	-22.97	3700	20230726	43.24	6880	-22.97	20231017	3700	43.24	20230726	6880	-22.97	20231017	3700	43.24	20230726	4.12	N	054040	500	80 억		814047	N	N	0	N	00	N
18	20231227	160536	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5290	-270	5	-4.86	1245224500	233321	80.60	5460	5500	5250	7220	3900	5560	5335.99	5.52	0	-76864	5853	5706	5543	5396	5233	5780	5470	80	1660	500	4000	10	1	16071290	850	5.07	0.65	12	1.45	1043.00	8158.00	6880	20231017	-23.11	3700	20230726	42.97	6880	-23.11	20231017	3700	42.97	20230726	6880	-23.11	20231017	3700	42.97	20230726	4.11	N	054040	500	80 억		887789	N	N	0	N	00	N
19	20231227	150543	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5280	-280	5	-5.04	1179463600	220899	76.31	5460	5500	5250	7220	3900	5560	5338.34	5.52	0	-71131	5853	5706	5543	5396	5233	5780	5470	80	1660	500	4000	10	1	16071290	849	5.06	0.65	12	1.37	1043.00	8158.00	6880	20231017	-23.26	3700	20230726	42.70	6880	-23.26	20231017	3700	42.70	20230726	6880	-23.26	20231017	3700	42.70	20230726	4.11	N	054040	500	80 억		887789	N	N	0	N	00	N
20	20231227	140541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5280	-280	5	-5.04	986866730	184339	63.68	5460	5500	5260	7220	3900	5560	5352.38	5.52	0	-63479	5853	5706	5543	5396	5233	5780	5470	80	1660	500	4000	10	1	16071290	849	5.06	0.65	12	1.15	1043.00	8158.00	6880	20231017	-23.26	3700	20230726	42.70	6880	-23.26	20231017	3700	42.70	20230726	6880	-23.26	20231017	3700	42.70	20230726	4.11	N	054040	500	80 억		887789	N	N	0	N	00	N
21	20231227	130537	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5350	-210	5	-3.78	731539830	136136	47.03	5460	5500	5300	7220	3900	5560	5372.17	5.52	0	-51045	5853	5706	5543	5396	5233	5780	5470	80	1660	500	4000	10	1	16071290	860	5.13	0.66	12	0.85	1043.00	8158.00	6880	20231017	-22.24	3700	20230726	44.59	6880	-22.24	20231017	3700	44.59	20230726	6880	-22.24	20231017	3700	44.59	20230726	4.11	N	054040	500	80 억		887789	N	N	0	N	00	N
22	20231227	120537	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5360	-200	5	-3.60	646076430	120164	41.51	5460	5500	5300	7220	3900	5560	5375.03	5.52	0	-42107	5853	5706	5543	5396	5233	5780	5470	80	1660	500	4000	10	1	16071290	861	5.14	0.66	12	0.75	1043.00	8158.00	6880	20231017	-22.09	3700	20230726	44.86	6880	-22.09	20231017	3700	44.86	20230726	6880	-22.09	20231017	3700	44.86	20230726	4.11	N	054040	500	80 억		887789	N	N	0	N	00	N
23	20231227	110540	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5330	-230	5	-4.14	578893420	107594	37.17	5460	5500	5300	7220	3900	5560	5378.61	5.52	0	-38056	5853	5706	5543	5396	5233	5780	5470	80	1660	500	4000	10	1	16071290	857	5.11	0.65	12	0.67	1043.00	8158.00	6880	20231017	-22.53	3700	20230726	44.05	6880	-22.53	20231017	3700	44.05	20230726	6880	-22.53	20231017	3700	44.05	20230726	4.11	N	054040	500	80 억		887789	N	N	0	N	00	N
24	20231227	100541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5340	-220	5	-3.96	476445490	88335	30.52	5460	5500	5320	7220	3900	5560	5391.65	5.52	0	-27757	5853	5706	5543	5396	5233	5780	5470	80	1660	500	4000	10	1	16071290	858	5.12	0.65	12	0.55	1043.00	8158.00	6880	20231017	-22.38	3700	20230726	44.32	6880	-22.38	20231017	3700	44.32	20230726	6880	-22.38	20231017	3700	44.32	20230726	4.11	N	054040	500	80 억		887789	N	N	0	N	00	N
25	20231227	090542	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5380	-180	5	-3.24	187889410	34516	11.92	5460	5500	5380	7220	3900	5560	5439.96	5.52	0	-3110	5853	5706	5543	5396	5233	5780	5470	80	1660	500	4000	10	1	16071290	865	5.16	0.66	12	0.21	1043.00	8158.00	6880	20231017	-21.80	3700	20230726	45.41	6880	-21.80	20231017	3700	45.41	20230726	6880	-21.80	20231017	3700	45.41	20230726	4.11	N	054040	500	80 억		887789	N	N	0	N	00	N
26	20231226	160542	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5560	130	2	2.39	1592778380	286410	180.15	5440	5690	5380	7050	3810	5430	5561.18	5.45	0	2526	5583	5506	5393	5316	5203	5545	5355	80	1620	500	3900	10	1	16071290	894	5.33	0.68	12	1.78	1043.00	8158.00	6880	20231017	-19.19	3700	20230726	50.27	6880	-19.19	20231017	3700	50.27	20230726	6880	-19.19	20231017	3700	50.27	20230726	4.42	N	054040	500	80 억		875194	N	N	0	N	00	N
27	20231226	150539	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5580	150	2	2.76	1544524660	277762	174.71	5440	5690	5380	7050	3810	5430	5560.60	5.45	0	3337	5583	5506	5393	5316	5203	5545	5355	80	1620	500	3900	10	1	16071290	897	5.35	0.68	12	1.73	1043.00	8158.00	6880	20231017	-18.90	3700	20230726	50.81	6880	-18.90	20231017	3700	50.81	20230726	6880	-18.90	20231017	3700	50.81	20230726	4.42	N	054040	500	80 억		875194	N	N	0	N	00	N
28	20231226	140541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5630	200	2	3.68	1275299790	229886	144.60	5440	5690	5380	7050	3810	5430	5547.53	5.45	0	9904	5583	5506	5393	5316	5203	5545	5355	80	1620	500	3900	10	1	16071290	905	5.40	0.69	12	1.43	1043.00	8158.00	6880	20231017	-18.17	3700	20230726	52.16	6880	-18.17	20231017	3700	52.16	20230726	6880	-18.17	20231017	3700	52.16	20230726	4.42	N	054040	500	80 억		875194	N	N	0	N	00	N
29	20231226	130541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5560	130	2	2.39	901354420	163433	102.80	5440	5610	5380	7050	3810	5430	5515.13	5.45	0	-9809	5583	5506	5393	5316	5203	5545	5355	80	1620	500	3900	10	1	16071290	894	5.33	0.68	12	1.02	1043.00	8158.00	6880	20231017	-19.19	3700	20230726	50.27	6880	-19.19	20231017	3700	50.27	20230726	6880	-19.19	20231017	3700	50.27	20230726	4.42	N	054040	500	80 억		875194	N	N	0	N	00	N
30	20231226	120539	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5550	120	2	2.21	722486580	131178	82.51	5440	5610	5380	7050	3810	5430	5507.68	5.45	0	-9141	5583	5506	5393	5316	5203	5545	5355	80	1620	500	3900	10	1	16071290	892	5.32	0.68	12	0.82	1043.00	8158.00	6880	20231017	-19.33	3700	20230726	50.00	6880	-19.33	20231017	3700	50.00	20230726	6880	-19.33	20231017	3700	50.00	20230726	4.42	N	054040	500	80 억		875194	N	N	0	N	00	N
31	20231226	110543	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5550	120	2	2.21	559707760	101959	64.13	5440	5600	5380	7050	3810	5430	5489.54	5.45	0	-11385	5583	5506	5393	5316	5203	5545	5355	80	1620	500	3900	10	1	16071290	892	5.32	0.68	12	0.63	1043.00	8158.00	6880	20231017	-19.33	3700	20230726	50.00	6880	-19.33	20231017	3700	50.00	20230726	6880	-19.33	20231017	3700	50.00	20230726	4.42	N	054040	500	80 억		875194	N	N	0	N	00	N
32	20231226	100540	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5470	40	2	0.74	298882470	54969	34.58	5440	5560	5380	7050	3810	5430	5437.29	5.45	0	-11944	5583	5506	5393	5316	5203	5545	5355	80	1620	500	3900	10	1	16071290	879	5.24	0.67	12	0.34	1043.00	8158.00	6880	20231017	-20.49	3700	20230726	47.84	6880	-20.49	20231017	3700	47.84	20230726	6880	-20.49	20231017	3700	47.84	20230726	4.42	N	054040	500	80 억		875194	N	N	0	N	00	N
33	20231226	090541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5460	30	2	0.55	35112010	6427	4.04	5440	5490	5430	7050	3810	5430	5463.20	5.45	0	-1374	5583	5506	5393	5316	5203	5545	5355	80	1620	500	3900	10	1	16071290	877	5.23	0.67	12	0.04	1043.00	8158.00	6880	20231017	-20.64	3700	20230726	47.57	6880	-20.64	20231017	3700	47.57	20230726	6880	-20.64	20231017	3700	47.57	20230726	4.42	N	054040	500	80 억		875194	N	N	0	N	00	N
34	20231222	160533	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5430	150	2	2.84	847982020	156562	111.18	5330	5470	5280	6860	3700	5280	5416.26	5.30	0	24681	5560	5420	5320	5180	5080	5370	5130	80	1580	500	3800	10	1	16071290	873	5.21	0.67	12	0.97	1043.00	8158.00	6880	20231017	-21.08	3700	20230726	46.76	6880	-21.08	20231017	3700	46.76	20230726	6880	-21.08	20231017	3700	46.76	20230726	4.44	N	054040	500	80 억		852453	N	N	0	N	00	N
35	20231222	150532	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5410	130	2	2.46	796427960	147065	104.44	5330	5470	5280	6860	3700	5280	5415.48	5.30	0	24568	5560	5420	5320	5180	5080	5370	5130	80	1580	500	3800	10	1	16071290	869	5.19	0.66	12	0.92	1043.00	8158.00	6880	20231017	-21.37	3700	20230726	46.22	6880	-21.37	20231017	3700	46.22	20230726	6880	-21.37	20231017	3700	46.22	20230726	4.44	N	054040	500	80 억		852453	N	N	0	N	00	N
36	20231222	140528	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5470	190	2	3.60	597756170	110542	78.50	5330	5470	5280	6860	3700	5280	5407.50	5.30	0	27605	5560	5420	5320	5180	5080	5370	5130	80	1580	500	3800	10	1	16071290	879	5.24	0.67	12	0.69	1043.00	8158.00	6880	20231017	-20.49	3700	20230726	47.84	6880	-20.49	20231017	3700	47.84	20230726	6880	-20.49	20231017	3700	47.84	20230726	4.44	N	054040	500	80 억		852453	N	N	0	N	00	N
37	20231222	130529	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5430	150	2	2.84	425415780	78946	56.06	5330	5450	5280	6860	3700	5280	5388.69	5.30	0	22290	5560	5420	5320	5180	5080	5370	5130	80	1580	500	3800	10	1	16071290	873	5.21	0.67	12	0.49	1043.00	8158.00	6880	20231017	-21.08	3700	20230726	46.76	6880	-21.08	20231017	3700	46.76	20230726	6880	-21.08	20231017	3700	46.76	20230726	4.44	N	054040	500	80 억		852453	N	N	0	N	00	N
38	20231222	120529	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5420	140	2	2.65	358151110	66567	47.27	5330	5430	5280	6860	3700	5280	5380.31	5.30	0	20427	5560	5420	5320	5180	5080	5370	5130	80	1580	500	3800	10	1	16071290	871	5.20	0.66	12	0.41	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	6880	-21.22	20231017	3700	46.49	20230726	6880	-21.22	20231017	3700	46.49	20230726	4.44	N	054040	500	80 억		852453	N	N	0	N	00	N
39	20231222	110531	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5420	140	2	2.65	335920960	62460	44.36	5330	5430	5280	6860	3700	5280	5378.18	5.30	0	19673	5560	5420	5320	5180	5080	5370	5130	80	1580	500	3800	10	1	16071290	871	5.20	0.66	12	0.39	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	6880	-21.22	20231017	3700	46.49	20230726	6880	-21.22	20231017	3700	46.49	20230726	4.44	N	054040	500	80 억		852453	N	N	0	N	00	N
40	20231222	100529	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5380	100	2	1.89	96422770	18104	12.86	5330	5390	5280	6860	3700	5280	5326.05	5.30	0	72	5560	5420	5320	5180	5080	5370	5130	80	1580	500	3800	10	1	16071290	865	5.16	0.66	12	0.11	1043.00	8158.00	6880	20231017	-21.80	3700	20230726	45.41	6880	-21.80	20231017	3700	45.41	20230726	6880	-21.80	20231017	3700	45.41	20230726	4.44	N	054040	500	80 억		852453	N	N	0	N	00	N
41	20231222	090529	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5300	20	2	0.38	13675580	2586	1.84	5330	5330	5280	6860	3700	5280	5288.31	5.30	0	-2064	5560	5420	5320	5180	5080	5370	5130	80	1580	500	3800	10	1	16071290	852	5.08	0.65	12	0.02	1043.00	8158.00	6880	20231017	-22.97	3700	20230726	43.24	6880	-22.97	20231017	3700	43.24	20230726	6880	-22.97	20231017	3700	43.24	20230726	4.44	N	054040	500	80 억		852453	N	N	0	N	00	N
42	20231221	160527	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5280	-160	5	-2.94	744951310	140123	101.73	5410	5460	5220	7070	3810	5440	5316.41	5.38	0	-10089	5573	5506	5433	5366	5293	5540	5400	80	1630	500	3910	10	1	16071290	849	5.06	0.65	12	0.87	1043.00	8158.00	6880	20231017	-23.26	3700	20230726	42.70	6880	-23.26	20231017	3700	42.70	20230726	6880	-23.26	20231017	3700	42.70	20230726	4.42	N	054040	500	80 억		864211	N	N	0	N	00	N
43	20231221	150528	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5270	-170	5	-3.12	715391670	134525	97.66	5410	5460	5220	7070	3810	5440	5317.91	5.38	0	-7915	5573	5506	5433	5366	5293	5540	5400	80	1630	500	3910	10	1	16071290	847	5.05	0.65	12	0.84	1043.00	8158.00	6880	20231017	-23.40	3700	20230726	42.43	6880	-23.40	20231017	3700	42.43	20230726	6880	-23.40	20231017	3700	42.43	20230726	4.42	N	054040	500	80 억		864211	N	N	0	N	00	N
44	20231221	140527	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5280	-160	5	-2.94	501770210	93936	68.20	5410	5460	5280	7070	3810	5440	5341.62	5.38	0	-6406	5573	5506	5433	5366	5293	5540	5400	80	1630	500	3910	10	1	16071290	849	5.06	0.65	12	0.58	1043.00	8158.00	6880	20231017	-23.26	3700	20230726	42.70	6880	-23.26	20231017	3700	42.70	20230726	6880	-23.26	20231017	3700	42.70	20230726	4.42	N	054040	500	80 억		864211	N	N	0	N	00	N
45	20231221	130527	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5320	-120	5	-2.21	420214980	78560	57.03	5410	5460	5280	7070	3810	5440	5348.97	5.38	0	-5418	5573	5506	5433	5366	5293	5540	5400	80	1630	500	3910	10	1	16071290	855	5.10	0.65	12	0.49	1043.00	8158.00	6880	20231017	-22.67	3700	20230726	43.78	6880	-22.67	20231017	3700	43.78	20230726	6880	-22.67	20231017	3700	43.78	20230726	4.42	N	054040	500	80 억		864211	N	N	0	N	00	N
46	20231221	120530	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5350	-90	5	-1.65	236163850	43907	31.88	5410	5460	5320	7070	3810	5440	5378.73	5.38	0	-4083	5573	5506	5433	5366	5293	5540	5400	80	1630	500	3910	10	1	16071290	860	5.13	0.66	12	0.27	1043.00	8158.00	6880	20231017	-22.24	3700	20230726	44.59	6880	-22.24	20231017	3700	44.59	20230726	6880	-22.24	20231017	3700	44.59	20230726	4.42	N	054040	500	80 억		864211	N	N	0	N	00	N
47	20231221	110529	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5330	-110	5	-2.02	218686340	40645	29.51	5410	5460	5320	7070	3810	5440	5380.40	5.38	0	-3667	5573	5506	5433	5366	5293	5540	5400	80	1630	500	3910	10	1	16071290	857	5.11	0.65	12	0.25	1043.00	8158.00	6880	20231017	-22.53	3700	20230726	44.05	6880	-22.53	20231017	3700	44.05	20230726	6880	-22.53	20231017	3700	44.05	20230726	4.42	N	054040	500	80 억		864211	N	N	0	N	00	N
48	20231221	100527	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5420	-20	5	-0.37	80699670	14909	10.82	5410	5460	5380	7070	3810	5440	5412.82	5.38	0	5363	5573	5506	5433	5366	5293	5540	5400	80	1630	500	3910	10	1	16071290	871	5.20	0.66	12	0.09	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	6880	-21.22	20231017	3700	46.49	20230726	6880	-21.22	20231017	3700	46.49	20230726	4.42	N	054040	500	80 억		864211	N	N	0	N	00	N
49	20231221	090528	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5410	-30	5	-0.55	30670130	5677	4.12	5410	5410	5380	7070	3810	5440	5402.52	5.38	0	2247	5573	5506	5433	5366	5293	5540	5400	80	1630	500	3910	10	1	16071290	869	5.19	0.66	12	0.04	1043.00	8158.00	6880	20231017	-21.37	3700	20230726	46.22	6880	-21.37	20231017	3700	46.22	20230726	6880	-21.37	20231017	3700	46.22	20230726	4.42	N	054040	500	80 억		864211	N	N	0	N	00	N
50	20231220	160528	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5440	70	2	1.30	747751140	137673	275.37	5380	5500	5360	6980	3760	5370	5431.36	5.21	0	27989	5496	5432	5396	5332	5296	5415	5315	80	1610	500	3860	10	1	16071290	874	5.22	0.67	12	0.86	1043.00	8158.00	6880	20231017	-20.93	3700	20230726	47.03	6880	-20.93	20231017	3700	47.03	20230726	6880	-20.93	20231017	3700	47.03	20230726	4.42	N	054040	500	80 억		837390	N	N	0	N	00	N
51	20231220	150557	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5450	80	2	1.49	645425730	118806	237.64	5380	5500	5360	6980	3760	5370	5432.60	5.21	0	25691	5496	5432	5396	5332	5296	5415	5315	80	1610	500	3860	10	1	16071290	876	5.23	0.67	12	0.74	1043.00	8158.00	6880	20231017	-20.78	3700	20230726	47.30	6880	-20.78	20231017	3700	47.30	20230726	6880	-20.78	20231017	3700	47.30	20230726	4.42	N	054040	500	80 억		837390	N	N	0	N	00	N
52	20231220	140603	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5450	80	2	1.49	352361630	65142	130.30	5380	5450	5360	6980	3760	5370	5409.13	5.21	0	9735	5496	5432	5396	5332	5296	5415	5315	80	1610	500	3860	10	1	16071290	876	5.23	0.67	12	0.41	1043.00	8158.00	6880	20231017	-20.78	3700	20230726	47.30	6880	-20.78	20231017	3700	47.30	20230726	6880	-20.78	20231017	3700	47.30	20230726	4.42	N	054040	500	80 억		837390	N	N	0	N	00	N
53	20231220	130559	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5440	70	2	1.30	298822300	55294	110.60	5380	5450	5360	6980	3760	5370	5404.24	5.21	0	5841	5496	5432	5396	5332	5296	5415	5315	80	1610	500	3860	10	1	16071290	874	5.22	0.67	12	0.34	1043.00	8158.00	6880	20231017	-20.93	3700	20230726	47.03	6880	-20.93	20231017	3700	47.03	20230726	6880	-20.93	20231017	3700	47.03	20230726	4.42	N	054040	500	80 억		837390	N	N	0	N	00	N
54	20231220	120526	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5420	50	2	0.93	205180830	37968	75.94	5380	5450	5360	6980	3760	5370	5404.05	5.21	0	5872	5496	5432	5396	5332	5296	5415	5315	80	1610	500	3860	10	1	16071290	871	5.20	0.66	12	0.24	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	6880	-21.22	20231017	3700	46.49	20230726	6880	-21.22	20231017	3700	46.49	20230726	4.42	N	054040	500	80 억		837390	N	N	0	N	00	N
55	20231220	110529	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5420	50	2	0.93	171751490	31782	63.57	5380	5450	5360	6980	3760	5370	5404.05	5.21	0	3140	5496	5432	5396	5332	5296	5415	5315	80	1610	500	3860	10	1	16071290	871	5.20	0.66	12	0.20	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	6880	-21.22	20231017	3700	46.49	20230726	6880	-21.22	20231017	3700	46.49	20230726	4.42	N	054040	500	80 억		837390	N	N	0	N	00	N
56	20231220	100528	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5450	80	2	1.49	141063440	26115	52.24	5380	5450	5360	6980	3760	5370	5401.63	5.21	0	2970	5496	5432	5396	5332	5296	5415	5315	80	1610	500	3860	10	1	16071290	876	5.23	0.67	12	0.16	1043.00	8158.00	6880	20231017	-20.78	3700	20230726	47.30	6880	-20.78	20231017	3700	47.30	20230726	6880	-20.78	20231017	3700	47.30	20230726	4.42	N	054040	500	80 억		837390	N	N	0	N	00	N
57	20231220	090526	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5410	40	2	0.74	1509400	280	0.56	5380	5410	5380	6980	3760	5370	5390.71	5.21	0	-20	5496	5432	5396	5332	5296	5415	5315	80	1610	500	3860	10	1	16071290	869	5.19	0.66	12	0.00	1043.00	8158.00	6880	20231017	-21.37	3700	20230726	46.22	6880	-21.37	20231017	3700	46.22	20230726	6880	-21.37	20231017	3700	46.22	20230726	4.42	N	054040	500	80 억		837390	N	N	0	N	00	N
58	20231219	160527	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5370	-70	5	-1.29	269799660	49993	49.60	5430	5460	5360	7070	3810	5440	5396.75	5.35	0	-19819	5593	5516	5403	5326	5213	5555	5365	80	1630	500	3910	10	1	16071290	863	5.15	0.66	12	0.31	1043.00	8158.00	6880	20231017	-21.95	3700	20230726	45.14	6880	-21.95	20231017	3700	45.14	20230726	6880	-21.95	20231017	3700	45.14	20230726	4.42	N	054040	500	80 억		859330	N	N	0	N	00	N
59	20231219	150528	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5390	-50	5	-0.92	257265180	47661	47.28	5430	5460	5360	7070	3810	5440	5397.81	5.35	0	-19011	5593	5516	5403	5326	5213	5555	5365	80	1630	500	3910	10	1	16071290	866	5.17	0.66	12	0.30	1043.00	8158.00	6880	20231017	-21.66	3700	20230726	45.68	6880	-21.66	20231017	3700	45.68	20230726	6880	-21.66	20231017	3700	45.68	20230726	4.42	N	054040	500	80 억		859330	N	N	0	N	00	N
60	20231219	140526	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5370	-70	5	-1.29	219470750	40631	40.31	5430	5460	5370	7070	3810	5440	5401.56	5.35	0	-17522	5593	5516	5403	5326	5213	5555	5365	80	1630	500	3910	10	1	16071290	863	5.15	0.66	12	0.25	1043.00	8158.00	6880	20231017	-21.95	3700	20230726	45.14	6880	-21.95	20231017	3700	45.14	20230726	6880	-21.95	20231017	3700	45.14	20230726	4.42	N	054040	500	80 억		859330	N	N	0	N	00	N
61	20231219	130529	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5390	-50	5	-0.92	166860060	30868	30.62	5430	5460	5380	7070	3810	5440	5405.60	5.35	0	-14196	5593	5516	5403	5326	5213	5555	5365	80	1630	500	3910	10	1	16071290	866	5.17	0.66	12	0.19	1043.00	8158.00	6880	20231017	-21.66	3700	20230726	45.68	6880	-21.66	20231017	3700	45.68	20230726	6880	-21.66	20231017	3700	45.68	20230726	4.42	N	054040	500	80 억		859330	N	N	0	N	00	N
62	20231219	120530	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5400	-40	5	-0.74	133068020	24605	24.41	5430	5460	5380	7070	3810	5440	5408.17	5.35	0	-10703	5593	5516	5403	5326	5213	5555	5365	80	1630	500	3910	10	1	16071290	868	5.18	0.66	12	0.15	1043.00	8158.00	6880	20231017	-21.51	3700	20230726	45.95	6880	-21.51	20231017	3700	45.95	20230726	6880	-21.51	20231017	3700	45.95	20230726	4.42	N	054040	500	80 억		859330	N	N	0	N	00	N
63	20231219	110529	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5400	-40	5	-0.74	124453170	23012	22.83	5430	5460	5380	7070	3810	5440	5408.19	5.35	0	-10165	5593	5516	5403	5326	5213	5555	5365	80	1630	500	3910	10	1	16071290	868	5.18	0.66	12	0.14	1043.00	8158.00	6880	20231017	-21.51	3700	20230726	45.95	6880	-21.51	20231017	3700	45.95	20230726	6880	-21.51	20231017	3700	45.95	20230726	4.42	N	054040	500	80 억		859330	N	N	0	N	00	N
64	20231219	100526	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5390	-50	5	-0.92	61811530	11451	11.36	5430	5440	5380	7070	3810	5440	5397.92	5.35	0	-4349	5593	5516	5403	5326	5213	5555	5365	80	1630	500	3910	10	1	16071290	866	5.17	0.66	12	0.07	1043.00	8158.00	6880	20231017	-21.66	3700	20230726	45.68	6880	-21.66	20231017	3700	45.68	20230726	6880	-21.66	20231017	3700	45.68	20230726	4.42	N	054040	500	80 억		859330	N	N	0	N	00	N
65	20231219	090526	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5420	-20	5	-0.37	16625570	3070	3.05	5430	5430	5380	7070	3810	5440	5415.50	5.35	0	-2140	5593	5516	5403	5326	5213	5555	5365	80	1630	500	3910	10	1	16071290	871	5.20	0.66	12	0.02	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	6880	-21.22	20231017	3700	46.49	20230726	6880	-21.22	20231017	3700	46.49	20230726	4.42	N	054040	500	80 억		859330	N	N	0	N	00	N
66	20231218	160525	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5440	130	2	2.45	542452470	100742	125.02	5310	5480	5290	6900	3720	5310	5384.58	5.30	0	10925	5470	5390	5340	5260	5210	5365	5235	80	1590	500	3820	10	1	16071290	874	5.22	0.67	12	0.63	1043.00	8158.00	6880	20231017	-20.93	3700	20230726	47.03	6880	-20.93	20231017	3700	47.03	20230726	6880	-20.93	20231017	3700	47.03	20230726	4.61	N	054040	500	80 억		851306	N	N	0	N	00	N
67	20231218	150526	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5430	120	2	2.26	488295120	90751	112.62	5310	5480	5290	6900	3720	5310	5380.70	5.30	0	10582	5470	5390	5340	5260	5210	5365	5235	80	1590	500	3820	10	1	16071290	873	5.21	0.67	12	0.56	1043.00	8158.00	6880	20231017	-21.08	3700	20230726	46.76	6880	-21.08	20231017	3700	46.76	20230726	6880	-21.08	20231017	3700	46.76	20230726	4.61	N	054040	500	80 억		851306	N	N	0	N	00	N
68	20231218	140524	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5420	110	2	2.07	449887950	83663	103.82	5310	5480	5290	6900	3720	5310	5377.48	5.30	0	8110	5470	5390	5340	5260	5210	5365	5235	80	1590	500	3820	10	1	16071290	871	5.20	0.66	12	0.52	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	6880	-21.22	20231017	3700	46.49	20230726	6880	-21.22	20231017	3700	46.49	20230726	4.61	N	054040	500	80 억		851306	N	N	0	N	00	N
69	20231218	130524	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5430	120	2	2.26	409402990	76191	94.55	5310	5480	5290	6900	3720	5310	5373.48	5.30	0	8196	5470	5390	5340	5260	5210	5365	5235	80	1590	500	3820	10	1	16071290	873	5.21	0.67	12	0.47	1043.00	8158.00	6880	20231017	-21.08	3700	20230726	46.76	6880	-21.08	20231017	3700	46.76	20230726	6880	-21.08	20231017	3700	46.76	20230726	4.61	N	054040	500	80 억		851306	N	N	0	N	00	N
70	20231218	120521	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5430	120	2	2.26	349986080	65225	80.94	5310	5480	5290	6900	3720	5310	5365.93	5.30	0	11939	5470	5390	5340	5260	5210	5365	5235	80	1590	500	3820	10	1	16071290	873	5.21	0.67	12	0.41	1043.00	8158.00	6880	20231017	-21.08	3700	20230726	46.76	6880	-21.08	20231017	3700	46.76	20230726	6880	-21.08	20231017	3700	46.76	20230726	4.61	N	054040	500	80 억		851306	N	N	0	N	00	N
71	20231218	110524	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5450	140	2	2.64	301075090	56243	69.80	5310	5450	5290	6900	3720	5310	5353.21	5.30	0	15367	5470	5390	5340	5260	5210	5365	5235	80	1590	500	3820	10	1	16071290	876	5.23	0.67	12	0.35	1043.00	8158.00	6880	20231017	-20.78	3700	20230726	47.30	6880	-20.78	20231017	3700	47.30	20230726	6880	-20.78	20231017	3700	47.30	20230726	4.61	N	054040	500	80 억		851306	N	N	0	N	00	N
72	20231218	100523	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5380	70	2	1.32	207692090	39018	48.42	5310	5450	5290	6900	3720	5310	5323.02	5.30	0	15632	5470	5390	5340	5260	5210	5365	5235	80	1590	500	3820	10	1	16071290	865	5.16	0.66	12	0.24	1043.00	8158.00	6880	20231017	-21.80	3700	20230726	45.41	6880	-21.80	20231017	3700	45.41	20230726	6880	-21.80	20231017	3700	45.41	20230726	4.61	N	054040	500	80 억		851306	N	N	0	N	00	N
73	20231218	090520	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5340	30	2	0.56	6570060	1235	1.53	5310	5350	5310	6900	3720	5310	5321.00	5.30	0	698	5470	5390	5340	5260	5210	5365	5235	80	1590	500	3820	10	1	16071290	858	5.12	0.65	12	0.01	1043.00	8158.00	6880	20231017	-22.38	3700	20230726	44.32	6880	-22.38	20231017	3700	44.32	20230726	6880	-22.38	20231017	3700	44.32	20230726	4.61	N	054040	500	80 억		851306	N	N	0	N	00	N
74	20231215	160521	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5310	-60	5	-1.12	429871210	80548	71.26	5370	5420	5290	6980	3760	5370	5337.19	5.37	0	-9333	5496	5432	5316	5252	5136	5465	5285	80	1610	500	3860	10	1	16071290	853	5.09	0.65	12	0.50	1043.00	8158.00	6880	20231017	-22.82	3700	20230726	43.51	6880	-22.82	20231017	3700	43.51	20230726	6880	-22.82	20231017	3700	43.51	20230726	4.65	N	054040	500	80 억		862359	N	N	0	N	00	N
75	20231215	150524	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5310	-60	5	-1.12	411971780	77180	68.28	5370	5420	5290	6980	3760	5370	5337.80	5.37	0	-7770	5496	5432	5316	5252	5136	5465	5285	80	1610	500	3860	10	1	16071290	853	5.09	0.65	12	0.48	1043.00	8158.00	6880	20231017	-22.82	3700	20230726	43.51	6880	-22.82	20231017	3700	43.51	20230726	6880	-22.82	20231017	3700	43.51	20230726	4.65	N	054040	500	80 억		862359	N	N	0	N	00	N
76	20231215	140524	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5300	-70	5	-1.30	369736960	69213	61.23	5370	5420	5290	6980	3760	5370	5342.02	5.37	0	-4326	5496	5432	5316	5252	5136	5465	5285	80	1610	500	3860	10	1	16071290	852	5.08	0.65	12	0.43	1043.00	8158.00	6880	20231017	-22.97	3700	20230726	43.24	6880	-22.97	20231017	3700	43.24	20230726	6880	-22.97	20231017	3700	43.24	20230726	4.65	N	054040	500	80 억		862359	N	N	0	N	00	N
77	20231215	130521	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5370	0	3	0.00	270428210	50507	44.68	5370	5420	5310	6980	3760	5370	5354.27	5.37	0	-32	5496	5432	5316	5252	5136	5465	5285	80	1610	500	3860	10	1	16071290	863	5.15	0.66	12	0.31	1043.00	8158.00	6880	20231017	-21.95	3700	20230726	45.14	6880	-21.95	20231017	3700	45.14	20230726	6880	-21.95	20231017	3700	45.14	20230726	4.65	N	054040	500	80 억		862359	N	N	0	N	00	N
78	20231215	120521	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5340	-30	5	-0.56	243115990	45403	40.17	5370	5420	5310	6980	3760	5370	5354.62	5.37	0	2207	5496	5432	5316	5252	5136	5465	5285	80	1610	500	3860	10	1	16071290	858	5.12	0.65	12	0.28	1043.00	8158.00	6880	20231017	-22.38	3700	20230726	44.32	6880	-22.38	20231017	3700	44.32	20230726	6880	-22.38	20231017	3700	44.32	20230726	4.65	N	054040	500	80 억		862359	N	N	0	N	00	N
79	20231215	110517	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5340	-30	5	-0.56	228338520	42634	37.72	5370	5420	5310	6980	3760	5370	5355.78	5.37	0	1645	5496	5432	5316	5252	5136	5465	5285	80	1610	500	3860	10	1	16071290	858	5.12	0.65	12	0.27	1043.00	8158.00	6880	20231017	-22.38	3700	20230726	44.32	6880	-22.38	20231017	3700	44.32	20230726	6880	-22.38	20231017	3700	44.32	20230726	4.65	N	054040	500	80 억		862359	N	N	0	N	00	N
80	20231215	100522	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5360	-10	5	-0.19	155878300	29134	25.77	5370	5420	5330	6980	3760	5370	5350.39	5.37	0	5593	5496	5432	5316	5252	5136	5465	5285	80	1610	500	3860	10	1	16071290	861	5.14	0.66	12	0.18	1043.00	8158.00	6880	20231017	-22.09	3700	20230726	44.86	6880	-22.09	20231017	3700	44.86	20230726	6880	-22.09	20231017	3700	44.86	20230726	4.65	N	054040	500	80 억		862359	N	N	0	N	00	N
81	20231215	090522	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5410	40	2	0.74	18995590	3532	3.12	5370	5420	5360	6980	3760	5370	5378.14	5.37	0	-606	5496	5432	5316	5252	5136	5465	5285	80	1610	500	3860	10	1	16071290	869	5.19	0.66	12	0.02	1043.00	8158.00	6880	20231017	-21.37	3700	20230726	46.22	6880	-21.37	20231017	3700	46.22	20230726	6880	-21.37	20231017	3700	46.22	20230726	4.65	N	054040	500	80 억		862359	N	N	0	N	00	N
82	20231214	160519	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5370	120	2	2.29	596644760	112638	121.44	5350	5380	5200	6820	3680	5250	5297.01	5.36	0	-1933	5450	5350	5300	5200	5150	5325	5175	80	1570	500	3780	10	1	16071290	863	5.15	0.66	12	0.70	1043.00	8158.00	6880	20231017	-21.95	3700	20230726	45.14	6880	-21.95	20231017	3700	45.14	20230726	6880	-21.95	20231017	3700	45.14	20230726	4.67	N	054040	500	80 억		861375	N	N	0	N	00	N
83	20231214	150537	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5360	110	2	2.10	567778780	107243	115.62	5350	5380	5200	6820	3680	5250	5294.32	5.36	0	-2971	5450	5350	5300	5200	5150	5325	5175	80	1570	500	3780	10	1	16071290	861	5.14	0.66	12	0.67	1043.00	8158.00	6880	20231017	-22.09	3700	20230726	44.86	6880	-22.09	20231017	3700	44.86	20230726	6880	-22.09	20231017	3700	44.86	20230726	4.67	N	054040	500	80 억		861375	N	N	0	N	00	N
84	20231214	140529	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5300	50	2	0.95	401082880	76083	82.03	5350	5350	5200	6820	3680	5250	5271.65	5.36	0	1892	5450	5350	5300	5200	5150	5325	5175	80	1570	500	3780	10	1	16071290	852	5.08	0.65	12	0.47	1043.00	8158.00	6880	20231017	-22.97	3700	20230726	43.24	6880	-22.97	20231017	3700	43.24	20230726	6880	-22.97	20231017	3700	43.24	20230726	4.67	N	054040	500	80 억		861375	N	N	0	N	00	N
85	20231214	130534	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5270	20	2	0.38	309635190	58759	63.35	5350	5350	5200	6820	3680	5250	5269.58	5.36	0	-3903	5450	5350	5300	5200	5150	5325	5175	80	1570	500	3780	10	1	16071290	847	5.05	0.65	12	0.37	1043.00	8158.00	6880	20231017	-23.40	3700	20230726	42.43	6880	-23.40	20231017	3700	42.43	20230726	6880	-23.40	20231017	3700	42.43	20230726	4.67	N	054040	500	80 억		861375	N	N	0	N	00	N
86	20231214	120544	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5260	10	2	0.19	264030900	50107	54.02	5350	5350	5200	6820	3680	5250	5269.34	5.36	0	-2794	5450	5350	5300	5200	5150	5325	5175	80	1570	500	3780	10	1	16071290	845	5.04	0.64	12	0.31	1043.00	8158.00	6880	20231017	-23.55	3700	20230726	42.16	6880	-23.55	20231017	3700	42.16	20230726	6880	-23.55	20231017	3700	42.16	20230726	4.67	N	054040	500	80 억		861375	N	N	0	N	00	N
87	20231214	110520	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5230	-20	5	-0.38	218996470	41510	44.75	5350	5350	5200	6820	3680	5250	5275.75	5.36	0	-1155	5450	5350	5300	5200	5150	5325	5175	80	1570	500	3780	10	1	16071290	841	5.01	0.64	12	0.26	1043.00	8158.00	6880	20231017	-23.98	3700	20230726	41.35	6880	-23.98	20231017	3700	41.35	20230726	6880	-23.98	20231017	3700	41.35	20230726	4.67	N	054040	500	80 억		861375	N	N	0	N	00	N
88	20231214	100515	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5270	20	2	0.38	132401800	24947	26.90	5350	5350	5260	6820	3680	5250	5307.32	5.36	0	-1319	5450	5350	5300	5200	5150	5325	5175	80	1570	500	3780	10	1	16071290	847	5.05	0.65	12	0.16	1043.00	8158.00	6880	20231017	-23.40	3700	20230726	42.43	6880	-23.40	20231017	3700	42.43	20230726	6880	-23.40	20231017	3700	42.43	20230726	4.67	N	054040	500	80 억		861375	N	N	0	N	00	N
89	20231214	090455	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5350	100	2	1.90	13700390	2567	2.77	5350	5350	5260	6820	3680	5250	5337.12	5.36	0	-1044	5450	5350	5300	5200	5150	5325	5175	80	1570	500	3780	10	1	16071290	860	5.13	0.66	12	0.02	1043.00	8158.00	6880	20231017	-22.24	3700	20230726	44.59	6880	-22.24	20231017	3700	44.59	20230726	6880	-22.24	20231017	3700	44.59	20230726	4.67	N	054040	500	80 억		861375	N	N	0	N	00	N
90	20231213	160518	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5250	-90	5	-1.69	489257420	92177	101.35	5360	5400	5250	6940	3740	5340	5307.79	5.44	0	-10593	5533	5436	5373	5276	5213	5405	5245	80	1600	500	3840	10	1	16071290	844	5.03	0.64	12	0.57	1043.00	8158.00	6880	20231017	-23.69	3700	20230726	41.89	6880	-23.69	20231017	3700	41.89	20230726	6880	-23.69	20231017	3700	41.89	20230726	4.56	N	054040	500	80 억		874450	N	N	0	N	00	N
91	20231213	150530	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5270	-70	5	-1.31	466298660	87808	96.54	5360	5400	5250	6940	3740	5340	5310.42	5.44	0	-10253	5533	5436	5373	5276	5213	5405	5245	80	1600	500	3840	10	1	16071290	847	5.05	0.65	12	0.55	1043.00	8158.00	6880	20231017	-23.40	3700	20230726	42.43	6880	-23.40	20231017	3700	42.43	20230726	6880	-23.40	20231017	3700	42.43	20230726	4.56	N	054040	500	80 억		874450	N	N	0	N	00	N
92	20231213	140529	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5320	-20	5	-0.37	349264700	65770	72.31	5360	5400	5250	6940	3740	5340	5310.37	5.44	0	-8695	5533	5436	5373	5276	5213	5405	5245	80	1600	500	3840	10	1	16071290	855	5.10	0.65	12	0.41	1043.00	8158.00	6880	20231017	-22.67	3700	20230726	43.78	6880	-22.67	20231017	3700	43.78	20230726	6880	-22.67	20231017	3700	43.78	20230726	4.56	N	054040	500	80 억		874450	N	N	0	N	00	N
93	20231213	130528	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5320	-20	5	-0.37	291619570	54948	60.41	5360	5400	5250	6940	3740	5340	5307.16	5.44	0	-6988	5533	5436	5373	5276	5213	5405	5245	80	1600	500	3840	10	1	16071290	855	5.10	0.65	12	0.34	1043.00	8158.00	6880	20231017	-22.67	3700	20230726	43.78	6880	-22.67	20231017	3700	43.78	20230726	6880	-22.67	20231017	3700	43.78	20230726	4.56	N	054040	500	80 억		874450	N	N	0	N	00	N
94	20231213	120527	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5300	-40	5	-0.75	272249920	51298	56.40	5360	5400	5250	6940	3740	5340	5307.19	5.44	0	-7373	5533	5436	5373	5276	5213	5405	5245	80	1600	500	3840	10	1	16071290	852	5.08	0.65	12	0.32	1043.00	8158.00	6880	20231017	-22.97	3700	20230726	43.24	6880	-22.97	20231017	3700	43.24	20230726	6880	-22.97	20231017	3700	43.24	20230726	4.56	N	054040	500	80 억		874450	N	N	0	N	00	N
95	20231213	110529	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5290	-50	5	-0.94	249492030	47012	51.69	5360	5400	5250	6940	3740	5340	5306.95	5.44	0	-7417	5533	5436	5373	5276	5213	5405	5245	80	1600	500	3840	10	1	16071290	850	5.07	0.65	12	0.29	1043.00	8158.00	6880	20231017	-23.11	3700	20230726	42.97	6880	-23.11	20231017	3700	42.97	20230726	6880	-23.11	20231017	3700	42.97	20230726	4.56	N	054040	500	80 억		874450	N	N	0	N	00	N
96	20231213	100532	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5290	-50	5	-0.94	225349100	42427	46.65	5360	5400	5260	6940	3740	5340	5311.42	5.44	0	-6111	5533	5436	5373	5276	5213	5405	5245	80	1600	500	3840	10	1	16071290	850	5.07	0.65	12	0.26	1043.00	8158.00	6880	20231017	-23.11	3700	20230726	42.97	6880	-23.11	20231017	3700	42.97	20230726	6880	-23.11	20231017	3700	42.97	20230726	4.56	N	054040	500	80 억		874450	N	N	0	N	00	N
97	20231213	090524	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5350	10	2	0.19	17460240	3256	3.58	5360	5390	5350	6940	3740	5340	5362.83	5.44	0	-601	5533	5436	5373	5276	5213	5405	5245	80	1600	500	3840	10	1	16071290	860	5.13	0.66	12	0.02	1043.00	8158.00	6880	20231017	-22.24	3700	20230726	44.59	6880	-22.24	20231017	3700	44.59	20230726	6880	-22.24	20231017	3700	44.59	20230726	4.56	N	054040	500	80 억		874450	N	N	0	N	00	N
98	20231212	160506	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5340	-50	5	-0.93	484082260	89920	34.36	5390	5470	5310	7000	3780	5390	5383.48	5.60	0	-21055	5743	5566	5363	5186	4983	5655	5275	80	1610	500	3880	10	1	16071290	858	5.12	0.65	12	0.56	1043.00	8158.00	6880	20231017	-22.38	3700	20230726	44.32	6880	-22.38	20231017	3700	44.32	20230726	6880	-22.38	20231017	3700	44.32	20230726	4.55	N	054040	500	80 억		900453	N	N	0	N	00	N
99	20231212	150512	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5430	40	2	0.74	416379040	77297	29.54	5390	5470	5310	7000	3780	5390	5386.74	5.60	0	-20461	5743	5566	5363	5186	4983	5655	5275	80	1610	500	3880	10	1	16071290	873	5.21	0.67	12	0.48	1043.00	8158.00	6880	20231017	-21.08	3700	20230726	46.76	6880	-21.08	20231017	3700	46.76	20230726	6880	-21.08	20231017	3700	46.76	20230726	4.55	N	054040	500	80 억		900453	N	N	0	N	00	N
100	20231212	140449	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5400	10	2	0.19	347576080	64555	24.67	5390	5470	5310	7000	3780	5390	5384.19	5.60	0	-20614	5743	5566	5363	5186	4983	5655	5275	80	1610	500	3880	10	1	16071290	868	5.18	0.66	12	0.40	1043.00	8158.00	6880	20231017	-21.51	3700	20230726	45.95	6880	-21.51	20231017	3700	45.95	20230726	6880	-21.51	20231017	3700	45.95	20230726	4.55	N	054040	500	80 억		900453	N	N	0	N	00	N
101	20231212	130447	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5420	30	2	0.56	298393760	55433	21.18	5390	5470	5310	7000	3780	5390	5382.96	5.60	0	-20900	5743	5566	5363	5186	4983	5655	5275	80	1610	500	3880	10	1	16071290	871	5.20	0.66	12	0.34	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	6880	-21.22	20231017	3700	46.49	20230726	6880	-21.22	20231017	3700	46.49	20230726	4.55	N	054040	500	80 억		900453	N	N	0	N	00	N
102	20231212	120445	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5400	10	2	0.19	232332110	43288	16.54	5390	5450	5310	7000	3780	5390	5367.13	5.60	0	-15578	5743	5566	5363	5186	4983	5655	5275	80	1610	500	3880	10	1	16071290	868	5.18	0.66	12	0.27	1043.00	8158.00	6880	20231017	-21.51	3700	20230726	45.95	6880	-21.51	20231017	3700	45.95	20230726	6880	-21.51	20231017	3700	45.95	20230726	4.55	N	054040	500	80 억		900453	N	N	0	N	00	N
103	20231212	110451	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5350	-40	5	-0.74	191013780	35628	13.62	5390	5450	5310	7000	3780	5390	5361.34	5.60	0	-11417	5743	5566	5363	5186	4983	5655	5275	80	1610	500	3880	10	1	16071290	860	5.13	0.66	12	0.22	1043.00	8158.00	6880	20231017	-22.24	3700	20230726	44.59	6880	-22.24	20231017	3700	44.59	20230726	6880	-22.24	20231017	3700	44.59	20230726	4.55	N	054040	500	80 억		900453	N	N	0	N	00	N
104	20231212	100510	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5330	-60	5	-1.11	150190130	27977	10.69	5390	5450	5310	7000	3780	5390	5368.34	5.60	0	-10115	5743	5566	5363	5186	4983	5655	5275	80	1610	500	3880	10	1	16071290	857	5.11	0.65	12	0.17	1043.00	8158.00	6880	20231017	-22.53	3700	20230726	44.05	6880	-22.53	20231017	3700	44.05	20230726	6880	-22.53	20231017	3700	44.05	20230726	4.55	N	054040	500	80 억		900453	N	N	0	N	00	N
105	20231212	090507	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5340	-50	5	-0.93	18671790	3483	1.33	5390	5390	5320	7000	3780	5390	5360.84	5.60	0	-783	5743	5566	5363	5186	4983	5655	5275	80	1610	500	3880	10	1	16071290	858	5.12	0.65	12	0.02	1043.00	8158.00	6880	20231017	-22.38	3700	20230726	44.32	6880	-22.38	20231017	3700	44.32	20230726	6880	-22.38	20231017	3700	44.32	20230726	4.55	N	054040	500	80 억		900453	N	N	0	N	00	N
106	20231211	160509	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5390	130	2	2.47	1414457460	261492	95.35	5260	5540	5160	6830	3690	5260	5409.23	5.57	5266	15852	5413	5336	5193	5116	4973	5375	5155	80	1570	500	3780	10	1	16071290	866	5.17	0.66	12	1.63	1043.00	8158.00	6880	20231017	-21.66	3700	20230726	45.68	6880	-21.66	20231017	3700	45.68	20230726	6880	-21.66	20231017	3700	45.68	20230726	4.70	N	054040	500	80 억		895895	N	N	0	N	00	N
107	20231211	150507	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5360	100	2	1.90	1293748670	238995	87.15	5260	5540	5160	6830	3690	5260	5413.29	5.57	5266	15153	5413	5336	5193	5116	4973	5375	5155	80	1570	500	3780	10	1	16071290	861	5.14	0.66	12	1.49	1043.00	8158.00	6880	20231017	-22.09	3700	20230726	44.86	6880	-22.09	20231017	3700	44.86	20230726	6880	-22.09	20231017	3700	44.86	20230726	4.70	N	054040	500	80 억		895895	N	N	0	N	00	N
108	20231211	140507	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5340	80	2	1.52	1209423130	223327	81.43	5260	5540	5160	6830	3690	5260	5415.48	5.57	5266	24063	5413	5336	5193	5116	4973	5375	5155	80	1570	500	3780	10	1	16071290	858	5.12	0.65	12	1.39	1043.00	8158.00	6880	20231017	-22.38	3700	20230726	44.32	6880	-22.38	20231017	3700	44.32	20230726	6880	-22.38	20231017	3700	44.32	20230726	4.70	N	054040	500	80 억		895895	N	N	0	N	00	N
109	20231211	130509	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5370	110	2	2.09	1044524280	192454	70.18	5260	5540	5160	6830	3690	5260	5427.40	5.57	5266	31408	5413	5336	5193	5116	4973	5375	5155	80	1570	500	3780	10	1	16071290	863	5.15	0.66	12	1.20	1043.00	8158.00	6880	20231017	-21.95	3700	20230726	45.14	6880	-21.95	20231017	3700	45.14	20230726	6880	-21.95	20231017	3700	45.14	20230726	4.70	N	054040	500	80 억		895895	N	N	0	N	00	N
110	20231211	120508	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5360	100	2	1.90	964929690	177637	64.77	5260	5540	5160	6830	3690	5260	5432.03	5.57	5266	28797	5413	5336	5193	5116	4973	5375	5155	80	1570	500	3780	10	1	16071290	861	5.14	0.66	12	1.11	1043.00	8158.00	6880	20231017	-22.09	3700	20230726	44.86	6880	-22.09	20231017	3700	44.86	20230726	6880	-22.09	20231017	3700	44.86	20230726	4.70	N	054040	500	80 억		895895	N	N	0	N	00	N
111	20231211	110506	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5450	190	2	3.61	832833670	153244	55.88	5260	5540	5160	6830	3690	5260	5434.69	5.57	5266	40749	5413	5336	5193	5116	4973	5375	5155	80	1570	500	3780	10	1	16071290	876	5.23	0.67	12	0.95	1043.00	8158.00	6880	20231017	-20.78	3700	20230726	47.30	6880	-20.78	20231017	3700	47.30	20230726	6880	-20.78	20231017	3700	47.30	20230726	4.70	N	054040	500	80 억		895895	N	N	0	N	00	N
112	20231211	100506	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5520	260	2	4.94	696420030	128268	46.77	5260	5540	5160	6830	3690	5260	5429.41	5.57	5266	33344	5413	5336	5193	5116	4973	5375	5155	80	1570	500	3780	10	1	16071290	887	5.29	0.68	12	0.80	1043.00	8158.00	6880	20231017	-19.77	3700	20230726	49.19	6880	-19.77	20231017	3700	49.19	20230726	6880	-19.77	20231017	3700	49.19	20230726	4.70	N	054040	500	80 억		895895	N	N	0	N	00	N
113	20231211	090504	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5170	-90	5	-1.71	25707600	4928	1.80	5260	5260	5160	6830	3690	5260	5216.64	5.57	5266	205	5413	5336	5193	5116	4973	5375	5155	80	1570	500	3780	10	1	16071290	831	4.96	0.63	12	0.03	1043.00	8158.00	6880	20231017	-24.85	3700	20230726	39.73	6880	-24.85	20231017	3700	39.73	20230726	6880	-24.85	20231017	3700	39.73	20230726	4.70	N	054040	500	80 억		895895	N	N	0	N	00	N
114	20231208	160501	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5260	-40	5	-0.75	1405004580	272253	33.82	5250	5270	5050	6890	3710	5300	5160.17	5.57	0	-3711	5713	5506	5293	5086	4873	5510	5090	80	1590	500	3810	10	1	16071290	845	5.04	0.64	12	1.69	1043.00	8158.00	6880	20231017	-23.55	3700	20230726	42.16	6880	-23.55	20231017	3700	42.16	20230726	6880	-23.55	20231017	3700	42.16	20230726	4.75	N	054040	500	80 억		895895	N	N	0	N	00	N
115	20231208	150503	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5260	-40	5	-0.75	1343384200	260513	32.36	5250	5270	5050	6890	3710	5300	5156.69	5.57	0	416	5713	5506	5293	5086	4873	5510	5090	80	1590	500	3810	10	1	16071290	845	5.04	0.64	12	1.62	1043.00	8158.00	6880	20231017	-23.55	3700	20230726	42.16	6880	-23.55	20231017	3700	42.16	20230726	6880	-23.55	20231017	3700	42.16	20230726	4.75	N	054040	500	80 억		895895	N	N	0	N	00	N
116	20231208	140502	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5160	-140	5	-2.64	1154987660	224560	27.89	5250	5260	5050	6890	3710	5300	5143.34	5.57	0	-774	5713	5506	5293	5086	4873	5510	5090	80	1590	500	3810	10	1	16071290	829	4.95	0.63	12	1.40	1043.00	8158.00	6880	20231017	-25.00	3700	20230726	39.46	6880	-25.00	20231017	3700	39.46	20230726	6880	-25.00	20231017	3700	39.46	20230726	4.75	N	054040	500	80 억		895895	N	N	0	N	00	N
117	20231208	130501	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5120	-180	5	-3.40	1024564540	199267	24.75	5250	5260	5050	6890	3710	5300	5141.67	5.57	0	-7303	5713	5506	5293	5086	4873	5510	5090	80	1590	500	3810	10	1	16071290	823	4.91	0.63	12	1.24	1043.00	8158.00	6880	20231017	-25.58	3700	20230726	38.38	6880	-25.58	20231017	3700	38.38	20230726	6880	-25.58	20231017	3700	38.38	20230726	4.75	N	054040	500	80 억		895895	N	N	0	N	00	N
118	20231208	120458	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5130	-170	5	-3.21	968604880	188349	23.39	5250	5260	5050	6890	3710	5300	5142.61	5.57	0	-5803	5713	5506	5293	5086	4873	5510	5090	80	1590	500	3810	10	1	16071290	824	4.92	0.63	12	1.17	1043.00	8158.00	6880	20231017	-25.44	3700	20230726	38.65	6880	-25.44	20231017	3700	38.65	20230726	6880	-25.44	20231017	3700	38.65	20230726	4.75	N	054040	500	80 억		895895	N	N	0	N	00	N
119	20231208	110457	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5160	-140	5	-2.64	495124600	95556	11.87	5250	5260	5090	6890	3710	5300	5181.51	5.57	0	-11894	5713	5506	5293	5086	4873	5510	5090	80	1590	500	3810	10	1	16071290	829	4.95	0.63	12	0.59	1043.00	8158.00	6880	20231017	-25.00	3700	20230726	39.46	6880	-25.00	20231017	3700	39.46	20230726	6880	-25.00	20231017	3700	39.46	20230726	4.75	N	054040	500	80 억		895895	N	N	0	N	00	N
120	20231208	100504	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5220	-80	5	-1.51	286233450	55132	6.85	5250	5250	5140	6890	3710	5300	5191.78	5.57	0	-14463	5713	5506	5293	5086	4873	5510	5090	80	1590	500	3810	10	1	16071290	839	5.00	0.64	12	0.34	1043.00	8158.00	6880	20231017	-24.13	3700	20230726	41.08	6880	-24.13	20231017	3700	41.08	20230726	6880	-24.13	20231017	3700	41.08	20230726	4.75	N	054040	500	80 억		895895	N	N	0	N	00	N
121	20231208	090457	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5220	-80	5	-1.51	39123880	7496	0.93	5250	5250	5200	6890	3710	5300	5219.30	5.57	0	729	5713	5506	5293	5086	4873	5510	5090	80	1590	500	3810	10	1	16071290	839	5.00	0.64	12	0.05	1043.00	8158.00	6880	20231017	-24.13	3700	20230726	41.08	6880	-24.13	20231017	3700	41.08	20230726	6880	-24.13	20231017	3700	41.08	20230726	4.75	N	054040	500	80 억		895895	N	N	0	N	00	N
122	20231207	160458	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5300	230	2	4.54	4203930550	802139	243.68	5300	5500	5080	6590	3550	5070	5240.83	6.29	0	-110582	5343	5206	5083	4946	4823	5145	4885	80	1520	500	3650	10	1	16071290	852	5.08	0.65	12	4.99	1043.00	8158.00	6880	20231017	-22.97	3700	20230726	43.24	6880	-22.97	20231017	3700	43.24	20230726	6880	-22.97	20231017	3700	43.24	20230726	4.93	N	054040	500	80 억		1011651	N	N	0	N	00	N
123	20231207	150459	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5270	200	2	3.94	3983114080	759908	230.85	5300	5500	5080	6590	3550	5070	5241.57	6.29	0	-110947	5343	5206	5083	4946	4823	5145	4885	80	1520	500	3650	10	1	16071290	847	5.05	0.65	12	4.73	1043.00	8158.00	6880	20231017	-23.40	3700	20230726	42.43	6880	-23.40	20231017	3700	42.43	20230726	6880	-23.40	20231017	3700	42.43	20230726	4.93	N	054040	500	80 억		1011651	N	N	0	N	00	N
124	20231207	140457	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5300	230	2	4.54	3722053440	710294	215.78	5300	5500	5080	6590	3550	5070	5240.16	6.29	0	-105486	5343	5206	5083	4946	4823	5145	4885	80	1520	500	3650	10	1	16071290	852	5.08	0.65	12	4.42	1043.00	8158.00	6880	20231017	-22.97	3700	20230726	43.24	6880	-22.97	20231017	3700	43.24	20230726	6880	-22.97	20231017	3700	43.24	20230726	4.93	N	054040	500	80 억		1011651	N	N	0	N	00	N
125	20231207	130457	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5340	270	2	5.33	3540197940	676109	205.39	5300	5500	5080	6590	3550	5070	5236.13	6.29	0	-96455	5343	5206	5083	4946	4823	5145	4885	80	1520	500	3650	10	1	16071290	858	5.12	0.65	12	4.21	1043.00	8158.00	6880	20231017	-22.38	3700	20230726	44.32	6880	-22.38	20231017	3700	44.32	20230726	6880	-22.38	20231017	3700	44.32	20230726	4.93	N	054040	500	80 억		1011651	N	N	0	N	00	N
126	20231207	120459	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5250	180	2	3.55	3143090780	601267	182.66	5300	5500	5080	6590	3550	5070	5227.45	6.29	0	-106098	5343	5206	5083	4946	4823	5145	4885	80	1520	500	3650	10	1	16071290	844	5.03	0.64	12	3.74	1043.00	8158.00	6880	20231017	-23.69	3700	20230726	41.89	6880	-23.69	20231017	3700	41.89	20230726	6880	-23.69	20231017	3700	41.89	20230726	4.93	N	054040	500	80 억		1011651	N	N	0	N	00	N
127	20231207	110455	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5210	140	2	2.76	2856873260	546890	166.14	5300	5500	5080	6590	3550	5070	5223.85	6.29	0	-111446	5343	5206	5083	4946	4823	5145	4885	80	1520	500	3650	10	1	16071290	837	5.00	0.64	12	3.40	1043.00	8158.00	6880	20231017	-24.27	3700	20230726	40.81	6880	-24.27	20231017	3700	40.81	20230726	6880	-24.27	20231017	3700	40.81	20230726	4.93	N	054040	500	80 억		1011651	N	N	0	N	00	N
128	20231207	100454	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5240	170	2	3.35	2624160590	502277	152.58	5300	5500	5080	6590	3550	5070	5224.53	6.29	0	-101913	5343	5206	5083	4946	4823	5145	4885	80	1520	500	3650	10	1	16071290	842	5.02	0.64	12	3.13	1043.00	8158.00	6880	20231017	-23.84	3700	20230726	41.62	6880	-23.84	20231017	3700	41.62	20230726	6880	-23.84	20231017	3700	41.62	20230726	4.93	N	054040	500	80 억		1011651	N	N	0	N	00	N
129	20231207	090500	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5090	20	2	0.39	1487893500	284916	86.55	5300	5500	5080	6590	3550	5070	5222.22	6.29	0	-116489	5343	5206	5083	4946	4823	5145	4885	80	1520	500	3650	10	1	16071290	818	4.88	0.62	12	1.77	1043.00	8158.00	6880	20231017	-26.02	3700	20230726	37.57	6880	-26.02	20231017	3700	37.57	20230726	6880	-26.02	20231017	3700	37.57	20230726	4.93	N	054040	500	80 억		1011651	N	N	0	N	00	N
130	20231206	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-40	5	-0.78	1658128605	328779	180.17	5090	5220	4960	6640	3580	5110	5043.29	5.87	0	70500	5710	5410	5240	4940	4770	5325	4855	80	1530	500	3670	10	1	16071290	815	4.86	0.62	12	2.05	1043.00	8158.00	6880	20231017	-26.31	3700	20230726	37.03	6880	-26.31	20231017	3700	37.03	20230726	6880	-26.31	20231017	3700	37.03	20230726	5.26	N	054040	500	80 억		942666	N	N	0	N	00	N
131	20231206	150459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-30	5	-0.59	1626537195	322570	176.77	5090	5220	4960	6640	3580	5110	5042.43	5.87	0	71892	5710	5410	5240	4940	4770	5325	4855	80	1530	500	3670	10	1	16071290	816	4.87	0.62	12	2.01	1043.00	8158.00	6880	20231017	-26.16	3700	20230726	37.30	6880	-26.16	20231017	3700	37.30	20230726	6880	-26.16	20231017	3700	37.30	20230726	5.26	N	054040	500	80 억		942666	N	N	0	N	00	N
132	20231206	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-30	5	-0.59	1545062505	306579	168.00	5090	5220	4960	6640	3580	5110	5039.69	5.87	0	74133	5710	5410	5240	4940	4770	5325	4855	80	1530	500	3670	10	1	16071290	816	4.87	0.62	12	1.91	1043.00	8158.00	6880	20231017	-26.16	3700	20230726	37.30	6880	-26.16	20231017	3700	37.30	20230726	6880	-26.16	20231017	3700	37.30	20230726	5.26	N	054040	500	80 억		942666	N	N	0	N	00	N
133	20231206	130453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-60	5	-1.17	1398361815	277538	152.09	5090	5220	4960	6640	3580	5110	5038.45	5.87	0	66440	5710	5410	5240	4940	4770	5325	4855	80	1530	500	3670	10	1	16071290	812	4.84	0.62	12	1.73	1043.00	8158.00	6880	20231017	-26.60	3700	20230726	36.49	6880	-26.60	20231017	3700	36.49	20230726	6880	-26.60	20231017	3700	36.49	20230726	5.26	N	054040	500	80 억		942666	N	N	0	N	00	N
134	20231206	120449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-70	5	-1.37	665055940	130421	71.47	5090	5220	5030	6640	3580	5110	5099.30	5.87	0	41967	5710	5410	5240	4940	4770	5325	4855	80	1530	500	3670	10	1	16071290	810	4.83	0.62	12	0.81	1043.00	8158.00	6880	20231017	-26.74	3700	20230726	36.22	6880	-26.74	20231017	3700	36.22	20230726	6880	-26.74	20231017	3700	36.22	20230726	5.26	N	054040	500	80 억		942666	N	N	0	N	00	N
135	20231206	110459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	40	2	0.78	254069400	49298	27.01	5090	5220	5030	6640	3580	5110	5153.75	5.87	0	6748	5710	5410	5240	4940	4770	5325	4855	80	1530	500	3670	10	1	16071290	828	4.94	0.63	12	0.31	1043.00	8158.00	6880	20231017	-25.15	3700	20230726	39.19	6880	-25.15	20231017	3700	39.19	20230726	6880	-25.15	20231017	3700	39.19	20230726	5.26	N	054040	500	80 억		942666	N	N	0	N	00	N
136	20231206	100455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5180	70	2	1.37	187759120	36477	19.99	5090	5220	5030	6640	3580	5110	5147.33	5.87	0	8061	5710	5410	5240	4940	4770	5325	4855	80	1530	500	3670	10	1	16071290	832	4.97	0.63	12	0.23	1043.00	8158.00	6880	20231017	-24.71	3700	20230726	40.00	6880	-24.71	20231017	3700	40.00	20230726	6880	-24.71	20231017	3700	40.00	20230726	5.26	N	054040	500	80 억		942666	N	N	0	N	00	N
137	20231206	090456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	0	3	0.00	17227990	3368	1.85	5090	5170	5090	6640	3580	5110	5115.20	5.87	0	-449	5710	5410	5240	4940	4770	5325	4855	80	1530	500	3670	10	1	16071290	821	4.90	0.63	12	0.02	1043.00	8158.00	6880	20231017	-25.73	3700	20230726	38.11	6880	-25.73	20231017	3700	38.11	20230726	6880	-25.73	20231017	3700	38.11	20230726	5.26	N	054040	500	80 억		942666	N	N	0	N	00	N
138	20231205	160457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	-310	5	-5.72	952175710	182413	83.64	5400	5540	5070	7040	3800	5420	5219.98	6.13	0	-40100	5806	5612	5506	5312	5206	5560	5260	80	1620	500	3900	10	1	16071290	821	4.90	0.63	12	1.14	1043.00	8158.00	6880	20231017	-25.73	3700	20230726	38.11	6880	-25.73	20231017	3700	38.11	20230726	6880	-25.73	20231017	3700	38.11	20230726	5.20	N	054040	500	80 억		985304	N	N	0	N	00	N
139	20231205	150455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	-300	5	-5.54	855009000	163428	74.94	5400	5540	5100	7040	3800	5420	5231.72	6.13	0	-39922	5806	5612	5506	5312	5206	5560	5260	80	1620	500	3900	10	1	16071290	823	4.91	0.63	12	1.02	1043.00	8158.00	6880	20231017	-25.58	3700	20230726	38.38	6880	-25.58	20231017	3700	38.38	20230726	6880	-25.58	20231017	3700	38.38	20230726	5.20	N	054040	500	80 억		985304	N	N	0	N	00	N
140	20231205	140456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-220	5	-4.06	621222930	117920	54.07	5400	5540	5180	7040	3800	5420	5268.17	6.13	0	-39936	5806	5612	5506	5312	5206	5560	5260	80	1620	500	3900	10	1	16071290	836	4.99	0.64	12	0.73	1043.00	8158.00	6880	20231017	-24.42	3700	20230726	40.54	6880	-24.42	20231017	3700	40.54	20230726	6880	-24.42	20231017	3700	40.54	20230726	5.20	N	054040	500	80 억		985304	N	N	0	N	00	N
141	20231205	130455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	-180	5	-3.32	501767310	95015	43.57	5400	5540	5190	7040	3800	5420	5280.93	6.13	0	-30150	5806	5612	5506	5312	5206	5560	5260	80	1620	500	3900	10	1	16071290	842	5.02	0.64	12	0.59	1043.00	8158.00	6880	20231017	-23.84	3700	20230726	41.62	6880	-23.84	20231017	3700	41.62	20230726	6880	-23.84	20231017	3700	41.62	20230726	5.20	N	054040	500	80 억		985304	N	N	0	N	00	N
142	20231205	120452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	-180	5	-3.32	442153560	83641	38.35	5400	5540	5190	7040	3800	5420	5286.33	6.13	0	-30501	5806	5612	5506	5312	5206	5560	5260	80	1620	500	3900	10	1	16071290	842	5.02	0.64	12	0.52	1043.00	8158.00	6880	20231017	-23.84	3700	20230726	41.62	6880	-23.84	20231017	3700	41.62	20230726	6880	-23.84	20231017	3700	41.62	20230726	5.20	N	054040	500	80 억		985304	N	N	0	N	00	N
143	20231205	110452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	-190	5	-3.51	393304900	74322	34.08	5400	5540	5190	7040	3800	5420	5291.90	6.13	0	-26547	5806	5612	5506	5312	5206	5560	5260	80	1620	500	3900	10	1	16071290	841	5.01	0.64	12	0.46	1043.00	8158.00	6880	20231017	-23.98	3700	20230726	41.35	6880	-23.98	20231017	3700	41.35	20230726	6880	-23.98	20231017	3700	41.35	20230726	5.20	N	054040	500	80 억		985304	N	N	0	N	00	N
144	20231205	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	-110	5	-2.03	176713410	32975	15.12	5400	5540	5300	7040	3800	5420	5359.01	6.13	0	-13802	5806	5612	5506	5312	5206	5560	5260	80	1620	500	3900	10	1	16071290	853	5.09	0.65	12	0.21	1043.00	8158.00	6880	20231017	-22.82	3700	20230726	43.51	6880	-22.82	20231017	3700	43.51	20230726	6880	-22.82	20231017	3700	43.51	20230726	5.20	N	054040	500	80 억		985304	N	N	0	N	00	N
145	20231205	090450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	-30	5	-0.55	34097930	6282	2.88	5400	5540	5370	7040	3800	5420	5427.88	6.13	0	-3866	5806	5612	5506	5312	5206	5560	5260	80	1620	500	3900	10	1	16071290	866	5.17	0.66	12	0.04	1043.00	8158.00	6880	20231017	-21.66	3700	20230726	45.68	6880	-21.66	20231017	3700	45.68	20230726	6880	-21.66	20231017	3700	45.68	20230726	5.20	N	054040	500	80 억		985304	N	N	0	N	00	N
146	20231204	160451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	-30	5	-0.55	1202128140	217582	201.00	5510	5700	5400	7080	3820	5450	5524.94	6.20	0	-8151	5610	5530	5380	5300	5150	5570	5340	80	1630	500	3920	10	1	16071290	871	5.20	0.66	12	1.35	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	6880	-21.22	20231017	3700	46.49	20230726	6880	-21.22	20231017	3700	46.49	20230726	5.16	N	054040	500	80 억		996057	N	N	0	N	00	N
147	20231204	150453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	-40	5	-0.73	1180030240	213504	197.24	5510	5700	5400	7080	3820	5450	5526.97	6.20	0	-6969	5610	5530	5380	5300	5150	5570	5340	80	1630	500	3920	10	1	16071290	869	5.19	0.66	12	1.33	1043.00	8158.00	6880	20231017	-21.37	3700	20230726	46.22	6880	-21.37	20231017	3700	46.22	20230726	6880	-21.37	20231017	3700	46.22	20230726	5.16	N	054040	500	80 억		996057	N	N	0	N	00	N
148	20231204	140450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5450	0	3	0.00	1014229060	183000	169.06	5510	5700	5430	7080	3820	5450	5542.24	6.20	0	3574	5610	5530	5380	5300	5150	5570	5340	80	1630	500	3920	10	1	16071290	876	5.23	0.67	12	1.14	1043.00	8158.00	6880	20231017	-20.78	3700	20230726	47.30	6880	-20.78	20231017	3700	47.30	20230726	6880	-20.78	20231017	3700	47.30	20230726	5.16	N	054040	500	80 억		996057	N	N	0	N	00	N
149	20231204	130449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	60	2	1.10	948032690	170921	157.90	5510	5700	5430	7080	3820	5450	5546.61	6.20	0	8603	5610	5530	5380	5300	5150	5570	5340	80	1630	500	3920	10	1	16071290	886	5.28	0.68	12	1.06	1043.00	8158.00	6880	20231017	-19.91	3700	20230726	48.92	6880	-19.91	20231017	3700	48.92	20230726	6880	-19.91	20231017	3700	48.92	20230726	5.16	N	054040	500	80 억		996057	N	N	0	N	00	N
150	20231204	120448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5490	40	2	0.73	873394950	157270	145.29	5510	5700	5430	7080	3820	5450	5553.48	6.20	0	10816	5610	5530	5380	5300	5150	5570	5340	80	1630	500	3920	10	1	16071290	882	5.26	0.67	12	0.98	1043.00	8158.00	6880	20231017	-20.20	3700	20230726	48.38	6880	-20.20	20231017	3700	48.38	20230726	6880	-20.20	20231017	3700	48.38	20230726	5.16	N	054040	500	80 억		996057	N	N	0	N	00	N
151	20231204	110451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	50	2	0.92	737371680	132384	122.30	5510	5700	5440	7080	3820	5450	5569.95	6.20	0	8311	5610	5530	5380	5300	5150	5570	5340	80	1630	500	3920	10	1	16071290	884	5.27	0.67	12	0.82	1043.00	8158.00	6880	20231017	-20.06	3700	20230726	48.65	6880	-20.06	20231017	3700	48.65	20230726	6880	-20.06	20231017	3700	48.65	20230726	5.16	N	054040	500	80 억		996057	N	N	0	N	00	N
152	20231204	100450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	50	2	0.92	628868170	112541	103.97	5510	5700	5480	7080	3820	5450	5587.90	6.20	0	11431	5610	5530	5380	5300	5150	5570	5340	80	1630	500	3920	10	1	16071290	884	5.27	0.67	12	0.70	1043.00	8158.00	6880	20231017	-20.06	3700	20230726	48.65	6880	-20.06	20231017	3700	48.65	20230726	6880	-20.06	20231017	3700	48.65	20230726	5.16	N	054040	500	80 억		996057	N	N	0	N	00	N
153	20231204	090449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	230	2	4.22	320397480	57242	52.88	5510	5700	5510	7080	3820	5450	5597.25	6.20	0	17641	5610	5530	5380	5300	5150	5570	5340	80	1630	500	3920	10	1	16071290	913	5.45	0.70	12	0.36	1043.00	8158.00	6880	20231017	-17.44	3700	20230726	53.51	6880	-17.44	20231017	3700	53.51	20230726	6880	-17.44	20231017	3700	53.51	20230726	5.16	N	054040	500	80 억		996057	N	N	0	N	00	N
154	20231201	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5450	50	2	0.93	582643050	108186	239.58	5400	5460	5230	7020	3780	5400	5385.48	6.20	0	-1043	5540	5470	5380	5310	5220	5505	5345	80	1620	500	3880	10	1	16071290	876	5.23	0.67	12	0.67	1043.00	8158.00	6880	20231017	-20.78	3700	20230726	47.30	6880	-20.78	20231017	3700	47.30	20230726	6880	-20.78	20231017	3700	47.30	20230726	5.16	N	054040	500	80 억		997101	N	N	0	N	00	N
155	20231201	150449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	30	2	0.56	558005270	103659	229.55	5400	5440	5230	7020	3780	5400	5383.09	6.20	0	-1055	5540	5470	5380	5310	5220	5505	5345	80	1620	500	3880	10	1	16071290	873	5.21	0.67	12	0.64	1043.00	8158.00	6880	20231017	-21.08	3700	20230726	46.76	6880	-21.08	20231017	3700	46.76	20230726	6880	-21.08	20231017	3700	46.76	20230726	5.16	N	054040	500	80 억		997101	N	N	0	N	00	N
156	20231201	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	-10	5	-0.19	483314500	89833	198.93	5400	5440	5230	7020	3780	5400	5380.14	6.20	0	-1960	5540	5470	5380	5310	5220	5505	5345	80	1620	500	3880	10	1	16071290	866	5.17	0.66	12	0.56	1043.00	8158.00	6880	20231017	-21.66	3700	20230726	45.68	6880	-21.66	20231017	3700	45.68	20230726	6880	-21.66	20231017	3700	45.68	20230726	5.16	N	054040	500	80 억		997101	N	N	0	N	00	N
157	20231201	130448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	0	3	0.00	448557340	83401	184.69	5400	5440	5230	7020	3780	5400	5378.32	6.20	0	-2030	5540	5470	5380	5310	5220	5505	5345	80	1620	500	3880	10	1	16071290	868	5.18	0.66	12	0.52	1043.00	8158.00	6880	20231017	-21.51	3700	20230726	45.95	6880	-21.51	20231017	3700	45.95	20230726	6880	-21.51	20231017	3700	45.95	20230726	5.16	N	054040	500	80 억		997101	N	N	0	N	00	N
158	20231201	120452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	10	2	0.19	394837530	73489	162.74	5400	5440	5230	7020	3780	5400	5372.74	6.20	0	-2207	5540	5470	5380	5310	5220	5505	5345	80	1620	500	3880	10	1	16071290	869	5.19	0.66	12	0.46	1043.00	8158.00	6880	20231017	-21.37	3700	20230726	46.22	6880	-21.37	20231017	3700	46.22	20230726	6880	-21.37	20231017	3700	46.22	20230726	5.16	N	054040	500	80 억		997101	N	N	0	N	00	N
159	20231201	110451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	30	2	0.56	377913310	70355	155.80	5400	5440	5230	7020	3780	5400	5371.52	6.20	0	-1459	5540	5470	5380	5310	5220	5505	5345	80	1620	500	3880	10	1	16071290	873	5.21	0.67	12	0.44	1043.00	8158.00	6880	20231017	-21.08	3700	20230726	46.76	6880	-21.08	20231017	3700	46.76	20230726	6880	-21.08	20231017	3700	46.76	20230726	5.16	N	054040	500	80 억		997101	N	N	0	N	00	N
160	20231201	100452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	-20	5	-0.37	158937010	29875	66.16	5400	5400	5230	7020	3780	5400	5320.07	6.20	0	845	5540	5470	5380	5310	5220	5505	5345	80	1620	500	3880	10	1	16071290	865	5.16	0.66	12	0.19	1043.00	8158.00	6880	20231017	-21.80	3700	20230726	45.41	6880	-21.80	20231017	3700	45.41	20230726	6880	-21.80	20231017	3700	45.41	20230726	5.16	N	054040	500	80 억		997101	N	N	0	N	00	N
161	20231201	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	-50	5	-0.93	12098980	2241	4.96	5400	5400	5350	7020	3780	5400	5398.92	6.20	0	-1204	5540	5470	5380	5310	5220	5505	5345	80	1620	500	3880	10	1	16071290	860	5.13	0.66	12	0.01	1043.00	8158.00	6880	20231017	-22.24	3700	20230726	44.59	6880	-22.24	20231017	3700	44.59	20230726	6880	-22.24	20231017	3700	44.59	20230726	5.16	N	054040	500	80 억		997101	N	N	0	N	00	N