KissMeData/094970/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	160812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4085	25	2	0.62	786264690	192759	107.04	4060	4145	4000	5270	2845	4060	4078.98	6.81	-13281	-11277	4200	4130	4020	3950	3840	4165	3985	84	1210	500	2840	5	1	16748240	684	2.32	0.66	12	1.15	1757.00	6189.00	4725	20231025	-13.54	2915	20230104	40.14	4725	-13.54	20231025	2915	40.14	20230104	4725	-13.54	20231025	2915	40.14	20230104	3.87	N	094970	500	83 억		1141364	N	N	0	N	00	N
3	20231229	150807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4085	25	2	0.62	786264690	192759	107.04	4060	4145	4000	5270	2845	4060	4078.98	6.81	-13281	-11277	4200	4130	4020	3950	3840	4165	3985	84	1210	500	2840	5	1	16748240	684	2.32	0.66	12	1.15	1757.00	6189.00	4725	20231025	-13.54	2915	20230104	40.14	4725	-13.54	20231025	2915	40.14	20230104	4725	-13.54	20231025	2915	40.14	20230104	3.87	N	094970	500	83 억		1141364	N	N	0	N	00	N
4	20231229	140806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4085	25	2	0.62	786264690	192759	107.04	4060	4145	4000	5270	2845	4060	4078.98	6.81	-13281	-11277	4200	4130	4020	3950	3840	4165	3985	84	1210	500	2840	5	1	16748240	684	2.32	0.66	12	1.15	1757.00	6189.00	4725	20231025	-13.54	2915	20230104	40.14	4725	-13.54	20231025	2915	40.14	20230104	4725	-13.54	20231025	2915	40.14	20230104	3.87	N	094970	500	83 억		1141364	N	N	0	N	00	N
5	20231229	130807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4085	25	2	0.62	786264690	192759	107.04	4060	4145	4000	5270	2845	4060	4078.98	6.81	-13281	-11277	4200	4130	4020	3950	3840	4165	3985	84	1210	500	2840	5	1	16748240	684	2.32	0.66	12	1.15	1757.00	6189.00	4725	20231025	-13.54	2915	20230104	40.14	4725	-13.54	20231025	2915	40.14	20230104	4725	-13.54	20231025	2915	40.14	20230104	3.87	N	094970	500	83 억		1141364	N	N	0	N	00	N
6	20231229	120809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4085	25	2	0.62	786264690	192759	107.04	4060	4145	4000	5270	2845	4060	4078.98	6.81	-13281	-11277	4200	4130	4020	3950	3840	4165	3985	84	1210	500	2840	5	1	16748240	684	2.32	0.66	12	1.15	1757.00	6189.00	4725	20231025	-13.54	2915	20230104	40.14	4725	-13.54	20231025	2915	40.14	20230104	4725	-13.54	20231025	2915	40.14	20230104	3.87	N	094970	500	83 억		1141364	N	N	0	N	00	N
7	20231229	110733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4085	25	2	0.62	786264690	192759	107.04	4060	4145	4000	5270	2845	4060	4078.98	6.81	-13281	-11277	4200	4130	4020	3950	3840	4165	3985	84	1210	500	2840	5	1	16748240	684	2.32	0.66	12	1.15	1757.00	6189.00	4725	20231025	-13.54	2915	20230104	40.14	4725	-13.54	20231025	2915	40.14	20230104	4725	-13.54	20231025	2915	40.14	20230104	3.87	N	094970	500	83 억		1141364	N	N	0	N	00	N
8	20231229	100740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4085	25	2	0.62	786264690	192759	107.04	4060	4145	4000	5270	2845	4060	4078.98	6.81	-13281	-11277	4200	4130	4020	3950	3840	4165	3985	84	1210	500	2840	5	1	16748240	684	2.32	0.66	12	1.15	1757.00	6189.00	4725	20231025	-13.54	2915	20230104	40.14	4725	-13.54	20231025	2915	40.14	20230104	4725	-13.54	20231025	2915	40.14	20230104	3.87	N	094970	500	83 억		1141364	N	N	0	N	00	N
9	20231229	090741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4085	25	2	0.62	786264690	192759	107.04	4060	4145	4000	5270	2845	4060	4078.98	6.81	-13281	-11277	4200	4130	4020	3950	3840	4165	3985	84	1210	500	2840	5	1	16748240	684	2.32	0.66	12	1.15	1757.00	6189.00	4725	20231025	-13.54	2915	20230104	40.14	4725	-13.54	20231025	2915	40.14	20230104	4725	-13.54	20231025	2915	40.14	20230104	3.87	N	094970	500	83 억		1141364	N	N	0	N	00	N
10	20231228	160733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4085	25	2	0.62	786264690	192759	107.04	4060	4145	4000	5270	2845	4060	4078.98	6.89	0	-11277	4200	4130	4020	3950	3840	4165	3985	84	1210	500	2840	5	1	16748240	684	2.32	0.66	12	1.15	1757.00	6189.00	4725	20231025	-13.54	2915	20230104	40.14	4725	-13.54	20231025	2915	40.14	20230104	4725	-13.54	20231025	2915	40.14	20230104	3.87	N	094970	500	83 억		1154645	N	N	0	N	00	N
11	20231228	150739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4080	20	2	0.49	742885515	182117	101.13	4060	4145	4000	5270	2845	4060	4079.17	6.89	0	-8180	4200	4130	4020	3950	3840	4165	3985	84	1210	500	2840	5	1	16748240	683	2.32	0.66	12	1.09	1757.00	6189.00	4725	20231025	-13.65	2915	20230104	39.97	4725	-13.65	20231025	2915	39.97	20230104	4725	-13.65	20231025	2915	39.97	20230104	3.87	N	094970	500	83 억		1154645	N	N	0	N	00	N
12	20231228	140732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4060	0	3	0.00	702507005	172188	95.61	4060	4145	4000	5270	2845	4060	4079.88	6.89	0	-4463	4200	4130	4020	3950	3840	4165	3985	84	1210	500	2840	5	1	16748240	680	2.31	0.66	12	1.03	1757.00	6189.00	4725	20231025	-14.07	2915	20230104	39.28	4725	-14.07	20231025	2915	39.28	20230104	4725	-14.07	20231025	2915	39.28	20230104	3.87	N	094970	500	83 억		1154645	N	N	0	N	00	N
13	20231228	130732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4065	5	2	0.12	518113515	126470	70.23	4060	4145	4045	5270	2845	4060	4096.73	6.89	0	4407	4200	4130	4020	3950	3840	4165	3985	84	1210	500	2840	5	1	16748240	681	2.31	0.66	12	0.76	1757.00	6189.00	4725	20231025	-13.97	2915	20230104	39.45	4725	-13.97	20231025	2915	39.45	20230104	4725	-13.97	20231025	2915	39.45	20230104	3.87	N	094970	500	83 억		1154645	N	N	0	N	00	N
14	20231228	120735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4110	50	2	1.23	442263140	107788	59.85	4060	4145	4055	5270	2845	4060	4103.08	6.89	0	1799	4200	4130	4020	3950	3840	4165	3985	84	1210	500	2840	5	1	16748240	688	2.34	0.66	12	0.64	1757.00	6189.00	4725	20231025	-13.02	2915	20230104	40.99	4725	-13.02	20231025	2915	40.99	20230104	4725	-13.02	20231025	2915	40.99	20230104	3.87	N	094970	500	83 억		1154645	N	N	0	N	00	N
15	20231228	110736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4120	60	2	1.48	401273175	97799	54.31	4060	4145	4055	5270	2845	4060	4103.04	6.89	0	4767	4200	4130	4020	3950	3840	4165	3985	84	1210	500	2840	5	1	16748240	690	2.34	0.67	12	0.58	1757.00	6189.00	4725	20231025	-12.80	2915	20230104	41.34	4725	-12.80	20231025	2915	41.34	20230104	4725	-12.80	20231025	2915	41.34	20230104	3.87	N	094970	500	83 억		1154645	N	N	0	N	00	N
16	20231228	100731	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4105	45	2	1.11	133300570	32497	18.05	4060	4145	4055	5270	2845	4060	4101.94	6.89	0	-10544	4200	4130	4020	3950	3840	4165	3985	84	1210	500	2840	5	1	16748240	688	2.34	0.66	12	0.19	1757.00	6189.00	4725	20231025	-13.12	2915	20230104	40.82	4725	-13.12	20231025	2915	40.82	20230104	4725	-13.12	20231025	2915	40.82	20230104	3.87	N	094970	500	83 억		1154645	N	N	0	N	00	N
17	20231228	090733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4070	10	2	0.25	30978230	7626	4.23	4060	4080	4055	5270	2845	4060	4062.19	6.89	0	-4985	4200	4130	4020	3950	3840	4165	3985	84	1210	500	2840	5	1	16748240	682	2.32	0.66	12	0.05	1757.00	6189.00	4725	20231025	-13.86	2915	20230104	39.62	4725	-13.86	20231025	2915	39.62	20230104	4725	-13.86	20231025	2915	39.62	20230104	3.87	N	094970	500	83 억		1154645	N	N	0	N	00	N
18	20231227	160726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4060	-15	5	-0.37	722107675	180009	96.85	4000	4090	3910	5290	2855	4075	4011.50	6.88	0	-40179	4201	4137	4031	3967	3861	4170	4000	84	1215	500	2850	5	1	16748240	680	2.31	0.66	12	1.07	1757.00	6189.00	4725	20231025	-14.07	2915	20230104	39.28	4725	-14.07	20231025	2915	39.28	20230104	4725	-14.07	20231025	2915	39.28	20230104	3.92	N	094970	500	83 억		1152685	N	N	0	N	00	N
19	20231227	150737	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4040	-35	5	-0.86	659443210	164567	88.54	4000	4085	3910	5290	2855	4075	4007.14	6.88	0	-37801	4201	4137	4031	3967	3861	4170	4000	84	1215	500	2850	5	1	16748240	677	2.30	0.65	12	0.98	1757.00	6189.00	4725	20231025	-14.50	2915	20230104	38.59	4725	-14.50	20231025	2915	38.59	20230104	4725	-14.50	20231025	2915	38.59	20230104	3.92	N	094970	500	83 억		1152685	N	N	0	N	00	N
20	20231227	140734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4050	-25	5	-0.61	542346470	135628	72.97	4000	4085	3910	5290	2855	4075	3998.78	6.88	0	-33524	4201	4137	4031	3967	3861	4170	4000	84	1215	500	2850	5	1	16748240	678	2.31	0.65	12	0.81	1757.00	6189.00	4725	20231025	-14.29	2915	20230104	38.94	4725	-14.29	20231025	2915	38.94	20230104	4725	-14.29	20231025	2915	38.94	20230104	3.92	N	094970	500	83 억		1152685	N	N	0	N	00	N
21	20231227	130728	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4050	-25	5	-0.61	492796485	123420	66.40	4000	4085	3910	5290	2855	4075	3992.84	6.88	0	-31204	4201	4137	4031	3967	3861	4170	4000	84	1215	500	2850	5	1	16748240	678	2.31	0.65	12	0.74	1757.00	6189.00	4725	20231025	-14.29	2915	20230104	38.94	4725	-14.29	20231025	2915	38.94	20230104	4725	-14.29	20231025	2915	38.94	20230104	3.92	N	094970	500	83 억		1152685	N	N	0	N	00	N
22	20231227	120729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4055	-20	5	-0.49	465885315	116769	62.83	4000	4085	3910	5290	2855	4075	3989.80	6.88	0	-28882	4201	4137	4031	3967	3861	4170	4000	84	1215	500	2850	5	1	16748240	679	2.31	0.66	12	0.70	1757.00	6189.00	4725	20231025	-14.18	2915	20230104	39.11	4725	-14.18	20231025	2915	39.11	20230104	4725	-14.18	20231025	2915	39.11	20230104	3.92	N	094970	500	83 억		1152685	N	N	0	N	00	N
23	20231227	110734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4005	-70	5	-1.72	341332800	86084	46.32	4000	4025	3910	5290	2855	4075	3965.11	6.88	0	-33343	4201	4137	4031	3967	3861	4170	4000	84	1215	500	2850	5	1	16748240	671	2.28	0.65	12	0.51	1757.00	6189.00	4725	20231025	-15.24	2915	20230104	37.39	4725	-15.24	20231025	2915	37.39	20230104	4725	-15.24	20231025	2915	37.39	20230104	3.92	N	094970	500	83 억		1152685	N	N	0	N	00	N
24	20231227	100733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4010	-65	5	-1.60	295994505	74748	40.22	4000	4010	3910	5290	2855	4075	3959.90	6.88	0	-32926	4201	4137	4031	3967	3861	4170	4000	84	1215	500	2850	5	1	16748240	672	2.28	0.65	12	0.45	1757.00	6189.00	4725	20231025	-15.13	2915	20230104	37.56	4725	-15.13	20231025	2915	37.56	20230104	4725	-15.13	20231025	2915	37.56	20230104	3.92	N	094970	500	83 억		1152685	N	N	0	N	00	N
25	20231227	090735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3945	-130	5	-3.19	98887585	24817	13.35	4000	4010	3945	5290	2855	4075	3984.67	6.88	0	-4592	4201	4137	4031	3967	3861	4170	4000	84	1215	500	2850	5	1	16748240	661	2.25	0.64	12	0.15	1757.00	6189.00	4725	20231025	-16.51	2915	20230104	35.33	4725	-16.51	20231025	2915	35.33	20230104	4725	-16.51	20231025	2915	35.33	20230104	3.92	N	094970	500	83 억		1152685	N	N	0	N	00	N
26	20231226	160735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4075	5	2	0.12	746540705	185709	35.65	4020	4095	3925	5290	2850	4070	4019.93	7.11	0	-47636	4353	4211	4033	3891	3713	4282	3962	84	1220	500	2840	5	1	16748240	682	2.32	0.66	12	1.11	1757.00	6189.00	4725	20231025	-13.76	2915	20230104	39.79	4725	-13.76	20231025	2915	39.79	20230104	4725	-13.76	20231025	2915	39.79	20230104	3.94	N	094970	500	83 억		1191329	N	N	0	N	00	N
27	20231226	150732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4060	-10	5	-0.25	723301025	179999	34.55	4020	4095	3925	5290	2850	4070	4018.36	7.11	0	-45216	4353	4211	4033	3891	3713	4282	3962	84	1220	500	2840	5	1	16748240	680	2.31	0.66	12	1.07	1757.00	6189.00	4725	20231025	-14.07	2915	20230104	39.28	4725	-14.07	20231025	2915	39.28	20230104	4725	-14.07	20231025	2915	39.28	20230104	3.94	N	094970	500	83 억		1191329	N	N	0	N	00	N
28	20231226	140734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4075	5	2	0.12	622613175	155244	29.80	4020	4080	3925	5290	2850	4070	4010.55	7.11	0	-39118	4353	4211	4033	3891	3713	4282	3962	84	1220	500	2840	5	1	16748240	682	2.32	0.66	12	0.93	1757.00	6189.00	4725	20231025	-13.76	2915	20230104	39.79	4725	-13.76	20231025	2915	39.79	20230104	4725	-13.76	20231025	2915	39.79	20230104	3.94	N	094970	500	83 억		1191329	N	N	0	N	00	N
29	20231226	130733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4060	-10	5	-0.25	588856930	146931	28.20	4020	4080	3925	5290	2850	4070	4007.71	7.11	0	-34980	4353	4211	4033	3891	3713	4282	3962	84	1220	500	2840	5	1	16748240	680	2.31	0.66	12	0.88	1757.00	6189.00	4725	20231025	-14.07	2915	20230104	39.28	4725	-14.07	20231025	2915	39.28	20230104	4725	-14.07	20231025	2915	39.28	20230104	3.94	N	094970	500	83 억		1191329	N	N	0	N	00	N
30	20231226	120733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4040	-30	5	-0.74	539913855	134875	25.89	4020	4080	3925	5290	2850	4070	4003.07	7.11	0	-29850	4353	4211	4033	3891	3713	4282	3962	84	1220	500	2840	5	1	16748240	677	2.30	0.65	12	0.81	1757.00	6189.00	4725	20231025	-14.50	2915	20230104	38.59	4725	-14.50	20231025	2915	38.59	20230104	4725	-14.50	20231025	2915	38.59	20230104	3.94	N	094970	500	83 억		1191329	N	N	0	N	00	N
31	20231226	110736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4040	-30	5	-0.74	432986845	108477	20.82	4020	4080	3925	5290	2850	4070	3991.51	7.11	0	-24721	4353	4211	4033	3891	3713	4282	3962	84	1220	500	2840	5	1	16748240	677	2.30	0.65	12	0.65	1757.00	6189.00	4725	20231025	-14.50	2915	20230104	38.59	4725	-14.50	20231025	2915	38.59	20230104	4725	-14.50	20231025	2915	38.59	20230104	3.94	N	094970	500	83 억		1191329	N	N	0	N	00	N
32	20231226	100732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3970	-100	5	-2.46	381160210	95557	18.34	4020	4080	3925	5290	2850	4070	3988.83	7.11	0	-18974	4353	4211	4033	3891	3713	4282	3962	84	1220	500	2840	5	1	16748240	665	2.26	0.64	12	0.57	1757.00	6189.00	4725	20231025	-15.98	2915	20230104	36.19	4725	-15.98	20231025	2915	36.19	20230104	4725	-15.98	20231025	2915	36.19	20230104	3.94	N	094970	500	83 억		1191329	N	N	0	N	00	N
33	20231226	090735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4015	-55	5	-1.35	60747975	15086	2.90	4020	4080	4010	5290	2850	4070	4026.78	7.11	0	-4812	4353	4211	4033	3891	3713	4282	3962	84	1220	500	2840	5	1	16748240	672	2.29	0.65	12	0.09	1757.00	6189.00	4725	20231025	-15.03	2915	20230104	37.74	4725	-15.03	20231025	2915	37.74	20230104	4725	-15.03	20231025	2915	37.74	20230104	3.94	N	094970	500	83 억		1191329	N	N	0	N	00	N
34	20231222	160724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4070	210	2	5.44	1936997935	482717	897.38	3860	4175	3855	5010	2705	3860	4012.36	7.21	0	-15842	3976	3917	3871	3812	3766	3895	3790	84	1150	500	2700	5	1	16748240	682	2.32	0.66	12	2.88	1757.00	6189.00	4725	20231025	-13.86	2915	20230104	39.62	4725	-13.86	20231025	2915	39.62	20230104	4725	-13.86	20231025	2915	39.62	20230104	3.91	N	094970	500	83 억		1207490	N	N	0	N	00	N
35	20231222	150721	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4030	170	2	4.40	1778618630	443419	824.32	3860	4175	3855	5010	2705	3860	4011.15	7.21	0	-15461	3976	3917	3871	3812	3766	3895	3790	84	1150	500	2700	5	1	16748240	675	2.29	0.65	12	2.65	1757.00	6189.00	4725	20231025	-14.71	2915	20230104	38.25	4725	-14.71	20231025	2915	38.25	20230104	4725	-14.71	20231025	2915	38.25	20230104	3.91	N	094970	500	83 억		1207490	N	N	0	N	00	N
36	20231222	140718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4025	165	2	4.27	1197923840	296472	551.15	3860	4175	3860	5010	2705	3860	4040.60	7.21	0	35081	3976	3917	3871	3812	3766	3895	3790	84	1150	500	2700	5	1	16748240	674	2.29	0.65	12	1.77	1757.00	6189.00	4725	20231025	-14.81	2915	20230104	38.08	4725	-14.81	20231025	2915	38.08	20230104	4725	-14.81	20231025	2915	38.08	20230104	3.91	N	094970	500	83 억		1207490	N	N	0	N	00	N
37	20231222	130721	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4000	140	2	3.63	424305410	106838	198.61	3860	4030	3860	5010	2705	3860	3971.48	7.21	0	14337	3976	3917	3871	3812	3766	3895	3790	84	1150	500	2700	5	1	16748240	670	2.28	0.65	12	0.64	1757.00	6189.00	4725	20231025	-15.34	2915	20230104	37.22	4725	-15.34	20231025	2915	37.22	20230104	4725	-15.34	20231025	2915	37.22	20230104	3.91	N	094970	500	83 억		1207490	N	N	0	N	00	N
38	20231222	120719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3970	110	2	2.85	262051135	66324	123.30	3860	3990	3860	5010	2705	3860	3951.08	7.21	0	3067	3976	3917	3871	3812	3766	3895	3790	84	1150	500	2700	5	1	16748240	665	2.26	0.64	12	0.40	1757.00	6189.00	4725	20231025	-15.98	2915	20230104	36.19	4725	-15.98	20231025	2915	36.19	20230104	4725	-15.98	20231025	2915	36.19	20230104	3.91	N	094970	500	83 억		1207490	N	N	0	N	00	N
39	20231222	110718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3920	60	2	1.55	146911950	37308	69.36	3860	3980	3860	5010	2705	3860	3937.81	7.21	0	1457	3976	3917	3871	3812	3766	3895	3790	84	1150	500	2700	5	1	16748240	657	2.23	0.63	12	0.22	1757.00	6189.00	4725	20231025	-17.04	2915	20230104	34.48	4725	-17.04	20231025	2915	34.48	20230104	4725	-17.04	20231025	2915	34.48	20230104	3.91	N	094970	500	83 억		1207490	N	N	0	N	00	N
40	20231222	100717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3925	65	2	1.68	134087375	34041	63.28	3860	3980	3860	5010	2705	3860	3939.00	7.21	0	1714	3976	3917	3871	3812	3766	3895	3790	84	1150	500	2700	5	1	16748240	657	2.23	0.63	12	0.20	1757.00	6189.00	4725	20231025	-16.93	2915	20230104	34.65	4725	-16.93	20231025	2915	34.65	20230104	4725	-16.93	20231025	2915	34.65	20230104	3.91	N	094970	500	83 억		1207490	N	N	0	N	00	N
41	20231222	090719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3935	75	2	1.94	15166695	3891	7.23	3860	3935	3860	5010	2705	3860	3897.89	7.21	0	-1375	3976	3917	3871	3812	3766	3895	3790	84	1150	500	2700	5	1	16748240	659	2.24	0.64	12	0.02	1757.00	6189.00	4725	20231025	-16.72	2915	20230104	34.99	4725	-16.72	20231025	2915	34.99	20230104	4725	-16.72	20231025	2915	34.99	20230104	3.91	N	094970	500	83 억		1207490	N	N	0	N	00	N
42	20231221	160714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3860	-40	5	-1.03	207048675	53787	43.03	3900	3930	3825	5070	2730	3900	3849.35	7.33	0	-19851	4106	4002	3876	3772	3646	4055	3825	84	1170	500	2730	5	1	16748240	646	2.20	0.62	12	0.32	1757.00	6189.00	4725	20231025	-18.31	2915	20230104	32.42	4725	-18.31	20231025	2915	32.42	20230104	4725	-18.31	20231025	2915	32.42	20230104	3.93	N	094970	500	83 억		1227287	N	N	0	N	00	N
43	20231221	150716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3840	-60	5	-1.54	178685420	46425	37.14	3900	3930	3825	5070	2730	3900	3848.83	7.33	0	-17253	4106	4002	3876	3772	3646	4055	3825	84	1170	500	2730	5	1	16748240	643	2.19	0.62	12	0.28	1757.00	6189.00	4725	20231025	-18.73	2915	20230104	31.73	4725	-18.73	20231025	2915	31.73	20230104	4725	-18.73	20231025	2915	31.73	20230104	3.93	N	094970	500	83 억		1227287	N	N	0	N	00	N
44	20231221	140715	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3860	-40	5	-1.03	120538695	31257	25.00	3900	3930	3825	5070	2730	3900	3856.28	7.33	0	-14804	4106	4002	3876	3772	3646	4055	3825	84	1170	500	2730	5	1	16748240	646	2.20	0.62	12	0.19	1757.00	6189.00	4725	20231025	-18.31	2915	20230104	32.42	4725	-18.31	20231025	2915	32.42	20230104	4725	-18.31	20231025	2915	32.42	20230104	3.93	N	094970	500	83 억		1227287	N	N	0	N	00	N
45	20231221	130713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3850	-50	5	-1.28	104736600	27154	21.72	3900	3930	3825	5070	2730	3900	3857.02	7.33	0	-12281	4106	4002	3876	3772	3646	4055	3825	84	1170	500	2730	5	1	16748240	645	2.19	0.62	12	0.16	1757.00	6189.00	4725	20231025	-18.52	2915	20230104	32.08	4725	-18.52	20231025	2915	32.08	20230104	4725	-18.52	20231025	2915	32.08	20230104	3.93	N	094970	500	83 억		1227287	N	N	0	N	00	N
46	20231221	120719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3840	-60	5	-1.54	92877560	24068	19.25	3900	3930	3825	5070	2730	3900	3858.84	7.33	0	-11224	4106	4002	3876	3772	3646	4055	3825	84	1170	500	2730	5	1	16748240	643	2.19	0.62	12	0.14	1757.00	6189.00	4725	20231025	-18.73	2915	20230104	31.73	4725	-18.73	20231025	2915	31.73	20230104	4725	-18.73	20231025	2915	31.73	20230104	3.93	N	094970	500	83 억		1227287	N	N	0	N	00	N
47	20231221	110718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3830	-70	5	-1.79	81233520	21030	16.82	3900	3930	3830	5070	2730	3900	3862.62	7.33	0	-10675	4106	4002	3876	3772	3646	4055	3825	84	1170	500	2730	5	1	16748240	641	2.18	0.62	12	0.13	1757.00	6189.00	4725	20231025	-18.94	2915	20230104	31.39	4725	-18.94	20231025	2915	31.39	20230104	4725	-18.94	20231025	2915	31.39	20230104	3.93	N	094970	500	83 억		1227287	N	N	0	N	00	N
48	20231221	100716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3850	-50	5	-1.28	45194395	11651	9.32	3900	3930	3840	5070	2730	3900	3878.89	7.33	0	-4087	4106	4002	3876	3772	3646	4055	3825	84	1170	500	2730	5	1	16748240	645	2.19	0.62	12	0.07	1757.00	6189.00	4725	20231025	-18.52	2915	20230104	32.08	4725	-18.52	20231025	2915	32.08	20230104	4725	-18.52	20231025	2915	32.08	20230104	3.93	N	094970	500	83 억		1227287	N	N	0	N	00	N
49	20231221	090716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3925	25	2	0.64	6758005	1733	1.39	3900	3930	3890	5070	2730	3900	3899.58	7.33	0	-510	4106	4002	3876	3772	3646	4055	3825	84	1170	500	2730	5	1	16748240	657	2.23	0.63	12	0.01	1757.00	6189.00	4725	20231025	-16.93	2915	20230104	34.65	4725	-16.93	20231025	2915	34.65	20230104	4725	-16.93	20231025	2915	34.65	20230104	3.93	N	094970	500	83 억		1227287	N	N	0	N	00	N
50	20231220	160717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3900	130	2	3.45	480498660	124289	345.72	3770	3980	3750	4900	2640	3770	3865.86	7.36	0	-5565	3856	3812	3776	3732	3696	3795	3715	84	1130	500	2630	5	1	16748240	653	2.22	0.63	12	0.74	1757.00	6189.00	4725	20231025	-17.46	2915	20230104	33.79	4725	-17.46	20231025	2915	33.79	20230104	4725	-17.46	20231025	2915	33.79	20230104	3.91	N	094970	500	83 억		1233473	N	N	0	N	00	N
51	20231220	150754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3915	145	2	3.85	459733405	118966	330.91	3770	3980	3750	4900	2640	3770	3864.41	7.36	0	-3997	3856	3812	3776	3732	3696	3795	3715	84	1130	500	2630	5	1	16748240	656	2.23	0.63	12	0.71	1757.00	6189.00	4725	20231025	-17.14	2915	20230104	34.31	4725	-17.14	20231025	2915	34.31	20230104	4725	-17.14	20231025	2915	34.31	20230104	3.91	N	094970	500	83 억		1233473	N	N	0	N	00	N
52	20231220	140803	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3925	155	2	4.11	365114765	94774	263.62	3770	3980	3750	4900	2640	3770	3852.48	7.36	0	-110	3856	3812	3776	3732	3696	3795	3715	84	1130	500	2630	5	1	16748240	657	2.23	0.63	12	0.57	1757.00	6189.00	4725	20231025	-16.93	2915	20230104	34.65	4725	-16.93	20231025	2915	34.65	20230104	4725	-16.93	20231025	2915	34.65	20230104	3.91	N	094970	500	83 억		1233473	N	N	0	N	00	N
53	20231220	130757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3820	50	2	1.33	164988695	43261	120.33	3770	3845	3750	4900	2640	3770	3813.80	7.36	0	-2061	3856	3812	3776	3732	3696	3795	3715	84	1130	500	2630	5	1	16748240	640	2.17	0.62	12	0.26	1757.00	6189.00	4725	20231025	-19.15	2915	20230104	31.05	4725	-19.15	20231025	2915	31.05	20230104	4725	-19.15	20231025	2915	31.05	20230104	3.91	N	094970	500	83 억		1233473	N	N	0	N	00	N
54	20231220	120714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3830	60	2	1.59	151231370	39650	110.29	3770	3845	3750	4900	2640	3770	3814.16	7.36	0	-2822	3856	3812	3776	3732	3696	3795	3715	84	1130	500	2630	5	1	16748240	641	2.18	0.62	12	0.24	1757.00	6189.00	4725	20231025	-18.94	2915	20230104	31.39	4725	-18.94	20231025	2915	31.39	20230104	4725	-18.94	20231025	2915	31.39	20230104	3.91	N	094970	500	83 억		1233473	N	N	0	N	00	N
55	20231220	110717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3840	70	2	1.86	133931810	35131	97.72	3770	3845	3750	4900	2640	3770	3812.35	7.36	0	-2884	3856	3812	3776	3732	3696	3795	3715	84	1130	500	2630	5	1	16748240	643	2.19	0.62	12	0.21	1757.00	6189.00	4725	20231025	-18.73	2915	20230104	31.73	4725	-18.73	20231025	2915	31.73	20230104	4725	-18.73	20231025	2915	31.73	20230104	3.91	N	094970	500	83 억		1233473	N	N	0	N	00	N
56	20231220	100716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3835	65	2	1.72	46618905	12309	34.24	3770	3845	3750	4900	2640	3770	3787.38	7.36	0	306	3856	3812	3776	3732	3696	3795	3715	84	1130	500	2630	5	1	16748240	642	2.18	0.62	12	0.07	1757.00	6189.00	4725	20231025	-18.84	2915	20230104	31.56	4725	-18.84	20231025	2915	31.56	20230104	4725	-18.84	20231025	2915	31.56	20230104	3.91	N	094970	500	83 억		1233473	N	N	0	N	00	N
57	20231220	090715	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3775	5	2	0.13	8723050	2321	6.46	3770	3805	3750	4900	2640	3770	3758.32	7.36	0	1156	3856	3812	3776	3732	3696	3795	3715	84	1130	500	2630	5	1	16748240	632	2.15	0.61	12	0.01	1757.00	6189.00	4725	20231025	-20.11	2915	20230104	29.50	4725	-20.11	20231025	2915	29.50	20230104	4725	-20.11	20231025	2915	29.50	20230104	3.91	N	094970	500	83 억		1233473	N	N	0	N	00	N
58	20231219	160714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3770	-30	5	-0.79	134444290	35758	32.64	3810	3820	3740	4940	2660	3800	3759.84	7.43	0	-10978	3923	3861	3818	3756	3713	3840	3735	84	1140	500	2660	5	1	16748240	631	2.15	0.61	12	0.21	1757.00	6189.00	4725	20231025	-20.21	2915	20230104	29.33	4725	-20.21	20231025	2915	29.33	20230104	4725	-20.21	20231025	2915	29.33	20230104	3.86	N	094970	500	83 억		1244143	N	N	0	N	00	N
59	20231219	150718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3765	-35	5	-0.92	126564480	33665	30.73	3810	3820	3740	4940	2660	3800	3759.53	7.43	0	-9530	3923	3861	3818	3756	3713	3840	3735	84	1140	500	2660	5	1	16748240	631	2.14	0.61	12	0.20	1757.00	6189.00	4725	20231025	-20.32	2915	20230104	29.16	4725	-20.32	20231025	2915	29.16	20230104	4725	-20.32	20231025	2915	29.16	20230104	3.86	N	094970	500	83 억		1244143	N	N	0	N	00	N
60	20231219	140713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3770	-30	5	-0.79	115454770	30707	28.03	3810	3820	3740	4940	2660	3800	3759.88	7.43	0	-7492	3923	3861	3818	3756	3713	3840	3735	84	1140	500	2660	5	1	16748240	631	2.15	0.61	12	0.18	1757.00	6189.00	4725	20231025	-20.21	2915	20230104	29.33	4725	-20.21	20231025	2915	29.33	20230104	4725	-20.21	20231025	2915	29.33	20230104	3.86	N	094970	500	83 억		1244143	N	N	0	N	00	N
61	20231219	130718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3755	-45	5	-1.18	102643175	27295	24.92	3810	3820	3740	4940	2660	3800	3760.51	7.43	0	-6467	3923	3861	3818	3756	3713	3840	3735	84	1140	500	2660	5	1	16748240	629	2.14	0.61	12	0.16	1757.00	6189.00	4725	20231025	-20.53	2915	20230104	28.82	4725	-20.53	20231025	2915	28.82	20230104	4725	-20.53	20231025	2915	28.82	20230104	3.86	N	094970	500	83 억		1244143	N	N	0	N	00	N
62	20231219	120717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3745	-55	5	-1.45	79663405	21169	19.32	3810	3820	3745	4940	2660	3800	3763.21	7.43	0	-6193	3923	3861	3818	3756	3713	3840	3735	84	1140	500	2660	5	1	16748240	627	2.13	0.61	12	0.13	1757.00	6189.00	4725	20231025	-20.74	2915	20230104	28.47	4725	-20.74	20231025	2915	28.47	20230104	4725	-20.74	20231025	2915	28.47	20230104	3.86	N	094970	500	83 억		1244143	N	N	0	N	00	N
63	20231219	110718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3750	-50	5	-1.32	61620310	16355	14.93	3810	3820	3745	4940	2660	3800	3767.67	7.43	0	-3478	3923	3861	3818	3756	3713	3840	3735	84	1140	500	2660	5	1	16748240	628	2.13	0.61	12	0.10	1757.00	6189.00	4725	20231025	-20.63	2915	20230104	28.64	4725	-20.63	20231025	2915	28.64	20230104	4725	-20.63	20231025	2915	28.64	20230104	3.86	N	094970	500	83 억		1244143	N	N	0	N	00	N
64	20231219	100716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3770	-30	5	-0.79	38842665	10286	9.39	3810	3820	3755	4940	2660	3800	3776.27	7.43	0	-1182	3923	3861	3818	3756	3713	3840	3735	84	1140	500	2660	5	1	16748240	631	2.15	0.61	12	0.06	1757.00	6189.00	4725	20231025	-20.21	2915	20230104	29.33	4725	-20.21	20231025	2915	29.33	20230104	4725	-20.21	20231025	2915	29.33	20230104	3.86	N	094970	500	83 억		1244143	N	N	0	N	00	N
65	20231219	090712	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3815	15	2	0.39	8928625	2348	2.14	3810	3820	3775	4940	2660	3800	3802.65	7.43	0	-805	3923	3861	3818	3756	3713	3840	3735	84	1140	500	2660	5	1	16748240	639	2.17	0.62	12	0.01	1757.00	6189.00	4725	20231025	-19.26	2915	20230104	30.87	4725	-19.26	20231025	2915	30.87	20230104	4725	-19.26	20231025	2915	30.87	20230104	3.86	N	094970	500	83 억		1244143	N	N	0	N	00	N
66	20231218	160712	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3800	-50	5	-1.30	417993025	109545	65.53	3855	3880	3775	5000	2695	3850	3815.67	7.55	0	-19734	4003	3926	3853	3776	3703	3890	3740	84	1150	500	2690	5	1	16748240	636	2.16	0.61	12	0.65	1757.00	6189.00	4725	20231025	-19.58	2915	20230104	30.36	4725	-19.58	20231025	2915	30.36	20230104	4725	-19.58	20231025	2915	30.36	20230104	4.01	N	094970	500	83 억		1263878	N	N	0	N	00	N
67	20231218	150714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3795	-55	5	-1.43	383551155	100470	60.10	3855	3880	3775	5000	2695	3850	3817.52	7.55	0	-18011	4003	3926	3853	3776	3703	3890	3740	84	1150	500	2690	5	1	16748240	636	2.16	0.61	12	0.60	1757.00	6189.00	4725	20231025	-19.68	2915	20230104	30.19	4725	-19.68	20231025	2915	30.19	20230104	4725	-19.68	20231025	2915	30.19	20230104	4.01	N	094970	500	83 억		1263878	N	N	0	N	00	N
68	20231218	140709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3795	-55	5	-1.43	319675445	83660	50.05	3855	3880	3775	5000	2695	3850	3821.08	7.55	0	-15894	4003	3926	3853	3776	3703	3890	3740	84	1150	500	2690	5	1	16748240	636	2.16	0.61	12	0.50	1757.00	6189.00	4725	20231025	-19.68	2915	20230104	30.19	4725	-19.68	20231025	2915	30.19	20230104	4725	-19.68	20231025	2915	30.19	20230104	4.01	N	094970	500	83 억		1263878	N	N	0	N	00	N
69	20231218	130711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3795	-55	5	-1.43	296090095	77446	46.33	3855	3880	3775	5000	2695	3850	3823.13	7.55	0	-12705	4003	3926	3853	3776	3703	3890	3740	84	1150	500	2690	5	1	16748240	636	2.16	0.61	12	0.46	1757.00	6189.00	4725	20231025	-19.68	2915	20230104	30.19	4725	-19.68	20231025	2915	30.19	20230104	4725	-19.68	20231025	2915	30.19	20230104	4.01	N	094970	500	83 억		1263878	N	N	0	N	00	N
70	20231218	120706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3780	-70	5	-1.82	251178155	65565	39.22	3855	3880	3780	5000	2695	3850	3830.94	7.55	0	-8626	4003	3926	3853	3776	3703	3890	3740	84	1150	500	2690	5	1	16748240	633	2.15	0.61	12	0.39	1757.00	6189.00	4725	20231025	-20.00	2915	20230104	29.67	4725	-20.00	20231025	2915	29.67	20230104	4725	-20.00	20231025	2915	29.67	20230104	4.01	N	094970	500	83 억		1263878	N	N	0	N	00	N
71	20231218	110710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3800	-50	5	-1.30	203466750	52990	31.70	3855	3880	3790	5000	2695	3850	3839.69	7.55	0	-6605	4003	3926	3853	3776	3703	3890	3740	84	1150	500	2690	5	1	16748240	636	2.16	0.61	12	0.32	1757.00	6189.00	4725	20231025	-19.58	2915	20230104	30.36	4725	-19.58	20231025	2915	30.36	20230104	4725	-19.58	20231025	2915	30.36	20230104	4.01	N	094970	500	83 억		1263878	N	N	0	N	00	N
72	20231218	100708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3855	5	2	0.13	120876370	31391	18.78	3855	3880	3810	5000	2695	3850	3850.67	7.55	0	-6509	4003	3926	3853	3776	3703	3890	3740	84	1150	500	2690	5	1	16748240	646	2.19	0.62	12	0.19	1757.00	6189.00	4725	20231025	-18.41	2915	20230104	32.25	4725	-18.41	20231025	2915	32.25	20230104	4725	-18.41	20231025	2915	32.25	20230104	4.01	N	094970	500	83 억		1263878	N	N	0	N	00	N
73	20231218	090706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3855	5	2	0.13	56997010	14791	8.85	3855	3880	3810	5000	2695	3850	3853.53	7.55	0	-7320	4003	3926	3853	3776	3703	3890	3740	84	1150	500	2690	5	1	16748240	646	2.19	0.62	12	0.09	1757.00	6189.00	4725	20231025	-18.41	2915	20230104	32.25	4725	-18.41	20231025	2915	32.25	20230104	4725	-18.41	20231025	2915	32.25	20230104	4.01	N	094970	500	83 억		1263878	N	N	0	N	00	N
74	20231215	160707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3850	-15	5	-0.39	637053840	166715	92.85	3855	3930	3780	5020	2710	3865	3821.02	8.05	0	-85890	4045	3955	3830	3740	3615	4000	3785	84	1155	500	2700	5	1	16748240	645	2.19	0.62	12	1.00	1757.00	6189.00	4725	20231025	-18.52	2915	20230104	32.08	4725	-18.52	20231025	2915	32.08	20230104	4725	-18.52	20231025	2915	32.08	20230104	4.01	N	094970	500	83 억		1348674	N	N	0	N	00	N
75	20231215	150711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3850	-15	5	-0.39	582092435	152414	84.89	3855	3930	3780	5020	2710	3865	3818.99	8.05	0	-77364	4045	3955	3830	3740	3615	4000	3785	84	1155	500	2700	5	1	16748240	645	2.19	0.62	12	0.91	1757.00	6189.00	4725	20231025	-18.52	2915	20230104	32.08	4725	-18.52	20231025	2915	32.08	20230104	4725	-18.52	20231025	2915	32.08	20230104	4.01	N	094970	500	83 억		1348674	N	N	0	N	00	N
76	20231215	140711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3820	-45	5	-1.16	495643630	129769	72.27	3855	3930	3780	5020	2710	3865	3819.24	8.05	0	-70535	4045	3955	3830	3740	3615	4000	3785	84	1155	500	2700	5	1	16748240	640	2.17	0.62	12	0.77	1757.00	6189.00	4725	20231025	-19.15	2915	20230104	31.05	4725	-19.15	20231025	2915	31.05	20230104	4725	-19.15	20231025	2915	31.05	20230104	4.01	N	094970	500	83 억		1348674	N	N	0	N	00	N
77	20231215	130705	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3805	-60	5	-1.55	429851495	112478	62.64	3855	3930	3780	5020	2710	3865	3821.44	8.05	0	-60777	4045	3955	3830	3740	3615	4000	3785	84	1155	500	2700	5	1	16748240	637	2.17	0.61	12	0.67	1757.00	6189.00	4725	20231025	-19.47	2915	20230104	30.53	4725	-19.47	20231025	2915	30.53	20230104	4725	-19.47	20231025	2915	30.53	20230104	4.01	N	094970	500	83 억		1348674	N	N	0	N	00	N
78	20231215	120706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3785	-80	5	-2.07	350031020	91465	50.94	3855	3930	3780	5020	2710	3865	3826.71	8.05	0	-50291	4045	3955	3830	3740	3615	4000	3785	84	1155	500	2700	5	1	16748240	634	2.15	0.61	12	0.55	1757.00	6189.00	4725	20231025	-19.89	2915	20230104	29.85	4725	-19.89	20231025	2915	29.85	20230104	4725	-19.89	20231025	2915	29.85	20230104	4.01	N	094970	500	83 억		1348674	N	N	0	N	00	N
79	20231215	110702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3820	-45	5	-1.16	243740290	63459	35.34	3855	3930	3805	5020	2710	3865	3840.70	8.05	0	-29329	4045	3955	3830	3740	3615	4000	3785	84	1155	500	2700	5	1	16748240	640	2.17	0.62	12	0.38	1757.00	6189.00	4725	20231025	-19.15	2915	20230104	31.05	4725	-19.15	20231025	2915	31.05	20230104	4725	-19.15	20231025	2915	31.05	20230104	4.01	N	094970	500	83 억		1348674	N	N	0	N	00	N
80	20231215	100707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3840	-25	5	-0.65	105724055	27376	15.25	3855	3930	3820	5020	2710	3865	3861.86	8.05	0	-14084	4045	3955	3830	3740	3615	4000	3785	84	1155	500	2700	5	1	16748240	643	2.19	0.62	12	0.16	1757.00	6189.00	4725	20231025	-18.73	2915	20230104	31.73	4725	-18.73	20231025	2915	31.73	20230104	4725	-18.73	20231025	2915	31.73	20230104	4.01	N	094970	500	83 억		1348674	N	N	0	N	00	N
81	20231215	090709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3900	35	2	0.91	11662645	3009	1.68	3855	3930	3855	5020	2710	3865	3878.34	8.05	0	-244	4045	3955	3830	3740	3615	4000	3785	84	1155	500	2700	5	1	16748240	653	2.22	0.63	12	0.02	1757.00	6189.00	4725	20231025	-17.46	2915	20230104	33.79	4725	-17.46	20231025	2915	33.79	20230104	4725	-17.46	20231025	2915	33.79	20230104	4.01	N	094970	500	83 억		1348674	N	N	0	N	00	N
82	20231214	160704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3865	165	2	4.46	685809535	179549	247.02	3705	3920	3705	4810	2590	3700	3818.80	8.30	0	-44130	3786	3742	3711	3667	3636	3727	3652	84	1110	500	2590	5	1	16748240	647	2.20	0.62	12	1.07	1757.00	6189.00	4725	20231025	-18.20	2915	20230104	32.59	4725	-18.20	20231025	2915	32.59	20230104	4725	-18.20	20231025	2915	32.59	20230104	3.96	N	094970	500	83 억		1390737	N	N	0	N	00	N
83	20231214	150729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3845	145	2	3.92	568055575	149027	205.03	3705	3920	3705	4810	2590	3700	3811.76	8.30	0	-33596	3786	3742	3711	3667	3636	3727	3652	84	1110	500	2590	5	1	16748240	644	2.19	0.62	12	0.89	1757.00	6189.00	4725	20231025	-18.62	2915	20230104	31.90	4725	-18.62	20231025	2915	31.90	20230104	4725	-18.62	20231025	2915	31.90	20230104	3.96	N	094970	500	83 억		1390737	N	N	0	N	00	N
84	20231214	140712	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3780	80	2	2.16	235896885	62675	86.23	3705	3800	3705	4810	2590	3700	3763.81	8.30	0	-14622	3786	3742	3711	3667	3636	3727	3652	84	1110	500	2590	5	1	16748240	633	2.15	0.61	12	0.37	1757.00	6189.00	4725	20231025	-20.00	2915	20230104	29.67	4725	-20.00	20231025	2915	29.67	20230104	4725	-20.00	20231025	2915	29.67	20230104	3.96	N	094970	500	83 억		1390737	N	N	0	N	00	N
85	20231214	130725	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3785	85	2	2.30	218413225	58046	79.86	3705	3800	3705	4810	2590	3700	3762.76	8.30	0	-12306	3786	3742	3711	3667	3636	3727	3652	84	1110	500	2590	5	1	16748240	634	2.15	0.61	12	0.35	1757.00	6189.00	4725	20231025	-19.89	2915	20230104	29.85	4725	-19.89	20231025	2915	29.85	20230104	4725	-19.89	20231025	2915	29.85	20230104	3.96	N	094970	500	83 억		1390737	N	N	0	N	00	N
86	20231214	120737	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3760	60	2	1.62	168365220	44791	61.62	3705	3800	3705	4810	2590	3700	3758.91	8.30	0	-4906	3786	3742	3711	3667	3636	3727	3652	84	1110	500	2590	5	1	16748240	630	2.14	0.61	12	0.27	1757.00	6189.00	4725	20231025	-20.42	2915	20230104	28.99	4725	-20.42	20231025	2915	28.99	20230104	4725	-20.42	20231025	2915	28.99	20230104	3.96	N	094970	500	83 억		1390737	N	N	0	N	00	N
87	20231214	110707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3750	50	2	1.35	126298330	33591	46.21	3705	3800	3705	4810	2590	3700	3759.89	8.30	0	-89	3786	3742	3711	3667	3636	3727	3652	84	1110	500	2590	5	1	16748240	628	2.13	0.61	12	0.20	1757.00	6189.00	4725	20231025	-20.63	2915	20230104	28.64	4725	-20.63	20231025	2915	28.64	20230104	4725	-20.63	20231025	2915	28.64	20230104	3.96	N	094970	500	83 억		1390737	N	N	0	N	00	N
88	20231214	100657	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3760	60	2	1.62	84467775	22399	30.82	3705	3800	3705	4810	2590	3700	3771.05	8.30	0	2172	3786	3742	3711	3667	3636	3727	3652	84	1110	500	2590	5	1	16748240	630	2.14	0.61	12	0.13	1757.00	6189.00	4725	20231025	-20.42	2915	20230104	28.99	4725	-20.42	20231025	2915	28.99	20230104	4725	-20.42	20231025	2915	28.99	20230104	3.96	N	094970	500	83 억		1390737	N	N	0	N	00	N
89	20231214	090638	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3775	75	2	2.03	12999205	3464	4.77	3705	3775	3705	4810	2590	3700	3752.66	8.30	0	63	3786	3742	3711	3667	3636	3727	3652	84	1110	500	2590	5	1	16748240	632	2.15	0.61	12	0.02	1757.00	6189.00	4725	20231025	-20.11	2915	20230104	29.50	4725	-20.11	20231025	2915	29.50	20230104	4725	-20.11	20231025	2915	29.50	20230104	3.96	N	094970	500	83 억		1390737	N	N	0	N	00	N
90	20231213	160702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3700	-55	5	-1.46	269339425	72602	124.91	3730	3755	3680	4880	2630	3755	3709.81	8.33	0	-4664	3808	3781	3733	3706	3658	3795	3720	84	1125	500	2620	5	1	16748240	620	2.11	0.60	12	0.43	1757.00	6189.00	4725	20231025	-21.69	2915	20230104	26.93	4725	-21.69	20231025	2915	26.93	20230104	4725	-21.69	20231025	2915	26.93	20230104	3.90	N	094970	500	83 억		1395399	N	N	0	N	00	N
91	20231213	150718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3715	-40	5	-1.07	248970240	67095	115.44	3730	3755	3680	4880	2630	3755	3710.71	8.33	0	-3214	3808	3781	3733	3706	3658	3795	3720	84	1125	500	2620	5	1	16748240	622	2.11	0.60	12	0.40	1757.00	6189.00	4725	20231025	-21.38	2915	20230104	27.44	4725	-21.38	20231025	2915	27.44	20230104	4725	-21.38	20231025	2915	27.44	20230104	3.90	N	094970	500	83 억		1395399	N	N	0	N	00	N
92	20231213	140716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3710	-45	5	-1.20	200855500	54142	93.15	3730	3755	3680	4880	2630	3755	3709.79	8.33	0	-1906	3808	3781	3733	3706	3658	3795	3720	84	1125	500	2620	5	1	16748240	621	2.11	0.60	12	0.32	1757.00	6189.00	4725	20231025	-21.48	2915	20230104	27.27	4725	-21.48	20231025	2915	27.27	20230104	4725	-21.48	20231025	2915	27.27	20230104	3.90	N	094970	500	83 억		1395399	N	N	0	N	00	N
93	20231213	130718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3720	-35	5	-0.93	188109490	50711	87.25	3730	3755	3680	4880	2630	3755	3709.44	8.33	0	-244	3808	3781	3733	3706	3658	3795	3720	84	1125	500	2620	5	1	16748240	623	2.12	0.60	12	0.30	1757.00	6189.00	4725	20231025	-21.27	2915	20230104	27.62	4725	-21.27	20231025	2915	27.62	20230104	4725	-21.27	20231025	2915	27.62	20230104	3.90	N	094970	500	83 억		1395399	N	N	0	N	00	N
94	20231213	120716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3725	-30	5	-0.80	162872200	43948	75.61	3730	3755	3680	4880	2630	3755	3706.02	8.33	0	2018	3808	3781	3733	3706	3658	3795	3720	84	1125	500	2620	5	1	16748240	624	2.12	0.60	12	0.26	1757.00	6189.00	4725	20231025	-21.16	2915	20230104	27.79	4725	-21.16	20231025	2915	27.79	20230104	4725	-21.16	20231025	2915	27.79	20230104	3.90	N	094970	500	83 억		1395399	N	N	0	N	00	N
95	20231213	110717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3705	-50	5	-1.33	156912310	42343	72.85	3730	3755	3680	4880	2630	3755	3705.74	8.33	0	2795	3808	3781	3733	3706	3658	3795	3720	84	1125	500	2620	5	1	16748240	621	2.11	0.60	12	0.25	1757.00	6189.00	4725	20231025	-21.59	2915	20230104	27.10	4725	-21.59	20231025	2915	27.10	20230104	4725	-21.59	20231025	2915	27.10	20230104	3.90	N	094970	500	83 억		1395399	N	N	0	N	00	N
96	20231213	100721	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3745	-10	5	-0.27	138743600	37434	64.40	3730	3755	3680	4880	2630	3755	3706.35	8.33	0	3813	3808	3781	3733	3706	3658	3795	3720	84	1125	500	2620	5	1	16748240	627	2.13	0.61	12	0.22	1757.00	6189.00	4725	20231025	-20.74	2915	20230104	28.47	4725	-20.74	20231025	2915	28.47	20230104	4725	-20.74	20231025	2915	28.47	20230104	3.90	N	094970	500	83 억		1395399	N	N	0	N	00	N
97	20231213	090711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3740	-15	5	-0.40	12447135	3334	5.74	3730	3740	3725	4880	2630	3755	3733.39	8.33	0	-410	3808	3781	3733	3706	3658	3795	3720	84	1125	500	2620	5	1	16748240	626	2.13	0.60	12	0.02	1757.00	6189.00	4725	20231025	-20.85	2915	20230104	28.30	4725	-20.85	20231025	2915	28.30	20230104	4725	-20.85	20231025	2915	28.30	20230104	3.90	N	094970	500	83 억		1395399	N	N	0	N	00	N
98	20231212	160648	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3755	75	2	2.04	217274180	58118	98.98	3700	3760	3685	4780	2580	3680	3738.50	8.41	0	-13036	3786	3732	3701	3647	3616	3717	3632	84	1100	500	2570	5	1	16748240	629	2.14	0.61	12	0.35	1757.00	6189.00	4725	20231025	-20.53	2915	20230104	28.82	4725	-20.53	20231025	2915	28.82	20230104	4725	-20.53	20231025	2915	28.82	20230104	3.91	N	094970	500	83 억		1408435	N	N	0	N	00	N
99	20231212	150655	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3745	65	2	1.77	180391280	48284	82.23	3700	3760	3685	4780	2580	3680	3736.05	8.41	0	-9143	3786	3732	3701	3647	3616	3717	3632	84	1100	500	2570	5	1	16748240	627	2.13	0.61	12	0.29	1757.00	6189.00	4725	20231025	-20.74	2915	20230104	28.47	4725	-20.74	20231025	2915	28.47	20230104	4725	-20.74	20231025	2915	28.47	20230104	3.91	N	094970	500	83 억		1408435	N	N	0	N	00	N
100	20231212	140619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3735	55	2	1.49	145935650	39096	66.59	3700	3760	3685	4780	2580	3680	3732.75	8.41	0	-5024	3786	3732	3701	3647	3616	3717	3632	84	1100	500	2570	5	1	16748240	626	2.13	0.60	12	0.23	1757.00	6189.00	4725	20231025	-20.95	2915	20230104	28.13	4725	-20.95	20231025	2915	28.13	20230104	4725	-20.95	20231025	2915	28.13	20230104	3.91	N	094970	500	83 억		1408435	N	N	0	N	00	N
101	20231212	130619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3750	70	2	1.90	95653605	25675	43.73	3700	3750	3685	4780	2580	3680	3725.55	8.41	0	-1503	3786	3732	3701	3647	3616	3717	3632	84	1100	500	2570	5	1	16748240	628	2.13	0.61	12	0.15	1757.00	6189.00	4725	20231025	-20.63	2915	20230104	28.64	4725	-20.63	20231025	2915	28.64	20230104	4725	-20.63	20231025	2915	28.64	20230104	3.91	N	094970	500	83 억		1408435	N	N	0	N	00	N
102	20231212	120614	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3750	70	2	1.90	77629380	20863	35.53	3700	3750	3685	4780	2580	3680	3720.91	8.41	0	-316	3786	3732	3701	3647	3616	3717	3632	84	1100	500	2570	5	1	16748240	628	2.13	0.61	12	0.12	1757.00	6189.00	4725	20231025	-20.63	2915	20230104	28.64	4725	-20.63	20231025	2915	28.64	20230104	4725	-20.63	20231025	2915	28.64	20230104	3.91	N	094970	500	83 억		1408435	N	N	0	N	00	N
103	20231212	110625	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3735	55	2	1.49	48217865	12987	22.12	3700	3745	3685	4780	2580	3680	3712.78	8.41	0	-4249	3786	3732	3701	3647	3616	3717	3632	84	1100	500	2570	5	1	16748240	626	2.13	0.60	12	0.08	1757.00	6189.00	4725	20231025	-20.95	2915	20230104	28.13	4725	-20.95	20231025	2915	28.13	20230104	4725	-20.95	20231025	2915	28.13	20230104	3.91	N	094970	500	83 억		1408435	N	N	0	N	00	N
104	20231212	100649	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3700	20	2	0.54	26159495	7052	12.01	3700	3745	3685	4780	2580	3680	3709.51	8.41	0	-2596	3786	3732	3701	3647	3616	3717	3632	84	1100	500	2570	5	1	16748240	620	2.11	0.60	12	0.04	1757.00	6189.00	4725	20231025	-21.69	2915	20230104	26.93	4725	-21.69	20231025	2915	26.93	20230104	4725	-21.69	20231025	2915	26.93	20230104	3.91	N	094970	500	83 억		1408435	N	N	0	N	00	N
105	20231212	090648	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3740	60	2	1.63	3194590	856	1.46	3700	3745	3700	4780	2580	3680	3732.00	8.41	0	-621	3786	3732	3701	3647	3616	3717	3632	84	1100	500	2570	5	1	16748240	626	2.13	0.60	12	0.01	1757.00	6189.00	4725	20231025	-20.85	2915	20230104	28.30	4725	-20.85	20231025	2915	28.30	20230104	4725	-20.85	20231025	2915	28.30	20230104	3.91	N	094970	500	83 억		1408435	N	N	0	N	00	N
106	20231211	160650	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3680	35	2	0.96	216277245	58330	69.65	3705	3755	3670	4735	2555	3645	3707.84	8.36	-16091	-7313	3715	3680	3650	3615	3585	3697	3632	84	1090	500	2550	5	1	16748240	616	2.09	0.59	12	0.35	1757.00	6189.00	4725	20231025	-22.12	2915	20230104	26.24	4725	-22.12	20231025	2915	26.24	20230104	4725	-22.12	20231025	2915	26.24	20230104	4.26	N	094970	500	83 억		1399657	N	N	0	N	00	N
107	20231211	150648	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3675	30	2	0.82	203357195	54813	65.45	3705	3755	3670	4735	2555	3645	3710.02	8.36	-16091	-7148	3715	3680	3650	3615	3585	3697	3632	84	1090	500	2550	5	1	16748240	615	2.09	0.59	12	0.33	1757.00	6189.00	4725	20231025	-22.22	2915	20230104	26.07	4725	-22.22	20231025	2915	26.07	20230104	4725	-22.22	20231025	2915	26.07	20230104	4.26	N	094970	500	83 억		1399657	N	N	0	N	00	N
108	20231211	140647	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3680	35	2	0.96	176879190	47611	56.85	3705	3755	3675	4735	2555	3645	3715.09	8.36	-16091	-4812	3715	3680	3650	3615	3585	3697	3632	84	1090	500	2550	5	1	16748240	616	2.09	0.59	12	0.28	1757.00	6189.00	4725	20231025	-22.12	2915	20230104	26.24	4725	-22.12	20231025	2915	26.24	20230104	4725	-22.12	20231025	2915	26.24	20230104	4.26	N	094970	500	83 억		1399657	N	N	0	N	00	N
109	20231211	130648	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3705	60	2	1.65	166024730	44667	53.33	3705	3755	3675	4735	2555	3645	3716.94	8.36	-16091	-5353	3715	3680	3650	3615	3585	3697	3632	84	1090	500	2550	5	1	16748240	621	2.11	0.60	12	0.27	1757.00	6189.00	4725	20231025	-21.59	2915	20230104	27.10	4725	-21.59	20231025	2915	27.10	20230104	4725	-21.59	20231025	2915	27.10	20230104	4.26	N	094970	500	83 억		1399657	N	N	0	N	00	N
110	20231211	120647	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3705	60	2	1.65	127269585	34173	40.80	3705	3755	3680	4735	2555	3645	3724.27	8.36	-16091	-3080	3715	3680	3650	3615	3585	3697	3632	84	1090	500	2550	5	1	16748240	621	2.11	0.60	12	0.20	1757.00	6189.00	4725	20231025	-21.59	2915	20230104	27.10	4725	-21.59	20231025	2915	27.10	20230104	4725	-21.59	20231025	2915	27.10	20230104	4.26	N	094970	500	83 억		1399657	N	N	0	N	00	N
111	20231211	110646	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3730	85	2	2.33	116921250	31387	37.48	3705	3755	3680	4735	2555	3645	3725.15	8.36	-16091	-1976	3715	3680	3650	3615	3585	3697	3632	84	1090	500	2550	5	1	16748240	625	2.12	0.60	12	0.19	1757.00	6189.00	4725	20231025	-21.06	2915	20230104	27.96	4725	-21.06	20231025	2915	27.96	20230104	4725	-21.06	20231025	2915	27.96	20230104	4.26	N	094970	500	83 억		1399657	N	N	0	N	00	N
112	20231211	100644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3715	70	2	1.92	104007810	27918	33.33	3705	3755	3680	4735	2555	3645	3725.47	8.36	-16091	-1390	3715	3680	3650	3615	3585	3697	3632	84	1090	500	2550	5	1	16748240	622	2.11	0.60	12	0.17	1757.00	6189.00	4725	20231025	-21.38	2915	20230104	27.44	4725	-21.38	20231025	2915	27.44	20230104	4725	-21.38	20231025	2915	27.44	20230104	4.26	N	094970	500	83 억		1399657	N	N	0	N	00	N
113	20231211	090644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3705	60	2	1.65	13622455	3686	4.40	3705	3705	3680	4735	2555	3645	3695.73	8.36	-16091	-2510	3715	3680	3650	3615	3585	3697	3632	84	1090	500	2550	5	1	16748240	621	2.11	0.60	12	0.02	1757.00	6189.00	4725	20231025	-21.59	2915	20230104	27.10	4725	-21.59	20231025	2915	27.10	20230104	4725	-21.59	20231025	2915	27.10	20230104	4.26	N	094970	500	83 억		1399657	N	N	0	N	00	N
114	20231208	160638	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3645	10	2	0.28	304370070	83460	45.83	3635	3685	3620	4725	2545	3635	3646.90	8.36	0	15669	3731	3682	3626	3577	3521	3687	3582	84	1090	500	2540	5	1	16748240	610	2.07	0.59	12	0.50	1757.00	6189.00	4725	20231025	-22.86	2915	20230104	25.04	4725	-22.86	20231025	2915	25.04	20230104	4725	-22.86	20231025	2915	25.04	20230104	4.32	N	094970	500	83 억		1399657	N	N	0	N	00	N
115	20231208	150640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3660	25	2	0.69	266247660	73005	40.09	3635	3685	3620	4725	2545	3635	3646.98	8.36	0	21021	3731	3682	3626	3577	3521	3687	3582	84	1090	500	2540	5	1	16748240	613	2.08	0.59	12	0.44	1757.00	6189.00	4725	20231025	-22.54	2915	20230104	25.56	4725	-22.54	20231025	2915	25.56	20230104	4725	-22.54	20231025	2915	25.56	20230104	4.32	N	094970	500	83 억		1399657	N	N	0	N	00	N
116	20231208	140639	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3650	15	2	0.41	148202930	40579	22.28	3635	3685	3620	4725	2545	3635	3652.21	8.36	0	4540	3731	3682	3626	3577	3521	3687	3582	84	1090	500	2540	5	1	16748240	611	2.08	0.59	12	0.24	1757.00	6189.00	4725	20231025	-22.75	2915	20230104	25.21	4725	-22.75	20231025	2915	25.21	20230104	4725	-22.75	20231025	2915	25.21	20230104	4.32	N	094970	500	83 억		1399657	N	N	0	N	00	N
117	20231208	130640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3635	0	3	0.00	132909540	36382	19.98	3635	3685	3620	4725	2545	3635	3653.17	8.36	0	2304	3731	3682	3626	3577	3521	3687	3582	84	1090	500	2540	5	1	16748240	609	2.07	0.59	12	0.22	1757.00	6189.00	4725	20231025	-23.07	2915	20230104	24.70	4725	-23.07	20231025	2915	24.70	20230104	4725	-23.07	20231025	2915	24.70	20230104	4.32	N	094970	500	83 억		1399657	N	N	0	N	00	N
118	20231208	120636	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3640	5	2	0.14	119201995	32614	17.91	3635	3685	3620	4725	2545	3635	3654.93	8.36	0	1812	3731	3682	3626	3577	3521	3687	3582	84	1090	500	2540	5	1	16748240	610	2.07	0.59	12	0.19	1757.00	6189.00	4725	20231025	-22.96	2915	20230104	24.87	4725	-22.96	20231025	2915	24.87	20230104	4725	-22.96	20231025	2915	24.87	20230104	4.32	N	094970	500	83 억		1399657	N	N	0	N	00	N
119	20231208	110634	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3655	20	2	0.55	90739215	24788	13.61	3635	3685	3630	4725	2545	3635	3660.61	8.36	0	3082	3731	3682	3626	3577	3521	3687	3582	84	1090	500	2540	5	1	16748240	612	2.08	0.59	12	0.15	1757.00	6189.00	4725	20231025	-22.65	2915	20230104	25.39	4725	-22.65	20231025	2915	25.39	20230104	4725	-22.65	20231025	2915	25.39	20230104	4.32	N	094970	500	83 억		1399657	N	N	0	N	00	N
120	20231208	100642	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3675	40	2	1.10	56897310	15556	8.54	3635	3680	3630	4725	2545	3635	3657.58	8.36	0	1908	3731	3682	3626	3577	3521	3687	3582	84	1090	500	2540	5	1	16748240	615	2.09	0.59	12	0.09	1757.00	6189.00	4725	20231025	-22.22	2915	20230104	26.07	4725	-22.22	20231025	2915	26.07	20230104	4725	-22.22	20231025	2915	26.07	20230104	4.32	N	094970	500	83 억		1399657	N	N	0	N	00	N
121	20231208	090632	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3650	15	2	0.41	2926355	805	0.44	3635	3650	3635	4725	2545	3635	3635.22	8.36	0	46	3731	3682	3626	3577	3521	3687	3582	84	1090	500	2540	5	1	16748240	611	2.08	0.59	12	0.00	1757.00	6189.00	4725	20231025	-22.75	2915	20230104	25.21	4725	-22.75	20231025	2915	25.21	20230104	4725	-22.75	20231025	2915	25.21	20230104	4.32	N	094970	500	83 억		1399657	N	N	0	N	00	N
122	20231207	160635	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3635	0	3	0.00	658774730	182095	194.37	3635	3675	3570	4725	2545	3635	3617.75	8.65	0	-47278	3721	3677	3621	3577	3521	3700	3600	84	1090	500	2540	5	1	16748240	609	2.07	0.59	12	1.09	1757.00	6189.00	4725	20231025	-23.07	2915	20230104	24.70	4725	-23.07	20231025	2915	24.70	20230104	4725	-23.07	20231025	2915	24.70	20230104	4.25	N	094970	500	83 억		1448334	N	N	0	N	00	N
123	20231207	150636	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3630	-5	5	-0.14	636918350	176060	187.93	3635	3675	3570	4725	2545	3635	3617.62	8.65	0	-47694	3721	3677	3621	3577	3521	3700	3600	84	1090	500	2540	5	1	16748240	608	2.07	0.59	12	1.05	1757.00	6189.00	4725	20231025	-23.17	2915	20230104	24.53	4725	-23.17	20231025	2915	24.53	20230104	4725	-23.17	20231025	2915	24.53	20230104	4.25	N	094970	500	83 억		1448334	N	N	0	N	00	N
124	20231207	140633	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3640	5	2	0.14	586788970	162269	173.21	3635	3675	3570	4725	2545	3635	3616.15	8.65	0	-47526	3721	3677	3621	3577	3521	3700	3600	84	1090	500	2540	5	1	16748240	610	2.07	0.59	12	0.97	1757.00	6189.00	4725	20231025	-22.96	2915	20230104	24.87	4725	-22.96	20231025	2915	24.87	20230104	4725	-22.96	20231025	2915	24.87	20230104	4.25	N	094970	500	83 억		1448334	N	N	0	N	00	N
125	20231207	130633	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3620	-15	5	-0.41	539694815	149301	159.36	3635	3675	3570	4725	2545	3635	3614.81	8.65	0	-46737	3721	3677	3621	3577	3521	3700	3600	84	1090	500	2540	5	1	16748240	606	2.06	0.58	12	0.89	1757.00	6189.00	4725	20231025	-23.39	2915	20230104	24.19	4725	-23.39	20231025	2915	24.19	20230104	4725	-23.39	20231025	2915	24.19	20230104	4.25	N	094970	500	83 억		1448334	N	N	0	N	00	N
126	20231207	120635	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3630	-5	5	-0.14	446647245	123364	131.68	3635	3675	3575	4725	2545	3635	3620.56	8.65	0	-47519	3721	3677	3621	3577	3521	3700	3600	84	1090	500	2540	5	1	16748240	608	2.07	0.59	12	0.74	1757.00	6189.00	4725	20231025	-23.17	2915	20230104	24.53	4725	-23.17	20231025	2915	24.53	20230104	4725	-23.17	20231025	2915	24.53	20230104	4.25	N	094970	500	83 억		1448334	N	N	0	N	00	N
127	20231207	110631	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3580	-55	5	-1.51	418777750	115605	123.40	3635	3675	3580	4725	2545	3635	3622.49	8.65	0	-47889	3721	3677	3621	3577	3521	3700	3600	84	1090	500	2540	5	1	16748240	600	2.04	0.58	12	0.69	1757.00	6189.00	4725	20231025	-24.23	2915	20230104	22.81	4725	-24.23	20231025	2915	22.81	20230104	4725	-24.23	20231025	2915	22.81	20230104	4.25	N	094970	500	83 억		1448334	N	N	0	N	00	N
128	20231207	100629	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3640	5	2	0.14	210670780	57959	61.87	3635	3675	3595	4725	2545	3635	3634.82	8.65	0	-24307	3721	3677	3621	3577	3521	3700	3600	84	1090	500	2540	5	1	16748240	610	2.07	0.59	12	0.35	1757.00	6189.00	4725	20231025	-22.96	2915	20230104	24.87	4725	-22.96	20231025	2915	24.87	20230104	4725	-22.96	20231025	2915	24.87	20230104	4.25	N	094970	500	83 억		1448334	N	N	0	N	00	N
129	20231207	090636	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3640	5	2	0.14	10705385	2949	3.15	3635	3675	3595	4725	2545	3635	3630.16	8.65	0	-621	3721	3677	3621	3577	3521	3700	3600	84	1090	500	2540	5	1	16748240	610	2.07	0.59	12	0.02	1757.00	6189.00	4725	20231025	-22.96	2915	20230104	24.87	4725	-22.96	20231025	2915	24.87	20230104	4725	-22.96	20231025	2915	24.87	20230104	4.25	N	094970	500	83 억		1448334	N	N	0	N	00	N
130	20231206	160626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3635	70	2	1.96	336696535	93152	27.41	3615	3665	3565	4630	2500	3565	3614.48	8.67	0	-5135	3851	3707	3621	3477	3391	3665	3435	84	1065	500	2490	5	1	16748240	609	2.07	0.59	12	0.56	1757.00	6189.00	4725	20231025	-23.07	2915	20230104	24.70	4725	-23.07	20231025	2915	24.70	20230104	4725	-23.07	20231025	2915	24.70	20230104	4.23	N	094970	500	83 억		1451316	N	N	0	N	00	N
131	20231206	150636	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3640	75	2	2.10	329947455	91295	26.86	3615	3665	3565	4630	2500	3565	3614.08	8.67	0	-4209	3851	3707	3621	3477	3391	3665	3435	84	1065	500	2490	5	1	16748240	610	2.07	0.59	12	0.55	1757.00	6189.00	4725	20231025	-22.96	2915	20230104	24.87	4725	-22.96	20231025	2915	24.87	20230104	4725	-22.96	20231025	2915	24.87	20230104	4.23	N	094970	500	83 억		1451316	N	N	0	N	00	N
132	20231206	140634	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3635	70	2	1.96	280462975	77672	22.85	3615	3665	3565	4630	2500	3565	3610.86	8.67	0	-2598	3851	3707	3621	3477	3391	3665	3435	84	1065	500	2490	5	1	16748240	609	2.07	0.59	12	0.46	1757.00	6189.00	4725	20231025	-23.07	2915	20230104	24.70	4725	-23.07	20231025	2915	24.70	20230104	4725	-23.07	20231025	2915	24.70	20230104	4.23	N	094970	500	83 억		1451316	N	N	0	N	00	N
133	20231206	130628	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3635	70	2	1.96	248516555	68880	20.27	3615	3665	3565	4630	2500	3565	3607.96	8.67	0	-381	3851	3707	3621	3477	3391	3665	3435	84	1065	500	2490	5	1	16748240	609	2.07	0.59	12	0.41	1757.00	6189.00	4725	20231025	-23.07	2915	20230104	24.70	4725	-23.07	20231025	2915	24.70	20230104	4725	-23.07	20231025	2915	24.70	20230104	4.23	N	094970	500	83 억		1451316	N	N	0	N	00	N
134	20231206	120624	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3640	75	2	2.10	201307675	55909	16.45	3615	3645	3565	4630	2500	3565	3600.63	8.67	0	18	3851	3707	3621	3477	3391	3665	3435	84	1065	500	2490	5	1	16748240	610	2.07	0.59	12	0.33	1757.00	6189.00	4725	20231025	-22.96	2915	20230104	24.87	4725	-22.96	20231025	2915	24.87	20230104	4725	-22.96	20231025	2915	24.87	20230104	4.23	N	094970	500	83 억		1451316	N	N	0	N	00	N
135	20231206	110636	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3620	55	2	1.54	150980880	42027	12.37	3615	3630	3565	4630	2500	3565	3592.47	8.67	0	-5449	3851	3707	3621	3477	3391	3665	3435	84	1065	500	2490	5	1	16748240	606	2.06	0.58	12	0.25	1757.00	6189.00	4725	20231025	-23.39	2915	20230104	24.19	4725	-23.39	20231025	2915	24.19	20230104	4725	-23.39	20231025	2915	24.19	20230104	4.23	N	094970	500	83 억		1451316	N	N	0	N	00	N
136	20231206	100627	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3615	50	2	1.40	68677915	19019	5.60	3615	3630	3575	4630	2500	3565	3611.02	8.67	0	-4418	3851	3707	3621	3477	3391	3665	3435	84	1065	500	2490	5	1	16748240	605	2.06	0.58	12	0.11	1757.00	6189.00	4725	20231025	-23.49	2915	20230104	24.01	4725	-23.49	20231025	2915	24.01	20230104	4725	-23.49	20231025	2915	24.01	20230104	4.23	N	094970	500	83 억		1451316	N	N	0	N	00	N
137	20231206	090630	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3600	35	2	0.98	7410790	2055	0.60	3615	3615	3575	4630	2500	3565	3606.22	8.67	0	-384	3851	3707	3621	3477	3391	3665	3435	84	1065	500	2490	5	1	16748240	603	2.05	0.58	12	0.01	1757.00	6189.00	4725	20231025	-23.81	2915	20230104	23.50	4725	-23.81	20231025	2915	23.50	20230104	4725	-23.81	20231025	2915	23.50	20230104	4.23	N	094970	500	83 억		1451316	N	N	0	N	00	N
138	20231205	160633	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3565	-145	5	-3.91	1216490045	338813	187.46	3710	3765	3535	4820	2600	3710	3590.45	8.37	0	49369	3853	3781	3733	3661	3613	3757	3637	84	1110	500	2590	5	1	16748240	597	2.03	0.58	12	2.02	1757.00	6189.00	4725	20231025	-24.55	2915	20230104	22.30	4725	-24.55	20231025	2915	22.30	20230104	4725	-24.55	20231025	2915	22.30	20230104	4.26	N	094970	500	83 억		1401960	N	N	0	N	00	N
139	20231205	150630	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3570	-140	5	-3.77	1169341930	325579	180.14	3710	3765	3535	4820	2600	3710	3591.58	8.37	0	47032	3853	3781	3733	3661	3613	3757	3637	84	1110	500	2590	5	1	16748240	598	2.03	0.58	12	1.94	1757.00	6189.00	4725	20231025	-24.44	2915	20230104	22.47	4725	-24.44	20231025	2915	22.47	20230104	4725	-24.44	20231025	2915	22.47	20230104	4.26	N	094970	500	83 억		1401960	N	N	0	N	00	N
140	20231205	140631	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3585	-125	5	-3.37	854244330	237013	131.13	3710	3765	3565	4820	2600	3710	3604.21	8.37	0	7650	3853	3781	3733	3661	3613	3757	3637	84	1110	500	2590	5	1	16748240	600	2.04	0.58	12	1.42	1757.00	6189.00	4725	20231025	-24.13	2915	20230104	22.98	4725	-24.13	20231025	2915	22.98	20230104	4725	-24.13	20231025	2915	22.98	20230104	4.26	N	094970	500	83 억		1401960	N	N	0	N	00	N
141	20231205	130629	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3575	-135	5	-3.64	769520055	213301	118.02	3710	3765	3565	4820	2600	3710	3607.67	8.37	0	2934	3853	3781	3733	3661	3613	3757	3637	84	1110	500	2590	5	1	16748240	599	2.03	0.58	12	1.27	1757.00	6189.00	4725	20231025	-24.34	2915	20230104	22.64	4725	-24.34	20231025	2915	22.64	20230104	4725	-24.34	20231025	2915	22.64	20230104	4.26	N	094970	500	83 억		1401960	N	N	0	N	00	N
142	20231205	120624	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3575	-135	5	-3.64	629806970	174219	96.39	3710	3765	3575	4820	2600	3710	3615.03	8.37	0	-12610	3853	3781	3733	3661	3613	3757	3637	84	1110	500	2590	5	1	16748240	599	2.03	0.58	12	1.04	1757.00	6189.00	4725	20231025	-24.34	2915	20230104	22.64	4725	-24.34	20231025	2915	22.64	20230104	4725	-24.34	20231025	2915	22.64	20230104	4.26	N	094970	500	83 억		1401960	N	N	0	N	00	N
143	20231205	110625	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3585	-125	5	-3.37	494564345	136455	75.50	3710	3765	3575	4820	2600	3710	3624.38	8.37	0	-18288	3853	3781	3733	3661	3613	3757	3637	84	1110	500	2590	5	1	16748240	600	2.04	0.58	12	0.81	1757.00	6189.00	4725	20231025	-24.13	2915	20230104	22.98	4725	-24.13	20231025	2915	22.98	20230104	4725	-24.13	20231025	2915	22.98	20230104	4.26	N	094970	500	83 억		1401960	N	N	0	N	00	N
144	20231205	100627	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3645	-65	5	-1.75	142269715	38795	21.46	3710	3765	3645	4820	2600	3710	3667.22	8.37	0	-7813	3853	3781	3733	3661	3613	3757	3637	84	1110	500	2590	5	1	16748240	610	2.07	0.59	12	0.23	1757.00	6189.00	4725	20231025	-22.86	2915	20230104	25.04	4725	-22.86	20231025	2915	25.04	20230104	4725	-22.86	20231025	2915	25.04	20230104	4.26	N	094970	500	83 억		1401960	N	N	0	N	00	N
145	20231205	090626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3695	-15	5	-0.40	14473065	3907	2.16	3710	3720	3690	4820	2600	3710	3704.39	8.37	0	-888	3853	3781	3733	3661	3613	3757	3637	84	1110	500	2590	5	1	16748240	619	2.10	0.60	12	0.02	1757.00	6189.00	4725	20231025	-21.80	2915	20230104	26.76	4725	-21.80	20231025	2915	26.76	20230104	4725	-21.80	20231025	2915	26.76	20230104	4.26	N	094970	500	83 억		1401960	N	N	0	N	00	N
146	20231204	160624	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3710	-90	5	-2.37	670138470	180739	147.89	3805	3805	3685	4940	2660	3800	3707.77	8.14	0	38090	3900	3850	3775	3725	3650	3875	3750	84	1140	500	2660	5	1	16748240	621	2.11	0.60	12	1.08	1757.00	6189.00	4725	20231025	-21.48	2915	20230104	27.27	4725	-21.48	20231025	2915	27.27	20230104	4725	-21.48	20231025	2915	27.27	20230104	4.36	N	094970	500	83 억		1363694	N	N	0	N	00	N
147	20231204	150626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3705	-95	5	-2.50	625734715	168738	138.07	3805	3805	3685	4940	2660	3800	3708.32	8.14	0	38005	3900	3850	3775	3725	3650	3875	3750	84	1140	500	2660	5	1	16748240	621	2.11	0.60	12	1.01	1757.00	6189.00	4725	20231025	-21.59	2915	20230104	27.10	4725	-21.59	20231025	2915	27.10	20230104	4725	-21.59	20231025	2915	27.10	20230104	4.36	N	094970	500	83 억		1363694	N	N	0	N	00	N
148	20231204	140622	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3715	-85	5	-2.24	600508550	161924	132.49	3805	3805	3685	4940	2660	3800	3708.58	8.14	0	39888	3900	3850	3775	3725	3650	3875	3750	84	1140	500	2660	5	1	16748240	622	2.11	0.60	12	0.97	1757.00	6189.00	4725	20231025	-21.38	2915	20230104	27.44	4725	-21.38	20231025	2915	27.44	20230104	4725	-21.38	20231025	2915	27.44	20230104	4.36	N	094970	500	83 억		1363694	N	N	0	N	00	N
149	20231204	130620	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3715	-85	5	-2.24	577875505	155802	127.49	3805	3805	3685	4940	2660	3800	3709.04	8.14	0	39195	3900	3850	3775	3725	3650	3875	3750	84	1140	500	2660	5	1	16748240	622	2.11	0.60	12	0.93	1757.00	6189.00	4725	20231025	-21.38	2915	20230104	27.44	4725	-21.38	20231025	2915	27.44	20230104	4725	-21.38	20231025	2915	27.44	20230104	4.36	N	094970	500	83 억		1363694	N	N	0	N	00	N
150	20231204	120620	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3720	-80	5	-2.11	454199065	122355	100.12	3805	3805	3690	4940	2660	3800	3712.14	8.14	0	38219	3900	3850	3775	3725	3650	3875	3750	84	1140	500	2660	5	1	16748240	623	2.12	0.60	12	0.73	1757.00	6189.00	4725	20231025	-21.27	2915	20230104	27.62	4725	-21.27	20231025	2915	27.62	20230104	4725	-21.27	20231025	2915	27.62	20230104	4.36	N	094970	500	83 억		1363694	N	N	0	N	00	N
151	20231204	110623	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3725	-75	5	-1.97	263400575	70809	57.94	3805	3805	3700	4940	2660	3800	3719.87	8.14	0	4876	3900	3850	3775	3725	3650	3875	3750	84	1140	500	2660	5	1	16748240	624	2.12	0.60	12	0.42	1757.00	6189.00	4725	20231025	-21.16	2915	20230104	27.79	4725	-21.16	20231025	2915	27.79	20230104	4725	-21.16	20231025	2915	27.79	20230104	4.36	N	094970	500	83 억		1363694	N	N	0	N	00	N
152	20231204	100622	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3725	-75	5	-1.97	86414265	23066	18.87	3805	3805	3700	4940	2660	3800	3746.39	8.14	0	-11705	3900	3850	3775	3725	3650	3875	3750	84	1140	500	2660	5	1	16748240	624	2.12	0.60	12	0.14	1757.00	6189.00	4725	20231025	-21.16	2915	20230104	27.79	4725	-21.16	20231025	2915	27.79	20230104	4725	-21.16	20231025	2915	27.79	20230104	4.36	N	094970	500	83 억		1363694	N	N	0	N	00	N
153	20231204	090621	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3740	-60	5	-1.58	33235070	8818	7.22	3805	3805	3740	4940	2660	3800	3769.00	8.14	0	-5238	3900	3850	3775	3725	3650	3875	3750	84	1140	500	2660	5	1	16748240	626	2.13	0.60	12	0.05	1757.00	6189.00	4725	20231025	-20.85	2915	20230104	28.30	4725	-20.85	20231025	2915	28.30	20230104	4725	-20.85	20231025	2915	28.30	20230104	4.36	N	094970	500	83 억		1363694	N	N	0	N	00	N
154	20231201	160621	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3800	35	2	0.93	461050460	122212	83.63	3760	3825	3700	4890	2640	3765	3772.55	8.34	0	-35830	3848	3806	3728	3686	3608	3827	3707	84	1125	500	2630	5	1	16748240	636	2.16	0.61	12	0.73	1757.00	6189.00	4725	20231025	-19.58	2915	20230104	30.36	4725	-19.58	20231025	2915	30.36	20230104	4725	-19.58	20231025	2915	30.36	20230104	4.34	N	094970	500	83 억		1396981	N	N	0	N	00	N
155	20231201	150621	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3790	25	2	0.66	435369310	115446	79.00	3760	3825	3700	4890	2640	3765	3771.19	8.34	0	-33693	3848	3806	3728	3686	3608	3827	3707	84	1125	500	2630	5	1	16748240	635	2.16	0.61	12	0.69	1757.00	6189.00	4725	20231025	-19.79	2915	20230104	30.02	4725	-19.79	20231025	2915	30.02	20230104	4725	-19.79	20231025	2915	30.02	20230104	4.34	N	094970	500	83 억		1396981	N	N	0	N	00	N
156	20231201	140621	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3750	-15	5	-0.40	226339675	60230	41.22	3760	3795	3700	4890	2640	3765	3757.92	8.34	0	-16479	3848	3806	3728	3686	3608	3827	3707	84	1125	500	2630	5	1	16748240	628	2.13	0.61	12	0.36	1757.00	6189.00	4725	20231025	-20.63	2915	20230104	28.64	4725	-20.63	20231025	2915	28.64	20230104	4725	-20.63	20231025	2915	28.64	20230104	4.34	N	094970	500	83 억		1396981	N	N	0	N	00	N
157	20231201	130620	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3745	-20	5	-0.53	192426870	51182	35.03	3760	3795	3700	4890	2640	3765	3759.66	8.34	0	-11553	3848	3806	3728	3686	3608	3827	3707	84	1125	500	2630	5	1	16748240	627	2.13	0.61	12	0.31	1757.00	6189.00	4725	20231025	-20.74	2915	20230104	28.47	4725	-20.74	20231025	2915	28.47	20230104	4725	-20.74	20231025	2915	28.47	20230104	4.34	N	094970	500	83 억		1396981	N	N	0	N	00	N
158	20231201	120626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3755	-10	5	-0.27	174922945	46511	31.83	3760	3795	3700	4890	2640	3765	3760.89	8.34	0	-9876	3848	3806	3728	3686	3608	3827	3707	84	1125	500	2630	5	1	16748240	629	2.14	0.61	12	0.28	1757.00	6189.00	4725	20231025	-20.53	2915	20230104	28.82	4725	-20.53	20231025	2915	28.82	20230104	4725	-20.53	20231025	2915	28.82	20230104	4.34	N	094970	500	83 억		1396981	N	N	0	N	00	N
159	20231201	110621	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3750	-15	5	-0.40	149738560	39802	27.24	3760	3795	3700	4890	2640	3765	3762.09	8.34	0	-7290	3848	3806	3728	3686	3608	3827	3707	84	1125	500	2630	5	1	16748240	628	2.13	0.61	12	0.24	1757.00	6189.00	4725	20231025	-20.63	2915	20230104	28.64	4725	-20.63	20231025	2915	28.64	20230104	4725	-20.63	20231025	2915	28.64	20230104	4.34	N	094970	500	83 억		1396981	N	N	0	N	00	N
160	20231201	100626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3745	-20	5	-0.53	61498270	16431	11.24	3760	3775	3700	4890	2640	3765	3742.82	8.34	0	-2710	3848	3806	3728	3686	3608	3827	3707	84	1125	500	2630	5	1	16748240	627	2.13	0.61	12	0.10	1757.00	6189.00	4725	20231025	-20.74	2915	20230104	28.47	4725	-20.74	20231025	2915	28.47	20230104	4725	-20.74	20231025	2915	28.47	20230104	4.34	N	094970	500	83 억		1396981	N	N	0	N	00	N
161	20231201	090619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3755	-10	5	-0.27	5048800	1346	0.92	3760	3760	3715	4890	2640	3765	3750.97	8.34	0	-76	3848	3806	3728	3686	3608	3827	3707	84	1125	500	2630	5	1	16748240	629	2.14	0.61	12	0.01	1757.00	6189.00	4725	20231025	-20.53	2915	20230104	28.82	4725	-20.53	20231025	2915	28.82	20230104	4725	-20.53	20231025	2915	28.82	20230104	4.34	N	094970	500	83 억		1396981	N	N	0	N	00	N