KissMeData/059100/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	160622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8090	-320	5	-3.80	21325883290	2476075	33.69	8300	9260	8030	10930	5890	8410	8620.76	4.86	-25372	-27161	10950	9680	8640	7370	6330	10315	8005	35	2520	500	5880	10	1	7070860	572	17.59	1.61	12	35.02	460.00	5036.00	9910	20231227	-18.37	4770	20231010	69.60	9910	-18.37	20231227	4770	69.60	20231010	9910	-18.37	20231227	4770	69.60	20231010	2.05	N	059100	500	35 억		343950	N	N	0	N	00	N
3	20231229	150618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8090	-320	5	-3.80	21325883290	2476075	33.69	8300	9260	8030	10930	5890	8410	8620.76	4.86	-25372	-27161	10950	9680	8640	7370	6330	10315	8005	35	2520	500	5880	10	1	7070860	572	17.59	1.61	12	35.02	460.00	5036.00	9910	20231227	-18.37	4770	20231010	69.60	9910	-18.37	20231227	4770	69.60	20231010	9910	-18.37	20231227	4770	69.60	20231010	2.05	N	059100	500	35 억		343950	N	N	0	N	00	N
4	20231229	140619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8090	-320	5	-3.80	21325883290	2476075	33.69	8300	9260	8030	10930	5890	8410	8620.76	4.86	-25372	-27161	10950	9680	8640	7370	6330	10315	8005	35	2520	500	5880	10	1	7070860	572	17.59	1.61	12	35.02	460.00	5036.00	9910	20231227	-18.37	4770	20231010	69.60	9910	-18.37	20231227	4770	69.60	20231010	9910	-18.37	20231227	4770	69.60	20231010	2.05	N	059100	500	35 억		343950	N	N	0	N	00	N
5	20231229	130618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8090	-320	5	-3.80	21325883290	2476075	33.69	8300	9260	8030	10930	5890	8410	8620.76	4.86	-25372	-27161	10950	9680	8640	7370	6330	10315	8005	35	2520	500	5880	10	1	7070860	572	17.59	1.61	12	35.02	460.00	5036.00	9910	20231227	-18.37	4770	20231010	69.60	9910	-18.37	20231227	4770	69.60	20231010	9910	-18.37	20231227	4770	69.60	20231010	2.05	N	059100	500	35 억		343950	N	N	0	N	00	N
6	20231229	120620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8090	-320	5	-3.80	21325883290	2476075	33.69	8300	9260	8030	10930	5890	8410	8620.76	4.86	-25372	-27161	10950	9680	8640	7370	6330	10315	8005	35	2520	500	5880	10	1	7070860	572	17.59	1.61	12	35.02	460.00	5036.00	9910	20231227	-18.37	4770	20231010	69.60	9910	-18.37	20231227	4770	69.60	20231010	9910	-18.37	20231227	4770	69.60	20231010	2.05	N	059100	500	35 억		343950	N	N	0	N	00	N
7	20231229	110553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8090	-320	5	-3.80	21325883290	2476075	33.69	8300	9260	8030	10930	5890	8410	8620.76	4.86	-25372	-27161	10950	9680	8640	7370	6330	10315	8005	35	2520	500	5880	10	1	7070860	572	17.59	1.61	12	35.02	460.00	5036.00	9910	20231227	-18.37	4770	20231010	69.60	9910	-18.37	20231227	4770	69.60	20231010	9910	-18.37	20231227	4770	69.60	20231010	2.05	N	059100	500	35 억		343950	N	N	0	N	00	N
8	20231229	100559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8090	-320	5	-3.80	21325883290	2476075	33.69	8300	9260	8030	10930	5890	8410	8620.76	4.86	-25372	-27161	10950	9680	8640	7370	6330	10315	8005	35	2520	500	5880	10	1	7070860	572	17.59	1.61	12	35.02	460.00	5036.00	9910	20231227	-18.37	4770	20231010	69.60	9910	-18.37	20231227	4770	69.60	20231010	9910	-18.37	20231227	4770	69.60	20231010	2.05	N	059100	500	35 억		343950	N	N	0	N	00	N
9	20231229	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8090	-320	5	-3.80	21325883290	2476075	33.69	8300	9260	8030	10930	5890	8410	8620.76	4.86	-25372	-27161	10950	9680	8640	7370	6330	10315	8005	35	2520	500	5880	10	1	7070860	572	17.59	1.61	12	35.02	460.00	5036.00	9910	20231227	-18.37	4770	20231010	69.60	9910	-18.37	20231227	4770	69.60	20231010	9910	-18.37	20231227	4770	69.60	20231010	2.05	N	059100	500	35 억		343950	N	N	0	N	00	N
10	20231228	160553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8090	-320	5	-3.80	21276442270	2469963	33.61	8300	9260	8030	10930	5890	8410	8620.76	5.22	0	-27161	10950	9680	8640	7370	6330	10315	8005	35	2520	500	5880	10	1	7070860	572	17.59	1.61	12	34.93	460.00	5036.00	9910	20231227	-18.37	4770	20231010	69.60	9910	-18.37	20231227	4770	69.60	20231010	9910	-18.37	20231227	4770	69.60	20231010	2.05	N	059100	500	35 억		369322	N	N	0	N	00	N
11	20231228	150559	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8130	-280	5	-3.33	20633176540	2390376	32.52	8300	9260	8050	10930	5890	8410	8631.77	5.22	0	-25293	10950	9680	8640	7370	6330	10315	8005	35	2520	500	5880	10	1	7070860	575	17.67	1.61	12	33.81	460.00	5036.00	9910	20231227	-17.96	4770	20231010	70.44	9910	-17.96	20231227	4770	70.44	20231010	9910	-17.96	20231227	4770	70.44	20231010	2.05	N	059100	500	35 억		369322	N	N	0	N	00	N
12	20231228	140553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8190	-220	5	-2.62	20080391080	2322768	31.60	8300	9260	8050	10930	5890	8410	8645.03	5.22	0	-28303	10950	9680	8640	7370	6330	10315	8005	35	2520	500	5880	10	1	7070860	579	17.80	1.63	12	32.85	460.00	5036.00	9910	20231227	-17.36	4770	20231010	71.70	9910	-17.36	20231227	4770	71.70	20231010	9910	-17.36	20231227	4770	71.70	20231010	2.05	N	059100	500	35 억		369322	N	N	0	N	00	N
13	20231228	130553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8220	-190	5	-2.26	11703258640	1358550	18.49	8300	9260	8050	10930	5890	8410	8614.52	5.22	0	-15720	10950	9680	8640	7370	6330	10315	8005	35	2520	500	5880	10	1	7070860	581	17.87	1.63	12	19.21	460.00	5036.00	9910	20231227	-17.05	4770	20231010	72.33	9910	-17.05	20231227	4770	72.33	20231010	9910	-17.05	20231227	4770	72.33	20231010	2.05	N	059100	500	35 억		369322	N	N	0	N	00	N
14	20231228	120555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8070	-340	5	-4.04	11405622700	1322140	17.99	8300	9260	8050	10930	5890	8410	8626.64	5.22	0	-18298	10950	9680	8640	7370	6330	10315	8005	35	2520	500	5880	10	1	7070860	571	17.54	1.60	12	18.70	460.00	5036.00	9910	20231227	-18.57	4770	20231010	69.18	9910	-18.57	20231227	4770	69.18	20231010	9910	-18.57	20231227	4770	69.18	20231010	2.05	N	059100	500	35 억		369322	N	N	0	N	00	N
15	20231228	110555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8070	-340	5	-4.04	11074702730	1281191	17.43	8300	9260	8060	10930	5890	8410	8644.07	5.22	0	-21927	10950	9680	8640	7370	6330	10315	8005	35	2520	500	5880	10	1	7070860	571	17.54	1.60	12	18.12	460.00	5036.00	9910	20231227	-18.57	4770	20231010	69.18	9910	-18.57	20231227	4770	69.18	20231010	9910	-18.57	20231227	4770	69.18	20231010	2.05	N	059100	500	35 억		369322	N	N	0	N	00	N
16	20231228	100553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8330	-80	5	-0.95	10321410120	1188957	16.18	8300	9260	8110	10930	5890	8410	8681.06	5.22	0	-18261	10950	9680	8640	7370	6330	10315	8005	35	2520	500	5880	10	1	7070860	589	18.11	1.65	12	16.81	460.00	5036.00	9910	20231227	-15.94	4770	20231010	74.63	9910	-15.94	20231227	4770	74.63	20231010	9910	-15.94	20231227	4770	74.63	20231010	2.05	N	059100	500	35 억		369322	N	N	0	N	00	N
17	20231228	090552	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8460	50	2	0.59	1438304280	168651	2.29	8300	8750	8240	10930	5890	8410	8528.29	5.22	0	-1608	10950	9680	8640	7370	6330	10315	8005	35	2520	500	5880	10	1	7070860	598	18.39	1.68	12	2.39	460.00	5036.00	9910	20231227	-14.63	4770	20231010	77.36	9910	-14.63	20231227	4770	77.36	20231010	9910	-14.63	20231227	4770	77.36	20231010	2.05	N	059100	500	35 억		369322	N	N	0	N	00	N
18	20231227	160549	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	8410	560	2	7.13	65911504820	7321837	187.87	7760	9910	7600	10200	5500	7850	9002.52	5.34	0	-6980	9616	8732	8116	7232	6616	8425	6925	35	2350	500	5490	10	1	7070860	595	18.28	1.67	12	103.55	460.00	5036.00	9910	20231227	-15.14	4770	20231010	76.31	9910	-15.14	20231227	4770	76.31	20231010	9910	-15.14	20231227	4770	76.31	20231010	1.66	N	059100	500	35 억		377588	N	N	0	N	00	N
19	20231227	150557	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	8460	610	2	7.77	65006417620	7214850	185.12	7760	9910	7600	10200	5500	7850	9010.31	5.34	0	-15326	9616	8732	8116	7232	6616	8425	6925	35	2350	500	5490	10	1	7070860	598	18.39	1.68	12	102.04	460.00	5036.00	9910	20231227	-14.63	4770	20231010	77.36	9910	-14.63	20231227	4770	77.36	20231010	9910	-14.63	20231227	4770	77.36	20231010	1.66	N	059100	500	35 억		377588	N	N	0	N	00	N
20	20231227	140555	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	9800	1950	2	24.84	51596757460	5751554	147.58	7760	9910	7600	10200	5500	7850	8971.19	5.34	0	-21094	9616	8732	8116	7232	6616	8425	6925	35	2350	500	5490	10	1	7070860	693	21.30	1.95	12	81.34	460.00	5036.00	9910	20231227	-1.11	4770	20231010	105.45	9910	-1.11	20231227	4770	105.45	20231010	9910	-1.11	20231227	4770	105.45	20231010	1.66	N	059100	500	35 억		377588	N	N	0	N	00	N
21	20231227	130550	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7910	60	2	0.76	5100801070	647393	16.61	7760	8100	7600	10200	5500	7850	7879.05	5.34	0	-16912	9616	8732	8116	7232	6616	8425	6925	35	2350	500	5490	10	1	7070860	559	17.20	1.57	12	9.16	460.00	5036.00	9000	20231226	-12.11	4770	20231010	65.83	9000	-12.11	20231226	4770	65.83	20231010	9000	-12.11	20231226	4770	65.83	20231010	1.66	N	059100	500	35 억		377588	N	N	0	N	00	N
22	20231227	120550	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7860	10	2	0.13	4928332320	625405	16.05	7760	8100	7600	10200	5500	7850	7880.29	5.34	0	-15801	9616	8732	8116	7232	6616	8425	6925	35	2350	500	5490	10	1	7070860	556	17.09	1.56	12	8.84	460.00	5036.00	9000	20231226	-12.67	4770	20231010	64.78	9000	-12.67	20231226	4770	64.78	20231010	9000	-12.67	20231226	4770	64.78	20231010	1.66	N	059100	500	35 억		377588	N	N	0	N	00	N
23	20231227	110553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7860	10	2	0.13	4591202170	582467	14.95	7760	8100	7600	10200	5500	7850	7882.42	5.34	0	-16058	9616	8732	8116	7232	6616	8425	6925	35	2350	500	5490	10	1	7070860	556	17.09	1.56	12	8.24	460.00	5036.00	9000	20231226	-12.67	4770	20231010	64.78	9000	-12.67	20231226	4770	64.78	20231010	9000	-12.67	20231226	4770	64.78	20231010	1.66	N	059100	500	35 억		377588	N	N	0	N	00	N
24	20231227	100554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7710	-140	5	-1.78	1448991690	187102	4.80	7760	8000	7600	10200	5500	7850	7743.61	5.34	0	6740	9616	8732	8116	7232	6616	8425	6925	35	2350	500	5490	10	1	7070860	545	16.76	1.53	12	2.65	460.00	5036.00	9000	20231226	-14.33	4770	20231010	61.64	9000	-14.33	20231226	4770	61.64	20231010	9000	-14.33	20231226	4770	61.64	20231010	1.66	N	059100	500	35 억		377588	N	N	0	N	00	N
25	20231227	090555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7770	-80	5	-1.02	401464540	51210	1.31	7760	8000	7740	10200	5500	7850	7839.28	5.34	0	2173	9616	8732	8116	7232	6616	8425	6925	35	2350	500	5490	10	1	7070860	549	16.89	1.54	12	0.72	460.00	5036.00	9000	20231226	-13.67	4770	20231010	62.89	9000	-13.67	20231226	4770	62.89	20231010	9000	-13.67	20231226	4770	62.89	20231010	1.66	N	059100	500	35 억		377588	N	N	0	N	00	N
26	20231226	160556	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	7850	-480	5	-5.76	31806918300	3880035	83.87	8280	9000	7500	10820	5840	8330	8197.35	5.34	0	-572	9723	9026	7633	6936	5543	9375	7285	35	2490	500	5830	10	1	7070860	555	17.07	1.56	12	54.87	460.00	5036.00	9000	20231226	-12.78	4770	20231010	64.57	9000	-12.78	20231226	4770	64.57	20231010	9000	-12.78	20231226	4770	64.57	20231010	1.59	N	059100	500	35 억		377680	N	N	0	N	00	N
27	20231226	150553	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	7860	-470	5	-5.64	31337844170	3820186	82.58	8280	9000	7500	10820	5840	8330	8202.93	5.34	0	1076	9723	9026	7633	6936	5543	9375	7285	35	2490	500	5830	10	1	7070860	556	17.09	1.56	12	54.03	460.00	5036.00	9000	20231226	-12.67	4770	20231010	64.78	9000	-12.67	20231226	4770	64.78	20231010	9000	-12.67	20231226	4770	64.78	20231010	1.59	N	059100	500	35 억		377680	N	N	0	N	00	N
28	20231226	140554	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	7730	-600	5	-7.20	30620176970	3728630	80.60	8280	9000	7500	10820	5840	8330	8211.90	5.34	0	-449	9723	9026	7633	6936	5543	9375	7285	35	2490	500	5830	10	1	7070860	547	16.80	1.53	12	52.73	460.00	5036.00	9000	20231226	-14.11	4770	20231010	62.05	9000	-14.11	20231226	4770	62.05	20231010	9000	-14.11	20231226	4770	62.05	20231010	1.59	N	059100	500	35 억		377680	N	N	0	N	00	N
29	20231226	130554	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	8000	-330	5	-3.96	30013479080	3651280	78.93	8280	9000	7500	10820	5840	8330	8219.72	5.34	0	-2661	9723	9026	7633	6936	5543	9375	7285	35	2490	500	5830	10	1	7070860	566	17.39	1.59	12	51.64	460.00	5036.00	9000	20231226	-11.11	4770	20231010	67.71	9000	-11.11	20231226	4770	67.71	20231010	9000	-11.11	20231226	4770	67.71	20231010	1.59	N	059100	500	35 억		377680	N	N	0	N	00	N
30	20231226	120553	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	8080	-250	5	-3.00	28407303220	3448095	74.54	8280	9000	7500	10820	5840	8330	8238.32	5.34	0	-1768	9723	9026	7633	6936	5543	9375	7285	35	2490	500	5830	10	1	7070860	571	17.57	1.60	12	48.76	460.00	5036.00	9000	20231226	-10.22	4770	20231010	69.39	9000	-10.22	20231226	4770	69.39	20231010	9000	-10.22	20231226	4770	69.39	20231010	1.59	N	059100	500	35 억		377680	N	N	0	N	00	N
31	20231226	110556	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8510	180	2	2.16	18878658140	2322321	50.20	8280	8890	7500	10820	5840	8330	8128.46	5.34	0	123	9723	9026	7633	6936	5543	9375	7285	35	2490	500	5830	10	1	7070860	602	18.50	1.69	12	32.84	460.00	5036.00	8930	20230417	-4.70	4770	20231010	78.41	8930	-4.70	20230417	4770	78.41	20231010	8930	-4.70	20230417	4770	78.41	20231010	1.59	N	059100	500	35 억		377680	N	N	0	N	00	N
32	20231226	100553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7680	-650	5	-7.80	10672733040	1339816	28.96	8280	8660	7500	10820	5840	8330	7963.41	5.34	0	4177	9723	9026	7633	6936	5543	9375	7285	35	2490	500	5830	10	1	7070860	543	16.70	1.53	12	18.95	460.00	5036.00	8930	20230417	-14.00	4770	20231010	61.01	8930	-14.00	20230417	4770	61.01	20231010	8930	-14.00	20230417	4770	61.01	20231010	1.59	N	059100	500	35 억		377680	N	N	0	N	00	N
33	20231226	090555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7950	-380	5	-4.56	2207972620	270249	5.84	8280	8290	7930	10820	5840	8330	8164.76	5.34	0	8660	9723	9026	7633	6936	5543	9375	7285	35	2490	500	5830	10	1	7070860	562	17.28	1.58	12	3.82	460.00	5036.00	8930	20230417	-10.97	4770	20231010	66.67	8930	-10.97	20230417	4770	66.67	20231010	8930	-10.97	20230417	4770	66.67	20231010	1.59	N	059100	500	35 억		377680	N	N	0	N	00	N
34	20231222	160547	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8330	1920	1	29.95	34699073950	4560917	1031.93	6380	8330	6240	8330	4490	6410	7607.58	5.47	0	-9216	7110	6760	6380	6030	5650	6935	6205	35	1920	500	4480	10	1	7070860	589	18.11	1.65	12	64.50	460.00	5036.00	8930	20230417	-6.72	4770	20231010	74.63	8930	-6.72	20230417	4770	74.63	20231010	8930	-6.72	20230417	4770	74.63	20231010	1.52	N	059100	500	35 억		386974	N	N	0	N	00	N
35	20231222	150545	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7900	1490	2	23.24	29102622680	3882163	878.36	6380	8330	6240	8330	4490	6410	7496.50	5.47	0	-9574	7110	6760	6380	6030	5650	6935	6205	35	1920	500	4480	10	1	7070860	559	17.17	1.57	12	54.90	460.00	5036.00	8930	20230417	-11.53	4770	20231010	65.62	8930	-11.53	20230417	4770	65.62	20231010	8930	-11.53	20230417	4770	65.62	20231010	1.52	N	059100	500	35 억		386974	N	N	0	N	00	N
36	20231222	140541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6880	470	2	7.33	11339135520	1578565	357.16	6380	7830	6240	8330	4490	6410	7183.19	5.47	0	-9189	7110	6760	6380	6030	5650	6935	6205	35	1920	500	4480	10	1	7070860	486	14.96	1.37	12	22.32	460.00	5036.00	8930	20230417	-22.96	4770	20231010	44.23	8930	-22.96	20230417	4770	44.23	20231010	8930	-22.96	20230417	4770	44.23	20231010	1.52	N	059100	500	35 억		386974	N	N	0	N	00	N
37	20231222	130543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6360	-50	5	-0.78	461743250	72268	16.35	6380	6550	6240	8330	4490	6410	6389.32	5.47	0	-839	7110	6760	6380	6030	5650	6935	6205	35	1920	500	4480	10	1	7070860	450	13.83	1.26	12	1.02	460.00	5036.00	8930	20230417	-28.78	4770	20231010	33.33	8930	-28.78	20230417	4770	33.33	20231010	8930	-28.78	20230417	4770	33.33	20231010	1.52	N	059100	500	35 억		386974	N	N	0	N	00	N
38	20231222	120542	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6380	-30	5	-0.47	413760910	64705	14.64	6380	6550	6240	8330	4490	6410	6394.57	5.47	0	-1221	7110	6760	6380	6030	5650	6935	6205	35	1920	500	4480	10	1	7070860	451	13.87	1.27	12	0.92	460.00	5036.00	8930	20230417	-28.56	4770	20231010	33.75	8930	-28.56	20230417	4770	33.75	20231010	8930	-28.56	20230417	4770	33.75	20231010	1.52	N	059100	500	35 억		386974	N	N	0	N	00	N
39	20231222	110544	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6430	20	2	0.31	340191590	53127	12.02	6380	6550	6240	8330	4490	6410	6403.37	5.47	0	-1166	7110	6760	6380	6030	5650	6935	6205	35	1920	500	4480	10	1	7070860	455	13.98	1.28	12	0.75	460.00	5036.00	8930	20230417	-28.00	4770	20231010	34.80	8930	-28.00	20230417	4770	34.80	20231010	8930	-28.00	20230417	4770	34.80	20231010	1.52	N	059100	500	35 억		386974	N	N	0	N	00	N
40	20231222	100541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6370	-40	5	-0.62	144512320	22829	5.17	6380	6410	6240	8330	4490	6410	6330.21	5.47	0	-6	7110	6760	6380	6030	5650	6935	6205	35	1920	500	4480	10	1	7070860	450	13.85	1.26	12	0.32	460.00	5036.00	8930	20230417	-28.67	4770	20231010	33.54	8930	-28.67	20230417	4770	33.54	20231010	8930	-28.67	20230417	4770	33.54	20231010	1.52	N	059100	500	35 억		386974	N	N	0	N	00	N
41	20231222	090542	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6380	-30	5	-0.47	35231850	5526	1.25	6380	6410	6310	8330	4490	6410	6375.65	5.47	0	-398	7110	6760	6380	6030	5650	6935	6205	35	1920	500	4480	10	1	7070860	451	13.87	1.27	12	0.08	460.00	5036.00	8930	20230417	-28.56	4770	20231010	33.75	8930	-28.56	20230417	4770	33.75	20231010	8930	-28.56	20230417	4770	33.75	20231010	1.52	N	059100	500	35 억		386974	N	N	0	N	00	N
42	20231221	160540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6410	250	2	4.06	2790697910	435929	219.48	6140	6730	6000	8000	4320	6160	6401.72	5.53	0	-3736	6446	6302	6216	6072	5986	6260	6030	35	1840	500	4310	10	1	7070860	453	13.93	1.27	12	6.17	460.00	5036.00	8930	20230417	-28.22	4770	20231010	34.38	8930	-28.22	20230417	4770	34.38	20231010	8930	-28.22	20230417	4770	34.38	20231010	1.67	N	059100	500	35 억		390812	N	N	0	N	00	N
43	20231221	150541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6280	120	2	1.95	2660534160	415473	209.18	6140	6730	6000	8000	4320	6160	6403.63	5.53	0	-5049	6446	6302	6216	6072	5986	6260	6030	35	1840	500	4310	10	1	7070860	444	13.65	1.25	12	5.88	460.00	5036.00	8930	20230417	-29.68	4770	20231010	31.66	8930	-29.68	20230417	4770	31.66	20231010	8930	-29.68	20230417	4770	31.66	20231010	1.67	N	059100	500	35 억		390812	N	N	0	N	00	N
44	20231221	140540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6220	60	2	0.97	2549361100	397630	200.20	6140	6730	6000	8000	4320	6160	6411.39	5.53	0	-3771	6446	6302	6216	6072	5986	6260	6030	35	1840	500	4310	10	1	7070860	440	13.52	1.24	12	5.62	460.00	5036.00	8930	20230417	-30.35	4770	20231010	30.40	8930	-30.35	20230417	4770	30.40	20231010	8930	-30.35	20230417	4770	30.40	20231010	1.67	N	059100	500	35 억		390812	N	N	0	N	00	N
45	20231221	130540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6270	110	2	1.79	2450871070	381673	192.16	6140	6730	6000	8000	4320	6160	6421.39	5.53	0	-2778	6446	6302	6216	6072	5986	6260	6030	35	1840	500	4310	10	1	7070860	443	13.63	1.25	12	5.40	460.00	5036.00	8930	20230417	-29.79	4770	20231010	31.45	8930	-29.79	20230417	4770	31.45	20231010	8930	-29.79	20230417	4770	31.45	20231010	1.67	N	059100	500	35 억		390812	N	N	0	N	00	N
46	20231221	120543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6330	170	2	2.76	2287711440	355724	179.10	6140	6730	6000	8000	4320	6160	6431.14	5.53	0	-3547	6446	6302	6216	6072	5986	6260	6030	35	1840	500	4310	10	1	7070860	448	13.76	1.26	12	5.03	460.00	5036.00	8930	20230417	-29.12	4770	20231010	32.70	8930	-29.12	20230417	4770	32.70	20231010	8930	-29.12	20230417	4770	32.70	20231010	1.67	N	059100	500	35 억		390812	N	N	0	N	00	N
47	20231221	110542	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6380	220	2	3.57	2201215020	342054	172.21	6140	6730	6000	8000	4320	6160	6435.29	5.53	0	-4155	6446	6302	6216	6072	5986	6260	6030	35	1840	500	4310	10	1	7070860	451	13.87	1.27	12	4.84	460.00	5036.00	8930	20230417	-28.56	4770	20231010	33.75	8930	-28.56	20230417	4770	33.75	20231010	8930	-28.56	20230417	4770	33.75	20231010	1.67	N	059100	500	35 억		390812	N	N	0	N	00	N
48	20231221	100540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6170	10	2	0.16	342768370	56129	28.26	6140	6220	6000	8000	4320	6160	6106.80	5.53	0	3312	6446	6302	6216	6072	5986	6260	6030	35	1840	500	4310	10	1	7070860	436	13.41	1.23	12	0.79	460.00	5036.00	8930	20230417	-30.91	4770	20231010	29.35	8930	-30.91	20230417	4770	29.35	20231010	8930	-30.91	20230417	4770	29.35	20231010	1.67	N	059100	500	35 억		390812	N	N	0	N	00	N
49	20231221	090541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6040	-120	5	-1.95	78430340	12949	6.52	6140	6140	6000	8000	4320	6160	6056.86	5.53	0	852	6446	6302	6216	6072	5986	6260	6030	35	1840	500	4310	10	1	7070860	427	13.13	1.20	12	0.18	460.00	5036.00	8930	20230417	-32.36	4770	20231010	26.62	8930	-32.36	20230417	4770	26.62	20231010	8930	-32.36	20230417	4770	26.62	20231010	1.67	N	059100	500	35 억		390812	N	N	0	N	00	N
50	20231220	160541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	-260	5	-4.05	1213918230	194510	22.38	6360	6360	6130	8340	4500	6420	6240.77	5.89	0	-25741	7606	7012	6716	6122	5826	6865	5975	35	1920	500	4490	10	1	7070860	436	13.39	1.22	12	2.75	460.00	5036.00	8930	20230417	-31.02	4770	20231010	29.14	8930	-31.02	20230417	4770	29.14	20231010	8930	-31.02	20230417	4770	29.14	20231010	1.22	N	059100	500	35 억		416553	N	N	0	N	00	N
51	20231220	150611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6230	-190	5	-2.96	1073129970	171703	19.75	6360	6360	6190	8340	4500	6420	6249.46	5.89	0	-21191	7606	7012	6716	6122	5826	6865	5975	35	1920	500	4490	10	1	7070860	441	13.54	1.24	12	2.43	460.00	5036.00	8930	20230417	-30.24	4770	20231010	30.61	8930	-30.24	20230417	4770	30.61	20231010	8930	-30.24	20230417	4770	30.61	20231010	1.22	N	059100	500	35 억		416553	N	N	0	N	00	N
52	20231220	140618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	-180	5	-2.80	1021361660	163377	18.80	6360	6360	6190	8340	4500	6420	6251.08	5.89	0	-19548	7606	7012	6716	6122	5826	6865	5975	35	1920	500	4490	10	1	7070860	441	13.57	1.24	12	2.31	460.00	5036.00	8930	20230417	-30.12	4770	20231010	30.82	8930	-30.12	20230417	4770	30.82	20231010	8930	-30.12	20230417	4770	30.82	20231010	1.22	N	059100	500	35 억		416553	N	N	0	N	00	N
53	20231220	130614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6260	-160	5	-2.49	966421010	154577	17.78	6360	6360	6190	8340	4500	6420	6251.53	5.89	0	-18312	7606	7012	6716	6122	5826	6865	5975	35	1920	500	4490	10	1	7070860	443	13.61	1.24	12	2.19	460.00	5036.00	8930	20230417	-29.90	4770	20231010	31.24	8930	-29.90	20230417	4770	31.24	20231010	8930	-29.90	20230417	4770	31.24	20231010	1.22	N	059100	500	35 억		416553	N	N	0	N	00	N
54	20231220	120539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	-140	5	-2.18	849825400	136037	15.65	6360	6360	6190	8340	4500	6420	6246.42	5.89	0	-16408	7606	7012	6716	6122	5826	6865	5975	35	1920	500	4490	10	1	7070860	444	13.65	1.25	12	1.92	460.00	5036.00	8930	20230417	-29.68	4770	20231010	31.66	8930	-29.68	20230417	4770	31.66	20231010	8930	-29.68	20230417	4770	31.66	20231010	1.22	N	059100	500	35 억		416553	N	N	0	N	00	N
55	20231220	110542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	-170	5	-2.65	753904320	120729	13.89	6360	6360	6190	8340	4500	6420	6243.92	5.89	0	-14363	7606	7012	6716	6122	5826	6865	5975	35	1920	500	4490	10	1	7070860	442	13.59	1.24	12	1.71	460.00	5036.00	8930	20230417	-30.01	4770	20231010	31.03	8930	-30.01	20230417	4770	31.03	20231010	8930	-30.01	20230417	4770	31.03	20231010	1.22	N	059100	500	35 억		416553	N	N	0	N	00	N
56	20231220	100541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	-170	5	-2.65	633392870	101416	11.67	6360	6360	6190	8340	4500	6420	6244.69	5.89	0	-12064	7606	7012	6716	6122	5826	6865	5975	35	1920	500	4490	10	1	7070860	442	13.59	1.24	12	1.43	460.00	5036.00	8930	20230417	-30.01	4770	20231010	31.03	8930	-30.01	20230417	4770	31.03	20231010	8930	-30.01	20230417	4770	31.03	20231010	1.22	N	059100	500	35 억		416553	N	N	0	N	00	N
57	20231220	090539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	-130	5	-2.02	106150660	16799	1.93	6360	6360	6280	8340	4500	6420	6315.98	5.89	0	-2413	7606	7012	6716	6122	5826	6865	5975	35	1920	500	4490	10	1	7070860	445	13.67	1.25	12	0.24	460.00	5036.00	8930	20230417	-29.56	4770	20231010	31.87	8930	-29.56	20230417	4770	31.87	20231010	8930	-29.56	20230417	4770	31.87	20231010	1.22	N	059100	500	35 억		416553	N	N	0	N	00	N
58	20231219	160540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6420	-390	5	-5.73	5911550910	862893	27.58	7000	7310	6420	8850	4770	6810	6851.90	5.47	0	29846	8190	7500	6530	5840	4870	7845	6185	35	2040	500	4760	10	1	7070860	454	13.96	1.27	12	12.20	460.00	5036.00	8930	20230417	-28.11	4770	20231010	34.59	8930	-28.11	20230417	4770	34.59	20231010	8930	-28.11	20230417	4770	34.59	20231010	1.19	N	059100	500	35 억		386707	N	N	0	N	00	N
59	20231219	150541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6490	-320	5	-4.70	5697744560	829721	26.52	7000	7310	6420	8850	4770	6810	6867.06	5.47	0	29139	8190	7500	6530	5840	4870	7845	6185	35	2040	500	4760	10	1	7070860	459	14.11	1.29	12	11.73	460.00	5036.00	8930	20230417	-27.32	4770	20231010	36.06	8930	-27.32	20230417	4770	36.06	20231010	8930	-27.32	20230417	4770	36.06	20231010	1.19	N	059100	500	35 억		386707	N	N	0	N	00	N
60	20231219	140540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6530	-280	5	-4.11	5418002640	786576	25.14	7000	7310	6450	8850	4770	6810	6888.09	5.47	0	30426	8190	7500	6530	5840	4870	7845	6185	35	2040	500	4760	10	1	7070860	462	14.20	1.30	12	11.12	460.00	5036.00	8930	20230417	-26.88	4770	20231010	36.90	8930	-26.88	20230417	4770	36.90	20231010	8930	-26.88	20230417	4770	36.90	20231010	1.19	N	059100	500	35 억		386707	N	N	0	N	00	N
61	20231219	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6560	-250	5	-3.67	5304766190	769238	24.59	7000	7310	6450	8850	4770	6810	6896.13	5.47	0	30348	8190	7500	6530	5840	4870	7845	6185	35	2040	500	4760	10	1	7070860	464	14.26	1.30	12	10.88	460.00	5036.00	8930	20230417	-26.54	4770	20231010	37.53	8930	-26.54	20230417	4770	37.53	20231010	8930	-26.54	20230417	4770	37.53	20231010	1.19	N	059100	500	35 억		386707	N	N	0	N	00	N
62	20231219	120543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6540	-270	5	-3.96	4908403260	709358	22.67	7000	7310	6450	8850	4770	6810	6919.50	5.47	0	32059	8190	7500	6530	5840	4870	7845	6185	35	2040	500	4760	10	1	7070860	462	14.22	1.30	12	10.03	460.00	5036.00	8930	20230417	-26.76	4770	20231010	37.11	8930	-26.76	20230417	4770	37.11	20231010	8930	-26.76	20230417	4770	37.11	20231010	1.19	N	059100	500	35 억		386707	N	N	0	N	00	N
63	20231219	110542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6510	-300	5	-4.41	4747126570	684689	21.88	7000	7310	6450	8850	4770	6810	6933.26	5.47	0	31234	8190	7500	6530	5840	4870	7845	6185	35	2040	500	4760	10	1	7070860	460	14.15	1.29	12	9.68	460.00	5036.00	8930	20230417	-27.10	4770	20231010	36.48	8930	-27.10	20230417	4770	36.48	20231010	8930	-27.10	20230417	4770	36.48	20231010	1.19	N	059100	500	35 억		386707	N	N	0	N	00	N
64	20231219	100539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6560	-250	5	-3.67	4323405470	619520	19.80	7000	7310	6550	8850	4770	6810	6978.64	5.47	0	29116	8190	7500	6530	5840	4870	7845	6185	35	2040	500	4760	10	1	7070860	464	14.26	1.30	12	8.76	460.00	5036.00	8930	20230417	-26.54	4770	20231010	37.53	8930	-26.54	20230417	4770	37.53	20231010	8930	-26.54	20230417	4770	37.53	20231010	1.19	N	059100	500	35 억		386707	N	N	0	N	00	N
65	20231219	090539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	360	2	5.29	1926475200	269439	8.61	7000	7310	6890	8850	4770	6810	7149.95	5.47	0	25374	8190	7500	6530	5840	4870	7845	6185	35	2040	500	4760	10	1	7070860	507	15.59	1.42	12	3.81	460.00	5036.00	8930	20230417	-19.71	4770	20231010	50.31	8930	-19.71	20230417	4770	50.31	20231010	8930	-19.71	20230417	4770	50.31	20231010	1.19	N	059100	500	35 억		386707	N	N	0	N	00	N
66	20231218	160538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6810	1250	2	22.48	20742403910	3020659	24311.14	5560	7220	5560	7220	3900	5560	6867.12	5.54	0	-6454	5686	5622	5516	5452	5346	5655	5485	35	1660	500	3890	10	1	7070860	482	14.80	1.35	12	42.72	460.00	5036.00	8930	20230417	-23.74	4770	20231010	42.77	8930	-23.74	20230417	4770	42.77	20231010	8930	-23.74	20230417	4770	42.77	20231010	1.20	N	059100	500	35 억		391661	N	N	0	N	00	N
67	20231218	150539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6940	1380	2	24.82	17853762640	2612717	21027.90	5560	7220	5560	7220	3900	5560	6833.41	5.54	0	-6405	5686	5622	5516	5452	5346	5655	5485	35	1660	500	3890	10	1	7070860	491	15.09	1.38	12	36.95	460.00	5036.00	8930	20230417	-22.28	4770	20231010	45.49	8930	-22.28	20230417	4770	45.49	20231010	8930	-22.28	20230417	4770	45.49	20231010	1.20	N	059100	500	35 억		391661	N	N	0	N	00	N
68	20231218	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	760	2	13.67	10982915150	1604976	12917.31	5560	7220	5560	7220	3900	5560	6843.04	5.54	0	-6109	5686	5622	5516	5452	5346	5655	5485	35	1660	500	3890	10	1	7070860	447	13.74	1.25	12	22.70	460.00	5036.00	8930	20230417	-29.23	4770	20231010	32.49	8930	-29.23	20230417	4770	32.49	20231010	8930	-29.23	20230417	4770	32.49	20231010	1.20	N	059100	500	35 억		391661	N	N	0	N	00	N
69	20231218	130537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6870	1310	2	23.56	7620570780	1085376	8735.42	5560	7220	5560	7220	3900	5560	7021.13	5.54	0	-5806	5686	5622	5516	5452	5346	5655	5485	35	1660	500	3890	10	1	7070860	486	14.93	1.36	12	15.35	460.00	5036.00	8930	20230417	-23.07	4770	20231010	44.03	8930	-23.07	20230417	4770	44.03	20231010	8930	-23.07	20230417	4770	44.03	20231010	1.20	N	059100	500	35 억		391661	N	N	0	N	00	N
70	20231218	120533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7220	1660	1	29.86	3054546840	440742	3547.22	5560	7220	5560	7220	3900	5560	6930.46	5.54	0	-5778	5686	5622	5516	5452	5346	5655	5485	35	1660	500	3890	10	1	7070860	511	15.70	1.43	12	6.23	460.00	5036.00	8930	20230417	-19.15	4770	20231010	51.36	8930	-19.15	20230417	4770	51.36	20231010	8930	-19.15	20230417	4770	51.36	20231010	1.20	N	059100	500	35 억		391661	N	N	0	N	00	N
71	20231218	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	210	2	3.78	47855490	8345	67.16	5560	5830	5560	7220	3900	5560	5734.63	5.54	0	-308	5686	5622	5516	5452	5346	5655	5485	35	1660	500	3890	10	1	7070860	408	12.54	1.15	12	0.12	460.00	5036.00	8930	20230417	-35.39	4770	20231010	20.96	8930	-35.39	20230417	4770	20.96	20231010	8930	-35.39	20230417	4770	20.96	20231010	1.20	N	059100	500	35 억		391661	N	N	0	N	00	N
72	20231218	100536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	210	2	3.78	30810350	5386	43.35	5560	5800	5560	7220	3900	5560	5720.45	5.54	0	-226	5686	5622	5516	5452	5346	5655	5485	35	1660	500	3890	10	1	7070860	408	12.54	1.15	12	0.08	460.00	5036.00	8930	20230417	-35.39	4770	20231010	20.96	8930	-35.39	20230417	4770	20.96	20231010	8930	-35.39	20230417	4770	20.96	20231010	1.20	N	059100	500	35 억		391661	N	N	0	N	00	N
73	20231218	090533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	0	3	0.00	144560	26	0.21	5560	5560	5560	7220	3900	5560	5560.00	5.54	0	-3	5686	5622	5516	5452	5346	5655	5485	35	1660	500	3890	10	1	7070860	393	12.09	1.10	12	0.00	460.00	5036.00	8930	20230417	-37.74	4770	20231010	16.56	8930	-37.74	20230417	4770	16.56	20231010	8930	-37.74	20230417	4770	16.56	20231010	1.20	N	059100	500	35 억		391661	N	N	0	N	00	N
74	20231215	160534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	150	2	2.77	68326360	12425	175.87	5430	5580	5410	7030	3790	5410	5499.10	5.56	0	-1337	5523	5466	5373	5316	5223	5495	5345	35	1620	500	3780	10	1	7070860	393	12.09	1.10	12	0.18	460.00	5036.00	8930	20230417	-37.74	4770	20231010	16.56	8930	-37.74	20230417	4770	16.56	20231010	8930	-37.74	20230417	4770	16.56	20231010	1.20	N	059100	500	35 억		392998	N	N	0	N	00	N
75	20231215	150537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	100	2	1.85	57802660	10535	149.12	5430	5570	5410	7030	3790	5410	5486.73	5.56	0	-897	5523	5466	5373	5316	5223	5495	5345	35	1620	500	3780	10	1	7070860	390	11.98	1.09	12	0.15	460.00	5036.00	8930	20230417	-38.30	4770	20231010	15.51	8930	-38.30	20230417	4770	15.51	20231010	8930	-38.30	20230417	4770	15.51	20231010	1.20	N	059100	500	35 억		392998	N	N	0	N	00	N
76	20231215	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	100	2	1.85	54711530	9974	141.17	5430	5570	5410	7030	3790	5410	5485.42	5.56	0	-833	5523	5466	5373	5316	5223	5495	5345	35	1620	500	3780	10	1	7070860	390	11.98	1.09	12	0.14	460.00	5036.00	8930	20230417	-38.30	4770	20231010	15.51	8930	-38.30	20230417	4770	15.51	20231010	8930	-38.30	20230417	4770	15.51	20231010	1.20	N	059100	500	35 억		392998	N	N	0	N	00	N
77	20231215	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	100	2	1.85	51514380	9395	132.98	5430	5570	5410	7030	3790	5410	5483.17	5.56	0	-698	5523	5466	5373	5316	5223	5495	5345	35	1620	500	3780	10	1	7070860	390	11.98	1.09	12	0.13	460.00	5036.00	8930	20230417	-38.30	4770	20231010	15.51	8930	-38.30	20230417	4770	15.51	20231010	8930	-38.30	20230417	4770	15.51	20231010	1.20	N	059100	500	35 억		392998	N	N	0	N	00	N
78	20231215	120534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	100	2	1.85	46002200	8395	118.83	5430	5570	5410	7030	3790	5410	5479.71	5.56	0	-350	5523	5466	5373	5316	5223	5495	5345	35	1620	500	3780	10	1	7070860	390	11.98	1.09	12	0.12	460.00	5036.00	8930	20230417	-38.30	4770	20231010	15.51	8930	-38.30	20230417	4770	15.51	20231010	8930	-38.30	20230417	4770	15.51	20231010	1.20	N	059100	500	35 억		392998	N	N	0	N	00	N
79	20231215	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	90	2	1.66	34482010	6314	89.37	5430	5520	5410	7030	3790	5410	5461.20	5.56	0	-341	5523	5466	5373	5316	5223	5495	5345	35	1620	500	3780	10	1	7070860	389	11.96	1.09	12	0.09	460.00	5036.00	8930	20230417	-38.41	4770	20231010	15.30	8930	-38.41	20230417	4770	15.30	20231010	8930	-38.41	20230417	4770	15.30	20231010	1.20	N	059100	500	35 억		392998	N	N	0	N	00	N
80	20231215	100535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	20	2	0.37	13835910	2549	36.08	5430	5480	5410	7030	3790	5410	5427.98	5.56	0	-151	5523	5466	5373	5316	5223	5495	5345	35	1620	500	3780	10	1	7070860	384	11.80	1.08	12	0.04	460.00	5036.00	8930	20230417	-39.19	4770	20231010	13.84	8930	-39.19	20230417	4770	13.84	20231010	8930	-39.19	20230417	4770	13.84	20231010	1.20	N	059100	500	35 억		392998	N	N	0	N	00	N
81	20231215	090535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	20	2	0.37	10860	2	0.03	5430	5430	5430	7030	3790	5410	5430.00	5.56	0	0	5523	5466	5373	5316	5223	5495	5345	35	1620	500	3780	10	1	7070860	384	11.80	1.08	12	0.00	460.00	5036.00	8930	20230417	-39.19	4770	20231010	13.84	8930	-39.19	20230417	4770	13.84	20231010	8930	-39.19	20230417	4770	13.84	20231010	1.20	N	059100	500	35 억		392998	N	N	0	N	00	N
82	20231214	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	180	2	3.44	38003560	7054	88.71	5280	5430	5280	6790	3670	5230	5387.52	5.58	0	-1366	5476	5352	5266	5142	5056	5310	5100	35	1560	500	3660	10	1	7070860	383	11.76	1.07	12	0.10	460.00	5036.00	8930	20230417	-39.42	4770	20231010	13.42	8930	-39.42	20230417	4770	13.42	20231010	8930	-39.42	20230417	4770	13.42	20231010	1.19	N	059100	500	35 억		394364	N	N	0	N	00	N
83	20231214	150551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	160	2	3.06	36380560	6754	84.93	5280	5430	5280	6790	3670	5230	5386.52	5.58	0	-1366	5476	5352	5266	5142	5056	5310	5100	35	1560	500	3660	10	1	7070860	381	11.72	1.07	12	0.10	460.00	5036.00	8930	20230417	-39.64	4770	20231010	13.00	8930	-39.64	20230417	4770	13.00	20231010	8930	-39.64	20230417	4770	13.00	20231010	1.19	N	059100	500	35 억		394364	N	N	0	N	00	N
84	20231214	140540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	150	2	2.87	33166650	6155	77.40	5280	5430	5280	6790	3670	5230	5388.57	5.58	0	-965	5476	5352	5266	5142	5056	5310	5100	35	1560	500	3660	10	1	7070860	380	11.70	1.07	12	0.09	460.00	5036.00	8930	20230417	-39.75	4770	20231010	12.79	8930	-39.75	20230417	4770	12.79	20231010	8930	-39.75	20230417	4770	12.79	20231010	1.19	N	059100	500	35 억		394364	N	N	0	N	00	N
85	20231214	130547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	130	2	2.49	32811670	6089	76.57	5280	5430	5280	6790	3670	5230	5388.68	5.58	0	-936	5476	5352	5266	5142	5056	5310	5100	35	1560	500	3660	10	1	7070860	379	11.65	1.06	12	0.09	460.00	5036.00	8930	20230417	-39.98	4770	20231010	12.37	8930	-39.98	20230417	4770	12.37	20231010	8930	-39.98	20230417	4770	12.37	20231010	1.19	N	059100	500	35 억		394364	N	N	0	N	00	N
86	20231214	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	130	2	2.49	30407050	5641	70.94	5280	5430	5280	6790	3670	5230	5390.37	5.58	0	-594	5476	5352	5266	5142	5056	5310	5100	35	1560	500	3660	10	1	7070860	379	11.65	1.06	12	0.08	460.00	5036.00	8930	20230417	-39.98	4770	20231010	12.37	8930	-39.98	20230417	4770	12.37	20231010	8930	-39.98	20230417	4770	12.37	20231010	1.19	N	059100	500	35 억		394364	N	N	0	N	00	N
87	20231214	110533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	180	2	3.44	26951770	5001	62.89	5280	5430	5280	6790	3670	5230	5389.28	5.58	0	-462	5476	5352	5266	5142	5056	5310	5100	35	1560	500	3660	10	1	7070860	383	11.76	1.07	12	0.07	460.00	5036.00	8930	20230417	-39.42	4770	20231010	13.42	8930	-39.42	20230417	4770	13.42	20231010	8930	-39.42	20230417	4770	13.42	20231010	1.19	N	059100	500	35 억		394364	N	N	0	N	00	N
88	20231214	100527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	150	2	2.87	19999440	3714	46.71	5280	5430	5280	6790	3670	5230	5384.88	5.58	0	-236	5476	5352	5266	5142	5056	5310	5100	35	1560	500	3660	10	1	7070860	380	11.70	1.07	12	0.05	460.00	5036.00	8930	20230417	-39.75	4770	20231010	12.79	8930	-39.75	20230417	4770	12.79	20231010	8930	-39.75	20230417	4770	12.79	20231010	1.19	N	059100	500	35 억		394364	N	N	0	N	00	N
89	20231214	090507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	100	2	1.91	10610	2	0.03	5280	5330	5280	6790	3670	5230	5305.00	5.58	0	-1	5476	5352	5266	5142	5056	5310	5100	35	1560	500	3660	10	1	7070860	377	11.59	1.06	12	0.00	460.00	5036.00	8930	20230417	-40.31	4770	20231010	11.74	8930	-40.31	20230417	4770	11.74	20231010	8930	-40.31	20230417	4770	11.74	20231010	1.19	N	059100	500	35 억		394364	N	N	0	N	00	N
90	20231213	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	-140	5	-2.61	41650940	7952	179.14	5390	5390	5180	6980	3760	5370	5237.79	5.60	0	-1754	5516	5442	5366	5292	5216	5405	5255	35	1610	500	3750	10	1	7070860	370	11.37	1.04	12	0.11	460.00	5036.00	8930	20230417	-41.43	4770	20231010	9.64	8930	-41.43	20230417	4770	9.64	20231010	8930	-41.43	20230417	4770	9.64	20231010	1.19	N	059100	500	35 억		396118	N	N	0	N	00	N
91	20231213	150543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	-110	5	-2.05	39502930	7539	169.84	5390	5390	5190	6980	3760	5370	5239.81	5.60	0	-1709	5516	5442	5366	5292	5216	5405	5255	35	1610	500	3750	10	1	7070860	372	11.43	1.04	12	0.11	460.00	5036.00	8930	20230417	-41.10	4770	20231010	10.27	8930	-41.10	20230417	4770	10.27	20231010	8930	-41.10	20230417	4770	10.27	20231010	1.19	N	059100	500	35 억		396118	N	N	0	N	00	N
92	20231213	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-170	5	-3.17	30195460	5756	129.67	5390	5390	5200	6980	3760	5370	5245.91	5.60	0	-1378	5516	5442	5366	5292	5216	5405	5255	35	1610	500	3750	10	1	7070860	368	11.30	1.03	12	0.08	460.00	5036.00	8930	20230417	-41.77	4770	20231010	9.01	8930	-41.77	20230417	4770	9.01	20231010	8930	-41.77	20230417	4770	9.01	20231010	1.19	N	059100	500	35 억		396118	N	N	0	N	00	N
93	20231213	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	-100	5	-1.86	16017020	3034	68.35	5390	5390	5230	6980	3760	5370	5279.18	5.60	0	-1221	5516	5442	5366	5292	5216	5405	5255	35	1610	500	3750	10	1	7070860	373	11.46	1.05	12	0.04	460.00	5036.00	8930	20230417	-40.99	4770	20231010	10.48	8930	-40.99	20230417	4770	10.48	20231010	8930	-40.99	20230417	4770	10.48	20231010	1.19	N	059100	500	35 억		396118	N	N	0	N	00	N
94	20231213	120540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	-70	5	-1.30	13391790	2535	57.11	5390	5390	5250	6980	3760	5370	5282.76	5.60	0	-1041	5516	5442	5366	5292	5216	5405	5255	35	1610	500	3750	10	1	7070860	375	11.52	1.05	12	0.04	460.00	5036.00	8930	20230417	-40.65	4770	20231010	11.11	8930	-40.65	20230417	4770	11.11	20231010	8930	-40.65	20230417	4770	11.11	20231010	1.19	N	059100	500	35 억		396118	N	N	0	N	00	N
95	20231213	110542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	-90	5	-1.68	6950950	1311	29.53	5390	5390	5270	6980	3760	5370	5302.02	5.60	0	-901	5516	5442	5366	5292	5216	5405	5255	35	1610	500	3750	10	1	7070860	373	11.48	1.05	12	0.02	460.00	5036.00	8930	20230417	-40.87	4770	20231010	10.69	8930	-40.87	20230417	4770	10.69	20231010	8930	-40.87	20230417	4770	10.69	20231010	1.19	N	059100	500	35 억		396118	N	N	0	N	00	N
96	20231213	100545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	-70	5	-1.30	3723270	700	15.77	5390	5390	5290	6980	3760	5370	5318.96	5.60	0	-572	5516	5442	5366	5292	5216	5405	5255	35	1610	500	3750	10	1	7070860	375	11.52	1.05	12	0.01	460.00	5036.00	8930	20230417	-40.65	4770	20231010	11.11	8930	-40.65	20230417	4770	11.11	20231010	8930	-40.65	20230417	4770	11.11	20231010	1.19	N	059100	500	35 억		396118	N	N	0	N	00	N
97	20231213	090537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5370	0	3	0.00	881840	164	3.69	5390	5390	5370	6980	3760	5370	5377.07	5.60	0	-161	5516	5442	5366	5292	5216	5405	5255	35	1610	500	3750	10	1	7070860	380	11.67	1.07	12	0.00	460.00	5036.00	8930	20230417	-39.87	4770	20231010	12.58	8930	-39.87	20230417	4770	12.58	20231010	8930	-39.87	20230417	4770	12.58	20231010	1.19	N	059100	500	35 억		396118	N	N	0	N	00	N
98	20231212	160518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5370	-70	5	-1.29	23806360	4439	31.28	5440	5440	5290	7070	3810	5440	5363.00	5.62	0	-1015	5653	5546	5393	5286	5133	5600	5340	35	1630	500	3800	10	1	7070860	380	11.67	1.07	12	0.06	460.00	5036.00	8930	20230417	-39.87	4770	20231010	12.58	8930	-39.87	20230417	4770	12.58	20231010	8930	-39.87	20230417	4770	12.58	20231010	1.16	N	059100	500	35 억		397133	N	N	0	N	00	N
99	20231212	150524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	-80	5	-1.47	22973980	4284	30.18	5440	5440	5290	7070	3810	5440	5362.74	5.62	0	-1016	5653	5546	5393	5286	5133	5600	5340	35	1630	500	3800	10	1	7070860	379	11.65	1.06	12	0.06	460.00	5036.00	8930	20230417	-39.98	4770	20231010	12.37	8930	-39.98	20230417	4770	12.37	20231010	8930	-39.98	20230417	4770	12.37	20231010	1.16	N	059100	500	35 억		397133	N	N	0	N	00	N
100	20231212	140500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	-50	5	-0.92	17050850	3179	22.40	5440	5440	5290	7070	3810	5440	5363.59	5.62	0	-925	5653	5546	5393	5286	5133	5600	5340	35	1630	500	3800	10	1	7070860	381	11.72	1.07	12	0.04	460.00	5036.00	8930	20230417	-39.64	4770	20231010	13.00	8930	-39.64	20230417	4770	13.00	20231010	8930	-39.64	20230417	4770	13.00	20231010	1.16	N	059100	500	35 억		397133	N	N	0	N	00	N
101	20231212	130458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5370	-70	5	-1.29	14616020	2726	19.21	5440	5440	5290	7070	3810	5440	5361.71	5.62	0	-669	5653	5546	5393	5286	5133	5600	5340	35	1630	500	3800	10	1	7070860	380	11.67	1.07	12	0.04	460.00	5036.00	8930	20230417	-39.87	4770	20231010	12.58	8930	-39.87	20230417	4770	12.58	20231010	8930	-39.87	20230417	4770	12.58	20231010	1.16	N	059100	500	35 억		397133	N	N	0	N	00	N
102	20231212	120456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	-110	5	-2.02	13163740	2455	17.30	5440	5440	5290	7070	3810	5440	5362.01	5.62	0	-434	5653	5546	5393	5286	5133	5600	5340	35	1630	500	3800	10	1	7070860	377	11.59	1.06	12	0.03	460.00	5036.00	8930	20230417	-40.31	4770	20231010	11.74	8930	-40.31	20230417	4770	11.74	20231010	8930	-40.31	20230417	4770	11.74	20231010	1.16	N	059100	500	35 억		397133	N	N	0	N	00	N
103	20231212	110503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	-60	5	-1.10	5159670	951	6.70	5440	5440	5380	7070	3810	5440	5425.52	5.62	0	-90	5653	5546	5393	5286	5133	5600	5340	35	1630	500	3800	10	1	7070860	380	11.70	1.07	12	0.01	460.00	5036.00	8930	20230417	-39.75	4770	20231010	12.79	8930	-39.75	20230417	4770	12.79	20231010	8930	-39.75	20230417	4770	12.79	20231010	1.16	N	059100	500	35 억		397133	N	N	0	N	00	N
104	20231212	100522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	-20	5	-0.37	4793430	883	6.22	5440	5440	5380	7070	3810	5440	5428.57	5.62	0	-79	5653	5546	5393	5286	5133	5600	5340	35	1630	500	3800	10	1	7070860	383	11.78	1.08	12	0.01	460.00	5036.00	8930	20230417	-39.31	4770	20231010	13.63	8930	-39.31	20230417	4770	13.63	20231010	8930	-39.31	20230417	4770	13.63	20231010	1.16	N	059100	500	35 억		397133	N	N	0	N	00	N
105	20231212	090519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	0	3	0.00	3421760	629	4.43	5440	5440	5440	7070	3810	5440	5440.00	5.62	0	0	5653	5546	5393	5286	5133	5600	5340	35	1630	500	3800	10	1	7070860	385	11.83	1.08	12	0.01	460.00	5036.00	8930	20230417	-39.08	4770	20231010	14.05	8930	-39.08	20230417	4770	14.05	20231010	8930	-39.08	20230417	4770	14.05	20231010	1.16	N	059100	500	35 억		397133	N	N	0	N	00	N
106	20231211	160522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	120	2	2.26	76355440	14193	153.99	5330	5500	5240	6910	3730	5320	5379.80	5.67	1573	-2742	5426	5372	5296	5242	5166	5400	5270	35	1590	500	3720	10	1	7070860	385	11.83	1.08	12	0.20	460.00	5036.00	8930	20230417	-39.08	4770	20231010	14.05	8930	-39.08	20230417	4770	14.05	20231010	8930	-39.08	20230417	4770	14.05	20231010	1.16	N	059100	500	35 억		400912	N	N	0	N	00	N
107	20231211	150519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	100	2	1.88	73912160	13739	149.06	5330	5500	5240	6910	3730	5320	5379.73	5.67	1573	-2738	5426	5372	5296	5242	5166	5400	5270	35	1590	500	3720	10	1	7070860	383	11.78	1.08	12	0.19	460.00	5036.00	8930	20230417	-39.31	4770	20231010	13.63	8930	-39.31	20230417	4770	13.63	20231010	8930	-39.31	20230417	4770	13.63	20231010	1.16	N	059100	500	35 억		400912	N	N	0	N	00	N
108	20231211	140519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	-40	5	-0.75	31211720	5873	63.72	5330	5370	5240	6910	3730	5320	5314.44	5.67	1573	-1792	5426	5372	5296	5242	5166	5400	5270	35	1590	500	3720	10	1	7070860	373	11.48	1.05	12	0.08	460.00	5036.00	8930	20230417	-40.87	4770	20231010	10.69	8930	-40.87	20230417	4770	10.69	20231010	8930	-40.87	20230417	4770	10.69	20231010	1.16	N	059100	500	35 억		400912	N	N	0	N	00	N
109	20231211	130521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	-40	5	-0.75	29807220	5607	60.83	5330	5370	5240	6910	3730	5320	5316.07	5.67	1573	-1577	5426	5372	5296	5242	5166	5400	5270	35	1590	500	3720	10	1	7070860	373	11.48	1.05	12	0.08	460.00	5036.00	8930	20230417	-40.87	4770	20231010	10.69	8930	-40.87	20230417	4770	10.69	20231010	8930	-40.87	20230417	4770	10.69	20231010	1.16	N	059100	500	35 억		400912	N	N	0	N	00	N
110	20231211	120520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	-40	5	-0.75	28883220	5432	58.93	5330	5370	5240	6910	3730	5320	5317.23	5.67	1573	-1572	5426	5372	5296	5242	5166	5400	5270	35	1590	500	3720	10	1	7070860	373	11.48	1.05	12	0.08	460.00	5036.00	8930	20230417	-40.87	4770	20231010	10.69	8930	-40.87	20230417	4770	10.69	20231010	8930	-40.87	20230417	4770	10.69	20231010	1.16	N	059100	500	35 억		400912	N	N	0	N	00	N
111	20231211	110518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	-20	5	-0.38	21978570	4123	44.73	5330	5370	5240	6910	3730	5320	5330.72	5.67	1573	-649	5426	5372	5296	5242	5166	5400	5270	35	1590	500	3720	10	1	7070860	375	11.52	1.05	12	0.06	460.00	5036.00	8930	20230417	-40.65	4770	20231010	11.11	8930	-40.65	20230417	4770	11.11	20231010	8930	-40.65	20230417	4770	11.11	20231010	1.16	N	059100	500	35 억		400912	N	N	0	N	00	N
112	20231211	100518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	40	2	0.75	15887620	2973	32.26	5330	5370	5320	6910	3730	5320	5343.97	5.67	1573	-297	5426	5372	5296	5242	5166	5400	5270	35	1590	500	3720	10	1	7070860	379	11.65	1.06	12	0.04	460.00	5036.00	8930	20230417	-39.98	4770	20231010	12.37	8930	-39.98	20230417	4770	12.37	20231010	8930	-39.98	20230417	4770	12.37	20231010	1.16	N	059100	500	35 억		400912	N	N	0	N	00	N
113	20231211	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	40	2	0.75	1133860	212	2.30	5330	5370	5330	6910	3730	5320	5348.40	5.67	1573	-158	5426	5372	5296	5242	5166	5400	5270	35	1590	500	3720	10	1	7070860	379	11.65	1.06	12	0.00	460.00	5036.00	8930	20230417	-39.98	4770	20231010	12.37	8930	-39.98	20230417	4770	12.37	20231010	8930	-39.98	20230417	4770	12.37	20231010	1.16	N	059100	500	35 억		400912	N	N	0	N	00	N
114	20231208	160513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	100	2	1.92	48904940	9217	105.35	5270	5350	5220	6780	3660	5220	5305.95	5.67	0	-1573	5353	5286	5233	5166	5113	5260	5140	35	1560	500	3650	10	1	7070860	376	11.57	1.06	12	0.13	460.00	5036.00	8930	20230417	-40.43	4770	20231010	11.53	8930	-40.43	20230417	4770	11.53	20231010	8930	-40.43	20230417	4770	11.53	20231010	1.16	N	059100	500	35 억		400912	N	N	0	N	00	N
115	20231208	150514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5340	120	2	2.30	44989780	8478	96.90	5270	5350	5220	6780	3660	5220	5306.65	5.67	0	-1575	5353	5286	5233	5166	5113	5260	5140	35	1560	500	3650	10	1	7070860	378	11.61	1.06	12	0.12	460.00	5036.00	8930	20230417	-40.20	4770	20231010	11.95	8930	-40.20	20230417	4770	11.95	20231010	8930	-40.20	20230417	4770	11.95	20231010	1.16	N	059100	500	35 억		400912	N	N	0	N	00	N
116	20231208	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5340	120	2	2.30	43460250	8191	93.62	5270	5350	5220	6780	3660	5220	5305.85	5.67	0	-1458	5353	5286	5233	5166	5113	5260	5140	35	1560	500	3650	10	1	7070860	378	11.61	1.06	12	0.12	460.00	5036.00	8930	20230417	-40.20	4770	20231010	11.95	8930	-40.20	20230417	4770	11.95	20231010	8930	-40.20	20230417	4770	11.95	20231010	1.16	N	059100	500	35 억		400912	N	N	0	N	00	N
117	20231208	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	100	2	1.92	29074180	5494	62.80	5270	5320	5220	6780	3660	5220	5291.99	5.67	0	-1244	5353	5286	5233	5166	5113	5260	5140	35	1560	500	3650	10	1	7070860	376	11.57	1.06	12	0.08	460.00	5036.00	8930	20230417	-40.43	4770	20231010	11.53	8930	-40.43	20230417	4770	11.53	20231010	8930	-40.43	20230417	4770	11.53	20231010	1.16	N	059100	500	35 억		400912	N	N	0	N	00	N
118	20231208	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	100	2	1.92	27571420	5211	59.56	5270	5320	5220	6780	3660	5220	5291.00	5.67	0	-1068	5353	5286	5233	5166	5113	5260	5140	35	1560	500	3650	10	1	7070860	376	11.57	1.06	12	0.07	460.00	5036.00	8930	20230417	-40.43	4770	20231010	11.53	8930	-40.43	20230417	4770	11.53	20231010	8930	-40.43	20230417	4770	11.53	20231010	1.16	N	059100	500	35 억		400912	N	N	0	N	00	N
119	20231208	110509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	90	2	1.72	20341000	3848	43.98	5270	5310	5220	6780	3660	5220	5286.12	5.67	0	-851	5353	5286	5233	5166	5113	5260	5140	35	1560	500	3650	10	1	7070860	375	11.54	1.05	12	0.05	460.00	5036.00	8930	20230417	-40.54	4770	20231010	11.32	8930	-40.54	20230417	4770	11.32	20231010	8930	-40.54	20230417	4770	11.32	20231010	1.16	N	059100	500	35 억		400912	N	N	0	N	00	N
120	20231208	100516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	80	2	1.53	15893370	3009	34.39	5270	5310	5220	6780	3660	5220	5281.94	5.67	0	-851	5353	5286	5233	5166	5113	5260	5140	35	1560	500	3650	10	1	7070860	375	11.52	1.05	12	0.04	460.00	5036.00	8930	20230417	-40.65	4770	20231010	11.11	8930	-40.65	20230417	4770	11.11	20231010	8930	-40.65	20230417	4770	11.11	20231010	1.16	N	059100	500	35 억		400912	N	N	0	N	00	N
121	20231208	090508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	10	2	0.19	1220510	232	2.65	5270	5270	5220	6780	3660	5220	5260.82	5.67	0	-6	5353	5286	5233	5166	5113	5260	5140	35	1560	500	3650	10	1	7070860	370	11.37	1.04	12	0.00	460.00	5036.00	8930	20230417	-41.43	4770	20231010	9.64	8930	-41.43	20230417	4770	9.64	20231010	8930	-41.43	20230417	4770	9.64	20231010	1.16	N	059100	500	35 억		400912	N	N	0	N	00	N
122	20231207	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-10	5	-0.19	45919560	8749	85.16	5230	5300	5180	6790	3670	5230	5248.58	5.69	0	-1476	5436	5332	5266	5162	5096	5385	5215	35	1560	500	3660	10	1	7070860	369	11.35	1.04	12	0.12	460.00	5036.00	8930	20230417	-41.55	4770	20231010	9.43	8930	-41.55	20230417	4770	9.43	20231010	8930	-41.55	20230417	4770	9.43	20231010	1.18	N	059100	500	35 억		402388	N	N	0	N	00	N
123	20231207	150511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-10	5	-0.19	44758080	8525	82.98	5230	5300	5180	6790	3670	5230	5250.21	5.69	0	-1272	5436	5332	5266	5162	5096	5385	5215	35	1560	500	3660	10	1	7070860	369	11.35	1.04	12	0.12	460.00	5036.00	8930	20230417	-41.55	4770	20231010	9.43	8930	-41.55	20230417	4770	9.43	20231010	8930	-41.55	20230417	4770	9.43	20231010	1.18	N	059100	500	35 억		402388	N	N	0	N	00	N
124	20231207	140509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	0	3	0.00	38206860	7267	70.74	5230	5300	5210	6790	3670	5230	5257.58	5.69	0	-1226	5436	5332	5266	5162	5096	5385	5215	35	1560	500	3660	10	1	7070860	370	11.37	1.04	12	0.10	460.00	5036.00	8930	20230417	-41.43	4770	20231010	9.64	8930	-41.43	20230417	4770	9.64	20231010	8930	-41.43	20230417	4770	9.64	20231010	1.18	N	059100	500	35 억		402388	N	N	0	N	00	N
125	20231207	130509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-10	5	-0.19	36085890	6861	66.79	5230	5300	5210	6790	3670	5230	5259.57	5.69	0	-1068	5436	5332	5266	5162	5096	5385	5215	35	1560	500	3660	10	1	7070860	369	11.35	1.04	12	0.10	460.00	5036.00	8930	20230417	-41.55	4770	20231010	9.43	8930	-41.55	20230417	4770	9.43	20231010	8930	-41.55	20230417	4770	9.43	20231010	1.18	N	059100	500	35 억		402388	N	N	0	N	00	N
126	20231207	120511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	20	2	0.38	33294560	6327	61.59	5230	5300	5230	6790	3670	5230	5262.30	5.69	0	-955	5436	5332	5266	5162	5096	5385	5215	35	1560	500	3660	10	1	7070860	371	11.41	1.04	12	0.09	460.00	5036.00	8930	20230417	-41.21	4770	20231010	10.06	8930	-41.21	20230417	4770	10.06	20231010	8930	-41.21	20230417	4770	10.06	20231010	1.18	N	059100	500	35 억		402388	N	N	0	N	00	N
127	20231207	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	70	2	1.34	26023610	4946	48.15	5230	5300	5230	6790	3670	5230	5261.55	5.69	0	-734	5436	5332	5266	5162	5096	5385	5215	35	1560	500	3660	10	1	7070860	375	11.52	1.05	12	0.07	460.00	5036.00	8930	20230417	-40.65	4770	20231010	11.11	8930	-40.65	20230417	4770	11.11	20231010	8930	-40.65	20230417	4770	11.11	20231010	1.18	N	059100	500	35 억		402388	N	N	0	N	00	N
128	20231207	100506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	40	2	0.76	8882270	1697	16.52	5230	5290	5230	6790	3670	5230	5234.10	5.69	0	-455	5436	5332	5266	5162	5096	5385	5215	35	1560	500	3660	10	1	7070860	373	11.46	1.05	12	0.02	460.00	5036.00	8930	20230417	-40.99	4770	20231010	10.48	8930	-40.99	20230417	4770	10.48	20231010	8930	-40.99	20230417	4770	10.48	20231010	1.18	N	059100	500	35 억		402388	N	N	0	N	00	N
129	20231207	090511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	10	2	0.19	2641390	505	4.92	5230	5290	5230	6790	3670	5230	5230.48	5.69	0	-71	5436	5332	5266	5162	5096	5385	5215	35	1560	500	3660	10	1	7070860	371	11.39	1.04	12	0.01	460.00	5036.00	8930	20230417	-41.32	4770	20231010	9.85	8930	-41.32	20230417	4770	9.85	20231010	8930	-41.32	20230417	4770	9.85	20231010	1.18	N	059100	500	35 억		402388	N	N	0	N	00	N
130	20231206	160502	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5230	-30	5	-0.57	54007300	10273	45.87	5220	5370	5200	6830	3690	5260	5257.21	5.72	0	-2129	5566	5412	5286	5132	5006	5350	5070	35	1570	500	3680	10	1	7070860	370	11.37	1.04	12	0.15	460.00	5036.00	8930	20230417	-41.43	4770	20231010	9.64	8930	-41.43	20230417	4770	9.64	20231010	8930	-41.43	20230417	4770	9.64	20231010	1.18	N	059100	500	35 억		404517	N	N	0	N	00	N
131	20231206	150511	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5210	-50	5	-0.95	52596870	10004	44.67	5220	5370	5200	6830	3690	5260	5257.58	5.72	0	-2133	5566	5412	5286	5132	5006	5350	5070	35	1570	500	3680	10	1	7070860	368	11.33	1.03	12	0.14	460.00	5036.00	8930	20230417	-41.66	4770	20231010	9.22	8930	-41.66	20230417	4770	9.22	20231010	8930	-41.66	20230417	4770	9.22	20231010	1.18	N	059100	500	35 억		404517	N	N	0	N	00	N
132	20231206	140509	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5240	-20	5	-0.38	46092340	8763	39.13	5220	5370	5200	6830	3690	5260	5259.88	5.72	0	-1816	5566	5412	5286	5132	5006	5350	5070	35	1570	500	3680	10	1	7070860	371	11.39	1.04	12	0.12	460.00	5036.00	8930	20230417	-41.32	4770	20231010	9.85	8930	-41.32	20230417	4770	9.85	20231010	8930	-41.32	20230417	4770	9.85	20231010	1.18	N	059100	500	35 억		404517	N	N	0	N	00	N
133	20231206	130504	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5250	-10	5	-0.19	44693300	8496	37.94	5220	5370	5200	6830	3690	5260	5260.51	5.72	0	-1814	5566	5412	5286	5132	5006	5350	5070	35	1570	500	3680	10	1	7070860	371	11.41	1.04	12	0.12	460.00	5036.00	8930	20230417	-41.21	4770	20231010	10.06	8930	-41.21	20230417	4770	10.06	20231010	8930	-41.21	20230417	4770	10.06	20231010	1.18	N	059100	500	35 억		404517	N	N	0	N	00	N
134	20231206	120500	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5290	30	2	0.57	42762890	8129	36.30	5220	5370	5200	6830	3690	5260	5260.54	5.72	0	-1492	5566	5412	5286	5132	5006	5350	5070	35	1570	500	3680	10	1	7070860	374	11.50	1.05	12	0.11	460.00	5036.00	8930	20230417	-40.76	4770	20231010	10.90	8930	-40.76	20230417	4770	10.90	20231010	8930	-40.76	20230417	4770	10.90	20231010	1.18	N	059100	500	35 억		404517	N	N	0	N	00	N
135	20231206	110510	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5360	100	2	1.90	33719800	6421	28.67	5220	5370	5200	6830	3690	5260	5251.47	5.72	0	-842	5566	5412	5286	5132	5006	5350	5070	35	1570	500	3680	10	1	7070860	379	11.65	1.06	12	0.09	460.00	5036.00	8930	20230417	-39.98	4770	20231010	12.37	8930	-39.98	20230417	4770	12.37	20231010	8930	-39.98	20230417	4770	12.37	20231010	1.18	N	059100	500	35 억		404517	N	N	0	N	00	N
136	20231206	100507	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5250	-10	5	-0.19	25546810	4873	21.76	5220	5260	5200	6830	3690	5260	5242.49	5.72	0	-541	5566	5412	5286	5132	5006	5350	5070	35	1570	500	3680	10	1	7070860	371	11.41	1.04	12	0.07	460.00	5036.00	8930	20230417	-41.21	4770	20231010	10.06	8930	-41.21	20230417	4770	10.06	20231010	8930	-41.21	20230417	4770	10.06	20231010	1.18	N	059100	500	35 억		404517	N	N	0	N	00	N
137	20231206	090506	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5240	-20	5	-0.38	6944090	1330	5.94	5220	5260	5220	6830	3690	5260	5220.83	5.72	0	-184	5566	5412	5286	5132	5006	5350	5070	35	1570	500	3680	10	1	7070860	371	11.39	1.04	12	0.02	460.00	5036.00	8930	20230417	-41.32	4770	20231010	9.85	8930	-41.32	20230417	4770	9.85	20231010	8930	-41.32	20230417	4770	9.85	20231010	1.18	N	059100	500	35 억		404517	N	N	0	N	00	N
138	20231205	160509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	-180	5	-3.31	118482710	22391	295.24	5430	5440	5160	7070	3810	5440	5291.55	5.78	0	-3676	5566	5502	5456	5392	5346	5480	5370	35	1630	500	3800	10	1	7070860	372	11.43	1.04	12	0.32	460.00	5036.00	8930	20230417	-41.10	4770	20231010	10.27	8930	-41.10	20230417	4770	10.27	20231010	8930	-41.10	20230417	4770	10.27	20231010	1.18	N	059100	500	35 억		408493	N	N	0	N	00	N
139	20231205	150507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-250	5	-4.60	117804810	22261	293.53	5430	5440	5160	7070	3810	5440	5291.98	5.78	0	-3595	5566	5502	5456	5392	5346	5480	5370	35	1630	500	3800	10	1	7070860	367	11.28	1.03	12	0.31	460.00	5036.00	8930	20230417	-41.88	4770	20231010	8.81	8930	-41.88	20230417	4770	8.81	20231010	8930	-41.88	20230417	4770	8.81	20231010	1.18	N	059100	500	35 억		408493	N	N	0	N	00	N
140	20231205	140507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	-200	5	-3.68	109953040	20744	273.52	5430	5440	5160	7070	3810	5440	5300.47	5.78	0	-2393	5566	5502	5456	5392	5346	5480	5370	35	1630	500	3800	10	1	7070860	371	11.39	1.04	12	0.29	460.00	5036.00	8930	20230417	-41.32	4770	20231010	9.85	8930	-41.32	20230417	4770	9.85	20231010	8930	-41.32	20230417	4770	9.85	20231010	1.18	N	059100	500	35 억		408493	N	N	0	N	00	N
141	20231205	130506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	-140	5	-2.57	97993240	18441	243.16	5430	5440	5170	7070	3810	5440	5313.88	5.78	0	-2187	5566	5502	5456	5392	5346	5480	5370	35	1630	500	3800	10	1	7070860	375	11.52	1.05	12	0.26	460.00	5036.00	8930	20230417	-40.65	4770	20231010	11.11	8930	-40.65	20230417	4770	11.11	20231010	8930	-40.65	20230417	4770	11.11	20231010	1.18	N	059100	500	35 억		408493	N	N	0	N	00	N
142	20231205	120503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	-50	5	-0.92	36781520	6791	89.54	5430	5440	5380	7070	3810	5440	5416.22	5.78	0	-1716	5566	5502	5456	5392	5346	5480	5370	35	1630	500	3800	10	1	7070860	381	11.72	1.07	12	0.10	460.00	5036.00	8930	20230417	-39.64	4770	20231010	13.00	8930	-39.64	20230417	4770	13.00	20231010	8930	-39.64	20230417	4770	13.00	20231010	1.18	N	059100	500	35 억		408493	N	N	0	N	00	N
143	20231205	110503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	-20	5	-0.37	23178830	4271	56.32	5430	5440	5410	7070	3810	5440	5427.03	5.78	0	-977	5566	5502	5456	5392	5346	5480	5370	35	1630	500	3800	10	1	7070860	383	11.78	1.08	12	0.06	460.00	5036.00	8930	20230417	-39.31	4770	20231010	13.63	8930	-39.31	20230417	4770	13.63	20231010	8930	-39.31	20230417	4770	13.63	20231010	1.18	N	059100	500	35 억		408493	N	N	0	N	00	N
144	20231205	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	0	3	0.00	13851500	2553	33.66	5430	5440	5410	7070	3810	5440	5425.58	5.78	0	-734	5566	5502	5456	5392	5346	5480	5370	35	1630	500	3800	10	1	7070860	385	11.83	1.08	12	0.04	460.00	5036.00	8930	20230417	-39.08	4770	20231010	14.05	8930	-39.08	20230417	4770	14.05	20231010	8930	-39.08	20230417	4770	14.05	20231010	1.18	N	059100	500	35 억		408493	N	N	0	N	00	N
145	20231205	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	-20	5	-0.37	1225760	226	2.98	5430	5430	5410	7070	3810	5440	5423.72	5.78	0	-119	5566	5502	5456	5392	5346	5480	5370	35	1630	500	3800	10	1	7070860	383	11.78	1.08	12	0.00	460.00	5036.00	8930	20230417	-39.31	4770	20231010	13.63	8930	-39.31	20230417	4770	13.63	20231010	8930	-39.31	20230417	4770	13.63	20231010	1.18	N	059100	500	35 억		408493	N	N	0	N	00	N
146	20231204	160503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	-80	5	-1.45	41267050	7584	100.69	5520	5520	5410	7170	3870	5520	5441.33	5.81	0	-2522	5860	5690	5570	5400	5280	5630	5340	35	1650	500	3860	10	1	7070860	385	11.83	1.08	12	0.11	460.00	5036.00	8930	20230417	-39.08	4770	20231010	14.05	8930	-39.08	20230417	4770	14.05	20231010	8930	-39.08	20230417	4770	14.05	20231010	1.18	N	059100	500	35 억		411015	N	N	0	N	00	N
147	20231204	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	-100	5	-1.81	40324690	7410	98.38	5520	5520	5420	7170	3870	5520	5441.93	5.81	0	-2519	5860	5690	5570	5400	5280	5630	5340	35	1650	500	3860	10	1	7070860	383	11.78	1.08	12	0.10	460.00	5036.00	8930	20230417	-39.31	4770	20231010	13.63	8930	-39.31	20230417	4770	13.63	20231010	8930	-39.31	20230417	4770	13.63	20231010	1.18	N	059100	500	35 억		411015	N	N	0	N	00	N
148	20231204	140501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5450	-70	5	-1.27	28364270	5209	69.16	5520	5520	5420	7170	3870	5520	5445.24	5.81	0	-1824	5860	5690	5570	5400	5280	5630	5340	35	1650	500	3860	10	1	7070860	385	11.85	1.08	12	0.07	460.00	5036.00	8930	20230417	-38.97	4770	20231010	14.26	8930	-38.97	20230417	4770	14.26	20231010	8930	-38.97	20230417	4770	14.26	20231010	1.18	N	059100	500	35 억		411015	N	N	0	N	00	N
149	20231204	130500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	-90	5	-1.63	20983200	3853	51.16	5520	5520	5420	7170	3870	5520	5445.94	5.81	0	-961	5860	5690	5570	5400	5280	5630	5340	35	1650	500	3860	10	1	7070860	384	11.80	1.08	12	0.05	460.00	5036.00	8930	20230417	-39.19	4770	20231010	13.84	8930	-39.19	20230417	4770	13.84	20231010	8930	-39.19	20230417	4770	13.84	20231010	1.18	N	059100	500	35 억		411015	N	N	0	N	00	N
150	20231204	120459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	-80	5	-1.45	17789150	3264	43.34	5520	5520	5420	7170	3870	5520	5450.11	5.81	0	-872	5860	5690	5570	5400	5280	5630	5340	35	1650	500	3860	10	1	7070860	385	11.83	1.08	12	0.05	460.00	5036.00	8930	20230417	-39.08	4770	20231010	14.05	8930	-39.08	20230417	4770	14.05	20231010	8930	-39.08	20230417	4770	14.05	20231010	1.18	N	059100	500	35 억		411015	N	N	0	N	00	N
151	20231204	110502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5490	-30	5	-0.54	15521910	2848	37.81	5520	5520	5420	7170	3870	5520	5450.11	5.81	0	-569	5860	5690	5570	5400	5280	5630	5340	35	1650	500	3860	10	1	7070860	388	11.93	1.09	12	0.04	460.00	5036.00	8930	20230417	-38.52	4770	20231010	15.09	8930	-38.52	20230417	4770	15.09	20231010	8930	-38.52	20230417	4770	15.09	20231010	1.18	N	059100	500	35 억		411015	N	N	0	N	00	N
152	20231204	100501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	-60	5	-1.09	7161920	1308	17.37	5520	5520	5450	7170	3870	5520	5475.47	5.81	0	-376	5860	5690	5570	5400	5280	5630	5340	35	1650	500	3860	10	1	7070860	386	11.87	1.08	12	0.02	460.00	5036.00	8930	20230417	-38.86	4770	20231010	14.47	8930	-38.86	20230417	4770	14.47	20231010	8930	-38.86	20230417	4770	14.47	20231010	1.18	N	059100	500	35 억		411015	N	N	0	N	00	N
153	20231204	090500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	-20	5	-0.36	2211470	401	5.32	5520	5520	5490	7170	3870	5520	5514.89	5.81	0	-140	5860	5690	5570	5400	5280	5630	5340	35	1650	500	3860	10	1	7070860	389	11.96	1.09	12	0.01	460.00	5036.00	8930	20230417	-38.41	4770	20231010	15.30	8930	-38.41	20230417	4770	15.30	20231010	8930	-38.41	20230417	4770	15.30	20231010	1.18	N	059100	500	35 억		411015	N	N	0	N	00	N
154	20231201	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5520	-170	5	-2.99	41631200	7532	252.16	5690	5740	5450	7390	3990	5690	5527.24	5.82	0	-394	5776	5732	5656	5612	5536	5755	5635	35	1700	500	3980	10	1	7070860	390	12.00	1.10	12	0.11	460.00	5036.00	8930	20230417	-38.19	4770	20231010	15.72	8930	-38.19	20230417	4770	15.72	20231010	8930	-38.19	20230417	4770	15.72	20231010	1.18	N	059100	500	35 억		411409	N	N	0	N	00	N
155	20231201	150500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	-190	5	-3.34	39594830	7163	239.81	5690	5740	5450	7390	3990	5690	5527.69	5.82	0	-344	5776	5732	5656	5612	5536	5755	5635	35	1700	500	3980	10	1	7070860	389	11.96	1.09	12	0.10	460.00	5036.00	8930	20230417	-38.41	4770	20231010	15.30	8930	-38.41	20230417	4770	15.30	20231010	8930	-38.41	20230417	4770	15.30	20231010	1.18	N	059100	500	35 억		411409	N	N	0	N	00	N
156	20231201	140500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	-190	5	-3.34	29514330	5320	178.11	5690	5740	5490	7390	3990	5690	5547.81	5.82	0	-1	5776	5732	5656	5612	5536	5755	5635	35	1700	500	3980	10	1	7070860	389	11.96	1.09	12	0.08	460.00	5036.00	8930	20230417	-38.41	4770	20231010	15.30	8930	-38.41	20230417	4770	15.30	20231010	8930	-38.41	20230417	4770	15.30	20231010	1.18	N	059100	500	35 억		411409	N	N	0	N	00	N
157	20231201	130458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	-180	5	-3.16	23910330	4301	143.99	5690	5740	5500	7390	3990	5690	5559.25	5.82	0	49	5776	5732	5656	5612	5536	5755	5635	35	1700	500	3980	10	1	7070860	390	11.98	1.09	12	0.06	460.00	5036.00	8930	20230417	-38.30	4770	20231010	15.51	8930	-38.30	20230417	4770	15.51	20231010	8930	-38.30	20230417	4770	15.51	20231010	1.18	N	059100	500	35 억		411409	N	N	0	N	00	N
158	20231201	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5530	-160	5	-2.81	16325110	2924	97.89	5690	5740	5520	7390	3990	5690	5583.14	5.82	0	64	5776	5732	5656	5612	5536	5755	5635	35	1700	500	3980	10	1	7070860	391	12.02	1.10	12	0.04	460.00	5036.00	8930	20230417	-38.07	4770	20231010	15.93	8930	-38.07	20230417	4770	15.93	20231010	8930	-38.07	20230417	4770	15.93	20231010	1.18	N	059100	500	35 억		411409	N	N	0	N	00	N
159	20231201	110501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	-90	5	-1.58	13073630	2336	78.21	5690	5740	5550	7390	3990	5690	5596.59	5.82	0	98	5776	5732	5656	5612	5536	5755	5635	35	1700	500	3980	10	1	7070860	396	12.17	1.11	12	0.03	460.00	5036.00	8930	20230417	-37.29	4770	20231010	17.40	8930	-37.29	20230417	4770	17.40	20231010	8930	-37.29	20230417	4770	17.40	20231010	1.18	N	059100	500	35 억		411409	N	N	0	N	00	N
160	20231201	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	-130	5	-2.28	6875390	1224	40.98	5690	5740	5550	7390	3990	5690	5617.15	5.82	0	-65	5776	5732	5656	5612	5536	5755	5635	35	1700	500	3980	10	1	7070860	393	12.09	1.10	12	0.02	460.00	5036.00	8930	20230417	-37.74	4770	20231010	16.56	8930	-37.74	20230417	4770	16.56	20231010	8930	-37.74	20230417	4770	16.56	20231010	1.18	N	059100	500	35 억		411409	N	N	0	N	00	N
161	20231201	090458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	0	3	0.00	1411750	248	8.30	5690	5700	5690	7390	3990	5690	5692.54	5.82	0	-1	5776	5732	5656	5612	5536	5755	5635	35	1700	500	3980	10	1	7070860	402	12.37	1.13	12	0.00	460.00	5036.00	8930	20230417	-36.28	4770	20231010	19.29	8930	-36.28	20230417	4770	19.29	20231010	8930	-36.28	20230417	4770	19.29	20231010	1.18	N	059100	500	35 억		411409	N	N	0	N	00	N