KissMeData/065680/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	160641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	10	2	0.06	358389860	23255	66.67	15430	15600	15190	20050	10810	15430	15411.34	3.89	-4721	-4508	15976	15702	15306	15032	14636	15840	15170	50	4620	500	10800	10	1	9530000	1471	12.54	0.61	12	0.24	1231.00	25413.00	17590	20230613	-12.22	11210	20230517	37.73	17590	-12.22	20230613	11210	37.73	20230517	17590	-12.22	20230613	11210	37.73	20230517	3.50	N	065680	500	49 억		370997	N	N	0	N	00	N
3	20231229	150637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	10	2	0.06	358389860	23255	66.67	15430	15600	15190	20050	10810	15430	15411.34	3.89	-4721	-4508	15976	15702	15306	15032	14636	15840	15170	50	4620	500	10800	10	1	9530000	1471	12.54	0.61	12	0.24	1231.00	25413.00	17590	20230613	-12.22	11210	20230517	37.73	17590	-12.22	20230613	11210	37.73	20230517	17590	-12.22	20230613	11210	37.73	20230517	3.50	N	065680	500	49 억		370997	N	N	0	N	00	N
4	20231229	140638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	10	2	0.06	358389860	23255	66.67	15430	15600	15190	20050	10810	15430	15411.34	3.89	-4721	-4508	15976	15702	15306	15032	14636	15840	15170	50	4620	500	10800	10	1	9530000	1471	12.54	0.61	12	0.24	1231.00	25413.00	17590	20230613	-12.22	11210	20230517	37.73	17590	-12.22	20230613	11210	37.73	20230517	17590	-12.22	20230613	11210	37.73	20230517	3.50	N	065680	500	49 억		370997	N	N	0	N	00	N
5	20231229	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	10	2	0.06	358389860	23255	66.67	15430	15600	15190	20050	10810	15430	15411.34	3.89	-4721	-4508	15976	15702	15306	15032	14636	15840	15170	50	4620	500	10800	10	1	9530000	1471	12.54	0.61	12	0.24	1231.00	25413.00	17590	20230613	-12.22	11210	20230517	37.73	17590	-12.22	20230613	11210	37.73	20230517	17590	-12.22	20230613	11210	37.73	20230517	3.50	N	065680	500	49 억		370997	N	N	0	N	00	N
6	20231229	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	10	2	0.06	358389860	23255	66.67	15430	15600	15190	20050	10810	15430	15411.34	3.89	-4721	-4508	15976	15702	15306	15032	14636	15840	15170	50	4620	500	10800	10	1	9530000	1471	12.54	0.61	12	0.24	1231.00	25413.00	17590	20230613	-12.22	11210	20230517	37.73	17590	-12.22	20230613	11210	37.73	20230517	17590	-12.22	20230613	11210	37.73	20230517	3.50	N	065680	500	49 억		370997	N	N	0	N	00	N
7	20231229	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	10	2	0.06	358389860	23255	66.67	15430	15600	15190	20050	10810	15430	15411.34	3.89	-4721	-4508	15976	15702	15306	15032	14636	15840	15170	50	4620	500	10800	10	1	9530000	1471	12.54	0.61	12	0.24	1231.00	25413.00	17590	20230613	-12.22	11210	20230517	37.73	17590	-12.22	20230613	11210	37.73	20230517	17590	-12.22	20230613	11210	37.73	20230517	3.50	N	065680	500	49 억		370997	N	N	0	N	00	N
8	20231229	100616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	10	2	0.06	358389860	23255	66.67	15430	15600	15190	20050	10810	15430	15411.34	3.89	-4721	-4508	15976	15702	15306	15032	14636	15840	15170	50	4620	500	10800	10	1	9530000	1471	12.54	0.61	12	0.24	1231.00	25413.00	17590	20230613	-12.22	11210	20230517	37.73	17590	-12.22	20230613	11210	37.73	20230517	17590	-12.22	20230613	11210	37.73	20230517	3.50	N	065680	500	49 억		370997	N	N	0	N	00	N
9	20231229	090617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	10	2	0.06	358389860	23255	66.67	15430	15600	15190	20050	10810	15430	15411.34	3.89	-4721	-4508	15976	15702	15306	15032	14636	15840	15170	50	4620	500	10800	10	1	9530000	1471	12.54	0.61	12	0.24	1231.00	25413.00	17590	20230613	-12.22	11210	20230517	37.73	17590	-12.22	20230613	11210	37.73	20230517	17590	-12.22	20230613	11210	37.73	20230517	3.50	N	065680	500	49 억		370997	N	N	0	N	00	N
10	20231228	160611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	10	2	0.06	357373580	23189	66.48	15430	15600	15190	20050	10810	15430	15411.34	3.94	0	-4508	15976	15702	15306	15032	14636	15840	15170	50	4620	500	10800	10	1	9530000	1471	12.54	0.61	12	0.24	1231.00	25413.00	17590	20230613	-12.22	11210	20230517	37.73	17590	-12.22	20230613	11210	37.73	20230517	17590	-12.22	20230613	11210	37.73	20230517	3.50	N	065680	500	49 억		375718	N	N	0	N	00	N
11	20231228	150617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15510	80	2	0.52	327082650	21229	60.86	15430	15600	15190	20050	10810	15430	15407.35	3.94	0	-4130	15976	15702	15306	15032	14636	15840	15170	50	4620	500	10800	10	1	9530000	1478	12.60	0.61	12	0.22	1231.00	25413.00	17590	20230613	-11.82	11210	20230517	38.36	17590	-11.82	20230613	11210	38.36	20230517	17590	-11.82	20230613	11210	38.36	20230517	3.50	N	065680	500	49 억		375718	N	N	0	N	00	N
12	20231228	140610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15460	30	2	0.19	228011910	14834	42.53	15430	15470	15190	20050	10810	15430	15370.90	3.94	0	-2720	15976	15702	15306	15032	14636	15840	15170	50	4620	500	10800	10	1	9530000	1473	12.56	0.61	12	0.16	1231.00	25413.00	17590	20230613	-12.11	11210	20230517	37.91	17590	-12.11	20230613	11210	37.91	20230517	17590	-12.11	20230613	11210	37.91	20230517	3.50	N	065680	500	49 억		375718	N	N	0	N	00	N
13	20231228	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15390	-40	5	-0.26	153266830	9990	28.64	15430	15470	15190	20050	10810	15430	15342.03	3.94	0	-1578	15976	15702	15306	15032	14636	15840	15170	50	4620	500	10800	10	1	9530000	1467	12.50	0.61	12	0.10	1231.00	25413.00	17590	20230613	-12.51	11210	20230517	37.29	17590	-12.51	20230613	11210	37.29	20230517	17590	-12.51	20230613	11210	37.29	20230517	3.50	N	065680	500	49 억		375718	N	N	0	N	00	N
14	20231228	120612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15330	-100	5	-0.65	110312950	7193	20.62	15430	15470	15190	20050	10810	15430	15336.15	3.94	0	-1259	15976	15702	15306	15032	14636	15840	15170	50	4620	500	10800	10	1	9530000	1461	12.45	0.60	12	0.08	1231.00	25413.00	17590	20230613	-12.85	11210	20230517	36.75	17590	-12.85	20230613	11210	36.75	20230517	17590	-12.85	20230613	11210	36.75	20230517	3.50	N	065680	500	49 억		375718	N	N	0	N	00	N
15	20231228	110612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15280	-150	5	-0.97	89325100	5820	16.68	15430	15470	15190	20050	10810	15430	15347.96	3.94	0	-1021	15976	15702	15306	15032	14636	15840	15170	50	4620	500	10800	10	1	9530000	1456	12.41	0.60	12	0.06	1231.00	25413.00	17590	20230613	-13.13	11210	20230517	36.31	17590	-13.13	20230613	11210	36.31	20230517	17590	-13.13	20230613	11210	36.31	20230517	3.50	N	065680	500	49 억		375718	N	N	0	N	00	N
16	20231228	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15390	-40	5	-0.26	60717300	3949	11.32	15430	15470	15190	20050	10810	15430	15375.36	3.94	0	-784	15976	15702	15306	15032	14636	15840	15170	50	4620	500	10800	10	1	9530000	1467	12.50	0.61	12	0.04	1231.00	25413.00	17590	20230613	-12.51	11210	20230517	37.29	17590	-12.51	20230613	11210	37.29	20230517	17590	-12.51	20230613	11210	37.29	20230517	3.50	N	065680	500	49 억		375718	N	N	0	N	00	N
17	20231228	090610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15410	-20	5	-0.13	3991160	259	0.74	15430	15430	15360	20050	10810	15430	15409.88	3.94	0	-258	15976	15702	15306	15032	14636	15840	15170	50	4620	500	10800	10	1	9530000	1469	12.52	0.61	12	0.00	1231.00	25413.00	17590	20230613	-12.39	11210	20230517	37.47	17590	-12.39	20230613	11210	37.47	20230517	17590	-12.39	20230613	11210	37.47	20230517	3.50	N	065680	500	49 억		375718	N	N	0	N	00	N
18	20231227	160606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15430	260	2	1.71	527638700	34742	95.57	15100	15580	14910	19720	10620	15170	15187.34	4.02	0	-7181	15770	15470	15130	14830	14490	15620	14980	50	4550	500	10610	10	1	9530000	1470	12.53	0.61	12	0.36	1231.00	25413.00	17590	20230613	-12.28	11210	20230517	37.64	17590	-12.28	20230613	11210	37.64	20230517	17590	-12.28	20230613	11210	37.64	20230517	3.46	N	065680	500	49 억		383072	N	N	0	N	00	N
19	20231227	150614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15450	280	2	1.85	446862690	29515	81.19	15100	15580	14910	19720	10620	15170	15140.19	4.02	0	-4922	15770	15470	15130	14830	14490	15620	14980	50	4550	500	10610	10	1	9530000	1472	12.55	0.61	12	0.31	1231.00	25413.00	17590	20230613	-12.17	11210	20230517	37.82	17590	-12.17	20230613	11210	37.82	20230517	17590	-12.17	20230613	11210	37.82	20230517	3.46	N	065680	500	49 억		383072	N	N	0	N	00	N
20	20231227	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15060	-110	5	-0.73	183923200	12210	33.59	15100	15580	14970	19720	10620	15170	15063.33	4.02	0	-2121	15770	15470	15130	14830	14490	15620	14980	50	4550	500	10610	10	1	9530000	1435	12.23	0.59	12	0.13	1231.00	25413.00	17590	20230613	-14.38	11210	20230517	34.34	17590	-14.38	20230613	11210	34.34	20230517	17590	-14.38	20230613	11210	34.34	20230517	3.46	N	065680	500	49 억		383072	N	N	0	N	00	N
21	20231227	130608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15050	-120	5	-0.79	156980790	10413	28.65	15100	15580	15000	19720	10620	15170	15075.46	4.02	0	-2083	15770	15470	15130	14830	14490	15620	14980	50	4550	500	10610	10	1	9530000	1434	12.23	0.59	12	0.11	1231.00	25413.00	17590	20230613	-14.44	11210	20230517	34.26	17590	-14.44	20230613	11210	34.26	20230517	17590	-14.44	20230613	11210	34.26	20230517	3.46	N	065680	500	49 억		383072	N	N	0	N	00	N
22	20231227	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15020	-150	5	-0.99	129293050	8569	23.57	15100	15580	15000	19720	10620	15170	15088.46	4.02	0	-2012	15770	15470	15130	14830	14490	15620	14980	50	4550	500	10610	10	1	9530000	1431	12.20	0.59	12	0.09	1231.00	25413.00	17590	20230613	-14.61	11210	20230517	33.99	17590	-14.61	20230613	11210	33.99	20230517	17590	-14.61	20230613	11210	33.99	20230517	3.46	N	065680	500	49 억		383072	N	N	0	N	00	N
23	20231227	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15110	-60	5	-0.40	92277650	6104	16.79	15100	15580	15000	19720	10620	15170	15117.57	4.02	0	-1464	15770	15470	15130	14830	14490	15620	14980	50	4550	500	10610	10	1	9530000	1440	12.27	0.59	12	0.06	1231.00	25413.00	17590	20230613	-14.10	11210	20230517	34.79	17590	-14.10	20230613	11210	34.79	20230517	17590	-14.10	20230613	11210	34.79	20230517	3.46	N	065680	500	49 억		383072	N	N	0	N	00	N
24	20231227	100612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15160	-10	5	-0.07	47011770	3094	8.51	15100	15580	15070	19720	10620	15170	15194.50	4.02	0	-1356	15770	15470	15130	14830	14490	15620	14980	50	4550	500	10610	10	1	9530000	1445	12.32	0.60	12	0.03	1231.00	25413.00	17590	20230613	-13.81	11210	20230517	35.24	17590	-13.81	20230613	11210	35.24	20230517	17590	-13.81	20230613	11210	35.24	20230517	3.46	N	065680	500	49 억		383072	N	N	0	N	00	N
25	20231227	090613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15290	120	2	0.79	14169400	929	2.56	15100	15580	15100	19720	10620	15170	15252.31	4.02	0	-535	15770	15470	15130	14830	14490	15620	14980	50	4550	500	10610	10	1	9530000	1457	12.42	0.60	12	0.01	1231.00	25413.00	17590	20230613	-13.08	11210	20230517	36.40	17590	-13.08	20230613	11210	36.40	20230517	17590	-13.08	20230613	11210	36.40	20230517	3.46	N	065680	500	49 억		383072	N	N	0	N	00	N
26	20231226	160613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15170	50	2	0.33	549136860	36286	97.73	15000	15430	14790	19650	10590	15120	15133.57	4.04	0	-1835	15553	15336	15103	14886	14653	15220	14770	50	4530	500	10580	10	1	9530000	1446	12.32	0.60	12	0.38	1231.00	25413.00	17590	20230613	-13.76	11210	20230517	35.33	17590	-13.76	20230613	11210	35.33	20230517	17590	-13.76	20230613	11210	35.33	20230517	3.48	N	065680	500	49 억		384817	N	N	0	N	00	N
27	20231226	150610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15180	60	2	0.40	502920280	33238	89.52	15000	15430	14790	19650	10590	15120	15130.88	4.04	0	-999	15553	15336	15103	14886	14653	15220	14770	50	4530	500	10580	10	1	9530000	1447	12.33	0.60	12	0.35	1231.00	25413.00	17590	20230613	-13.70	11210	20230517	35.41	17590	-13.70	20230613	11210	35.41	20230517	17590	-13.70	20230613	11210	35.41	20230517	3.48	N	065680	500	49 억		384817	N	N	0	N	00	N
28	20231226	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15150	30	2	0.20	418050500	27637	74.44	15000	15430	14790	19650	10590	15120	15126.48	4.04	0	784	15553	15336	15103	14886	14653	15220	14770	50	4530	500	10580	10	1	9530000	1444	12.31	0.60	12	0.29	1231.00	25413.00	17590	20230613	-13.87	11210	20230517	35.15	17590	-13.87	20230613	11210	35.15	20230517	17590	-13.87	20230613	11210	35.15	20230517	3.48	N	065680	500	49 억		384817	N	N	0	N	00	N
29	20231226	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15280	160	2	1.06	360083790	23798	64.10	15000	15430	14790	19650	10590	15120	15130.84	4.04	0	1129	15553	15336	15103	14886	14653	15220	14770	50	4530	500	10580	10	1	9530000	1456	12.41	0.60	12	0.25	1231.00	25413.00	17590	20230613	-13.13	11210	20230517	36.31	17590	-13.13	20230613	11210	36.31	20230517	17590	-13.13	20230613	11210	36.31	20230517	3.48	N	065680	500	49 억		384817	N	N	0	N	00	N
30	20231226	120611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15170	50	2	0.33	317397930	20992	56.54	15000	15430	14790	19650	10590	15120	15119.95	4.04	0	2307	15553	15336	15103	14886	14653	15220	14770	50	4530	500	10580	10	1	9530000	1446	12.32	0.60	12	0.22	1231.00	25413.00	17590	20230613	-13.76	11210	20230517	35.33	17590	-13.76	20230613	11210	35.33	20230517	17590	-13.76	20230613	11210	35.33	20230517	3.48	N	065680	500	49 억		384817	N	N	0	N	00	N
31	20231226	110614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15240	120	2	0.79	297310430	19677	53.00	15000	15430	14790	19650	10590	15120	15109.54	4.04	0	3225	15553	15336	15103	14886	14653	15220	14770	50	4530	500	10580	10	1	9530000	1452	12.38	0.60	12	0.21	1231.00	25413.00	17590	20230613	-13.36	11210	20230517	35.95	17590	-13.36	20230613	11210	35.95	20230517	17590	-13.36	20230613	11210	35.95	20230517	3.48	N	065680	500	49 억		384817	N	N	0	N	00	N
32	20231226	100611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15110	-10	5	-0.07	175638580	11712	31.54	15000	15200	14790	19650	10590	15120	14996.46	4.04	0	3552	15553	15336	15103	14886	14653	15220	14770	50	4530	500	10580	10	1	9530000	1440	12.27	0.59	12	0.12	1231.00	25413.00	17590	20230613	-14.10	11210	20230517	34.79	17590	-14.10	20230613	11210	34.79	20230517	17590	-14.10	20230613	11210	34.79	20230517	3.48	N	065680	500	49 억		384817	N	N	0	N	00	N
33	20231226	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14990	-130	5	-0.86	12823380	853	2.30	15000	15110	14970	19650	10590	15120	15033.27	4.04	0	-515	15553	15336	15103	14886	14653	15220	14770	50	4530	500	10580	10	1	9530000	1429	12.18	0.59	12	0.01	1231.00	25413.00	17590	20230613	-14.78	11210	20230517	33.72	17590	-14.78	20230613	11210	33.72	20230517	17590	-14.78	20230613	11210	33.72	20230517	3.48	N	065680	500	49 억		384817	N	N	0	N	00	N
34	20231222	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15120	-80	5	-0.53	557559090	37112	50.77	15200	15320	14870	19760	10640	15200	15005.11	4.00	0	3380	16086	15642	15356	14912	14626	15500	14770	50	4560	500	10640	10	1	9530000	1441	12.28	0.59	12	0.39	1231.00	25413.00	17590	20230613	-14.04	11210	20230517	34.88	17590	-14.04	20230613	11210	34.88	20230517	17590	-14.04	20230613	11210	34.88	20230517	3.49	N	065680	500	49 억		381428	N	N	0	N	00	N
35	20231222	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15170	-30	5	-0.20	398780760	26601	36.39	15200	15320	14870	19760	10640	15200	14991.19	4.00	0	5223	16086	15642	15356	14912	14626	15500	14770	50	4560	500	10640	10	1	9530000	1446	12.32	0.60	12	0.28	1231.00	25413.00	17590	20230613	-13.76	11210	20230517	35.33	17590	-13.76	20230613	11210	35.33	20230517	17590	-13.76	20230613	11210	35.33	20230517	3.49	N	065680	500	49 억		381428	N	N	0	N	00	N
36	20231222	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14950	-250	5	-1.64	347354410	23168	31.69	15200	15320	14870	19760	10640	15200	14992.85	4.00	0	5624	16086	15642	15356	14912	14626	15500	14770	50	4560	500	10640	10	1	9530000	1425	12.14	0.59	12	0.24	1231.00	25413.00	17590	20230613	-15.01	11210	20230517	33.36	17590	-15.01	20230613	11210	33.36	20230517	17590	-15.01	20230613	11210	33.36	20230517	3.49	N	065680	500	49 억		381428	N	N	0	N	00	N
37	20231222	130600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	-200	5	-1.32	304571910	20308	27.78	15200	15320	14870	19760	10640	15200	14997.63	4.00	0	5906	16086	15642	15356	14912	14626	15500	14770	50	4560	500	10640	10	1	9530000	1430	12.19	0.59	12	0.21	1231.00	25413.00	17590	20230613	-14.72	11210	20230517	33.81	17590	-14.72	20230613	11210	33.81	20230517	17590	-14.72	20230613	11210	33.81	20230517	3.49	N	065680	500	49 억		381428	N	N	0	N	00	N
38	20231222	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14910	-290	5	-1.91	254272660	16942	23.18	15200	15320	14870	19760	10640	15200	15008.42	4.00	0	4257	16086	15642	15356	14912	14626	15500	14770	50	4560	500	10640	10	1	9530000	1421	12.11	0.59	12	0.18	1231.00	25413.00	17590	20230613	-15.24	11210	20230517	33.01	17590	-15.24	20230613	11210	33.01	20230517	17590	-15.24	20230613	11210	33.01	20230517	3.49	N	065680	500	49 억		381428	N	N	0	N	00	N
39	20231222	110601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14940	-260	5	-1.71	175263440	11645	15.93	15200	15320	14940	19760	10640	15200	15050.53	4.00	0	2169	16086	15642	15356	14912	14626	15500	14770	50	4560	500	10640	10	1	9530000	1424	12.14	0.59	12	0.12	1231.00	25413.00	17590	20230613	-15.07	11210	20230517	33.27	17590	-15.07	20230613	11210	33.27	20230517	17590	-15.07	20230613	11210	33.27	20230517	3.49	N	065680	500	49 억		381428	N	N	0	N	00	N
40	20231222	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15050	-150	5	-0.99	127410310	8456	11.57	15200	15320	15000	19760	10640	15200	15067.44	4.00	0	2201	16086	15642	15356	14912	14626	15500	14770	50	4560	500	10640	10	1	9530000	1434	12.23	0.59	12	0.09	1231.00	25413.00	17590	20230613	-14.44	11210	20230517	34.26	17590	-14.44	20230613	11210	34.26	20230517	17590	-14.44	20230613	11210	34.26	20230517	3.49	N	065680	500	49 억		381428	N	N	0	N	00	N
41	20231222	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15220	20	2	0.13	2936670	193	0.26	15200	15320	15200	19760	10640	15200	15215.91	4.00	0	-83	16086	15642	15356	14912	14626	15500	14770	50	4560	500	10640	10	1	9530000	1450	12.36	0.60	12	0.00	1231.00	25413.00	17590	20230613	-13.47	11210	20230517	35.77	17590	-13.47	20230613	11210	35.77	20230517	17590	-13.47	20230613	11210	35.77	20230517	3.49	N	065680	500	49 억		381428	N	N	0	N	00	N
42	20231221	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15200	-430	5	-2.75	1116060810	73064	125.05	15400	15800	15070	20300	10950	15630	15275.51	3.87	0	14254	16023	15826	15473	15276	14923	15925	15375	50	4670	500	10940	10	1	9530000	1449	12.35	0.60	12	0.77	1231.00	25413.00	17590	20230613	-13.59	11210	20230517	35.59	17590	-13.59	20230613	11210	35.59	20230517	17590	-13.59	20230613	11210	35.59	20230517	3.49	N	065680	500	49 억		368362	N	N	0	N	00	N
43	20231221	150558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15220	-410	5	-2.62	957126390	62643	107.21	15400	15800	15070	20300	10950	15630	15279.04	3.87	0	11978	16023	15826	15473	15276	14923	15925	15375	50	4670	500	10940	10	1	9530000	1450	12.36	0.60	12	0.66	1231.00	25413.00	17590	20230613	-13.47	11210	20230517	35.77	17590	-13.47	20230613	11210	35.77	20230517	17590	-13.47	20230613	11210	35.77	20230517	3.49	N	065680	500	49 억		368362	N	N	0	N	00	N
44	20231221	140557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15200	-430	5	-2.75	533172540	34788	59.54	15400	15800	15070	20300	10950	15630	15326.30	3.87	0	5483	16023	15826	15473	15276	14923	15925	15375	50	4670	500	10940	10	1	9530000	1449	12.35	0.60	12	0.37	1231.00	25413.00	17590	20230613	-13.59	11210	20230517	35.59	17590	-13.59	20230613	11210	35.59	20230517	17590	-13.59	20230613	11210	35.59	20230517	3.49	N	065680	500	49 억		368362	N	N	0	N	00	N
45	20231221	130557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15340	-290	5	-1.86	323572200	20972	35.89	15400	15800	15260	20300	10950	15630	15428.73	3.87	0	922	16023	15826	15473	15276	14923	15925	15375	50	4670	500	10940	10	1	9530000	1462	12.46	0.60	12	0.22	1231.00	25413.00	17590	20230613	-12.79	11210	20230517	36.84	17590	-12.79	20230613	11210	36.84	20230517	17590	-12.79	20230613	11210	36.84	20230517	3.49	N	065680	500	49 억		368362	N	N	0	N	00	N
46	20231221	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15280	-350	5	-2.24	289035970	18716	32.03	15400	15800	15270	20300	10950	15630	15443.22	3.87	0	235	16023	15826	15473	15276	14923	15925	15375	50	4670	500	10940	10	1	9530000	1456	12.41	0.60	12	0.20	1231.00	25413.00	17590	20230613	-13.13	11210	20230517	36.31	17590	-13.13	20230613	11210	36.31	20230517	17590	-13.13	20230613	11210	36.31	20230517	3.49	N	065680	500	49 억		368362	N	N	0	N	00	N
47	20231221	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15280	-350	5	-2.24	252874040	16352	27.99	15400	15800	15280	20300	10950	15630	15464.37	3.87	0	-647	16023	15826	15473	15276	14923	15925	15375	50	4670	500	10940	10	1	9530000	1456	12.41	0.60	12	0.17	1231.00	25413.00	17590	20230613	-13.13	11210	20230517	36.31	17590	-13.13	20230613	11210	36.31	20230517	17590	-13.13	20230613	11210	36.31	20230517	3.49	N	065680	500	49 억		368362	N	N	0	N	00	N
48	20231221	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15590	-40	5	-0.26	65344790	4179	7.15	15400	15800	15400	20300	10950	15630	15636.47	3.87	0	-618	16023	15826	15473	15276	14923	15925	15375	50	4670	500	10940	10	1	9530000	1486	12.66	0.61	12	0.04	1231.00	25413.00	17590	20230613	-11.37	11210	20230517	39.07	17590	-11.37	20230613	11210	39.07	20230517	17590	-11.37	20230613	11210	39.07	20230517	3.49	N	065680	500	49 억		368362	N	N	0	N	00	N
49	20231221	090557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15570	-60	5	-0.38	6322590	410	0.70	15400	15570	15400	20300	10950	15630	15418.89	3.87	0	143	16023	15826	15473	15276	14923	15925	15375	50	4670	500	10940	10	1	9530000	1484	12.65	0.61	12	0.00	1231.00	25413.00	17590	20230613	-11.48	11210	20230517	38.89	17590	-11.48	20230613	11210	38.89	20230517	17590	-11.48	20230613	11210	38.89	20230517	3.49	N	065680	500	49 억		368362	N	N	0	N	00	N
50	20231220	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15630	-40	5	-0.26	900953250	58186	165.33	15570	15670	15120	20350	10970	15670	15483.93	3.94	0	-4603	15910	15790	15600	15480	15290	15850	15540	50	4680	500	10960	10	1	9530000	1490	12.70	0.62	12	0.61	1231.00	25413.00	17590	20230613	-11.14	11210	20230517	39.43	17590	-11.14	20230613	11210	39.43	20230517	17590	-11.14	20230613	11210	39.43	20230517	3.33	N	065680	500	49 억		375768	N	N	0	N	00	N
51	20231220	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15630	-40	5	-0.26	857802850	55423	157.48	15570	15670	15120	20350	10970	15670	15477.38	3.94	0	-3513	15910	15790	15600	15480	15290	15850	15540	50	4680	500	10960	10	1	9530000	1490	12.70	0.62	12	0.58	1231.00	25413.00	17590	20230613	-11.14	11210	20230517	39.43	17590	-11.14	20230613	11210	39.43	20230517	17590	-11.14	20230613	11210	39.43	20230517	3.33	N	065680	500	49 억		375768	N	N	0	N	00	N
52	20231220	140636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15400	-270	5	-1.72	513725890	33425	94.97	15570	15670	15120	20350	10970	15670	15369.51	3.94	0	-512	15910	15790	15600	15480	15290	15850	15540	50	4680	500	10960	10	1	9530000	1468	12.51	0.61	12	0.35	1231.00	25413.00	17590	20230613	-12.45	11210	20230517	37.38	17590	-12.45	20230613	11210	37.38	20230517	17590	-12.45	20230613	11210	37.38	20230517	3.33	N	065680	500	49 억		375768	N	N	0	N	00	N
53	20231220	130633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15290	-380	5	-2.43	383285430	24941	70.87	15570	15670	15120	20350	10970	15670	15367.68	3.94	0	-915	15910	15790	15600	15480	15290	15850	15540	50	4680	500	10960	10	1	9530000	1457	12.42	0.60	12	0.26	1231.00	25413.00	17590	20230613	-13.08	11210	20230517	36.40	17590	-13.08	20230613	11210	36.40	20230517	17590	-13.08	20230613	11210	36.40	20230517	3.33	N	065680	500	49 억		375768	N	N	0	N	00	N
54	20231220	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15280	-390	5	-2.49	290905730	18861	53.59	15570	15670	15230	20350	10970	15670	15423.66	3.94	0	-163	15910	15790	15600	15480	15290	15850	15540	50	4680	500	10960	10	1	9530000	1456	12.41	0.60	12	0.20	1231.00	25413.00	17590	20230613	-13.13	11210	20230517	36.31	17590	-13.13	20230613	11210	36.31	20230517	17590	-13.13	20230613	11210	36.31	20230517	3.33	N	065680	500	49 억		375768	N	N	0	N	00	N
55	20231220	110558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15390	-280	5	-1.79	204584470	13216	37.55	15570	15670	15360	20350	10970	15670	15480.06	3.94	0	312	15910	15790	15600	15480	15290	15850	15540	50	4680	500	10960	10	1	9530000	1467	12.50	0.61	12	0.14	1231.00	25413.00	17590	20230613	-12.51	11210	20230517	37.29	17590	-12.51	20230613	11210	37.29	20230517	17590	-12.51	20230613	11210	37.29	20230517	3.33	N	065680	500	49 억		375768	N	N	0	N	00	N
56	20231220	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15500	-170	5	-1.08	108940690	7027	19.97	15570	15670	15390	20350	10970	15670	15503.16	3.94	0	671	15910	15790	15600	15480	15290	15850	15540	50	4680	500	10960	10	1	9530000	1477	12.59	0.61	12	0.07	1231.00	25413.00	17590	20230613	-11.88	11210	20230517	38.27	17590	-11.88	20230613	11210	38.27	20230517	17590	-11.88	20230613	11210	38.27	20230517	3.33	N	065680	500	49 억		375768	N	N	0	N	00	N
57	20231220	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15550	-120	5	-0.77	9834970	633	1.80	15570	15670	15500	20350	10970	15670	15537.08	3.94	0	140	15910	15790	15600	15480	15290	15850	15540	50	4680	500	10960	10	1	9530000	1482	12.63	0.61	12	0.01	1231.00	25413.00	17590	20230613	-11.60	11210	20230517	38.72	17590	-11.60	20230613	11210	38.72	20230517	17590	-11.60	20230613	11210	38.72	20230517	3.33	N	065680	500	49 억		375768	N	N	0	N	00	N
58	20231219	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15670	-30	5	-0.19	542932900	34901	20.55	15560	15720	15410	20400	10990	15700	15556.07	4.08	0	-14478	16946	16322	15676	15052	14406	16635	15365	50	4700	500	10990	10	1	9530000	1493	12.73	0.62	12	0.37	1231.00	25413.00	17590	20230613	-10.92	11210	20230517	39.79	17590	-10.92	20230613	11210	39.79	20230517	17590	-10.92	20230613	11210	39.79	20230517	3.39	N	065680	500	49 억		388773	N	N	0	N	00	N
59	20231219	150558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15610	-90	5	-0.57	493970330	31768	18.71	15560	15720	15410	20400	10990	15700	15549.21	4.08	0	-13566	16946	16322	15676	15052	14406	16635	15365	50	4700	500	10990	10	1	9530000	1488	12.68	0.61	12	0.33	1231.00	25413.00	17590	20230613	-11.26	11210	20230517	39.25	17590	-11.26	20230613	11210	39.25	20230517	17590	-11.26	20230613	11210	39.25	20230517	3.39	N	065680	500	49 억		388773	N	N	0	N	00	N
60	20231219	140556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15580	-120	5	-0.76	399877340	25733	15.15	15560	15720	15410	20400	10990	15700	15539.35	4.08	0	-9248	16946	16322	15676	15052	14406	16635	15365	50	4700	500	10990	10	1	9530000	1485	12.66	0.61	12	0.27	1231.00	25413.00	17590	20230613	-11.43	11210	20230517	38.98	17590	-11.43	20230613	11210	38.98	20230517	17590	-11.43	20230613	11210	38.98	20230517	3.39	N	065680	500	49 억		388773	N	N	0	N	00	N
61	20231219	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15510	-190	5	-1.21	302397090	19459	11.46	15560	15720	15410	20400	10990	15700	15540.04	4.08	0	-5877	16946	16322	15676	15052	14406	16635	15365	50	4700	500	10990	10	1	9530000	1478	12.60	0.61	12	0.20	1231.00	25413.00	17590	20230613	-11.82	11210	20230517	38.36	17590	-11.82	20230613	11210	38.36	20230517	17590	-11.82	20230613	11210	38.36	20230517	3.39	N	065680	500	49 억		388773	N	N	0	N	00	N
62	20231219	120600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15530	-170	5	-1.08	241996310	15572	9.17	15560	15720	15410	20400	10990	15700	15540.26	4.08	0	-4088	16946	16322	15676	15052	14406	16635	15365	50	4700	500	10990	10	1	9530000	1480	12.62	0.61	12	0.16	1231.00	25413.00	17590	20230613	-11.71	11210	20230517	38.54	17590	-11.71	20230613	11210	38.54	20230517	17590	-11.71	20230613	11210	38.54	20230517	3.39	N	065680	500	49 억		388773	N	N	0	N	00	N
63	20231219	110558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15580	-120	5	-0.76	185958390	11971	7.05	15560	15720	15410	20400	10990	15700	15533.78	4.08	0	-2613	16946	16322	15676	15052	14406	16635	15365	50	4700	500	10990	10	1	9530000	1485	12.66	0.61	12	0.13	1231.00	25413.00	17590	20230613	-11.43	11210	20230517	38.98	17590	-11.43	20230613	11210	38.98	20230517	17590	-11.43	20230613	11210	38.98	20230517	3.39	N	065680	500	49 억		388773	N	N	0	N	00	N
64	20231219	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15520	-180	5	-1.15	120756100	7785	4.58	15560	15720	15410	20400	10990	15700	15510.87	4.08	0	-2113	16946	16322	15676	15052	14406	16635	15365	50	4700	500	10990	10	1	9530000	1479	12.61	0.61	12	0.08	1231.00	25413.00	17590	20230613	-11.77	11210	20230517	38.45	17590	-11.77	20230613	11210	38.45	20230517	17590	-11.77	20230613	11210	38.45	20230517	3.39	N	065680	500	49 억		388773	N	N	0	N	00	N
65	20231219	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15710	10	2	0.06	11726060	750	0.44	15560	15720	15480	20400	10990	15700	15632.87	4.08	0	-361	16946	16322	15676	15052	14406	16635	15365	50	4700	500	10990	10	1	9530000	1497	12.76	0.62	12	0.01	1231.00	25413.00	17590	20230613	-10.69	11210	20230517	40.14	17590	-10.69	20230613	11210	40.14	20230517	17590	-10.69	20230613	11210	40.14	20230517	3.39	N	065680	500	49 억		388773	N	N	0	N	00	N
66	20231218	160554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15700	530	2	3.49	2690711100	169528	323.39	15030	16300	15030	19720	10620	15170	15871.90	3.94	0	12037	15483	15326	15113	14956	14743	15220	14850	50	4550	500	10610	10	1	9530000	1496	12.75	0.62	12	1.78	1231.00	25413.00	17590	20230613	-10.74	11210	20230517	40.05	17590	-10.74	20230613	11210	40.05	20230517	17590	-10.74	20230613	11210	40.05	20230517	3.35	N	065680	500	49 억		375866	N	N	0	N	00	N
67	20231218	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15660	490	2	3.23	2617569080	164871	314.51	15030	16300	15030	19720	10620	15170	15876.47	3.94	0	14594	15483	15326	15113	14956	14743	15220	14850	50	4550	500	10610	10	1	9530000	1492	12.72	0.62	12	1.73	1231.00	25413.00	17590	20230613	-10.97	11210	20230517	39.70	17590	-10.97	20230613	11210	39.70	20230517	17590	-10.97	20230613	11210	39.70	20230517	3.35	N	065680	500	49 억		375866	N	N	0	N	00	N
68	20231218	140553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15710	540	2	3.56	2470341770	155481	296.59	15030	16300	15030	19720	10620	15170	15888.38	3.94	0	15990	15483	15326	15113	14956	14743	15220	14850	50	4550	500	10610	10	1	9530000	1497	12.76	0.62	12	1.63	1231.00	25413.00	17590	20230613	-10.69	11210	20230517	40.14	17590	-10.69	20230613	11210	40.14	20230517	17590	-10.69	20230613	11210	40.14	20230517	3.35	N	065680	500	49 억		375866	N	N	0	N	00	N
69	20231218	130554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15890	720	2	4.75	2364075670	148737	283.73	15030	16300	15030	19720	10620	15170	15894.33	3.94	0	15949	15483	15326	15113	14956	14743	15220	14850	50	4550	500	10610	10	1	9530000	1514	12.91	0.63	12	1.56	1231.00	25413.00	17590	20230613	-9.66	11210	20230517	41.75	17590	-9.66	20230613	11210	41.75	20230517	17590	-9.66	20230613	11210	41.75	20230517	3.35	N	065680	500	49 억		375866	N	N	0	N	00	N
70	20231218	120550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15970	800	2	5.27	2273377490	143013	272.81	15030	16300	15030	19720	10620	15170	15896.30	3.94	0	17104	15483	15326	15113	14956	14743	15220	14850	50	4550	500	10610	10	1	9530000	1522	12.97	0.63	12	1.50	1231.00	25413.00	17590	20230613	-9.21	11210	20230517	42.46	17590	-9.21	20230613	11210	42.46	20230517	17590	-9.21	20230613	11210	42.46	20230517	3.35	N	065680	500	49 억		375866	N	N	0	N	00	N
71	20231218	110553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15790	620	2	4.09	2197430350	138224	263.68	15030	16300	15030	19720	10620	15170	15897.60	3.94	0	15404	15483	15326	15113	14956	14743	15220	14850	50	4550	500	10610	10	1	9530000	1505	12.83	0.62	12	1.45	1231.00	25413.00	17590	20230613	-10.23	11210	20230517	40.86	17590	-10.23	20230613	11210	40.86	20230517	17590	-10.23	20230613	11210	40.86	20230517	3.35	N	065680	500	49 억		375866	N	N	0	N	00	N
72	20231218	100552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16130	960	2	6.33	2040713930	128407	244.95	15030	16300	15030	19720	10620	15170	15892.54	3.94	0	16735	15483	15326	15113	14956	14743	15220	14850	50	4550	500	10610	10	1	9530000	1537	13.10	0.63	12	1.35	1231.00	25413.00	17590	20230613	-8.30	11210	20230517	43.89	17590	-8.30	20230613	11210	43.89	20230517	17590	-8.30	20230613	11210	43.89	20230517	3.35	N	065680	500	49 억		375866	N	N	0	N	00	N
73	20231218	090549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15410	240	2	1.58	109902880	7206	13.75	15030	15530	15030	19720	10620	15170	15251.58	3.94	0	-1918	15483	15326	15113	14956	14743	15220	14850	50	4550	500	10610	10	1	9530000	1469	12.52	0.61	12	0.08	1231.00	25413.00	17590	20230613	-12.39	11210	20230517	37.47	17590	-12.39	20230613	11210	37.47	20230517	17590	-12.39	20230613	11210	37.47	20230517	3.35	N	065680	500	49 억		375866	N	N	0	N	00	N
74	20231215	160551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15170	-90	5	-0.59	788537240	52403	53.02	15260	15270	14900	19830	10690	15260	15047.50	4.02	0	-6021	15760	15510	15120	14870	14480	15635	14995	50	4570	500	10680	10	1	9530000	1446	12.32	0.60	12	0.55	1231.00	25413.00	17590	20230613	-13.76	11210	20230517	35.33	17590	-13.76	20230613	11210	35.33	20230517	17590	-13.76	20230613	11210	35.33	20230517	2.71	N	065680	500	49 억		382771	N	N	0	N	00	N
75	20231215	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15130	-130	5	-0.85	719054400	47817	48.38	15260	15270	14900	19830	10690	15260	15037.57	4.02	0	-3533	15760	15510	15120	14870	14480	15635	14995	50	4570	500	10680	10	1	9530000	1442	12.29	0.60	12	0.50	1231.00	25413.00	17590	20230613	-13.99	11210	20230517	34.97	17590	-13.99	20230613	11210	34.97	20230517	17590	-13.99	20230613	11210	34.97	20230517	2.71	N	065680	500	49 억		382771	N	N	0	N	00	N
76	20231215	140553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15010	-250	5	-1.64	557255240	37070	37.51	15260	15270	14900	19830	10690	15260	15032.43	4.02	0	-4589	15760	15510	15120	14870	14480	15635	14995	50	4570	500	10680	10	1	9530000	1430	12.19	0.59	12	0.39	1231.00	25413.00	17590	20230613	-14.67	11210	20230517	33.90	17590	-14.67	20230613	11210	33.90	20230517	17590	-14.67	20230613	11210	33.90	20230517	2.71	N	065680	500	49 억		382771	N	N	0	N	00	N
77	20231215	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15040	-220	5	-1.44	308971060	20452	20.69	15260	15270	15020	19830	10690	15260	15107.03	4.02	0	-4754	15760	15510	15120	14870	14480	15635	14995	50	4570	500	10680	10	1	9530000	1433	12.22	0.59	12	0.21	1231.00	25413.00	17590	20230613	-14.50	11210	20230517	34.17	17590	-14.50	20230613	11210	34.17	20230517	17590	-14.50	20230613	11210	34.17	20230517	2.71	N	065680	500	49 억		382771	N	N	0	N	00	N
78	20231215	120551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15080	-180	5	-1.18	200392070	13236	13.39	15260	15270	15070	19830	10690	15260	15139.80	4.02	0	-3726	15760	15510	15120	14870	14480	15635	14995	50	4570	500	10680	10	1	9530000	1437	12.25	0.59	12	0.14	1231.00	25413.00	17590	20230613	-14.27	11210	20230517	34.52	17590	-14.27	20230613	11210	34.52	20230517	17590	-14.27	20230613	11210	34.52	20230517	2.71	N	065680	500	49 억		382771	N	N	0	N	00	N
79	20231215	110545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15190	-70	5	-0.46	159218260	10512	10.64	15260	15270	15070	19830	10690	15260	15146.18	4.02	0	-2841	15760	15510	15120	14870	14480	15635	14995	50	4570	500	10680	10	1	9530000	1448	12.34	0.60	12	0.11	1231.00	25413.00	17590	20230613	-13.64	11210	20230517	35.50	17590	-13.64	20230613	11210	35.50	20230517	17590	-13.64	20230613	11210	35.50	20230517	2.71	N	065680	500	49 억		382771	N	N	0	N	00	N
80	20231215	100551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15140	-120	5	-0.79	127558970	8417	8.52	15260	15270	15070	19830	10690	15260	15154.75	4.02	0	-2005	15760	15510	15120	14870	14480	15635	14995	50	4570	500	10680	10	1	9530000	1443	12.30	0.60	12	0.09	1231.00	25413.00	17590	20230613	-13.93	11210	20230517	35.06	17590	-13.93	20230613	11210	35.06	20230517	17590	-13.93	20230613	11210	35.06	20230517	2.71	N	065680	500	49 억		382771	N	N	0	N	00	N
81	20231215	090551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15170	-90	5	-0.59	29652090	1948	1.97	15260	15260	15130	19830	10690	15260	15221.54	4.02	0	-631	15760	15510	15120	14870	14480	15635	14995	50	4570	500	10680	10	1	9530000	1446	12.32	0.60	12	0.02	1231.00	25413.00	17590	20230613	-13.76	11210	20230517	35.33	17590	-13.76	20230613	11210	35.33	20230517	17590	-13.76	20230613	11210	35.33	20230517	2.71	N	065680	500	49 억		382771	N	N	0	N	00	N
82	20231214	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15260	250	2	1.67	1488512290	98332	33.20	15200	15370	14730	19510	10510	15010	15137.59	4.21	0	-17694	16263	15636	14553	13926	12843	15950	14240	50	4500	500	10500	10	1	9530000	1454	12.40	0.60	12	1.03	1231.00	25413.00	17590	20230613	-13.25	11210	20230517	36.13	17590	-13.25	20230613	11210	36.13	20230517	17590	-13.25	20230613	11210	36.13	20230517	2.70	N	065680	500	49 억		401345	N	N	0	N	00	N
83	20231214	150609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15190	180	2	1.20	1450210090	95818	32.35	15200	15370	14730	19510	10510	15010	15135.05	4.21	0	-16772	16263	15636	14553	13926	12843	15950	14240	50	4500	500	10500	10	1	9530000	1448	12.34	0.60	12	1.01	1231.00	25413.00	17590	20230613	-13.64	11210	20230517	35.50	17590	-13.64	20230613	11210	35.50	20230517	17590	-13.64	20230613	11210	35.50	20230517	2.70	N	065680	500	49 억		401345	N	N	0	N	00	N
84	20231214	140556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15170	160	2	1.07	1216134450	80448	27.16	15200	15370	14730	19510	10510	15010	15117.03	4.21	0	-12530	16263	15636	14553	13926	12843	15950	14240	50	4500	500	10500	10	1	9530000	1446	12.32	0.60	12	0.84	1231.00	25413.00	17590	20230613	-13.76	11210	20230517	35.33	17590	-13.76	20230613	11210	35.33	20230517	17590	-13.76	20230613	11210	35.33	20230517	2.70	N	065680	500	49 억		401345	N	N	0	N	00	N
85	20231214	130604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14970	-40	5	-0.27	1026236080	67871	22.91	15200	15370	14730	19510	10510	15010	15120.39	4.21	0	-13278	16263	15636	14553	13926	12843	15950	14240	50	4500	500	10500	10	1	9530000	1427	12.16	0.59	12	0.71	1231.00	25413.00	17590	20230613	-14.89	11210	20230517	33.54	17590	-14.89	20230613	11210	33.54	20230517	17590	-14.89	20230613	11210	33.54	20230517	2.70	N	065680	500	49 억		401345	N	N	0	N	00	N
86	20231214	120615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14980	-30	5	-0.20	956581070	63209	21.34	15200	15370	14730	19510	10510	15010	15133.62	4.21	0	-12384	16263	15636	14553	13926	12843	15950	14240	50	4500	500	10500	10	1	9530000	1428	12.17	0.59	12	0.66	1231.00	25413.00	17590	20230613	-14.84	11210	20230517	33.63	17590	-14.84	20230613	11210	33.63	20230517	17590	-14.84	20230613	11210	33.63	20230517	2.70	N	065680	500	49 억		401345	N	N	0	N	00	N
87	20231214	110550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15270	260	2	1.73	807374360	53241	17.97	15200	15370	14870	19510	10510	15010	15164.52	4.21	0	-11528	16263	15636	14553	13926	12843	15950	14240	50	4500	500	10500	10	1	9530000	1455	12.40	0.60	12	0.56	1231.00	25413.00	17590	20230613	-13.19	11210	20230517	36.22	17590	-13.19	20230613	11210	36.22	20230517	17590	-13.19	20230613	11210	36.22	20230517	2.70	N	065680	500	49 억		401345	N	N	0	N	00	N
88	20231214	100544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15030	20	2	0.13	620995880	40907	13.81	15200	15370	15000	19510	10510	15010	15180.68	4.21	0	-12089	16263	15636	14553	13926	12843	15950	14240	50	4500	500	10500	10	1	9530000	1432	12.21	0.59	12	0.43	1231.00	25413.00	17590	20230613	-14.55	11210	20230517	34.08	17590	-14.55	20230613	11210	34.08	20230517	17590	-14.55	20230613	11210	34.08	20230517	2.70	N	065680	500	49 억		401345	N	N	0	N	00	N
89	20231214	090523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15230	220	2	1.47	215760200	14249	4.81	15200	15240	15000	19510	10510	15010	15142.13	4.21	0	-7234	16263	15636	14553	13926	12843	15950	14240	50	4500	500	10500	10	1	9530000	1451	12.37	0.60	12	0.15	1231.00	25413.00	17590	20230613	-13.42	11210	20230517	35.86	17590	-13.42	20230613	11210	35.86	20230517	17590	-13.42	20230613	11210	35.86	20230517	2.70	N	065680	500	49 억		401345	N	N	0	N	00	N
90	20231213	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15010	1320	2	9.64	4354174730	294781	1286.13	13650	15180	13470	17790	9590	13690	14770.86	4.00	0	25645	13990	13840	13720	13570	13450	13780	13510	50	4100	500	9580	10	1	9530000	1430	12.19	0.59	12	3.09	1231.00	25413.00	17590	20230613	-14.67	11210	20230517	33.90	17590	-14.67	20230613	11210	33.90	20230517	17590	-14.67	20230613	11210	33.90	20230517	2.71	N	065680	500	49 억		381308	N	N	0	N	00	N
91	20231213	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15020	1330	2	9.72	3821802100	258826	1129.26	13650	15180	13470	17790	9590	13690	14765.91	4.00	0	23658	13990	13840	13720	13570	13450	13780	13510	50	4100	500	9580	10	1	9530000	1431	12.20	0.59	12	2.72	1231.00	25413.00	17590	20230613	-14.61	11210	20230517	33.99	17590	-14.61	20230613	11210	33.99	20230517	17590	-14.61	20230613	11210	33.99	20230517	2.71	N	065680	500	49 억		381308	N	N	0	N	00	N
92	20231213	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14960	1270	2	9.28	3009723220	204834	893.69	13650	15180	13470	17790	9590	13690	14693.47	4.00	0	22817	13990	13840	13720	13570	13450	13780	13510	50	4100	500	9580	10	1	9530000	1426	12.15	0.59	12	2.15	1231.00	25413.00	17590	20230613	-14.95	11210	20230517	33.45	17590	-14.95	20230613	11210	33.45	20230517	17590	-14.95	20230613	11210	33.45	20230517	2.71	N	065680	500	49 억		381308	N	N	0	N	00	N
93	20231213	130558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15040	1350	2	9.86	2778647920	189404	826.37	13650	15180	13470	17790	9590	13690	14670.48	4.00	0	19380	13990	13840	13720	13570	13450	13780	13510	50	4100	500	9580	10	1	9530000	1433	12.22	0.59	12	1.99	1231.00	25413.00	17590	20230613	-14.50	11210	20230517	34.17	17590	-14.50	20230613	11210	34.17	20230517	17590	-14.50	20230613	11210	34.17	20230517	2.71	N	065680	500	49 억		381308	N	N	0	N	00	N
94	20231213	120556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14960	1270	2	9.28	1722802070	119157	519.88	13650	14970	13470	17790	9590	13690	14458.25	4.00	0	13546	13990	13840	13720	13570	13450	13780	13510	50	4100	500	9580	10	1	9530000	1426	12.15	0.59	12	1.25	1231.00	25413.00	17590	20230613	-14.95	11210	20230517	33.45	17590	-14.95	20230613	11210	33.45	20230517	17590	-14.95	20230613	11210	33.45	20230517	2.71	N	065680	500	49 억		381308	N	N	0	N	00	N
95	20231213	110558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14280	590	2	4.31	487701140	35304	154.03	13650	14380	13470	17790	9590	13690	13814.33	4.00	0	4788	13990	13840	13720	13570	13450	13780	13510	50	4100	500	9580	10	1	9530000	1361	11.60	0.56	12	0.37	1231.00	25413.00	17590	20230613	-18.82	11210	20230517	27.39	17590	-18.82	20230613	11210	27.39	20230517	17590	-18.82	20230613	11210	27.39	20230517	2.71	N	065680	500	49 억		381308	N	N	0	N	00	N
96	20231213	100602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13670	-20	5	-0.15	230156560	16978	74.08	13650	13810	13470	17790	9590	13690	13556.16	4.00	0	-658	13990	13840	13720	13570	13450	13780	13510	50	4100	500	9580	10	1	9530000	1303	11.10	0.54	12	0.18	1231.00	25413.00	17590	20230613	-22.29	11210	20230517	21.94	17590	-22.29	20230613	11210	21.94	20230517	17590	-22.29	20230613	11210	21.94	20230517	2.71	N	065680	500	49 억		381308	N	N	0	N	00	N
97	20231213	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13650	-40	5	-0.29	191100	14	0.06	13650	13650	13650	17790	9590	13690	13650.00	4.00	0	0	13990	13840	13720	13570	13450	13780	13510	50	4100	500	9580	10	1	9530000	1301	11.09	0.54	12	0.00	1231.00	25413.00	17590	20230613	-22.40	11210	20230517	21.77	17590	-22.40	20230613	11210	21.77	20230517	17590	-22.40	20230613	11210	21.77	20230517	2.71	N	065680	500	49 억		381308	N	N	0	N	00	N
98	20231212	160534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13690	-60	5	-0.44	313243740	22919	162.16	13750	13870	13600	17870	9630	13750	13667.42	3.94	0	6141	14083	13916	13773	13606	13463	13845	13535	50	4120	500	9620	10	1	9530000	1305	11.12	0.54	12	0.24	1231.00	25413.00	17590	20230613	-22.17	11210	20230517	22.12	17590	-22.17	20230613	11210	22.12	20230517	17590	-22.17	20230613	11210	22.12	20230517	2.70	N	065680	500	49 억		375167	N	N	0	N	00	N
99	20231212	150540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13750	0	3	0.00	310436840	22714	160.70	13750	13870	13600	17870	9630	13750	13667.20	3.94	0	6124	14083	13916	13773	13606	13463	13845	13535	50	4120	500	9620	10	1	9530000	1310	11.17	0.54	12	0.24	1231.00	25413.00	17590	20230613	-21.83	11210	20230517	22.66	17590	-21.83	20230613	11210	22.66	20230517	17590	-21.83	20230613	11210	22.66	20230517	2.70	N	065680	500	49 억		375167	N	N	0	N	00	N
100	20231212	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13720	-30	5	-0.22	290648950	21266	150.46	13750	13870	13600	17870	9630	13750	13667.31	3.94	0	6018	14083	13916	13773	13606	13463	13845	13535	50	4120	500	9620	10	1	9530000	1308	11.15	0.54	12	0.22	1231.00	25413.00	17590	20230613	-22.00	11210	20230517	22.39	17590	-22.00	20230613	11210	22.39	20230517	17590	-22.00	20230613	11210	22.39	20230517	2.70	N	065680	500	49 억		375167	N	N	0	N	00	N
101	20231212	130512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13700	-50	5	-0.36	199396320	14580	103.16	13750	13870	13600	17870	9630	13750	13676.02	3.94	0	5012	14083	13916	13773	13606	13463	13845	13535	50	4120	500	9620	10	1	9530000	1306	11.13	0.54	12	0.15	1231.00	25413.00	17590	20230613	-22.11	11210	20230517	22.21	17590	-22.11	20230613	11210	22.21	20230517	17590	-22.11	20230613	11210	22.21	20230517	2.70	N	065680	500	49 억		375167	N	N	0	N	00	N
102	20231212	120511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13750	0	3	0.00	192579430	14084	99.65	13750	13870	13600	17870	9630	13750	13673.63	3.94	0	4994	14083	13916	13773	13606	13463	13845	13535	50	4120	500	9620	10	1	9530000	1310	11.17	0.54	12	0.15	1231.00	25413.00	17590	20230613	-21.83	11210	20230517	22.66	17590	-21.83	20230613	11210	22.66	20230517	17590	-21.83	20230613	11210	22.66	20230517	2.70	N	065680	500	49 억		375167	N	N	0	N	00	N
103	20231212	110517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13780	30	2	0.22	159235710	11656	82.47	13750	13870	13600	17870	9630	13750	13661.27	3.94	0	2850	14083	13916	13773	13606	13463	13845	13535	50	4120	500	9620	10	1	9530000	1313	11.19	0.54	12	0.12	1231.00	25413.00	17590	20230613	-21.66	11210	20230517	22.93	17590	-21.66	20230613	11210	22.93	20230517	17590	-21.66	20230613	11210	22.93	20230517	2.70	N	065680	500	49 억		375167	N	N	0	N	00	N
104	20231212	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13620	-130	5	-0.95	99255940	7289	51.57	13750	13780	13600	17870	9630	13750	13617.22	3.94	0	423	14083	13916	13773	13606	13463	13845	13535	50	4120	500	9620	10	1	9530000	1298	11.06	0.54	12	0.08	1231.00	25413.00	17590	20230613	-22.57	11210	20230517	21.50	17590	-22.57	20230613	11210	21.50	20230517	17590	-22.57	20230613	11210	21.50	20230517	2.70	N	065680	500	49 억		375167	N	N	0	N	00	N
105	20231212	090535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13780	30	2	0.22	1736210	126	0.89	13750	13780	13740	17870	9630	13750	13779.44	3.94	0	-117	14083	13916	13773	13606	13463	13845	13535	50	4120	500	9620	10	1	9530000	1313	11.19	0.54	12	0.00	1231.00	25413.00	17590	20230613	-21.66	11210	20230517	22.93	17590	-21.66	20230613	11210	22.93	20230517	17590	-21.66	20230613	11210	22.93	20230517	2.70	N	065680	500	49 억		375167	N	N	0	N	00	N
106	20231211	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13750	-50	5	-0.36	194091740	14134	128.09	13800	13940	13630	17940	9660	13800	13732.26	3.90	-1344	2054	14506	14152	13586	13232	12666	13870	12950	50	4140	500	9660	10	1	9530000	1310	11.17	0.54	12	0.15	1231.00	25413.00	17590	20230613	-21.83	11210	20230517	22.66	17590	-21.83	20230613	11210	22.66	20230517	17590	-21.83	20230613	11210	22.66	20230517	2.69	N	065680	500	49 억		371960	N	N	0	N	00	N
107	20231211	150534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13660	-140	5	-1.01	179535910	13072	118.47	13800	13940	13630	17940	9660	13800	13734.39	3.90	-1344	1629	14506	14152	13586	13232	12666	13870	12950	50	4140	500	9660	10	1	9530000	1302	11.10	0.54	12	0.14	1231.00	25413.00	17590	20230613	-22.34	11210	20230517	21.86	17590	-22.34	20230613	11210	21.86	20230517	17590	-22.34	20230613	11210	21.86	20230517	2.69	N	065680	500	49 억		371960	N	N	0	N	00	N
108	20231211	140534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13740	-60	5	-0.43	144181350	10493	95.10	13800	13940	13630	17940	9660	13800	13740.72	3.90	-1344	2335	14506	14152	13586	13232	12666	13870	12950	50	4140	500	9660	10	1	9530000	1309	11.16	0.54	12	0.11	1231.00	25413.00	17590	20230613	-21.89	11210	20230517	22.57	17590	-21.89	20230613	11210	22.57	20230517	17590	-21.89	20230613	11210	22.57	20230517	2.69	N	065680	500	49 억		371960	N	N	0	N	00	N
109	20231211	130537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13780	-20	5	-0.14	124681890	9076	82.25	13800	13940	13630	17940	9660	13800	13737.54	3.90	-1344	2745	14506	14152	13586	13232	12666	13870	12950	50	4140	500	9660	10	1	9530000	1313	11.19	0.54	12	0.10	1231.00	25413.00	17590	20230613	-21.66	11210	20230517	22.93	17590	-21.66	20230613	11210	22.93	20230517	17590	-21.66	20230613	11210	22.93	20230517	2.69	N	065680	500	49 억		371960	N	N	0	N	00	N
110	20231211	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13770	-30	5	-0.22	105579320	7686	69.66	13800	13940	13630	17940	9660	13800	13736.58	3.90	-1344	2632	14506	14152	13586	13232	12666	13870	12950	50	4140	500	9660	10	1	9530000	1312	11.19	0.54	12	0.08	1231.00	25413.00	17590	20230613	-21.72	11210	20230517	22.84	17590	-21.72	20230613	11210	22.84	20230517	17590	-21.72	20230613	11210	22.84	20230517	2.69	N	065680	500	49 억		371960	N	N	0	N	00	N
111	20231211	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13800	0	3	0.00	67572380	4933	44.71	13800	13900	13630	17940	9660	13800	13698.03	3.90	-1344	1751	14506	14152	13586	13232	12666	13870	12950	50	4140	500	9660	10	1	9530000	1315	11.21	0.54	12	0.05	1231.00	25413.00	17590	20230613	-21.55	11210	20230517	23.10	17590	-21.55	20230613	11210	23.10	20230517	17590	-21.55	20230613	11210	23.10	20230517	2.69	N	065680	500	49 억		371960	N	N	0	N	00	N
112	20231211	100533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13730	-70	5	-0.51	44802610	3277	29.70	13800	13900	13630	17940	9660	13800	13671.84	3.90	-1344	926	14506	14152	13586	13232	12666	13870	12950	50	4140	500	9660	10	1	9530000	1308	11.15	0.54	12	0.03	1231.00	25413.00	17590	20230613	-21.94	11210	20230517	22.48	17590	-21.94	20230613	11210	22.48	20230517	17590	-21.94	20230613	11210	22.48	20230517	2.69	N	065680	500	49 억		371960	N	N	0	N	00	N
113	20231211	090531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13800	0	3	0.00	3187900	231	2.09	13800	13900	13800	17940	9660	13800	13800.43	3.90	-1344	-1	14506	14152	13586	13232	12666	13870	12950	50	4140	500	9660	10	1	9530000	1315	11.21	0.54	12	0.00	1231.00	25413.00	17590	20230613	-21.55	11210	20230517	23.10	17590	-21.55	20230613	11210	23.10	20230517	17590	-21.55	20230613	11210	23.10	20230517	2.69	N	065680	500	49 억		371960	N	N	0	N	00	N
114	20231208	160527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13800	-30	5	-0.22	151043960	11032	57.01	13830	13940	13020	17970	9690	13830	13691.44	3.90	0	1352	14030	13930	13880	13780	13730	13905	13755	50	4140	500	9680	10	1	9530000	1315	11.21	0.54	12	0.12	1231.00	25413.00	17590	20230613	-21.55	11210	20230517	23.10	17590	-21.55	20230613	11210	23.10	20230517	17590	-21.55	20230613	11210	23.10	20230517	2.67	N	065680	500	49 억		371960	N	N	0	N	00	N
115	20231208	150529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13820	-10	5	-0.07	139042470	10161	52.51	13830	13940	13020	17970	9690	13830	13683.94	3.90	0	1503	14030	13930	13880	13780	13730	13905	13755	50	4140	500	9680	10	1	9530000	1317	11.23	0.54	12	0.11	1231.00	25413.00	17590	20230613	-21.43	11210	20230517	23.28	17590	-21.43	20230613	11210	23.28	20230517	17590	-21.43	20230613	11210	23.28	20230517	2.67	N	065680	500	49 억		371960	N	N	0	N	00	N
116	20231208	140529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13840	10	2	0.07	136775240	9997	51.66	13830	13940	13020	17970	9690	13830	13681.63	3.90	0	1507	14030	13930	13880	13780	13730	13905	13755	50	4140	500	9680	10	1	9530000	1319	11.24	0.54	12	0.10	1231.00	25413.00	17590	20230613	-21.32	11210	20230517	23.46	17590	-21.32	20230613	11210	23.46	20230517	17590	-21.32	20230613	11210	23.46	20230517	2.67	N	065680	500	49 억		371960	N	N	0	N	00	N
117	20231208	130528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13830	0	3	0.00	125794800	9202	47.55	13830	13940	13020	17970	9690	13830	13670.38	3.90	0	1562	14030	13930	13880	13780	13730	13905	13755	50	4140	500	9680	10	1	9530000	1318	11.23	0.54	12	0.10	1231.00	25413.00	17590	20230613	-21.38	11210	20230517	23.37	17590	-21.38	20230613	11210	23.37	20230517	17590	-21.38	20230613	11210	23.37	20230517	2.67	N	065680	500	49 억		371960	N	N	0	N	00	N
118	20231208	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13830	0	3	0.00	117813290	8625	44.57	13830	13940	13020	17970	9690	13830	13659.51	3.90	0	1746	14030	13930	13880	13780	13730	13905	13755	50	4140	500	9680	10	1	9530000	1318	11.23	0.54	12	0.09	1231.00	25413.00	17590	20230613	-21.38	11210	20230517	23.37	17590	-21.38	20230613	11210	23.37	20230517	17590	-21.38	20230613	11210	23.37	20230517	2.67	N	065680	500	49 억		371960	N	N	0	N	00	N
119	20231208	110524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13870	40	2	0.29	17456770	1260	6.51	13830	13940	13810	17970	9690	13830	13854.58	3.90	0	-224	14030	13930	13880	13780	13730	13905	13755	50	4140	500	9680	10	1	9530000	1322	11.27	0.55	12	0.01	1231.00	25413.00	17590	20230613	-21.15	11210	20230517	23.73	17590	-21.15	20230613	11210	23.73	20230517	17590	-21.15	20230613	11210	23.73	20230517	2.67	N	065680	500	49 억		371960	N	N	0	N	00	N
120	20231208	100531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13930	100	2	0.72	12098750	873	4.51	13830	13940	13810	17970	9690	13830	13858.82	3.90	0	24	14030	13930	13880	13780	13730	13905	13755	50	4140	500	9680	10	1	9530000	1328	11.32	0.55	12	0.01	1231.00	25413.00	17590	20230613	-20.81	11210	20230517	24.26	17590	-20.81	20230613	11210	24.26	20230517	17590	-20.81	20230613	11210	24.26	20230517	2.67	N	065680	500	49 억		371960	N	N	0	N	00	N
121	20231208	090523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13830	0	3	0.00	1438340	104	0.54	13830	13840	13830	17970	9690	13830	13830.19	3.90	0	-19	14030	13930	13880	13780	13730	13905	13755	50	4140	500	9680	10	1	9530000	1318	11.23	0.54	12	0.00	1231.00	25413.00	17590	20230613	-21.38	11210	20230517	23.37	17590	-21.38	20230613	11210	23.37	20230517	17590	-21.38	20230613	11210	23.37	20230517	2.67	N	065680	500	49 억		371960	N	N	0	N	00	N
122	20231207	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13830	-230	5	-1.64	220669990	15938	57.40	13920	13980	13830	18270	9850	14060	13879.26	3.91	0	-813	14380	14220	13980	13820	13580	14300	13900	50	4210	500	9840	10	1	9530000	1318	11.23	0.54	12	0.17	1231.00	25413.00	17590	20230613	-21.38	11210	20230517	23.37	17590	-21.38	20230613	11210	23.37	20230517	17590	-21.38	20230613	11210	23.37	20230517	2.69	N	065680	500	49 억		373016	N	N	0	N	00	N
123	20231207	150526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13960	-100	5	-0.71	59210900	4266	15.36	13920	13980	13840	18270	9850	14060	13879.72	3.91	0	-594	14380	14220	13980	13820	13580	14300	13900	50	4210	500	9840	10	1	9530000	1330	11.34	0.55	12	0.04	1231.00	25413.00	17590	20230613	-20.64	11210	20230517	24.53	17590	-20.64	20230613	11210	24.53	20230517	17590	-20.64	20230613	11210	24.53	20230517	2.69	N	065680	500	49 억		373016	N	N	0	N	00	N
124	20231207	140523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13910	-150	5	-1.07	48090880	3464	12.48	13920	13980	13840	18270	9850	14060	13883.05	3.91	0	-397	14380	14220	13980	13820	13580	14300	13900	50	4210	500	9840	10	1	9530000	1326	11.30	0.55	12	0.04	1231.00	25413.00	17590	20230613	-20.92	11210	20230517	24.09	17590	-20.92	20230613	11210	24.09	20230517	17590	-20.92	20230613	11210	24.09	20230517	2.69	N	065680	500	49 억		373016	N	N	0	N	00	N
125	20231207	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13890	-170	5	-1.21	37905250	2731	9.84	13920	13980	13840	18270	9850	14060	13879.62	3.91	0	-319	14380	14220	13980	13820	13580	14300	13900	50	4210	500	9840	10	1	9530000	1324	11.28	0.55	12	0.03	1231.00	25413.00	17590	20230613	-21.03	11210	20230517	23.91	17590	-21.03	20230613	11210	23.91	20230517	17590	-21.03	20230613	11210	23.91	20230517	2.69	N	065680	500	49 억		373016	N	N	0	N	00	N
126	20231207	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13910	-150	5	-1.07	35342130	2546	9.17	13920	13980	13850	18270	9850	14060	13881.43	3.91	0	-310	14380	14220	13980	13820	13580	14300	13900	50	4210	500	9840	10	1	9530000	1326	11.30	0.55	12	0.03	1231.00	25413.00	17590	20230613	-20.92	11210	20230517	24.09	17590	-20.92	20230613	11210	24.09	20230517	17590	-20.92	20230613	11210	24.09	20230517	2.69	N	065680	500	49 억		373016	N	N	0	N	00	N
127	20231207	110522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13890	-170	5	-1.21	33397750	2406	8.66	13920	13980	13850	18270	9850	14060	13881.03	3.91	0	-198	14380	14220	13980	13820	13580	14300	13900	50	4210	500	9840	10	1	9530000	1324	11.28	0.55	12	0.03	1231.00	25413.00	17590	20230613	-21.03	11210	20230517	23.91	17590	-21.03	20230613	11210	23.91	20230517	17590	-21.03	20230613	11210	23.91	20230517	2.69	N	065680	500	49 억		373016	N	N	0	N	00	N
128	20231207	100521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13910	-150	5	-1.07	11126460	800	2.88	13920	13980	13890	18270	9850	14060	13908.08	3.91	0	-6	14380	14220	13980	13820	13580	14300	13900	50	4210	500	9840	10	1	9530000	1326	11.30	0.55	12	0.01	1231.00	25413.00	17590	20230613	-20.92	11210	20230517	24.09	17590	-20.92	20230613	11210	24.09	20230517	17590	-20.92	20230613	11210	24.09	20230517	2.69	N	065680	500	49 억		373016	N	N	0	N	00	N
129	20231207	090526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13920	-140	5	-1.00	2018760	145	0.52	13920	13980	13920	18270	9850	14060	13922.48	3.91	0	-3	14380	14220	13980	13820	13580	14300	13900	50	4210	500	9840	10	1	9530000	1327	11.31	0.55	12	0.00	1231.00	25413.00	17590	20230613	-20.86	11210	20230517	24.17	17590	-20.86	20230613	11210	24.17	20230517	17590	-20.86	20230613	11210	24.17	20230517	2.69	N	065680	500	49 억		373016	N	N	0	N	00	N
130	20231206	160516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14060	-80	5	-0.57	385844640	27654	182.41	14030	14140	13740	18380	9900	14140	13951.10	3.90	0	1049	14406	14272	14136	14002	13866	14205	13935	50	4240	500	9890	10	1	9530000	1340	11.42	0.55	12	0.29	1231.00	25413.00	17590	20230613	-20.07	11210	20230517	25.42	17590	-20.07	20230613	11210	25.42	20230517	17590	-20.07	20230613	11210	25.42	20230517	2.74	N	065680	500	49 억		371967	N	N	0	N	00	N
131	20231206	150526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14060	-80	5	-0.57	360235710	25833	170.40	14030	14140	13740	18380	9900	14140	13944.79	3.90	0	1519	14406	14272	14136	14002	13866	14205	13935	50	4240	500	9890	10	1	9530000	1340	11.42	0.55	12	0.27	1231.00	25413.00	17590	20230613	-20.07	11210	20230517	25.42	17590	-20.07	20230613	11210	25.42	20230517	17590	-20.07	20230613	11210	25.42	20230517	2.74	N	065680	500	49 억		371967	N	N	0	N	00	N
132	20231206	140524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13940	-200	5	-1.41	79800180	5707	37.65	14030	14140	13860	18380	9900	14140	13982.86	3.90	0	-1145	14406	14272	14136	14002	13866	14205	13935	50	4240	500	9890	10	1	9530000	1328	11.32	0.55	12	0.06	1231.00	25413.00	17590	20230613	-20.75	11210	20230517	24.35	17590	-20.75	20230613	11210	24.35	20230517	17590	-20.75	20230613	11210	24.35	20230517	2.74	N	065680	500	49 억		371967	N	N	0	N	00	N
133	20231206	130519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13950	-190	5	-1.34	75121000	5371	35.43	14030	14140	13860	18380	9900	14140	13986.41	3.90	0	-1035	14406	14272	14136	14002	13866	14205	13935	50	4240	500	9890	10	1	9530000	1329	11.33	0.55	12	0.06	1231.00	25413.00	17590	20230613	-20.69	11210	20230517	24.44	17590	-20.69	20230613	11210	24.44	20230517	17590	-20.69	20230613	11210	24.44	20230517	2.74	N	065680	500	49 억		371967	N	N	0	N	00	N
134	20231206	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13950	-190	5	-1.34	60580690	4327	28.54	14030	14140	13920	18380	9900	14140	14000.62	3.90	0	-676	14406	14272	14136	14002	13866	14205	13935	50	4240	500	9890	10	1	9530000	1329	11.33	0.55	12	0.05	1231.00	25413.00	17590	20230613	-20.69	11210	20230517	24.44	17590	-20.69	20230613	11210	24.44	20230517	17590	-20.69	20230613	11210	24.44	20230517	2.74	N	065680	500	49 억		371967	N	N	0	N	00	N
135	20231206	110525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14030	-110	5	-0.78	34765570	2476	16.33	14030	14140	13960	18380	9900	14140	14041.02	3.90	0	-334	14406	14272	14136	14002	13866	14205	13935	50	4240	500	9890	10	1	9530000	1337	11.40	0.55	12	0.03	1231.00	25413.00	17590	20230613	-20.24	11210	20230517	25.16	17590	-20.24	20230613	11210	25.16	20230517	17590	-20.24	20230613	11210	25.16	20230517	2.74	N	065680	500	49 억		371967	N	N	0	N	00	N
136	20231206	100521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14130	-10	5	-0.07	6150120	436	2.88	14030	14140	14030	18380	9900	14140	14105.78	3.90	0	-20	14406	14272	14136	14002	13866	14205	13935	50	4240	500	9890	10	1	9530000	1347	11.48	0.56	12	0.00	1231.00	25413.00	17590	20230613	-19.67	11210	20230517	26.05	17590	-19.67	20230613	11210	26.05	20230517	17590	-19.67	20230613	11210	26.05	20230517	2.74	N	065680	500	49 억		371967	N	N	0	N	00	N
137	20231206	090521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14130	-10	5	-0.07	1052760	75	0.49	14030	14140	14030	18380	9900	14140	14036.80	3.90	0	-9	14406	14272	14136	14002	13866	14205	13935	50	4240	500	9890	10	1	9530000	1347	11.48	0.56	12	0.00	1231.00	25413.00	17590	20230613	-19.67	11210	20230517	26.05	17590	-19.67	20230613	11210	26.05	20230517	17590	-19.67	20230613	11210	26.05	20230517	2.74	N	065680	500	49 억		371967	N	N	0	N	00	N
138	20231205	160523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14140	-120	5	-0.84	214647640	15160	108.61	14260	14270	14000	18530	9990	14260	14158.82	3.96	0	-5370	14473	14366	14153	14046	13833	14420	14100	50	4270	500	9980	10	1	9530000	1348	11.49	0.56	12	0.16	1231.00	25413.00	17590	20230613	-19.61	11210	20230517	26.14	17590	-19.61	20230613	11210	26.14	20230517	17590	-19.61	20230613	11210	26.14	20230517	2.62	N	065680	500	49 억		377337	N	N	0	N	00	N
139	20231205	150522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14120	-140	5	-0.98	200712950	14174	101.55	14260	14270	14000	18530	9990	14260	14160.64	3.96	0	-5040	14473	14366	14153	14046	13833	14420	14100	50	4270	500	9980	10	1	9530000	1346	11.47	0.56	12	0.15	1231.00	25413.00	17590	20230613	-19.73	11210	20230517	25.96	17590	-19.73	20230613	11210	25.96	20230517	17590	-19.73	20230613	11210	25.96	20230517	2.62	N	065680	500	49 억		377337	N	N	0	N	00	N
140	20231205	140522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14210	-50	5	-0.35	112778830	7957	57.01	14260	14270	14000	18530	9990	14260	14173.54	3.96	0	-2756	14473	14366	14153	14046	13833	14420	14100	50	4270	500	9980	10	1	9530000	1354	11.54	0.56	12	0.08	1231.00	25413.00	17590	20230613	-19.22	11210	20230517	26.76	17590	-19.22	20230613	11210	26.76	20230517	17590	-19.22	20230613	11210	26.76	20230517	2.62	N	065680	500	49 억		377337	N	N	0	N	00	N
141	20231205	130521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14180	-80	5	-0.56	63143540	4466	32.00	14260	14270	14000	18530	9990	14260	14138.72	3.96	0	-1535	14473	14366	14153	14046	13833	14420	14100	50	4270	500	9980	10	1	9530000	1351	11.52	0.56	12	0.05	1231.00	25413.00	17590	20230613	-19.39	11210	20230517	26.49	17590	-19.39	20230613	11210	26.49	20230517	17590	-19.39	20230613	11210	26.49	20230517	2.62	N	065680	500	49 억		377337	N	N	0	N	00	N
142	20231205	120517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14060	-200	5	-1.40	53881550	3812	27.31	14260	14270	14000	18530	9990	14260	14134.72	3.96	0	-1128	14473	14366	14153	14046	13833	14420	14100	50	4270	500	9980	10	1	9530000	1340	11.42	0.55	12	0.04	1231.00	25413.00	17590	20230613	-20.07	11210	20230517	25.42	17590	-20.07	20230613	11210	25.42	20230517	17590	-20.07	20230613	11210	25.42	20230517	2.62	N	065680	500	49 억		377337	N	N	0	N	00	N
143	20231205	110517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14170	-90	5	-0.63	41513260	2934	21.02	14260	14270	14000	18530	9990	14260	14149.03	3.96	0	-839	14473	14366	14153	14046	13833	14420	14100	50	4270	500	9980	10	1	9530000	1350	11.51	0.56	12	0.03	1231.00	25413.00	17590	20230613	-19.44	11210	20230517	26.40	17590	-19.44	20230613	11210	26.40	20230517	17590	-19.44	20230613	11210	26.40	20230517	2.62	N	065680	500	49 억		377337	N	N	0	N	00	N
144	20231205	100518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14250	-10	5	-0.07	21057440	1485	10.64	14260	14270	14000	18530	9990	14260	14180.09	3.96	0	-662	14473	14366	14153	14046	13833	14420	14100	50	4270	500	9980	10	1	9530000	1358	11.58	0.56	12	0.02	1231.00	25413.00	17590	20230613	-18.99	11210	20230517	27.12	17590	-18.99	20230613	11210	27.12	20230517	17590	-18.99	20230613	11210	27.12	20230517	2.62	N	065680	500	49 억		377337	N	N	0	N	00	N
145	20231205	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14180	-80	5	-0.56	3525980	248	1.78	14260	14270	14180	18530	9990	14260	14217.66	3.96	0	-246	14473	14366	14153	14046	13833	14420	14100	50	4270	500	9980	10	1	9530000	1351	11.52	0.56	12	0.00	1231.00	25413.00	17590	20230613	-19.39	11210	20230517	26.49	17590	-19.39	20230613	11210	26.49	20230517	17590	-19.39	20230613	11210	26.49	20230517	2.62	N	065680	500	49 억		377337	N	N	0	N	00	N
146	20231204	160517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14260	80	2	0.56	195965090	13898	68.22	14140	14260	13940	18430	9930	14180	14100.21	3.94	0	2164	14680	14430	14100	13850	13520	14555	13975	50	4250	500	9920	10	1	9530000	1359	11.58	0.56	12	0.15	1231.00	25413.00	17590	20230613	-18.93	11210	20230517	27.21	17590	-18.93	20230613	11210	27.21	20230517	17590	-18.93	20230613	11210	27.21	20230517	2.62	N	065680	500	49 억		375155	N	N	0	N	00	N
147	20231204	150519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14190	10	2	0.07	169365720	12031	59.06	14140	14230	13940	18430	9930	14180	14077.44	3.94	0	2916	14680	14430	14100	13850	13520	14555	13975	50	4250	500	9920	10	1	9530000	1352	11.53	0.56	12	0.13	1231.00	25413.00	17590	20230613	-19.33	11210	20230517	26.58	17590	-19.33	20230613	11210	26.58	20230517	17590	-19.33	20230613	11210	26.58	20230517	2.62	N	065680	500	49 억		375155	N	N	0	N	00	N
148	20231204	140516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14200	20	2	0.14	150635200	10710	52.57	14140	14230	13940	18430	9930	14180	14064.91	3.94	0	3629	14680	14430	14100	13850	13520	14555	13975	50	4250	500	9920	10	1	9530000	1353	11.54	0.56	12	0.11	1231.00	25413.00	17590	20230613	-19.27	11210	20230517	26.67	17590	-19.27	20230613	11210	26.67	20230517	17590	-19.27	20230613	11210	26.67	20230517	2.62	N	065680	500	49 억		375155	N	N	0	N	00	N
149	20231204	130514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14210	30	2	0.21	137873250	9812	48.16	14140	14230	13940	18430	9930	14180	14051.49	3.94	0	4009	14680	14430	14100	13850	13520	14555	13975	50	4250	500	9920	10	1	9530000	1354	11.54	0.56	12	0.10	1231.00	25413.00	17590	20230613	-19.22	11210	20230517	26.76	17590	-19.22	20230613	11210	26.76	20230517	17590	-19.22	20230613	11210	26.76	20230517	2.62	N	065680	500	49 억		375155	N	N	0	N	00	N
150	20231204	120513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14190	10	2	0.07	123204720	8780	43.10	14140	14220	13940	18430	9930	14180	14032.43	3.94	0	4215	14680	14430	14100	13850	13520	14555	13975	50	4250	500	9920	10	1	9530000	1352	11.53	0.56	12	0.09	1231.00	25413.00	17590	20230613	-19.33	11210	20230517	26.58	17590	-19.33	20230613	11210	26.58	20230517	17590	-19.33	20230613	11210	26.58	20230517	2.62	N	065680	500	49 억		375155	N	N	0	N	00	N
151	20231204	110516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13990	-190	5	-1.34	27566420	1970	9.67	14140	14140	13940	18430	9930	14180	13993.11	3.94	0	-365	14680	14430	14100	13850	13520	14555	13975	50	4250	500	9920	10	1	9530000	1333	11.36	0.55	12	0.02	1231.00	25413.00	17590	20230613	-20.47	11210	20230517	24.80	17590	-20.47	20230613	11210	24.80	20230517	17590	-20.47	20230613	11210	24.80	20230517	2.62	N	065680	500	49 억		375155	N	N	0	N	00	N
152	20231204	100515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14080	-100	5	-0.71	11582840	827	4.06	14140	14140	13960	18430	9930	14180	14005.85	3.94	0	-22	14680	14430	14100	13850	13520	14555	13975	50	4250	500	9920	10	1	9530000	1342	11.44	0.55	12	0.01	1231.00	25413.00	17590	20230613	-19.95	11210	20230517	25.60	17590	-19.95	20230613	11210	25.60	20230517	17590	-19.95	20230613	11210	25.60	20230517	2.62	N	065680	500	49 억		375155	N	N	0	N	00	N
153	20231204	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14090	-90	5	-0.63	380830	27	0.13	14140	14140	14000	18430	9930	14180	14104.81	3.94	0	-22	14680	14430	14100	13850	13520	14555	13975	50	4250	500	9920	10	1	9530000	1343	11.45	0.55	12	0.00	1231.00	25413.00	17590	20230613	-19.90	11210	20230517	25.69	17590	-19.90	20230613	11210	25.69	20230517	17590	-19.90	20230613	11210	25.69	20230517	2.62	N	065680	500	49 억		375155	N	N	0	N	00	N
154	20231201	160515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14180	190	2	1.36	287884010	20301	226.12	14000	14350	13770	18180	9800	13990	14180.78	3.96	0	-2458	14276	14132	14006	13862	13736	14070	13800	50	4190	500	9790	10	1	9530000	1351	11.52	0.56	12	0.21	1231.00	25413.00	17590	20230613	-19.39	11210	20230517	26.49	17590	-19.39	20230613	11210	26.49	20230517	17590	-19.39	20230613	11210	26.49	20230517	2.64	N	065680	500	49 억		377829	N	N	0	N	00	N
155	20231201	150514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14280	290	2	2.07	265191460	18694	208.22	14000	14350	13770	18180	9800	13990	14185.91	3.96	0	-2258	14276	14132	14006	13862	13736	14070	13800	50	4190	500	9790	10	1	9530000	1361	11.60	0.56	12	0.20	1231.00	25413.00	17590	20230613	-18.82	11210	20230517	27.39	17590	-18.82	20230613	11210	27.39	20230517	17590	-18.82	20230613	11210	27.39	20230517	2.64	N	065680	500	49 억		377829	N	N	0	N	00	N
156	20231201	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14250	260	2	1.86	225040580	15877	176.84	14000	14350	13770	18180	9800	13990	14174.00	3.96	0	-1803	14276	14132	14006	13862	13736	14070	13800	50	4190	500	9790	10	1	9530000	1358	11.58	0.56	12	0.17	1231.00	25413.00	17590	20230613	-18.99	11210	20230517	27.12	17590	-18.99	20230613	11210	27.12	20230517	17590	-18.99	20230613	11210	27.12	20230517	2.64	N	065680	500	49 억		377829	N	N	0	N	00	N
157	20231201	130512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14310	320	2	2.29	223094300	15740	175.32	14000	14350	13770	18180	9800	13990	14173.72	3.96	0	-1799	14276	14132	14006	13862	13736	14070	13800	50	4190	500	9790	10	1	9530000	1364	11.62	0.56	12	0.17	1231.00	25413.00	17590	20230613	-18.65	11210	20230517	27.65	17590	-18.65	20230613	11210	27.65	20230517	17590	-18.65	20230613	11210	27.65	20230517	2.64	N	065680	500	49 억		377829	N	N	0	N	00	N
158	20231201	120518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14300	310	2	2.22	176416410	12474	138.94	14000	14350	13770	18180	9800	13990	14142.73	3.96	0	-1755	14276	14132	14006	13862	13736	14070	13800	50	4190	500	9790	10	1	9530000	1363	11.62	0.56	12	0.13	1231.00	25413.00	17590	20230613	-18.70	11210	20230517	27.56	17590	-18.70	20230613	11210	27.56	20230517	17590	-18.70	20230613	11210	27.56	20230517	2.64	N	065680	500	49 억		377829	N	N	0	N	00	N
159	20231201	110516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13970	-20	5	-0.14	34023500	2451	27.30	14000	14000	13770	18180	9800	13990	13881.48	3.96	0	314	14276	14132	14006	13862	13736	14070	13800	50	4190	500	9790	10	1	9530000	1331	11.35	0.55	12	0.03	1231.00	25413.00	17590	20230613	-20.58	11210	20230517	24.62	17590	-20.58	20230613	11210	24.62	20230517	17590	-20.58	20230613	11210	24.62	20230517	2.64	N	065680	500	49 억		377829	N	N	0	N	00	N
160	20231201	100518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13970	-20	5	-0.14	27042530	1950	21.72	14000	14000	13770	18180	9800	13990	13867.96	3.96	0	246	14276	14132	14006	13862	13736	14070	13800	50	4190	500	9790	10	1	9530000	1331	11.35	0.55	12	0.02	1231.00	25413.00	17590	20230613	-20.58	11210	20230517	24.62	17590	-20.58	20230613	11210	24.62	20230517	17590	-20.58	20230613	11210	24.62	20230517	2.64	N	065680	500	49 억		377829	N	N	0	N	00	N
161	20231201	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13990	0	3	0.00	3049870	218	2.43	14000	14000	13990	18180	9800	13990	13990.23	3.96	0	-213	14276	14132	14006	13862	13736	14070	13800	50	4190	500	9790	10	1	9530000	1333	11.36	0.55	12	0.00	1231.00	25413.00	17590	20230613	-20.47	11210	20230517	24.80	17590	-20.47	20230613	11210	24.80	20230517	17590	-20.47	20230613	11210	24.80	20230517	2.64	N	065680	500	49 억		377829	N	N	0	N	00	N