KissMeData/376290/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	161334	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	50	2	1.44	18244490	5246	63.99	3440	3530	3440	4520	2440	3480	3473.07	69.67	33	13	3566	3522	3446	3402	3326	3545	3425	88	1040	500	2430	5	1	17657500	623	16.34	0.62	12	0.03	216.00	5729.00	5730	20230119	-38.39	2930	20231024	20.48	5730	-38.39	20230119	2930	20.48	20231024	5730	-38.39	20230119	2930	20.48	20231024	1.04	N	376290	500	88 억		12302578	N	N	0	N	00	N
3	20231229	151321	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	50	2	1.44	18244490	5246	63.99	3440	3530	3440	4520	2440	3480	3473.07	69.67	33	13	3566	3522	3446	3402	3326	3545	3425	88	1040	500	2430	5	1	17657500	623	16.34	0.62	12	0.03	216.00	5729.00	5730	20230119	-38.39	2930	20231024	20.48	5730	-38.39	20230119	2930	20.48	20231024	5730	-38.39	20230119	2930	20.48	20231024	1.04	N	376290	500	88 억		12302578	N	N	0	N	00	N
4	20231229	141320	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	50	2	1.44	18244490	5246	63.99	3440	3530	3440	4520	2440	3480	3473.07	69.67	33	13	3566	3522	3446	3402	3326	3545	3425	88	1040	500	2430	5	1	17657500	623	16.34	0.62	12	0.03	216.00	5729.00	5730	20230119	-38.39	2930	20231024	20.48	5730	-38.39	20230119	2930	20.48	20231024	5730	-38.39	20230119	2930	20.48	20231024	1.04	N	376290	500	88 억		12302578	N	N	0	N	00	N
5	20231229	131321	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	50	2	1.44	18244490	5246	63.99	3440	3530	3440	4520	2440	3480	3473.07	69.67	33	13	3566	3522	3446	3402	3326	3545	3425	88	1040	500	2430	5	1	17657500	623	16.34	0.62	12	0.03	216.00	5729.00	5730	20230119	-38.39	2930	20231024	20.48	5730	-38.39	20230119	2930	20.48	20231024	5730	-38.39	20230119	2930	20.48	20231024	1.04	N	376290	500	88 억		12302578	N	N	0	N	00	N
6	20231229	121324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	50	2	1.44	18244490	5246	63.99	3440	3530	3440	4520	2440	3480	3473.07	69.67	33	13	3566	3522	3446	3402	3326	3545	3425	88	1040	500	2430	5	1	17657500	623	16.34	0.62	12	0.03	216.00	5729.00	5730	20230119	-38.39	2930	20231024	20.48	5730	-38.39	20230119	2930	20.48	20231024	5730	-38.39	20230119	2930	20.48	20231024	1.04	N	376290	500	88 억		12302578	N	N	0	N	00	N
7	20231229	111223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	50	2	1.44	18244490	5246	63.99	3440	3530	3440	4520	2440	3480	3473.07	69.67	33	13	3566	3522	3446	3402	3326	3545	3425	88	1040	500	2430	5	1	17657500	623	16.34	0.62	12	0.03	216.00	5729.00	5730	20230119	-38.39	2930	20231024	20.48	5730	-38.39	20230119	2930	20.48	20231024	5730	-38.39	20230119	2930	20.48	20231024	1.04	N	376290	500	88 억		12302578	N	N	0	N	00	N
8	20231229	101236	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	50	2	1.44	18244490	5246	63.99	3440	3530	3440	4520	2440	3480	3473.07	69.67	33	13	3566	3522	3446	3402	3326	3545	3425	88	1040	500	2430	5	1	17657500	623	16.34	0.62	12	0.03	216.00	5729.00	5730	20230119	-38.39	2930	20231024	20.48	5730	-38.39	20230119	2930	20.48	20231024	5730	-38.39	20230119	2930	20.48	20231024	1.04	N	376290	500	88 억		12302578	N	N	0	N	00	N
9	20231229	091235	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	50	2	1.44	18244490	5246	63.99	3440	3530	3440	4520	2440	3480	3473.07	69.67	33	13	3566	3522	3446	3402	3326	3545	3425	88	1040	500	2430	5	1	17657500	623	16.34	0.62	12	0.03	216.00	5729.00	5730	20230119	-38.39	2930	20231024	20.48	5730	-38.39	20230119	2930	20.48	20231024	5730	-38.39	20230119	2930	20.48	20231024	1.04	N	376290	500	88 억		12302578	N	N	0	N	00	N
10	20231228	161222	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	50	2	1.44	18244490	5246	63.99	3440	3530	3440	4520	2440	3480	3473.07	69.67	0	13	3566	3522	3446	3402	3326	3545	3425	88	1040	500	2430	5	1	17657500	623	16.34	0.62	12	0.03	216.00	5729.00	5730	20230119	-38.39	2930	20231024	20.48	5730	-38.39	20230119	2930	20.48	20231024	5730	-38.39	20230119	2930	20.48	20231024	1.04	N	376290	500	88 억		12302545	N	N	0	N	00	N
11	20231228	151231	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3515	35	2	1.01	16324340	4702	57.36	3440	3530	3440	4520	2440	3480	3471.79	69.67	0	14	3566	3522	3446	3402	3326	3545	3425	88	1040	500	2430	5	1	17657500	621	16.27	0.61	12	0.03	216.00	5729.00	5730	20230119	-38.66	2930	20231024	19.97	5730	-38.66	20230119	2930	19.97	20231024	5730	-38.66	20230119	2930	19.97	20231024	1.04	N	376290	500	88 억		12302545	N	N	0	N	00	N
12	20231228	141227	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	5	2	0.14	13086255	3774	46.04	3440	3485	3440	4520	2440	3480	3467.48	69.67	0	35	3566	3522	3446	3402	3326	3545	3425	88	1040	500	2430	5	1	17657500	615	16.13	0.61	12	0.02	216.00	5729.00	5730	20230119	-39.18	2930	20231024	18.94	5730	-39.18	20230119	2930	18.94	20231024	5730	-39.18	20230119	2930	18.94	20231024	1.04	N	376290	500	88 억		12302545	N	N	0	N	00	N
13	20231228	131221	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3475	-5	5	-0.14	7654480	2213	26.99	3440	3480	3440	4520	2440	3480	3458.87	69.67	0	37	3566	3522	3446	3402	3326	3545	3425	88	1040	500	2430	5	1	17657500	614	16.09	0.61	12	0.01	216.00	5729.00	5730	20230119	-39.35	2930	20231024	18.60	5730	-39.35	20230119	2930	18.60	20231024	5730	-39.35	20230119	2930	18.60	20231024	1.04	N	376290	500	88 억		12302545	N	N	0	N	00	N
14	20231228	121225	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	0	3	0.00	7352120	2126	25.93	3440	3480	3440	4520	2440	3480	3458.19	69.67	0	37	3566	3522	3446	3402	3326	3545	3425	88	1040	500	2430	5	1	17657500	614	16.11	0.61	12	0.01	216.00	5729.00	5730	20230119	-39.27	2930	20231024	18.77	5730	-39.27	20230119	2930	18.77	20231024	5730	-39.27	20230119	2930	18.77	20231024	1.04	N	376290	500	88 억		12302545	N	N	0	N	00	N
15	20231228	111229	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	-30	5	-0.86	6634605	1919	23.41	3440	3480	3440	4520	2440	3480	3457.32	69.67	0	36	3566	3522	3446	3402	3326	3545	3425	88	1040	500	2430	5	1	17657500	609	15.97	0.60	12	0.01	216.00	5729.00	5730	20230119	-39.79	2930	20231024	17.75	5730	-39.79	20230119	2930	17.75	20231024	5730	-39.79	20230119	2930	17.75	20231024	1.04	N	376290	500	88 억		12302545	N	N	0	N	00	N
16	20231228	101223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	0	3	0.00	3935210	1139	13.89	3440	3480	3440	4520	2440	3480	3454.97	69.67	0	36	3566	3522	3446	3402	3326	3545	3425	88	1040	500	2430	5	1	17657500	614	16.11	0.61	12	0.01	216.00	5729.00	5730	20230119	-39.27	2930	20231024	18.77	5730	-39.27	20230119	2930	18.77	20231024	5730	-39.27	20230119	2930	18.77	20231024	1.04	N	376290	500	88 억		12302545	N	N	0	N	00	N
17	20231228	091242	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	-40	5	-1.15	450640	131	1.60	3440	3440	3440	4520	2440	3480	3440.00	69.67	0	39	3566	3522	3446	3402	3326	3545	3425	88	1040	500	2430	5	1	17657500	607	15.93	0.60	12	0.00	216.00	5729.00	5730	20230119	-39.97	2930	20231024	17.41	5730	-39.97	20230119	2930	17.41	20231024	5730	-39.97	20230119	2930	17.41	20231024	1.04	N	376290	500	88 억		12302545	N	N	0	N	00	N
18	20231227	161209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	-15	5	-0.43	28118465	8198	181.61	3420	3490	3370	4540	2450	3495	3429.92	69.67	0	-40	3581	3537	3486	3442	3391	3512	3417	88	1045	500	2440	5	1	17657500	614	16.11	0.61	12	0.05	216.00	5729.00	5730	20230119	-39.27	2930	20231024	18.77	5730	-39.27	20230119	2930	18.77	20231024	5730	-39.27	20230119	2930	18.77	20231024	1.04	N	376290	500	88 억		12302585	N	N	0	N	00	N
19	20231227	151227	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	-15	5	-0.43	28055855	8180	181.21	3420	3490	3370	4540	2450	3495	3429.81	69.67	0	-39	3581	3537	3486	3442	3391	3512	3417	88	1045	500	2440	5	1	17657500	614	16.11	0.61	12	0.05	216.00	5729.00	5730	20230119	-39.27	2930	20231024	18.77	5730	-39.27	20230119	2930	18.77	20231024	5730	-39.27	20230119	2930	18.77	20231024	1.04	N	376290	500	88 억		12302585	N	N	0	N	00	N
20	20231227	141220	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	-45	5	-1.29	25714405	7503	166.22	3420	3455	3370	4540	2450	3495	3427.22	69.67	0	-40	3581	3537	3486	3442	3391	3512	3417	88	1045	500	2440	5	1	17657500	609	15.97	0.60	12	0.04	216.00	5729.00	5730	20230119	-39.79	2930	20231024	17.75	5730	-39.79	20230119	2930	17.75	20231024	5730	-39.79	20230119	2930	17.75	20231024	1.04	N	376290	500	88 억		12302585	N	N	0	N	00	N
21	20231227	131213	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	-55	5	-1.57	23055890	6730	149.09	3420	3455	3370	4540	2450	3495	3425.84	69.67	0	-40	3581	3537	3486	3442	3391	3512	3417	88	1045	500	2440	5	1	17657500	607	15.93	0.60	12	0.04	216.00	5729.00	5730	20230119	-39.97	2930	20231024	17.41	5730	-39.97	20230119	2930	17.41	20231024	5730	-39.97	20230119	2930	17.41	20231024	1.04	N	376290	500	88 억		12302585	N	N	0	N	00	N
22	20231227	121213	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	-55	5	-1.57	21012845	6136	135.93	3420	3455	3370	4540	2450	3495	3424.52	69.67	0	-42	3581	3537	3486	3442	3391	3512	3417	88	1045	500	2440	5	1	17657500	607	15.93	0.60	12	0.03	216.00	5729.00	5730	20230119	-39.97	2930	20231024	17.41	5730	-39.97	20230119	2930	17.41	20231024	5730	-39.97	20230119	2930	17.41	20231024	1.04	N	376290	500	88 억		12302585	N	N	0	N	00	N
23	20231227	111224	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3430	-65	5	-1.86	13446925	3934	87.15	3420	3455	3370	4540	2450	3495	3418.13	69.67	0	-42	3581	3537	3486	3442	3391	3512	3417	88	1045	500	2440	5	1	17657500	606	15.88	0.60	12	0.02	216.00	5729.00	5730	20230119	-40.14	2930	20231024	17.06	5730	-40.14	20230119	2930	17.06	20231024	5730	-40.14	20230119	2930	17.06	20231024	1.04	N	376290	500	88 억		12302585	N	N	0	N	00	N
24	20231227	101222	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	-55	5	-1.57	9975840	2923	64.75	3420	3455	3370	4540	2450	3495	3412.88	69.67	0	-13	3581	3537	3486	3442	3391	3512	3417	88	1045	500	2440	5	1	17657500	607	15.93	0.60	12	0.02	216.00	5729.00	5730	20230119	-39.97	2930	20231024	17.41	5730	-39.97	20230119	2930	17.41	20231024	5730	-39.97	20230119	2930	17.41	20231024	1.04	N	376290	500	88 억		12302585	N	N	0	N	00	N
25	20231227	091225	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	-55	5	-1.57	7054130	2072	45.90	3420	3445	3370	4540	2450	3495	3404.50	69.67	0	-8	3581	3537	3486	3442	3391	3512	3417	88	1045	500	2440	5	1	17657500	607	15.93	0.60	12	0.01	216.00	5729.00	5730	20230119	-39.97	2930	20231024	17.41	5730	-39.97	20230119	2930	17.41	20231024	5730	-39.97	20230119	2930	17.41	20231024	1.04	N	376290	500	88 억		12302585	N	N	0	N	00	N
26	20231226	161223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	-10	5	-0.29	15694280	4509	45.80	3510	3530	3435	4555	2455	3505	3479.63	69.67	0	-58	3645	3575	3520	3450	3395	3610	3485	88	1050	500	2450	5	1	17657500	617	16.18	0.61	12	0.03	216.00	5729.00	5730	20230119	-39.01	2930	20231024	19.28	5730	-39.01	20230119	2930	19.28	20231024	5730	-39.01	20230119	2930	19.28	20231024	1.03	N	376290	500	88 억		12302636	N	N	0	N	00	N
27	20231226	151222	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	-10	5	-0.29	14499250	4167	42.33	3510	3530	3435	4555	2455	3505	3479.54	69.67	0	-32	3645	3575	3520	3450	3395	3610	3485	88	1050	500	2450	5	1	17657500	617	16.18	0.61	12	0.02	216.00	5729.00	5730	20230119	-39.01	2930	20231024	19.28	5730	-39.01	20230119	2930	19.28	20231024	5730	-39.01	20230119	2930	19.28	20231024	1.03	N	376290	500	88 억		12302636	N	N	0	N	00	N
28	20231226	141225	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	-10	5	-0.29	12510020	3593	36.50	3510	3530	3435	4555	2455	3505	3481.78	69.67	0	-11	3645	3575	3520	3450	3395	3610	3485	88	1050	500	2450	5	1	17657500	617	16.18	0.61	12	0.02	216.00	5729.00	5730	20230119	-39.01	2930	20231024	19.28	5730	-39.01	20230119	2930	19.28	20231024	5730	-39.01	20230119	2930	19.28	20231024	1.03	N	376290	500	88 억		12302636	N	N	0	N	00	N
29	20231226	131224	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	-15	5	-0.43	9123715	2619	26.60	3510	3530	3435	4555	2455	3505	3483.66	69.67	0	-9	3645	3575	3520	3450	3395	3610	3485	88	1050	500	2450	5	1	17657500	616	16.16	0.61	12	0.01	216.00	5729.00	5730	20230119	-39.09	2930	20231024	19.11	5730	-39.09	20230119	2930	19.11	20231024	5730	-39.09	20230119	2930	19.11	20231024	1.03	N	376290	500	88 억		12302636	N	N	0	N	00	N
30	20231226	121222	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	-20	5	-0.57	7939905	2279	23.15	3510	3530	3435	4555	2455	3505	3483.94	69.67	0	-3	3645	3575	3520	3450	3395	3610	3485	88	1050	500	2450	5	1	17657500	615	16.13	0.61	12	0.01	216.00	5729.00	5730	20230119	-39.18	2930	20231024	18.94	5730	-39.18	20230119	2930	18.94	20231024	5730	-39.18	20230119	2930	18.94	20231024	1.03	N	376290	500	88 억		12302636	N	N	0	N	00	N
31	20231226	111226	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3475	-30	5	-0.86	6586670	1889	19.19	3510	3530	3435	4555	2455	3505	3486.86	69.67	0	-3	3645	3575	3520	3450	3395	3610	3485	88	1050	500	2450	5	1	17657500	614	16.09	0.61	12	0.01	216.00	5729.00	5730	20230119	-39.35	2930	20231024	18.60	5730	-39.35	20230119	2930	18.60	20231024	5730	-39.35	20230119	2930	18.60	20231024	1.03	N	376290	500	88 억		12302636	N	N	0	N	00	N
32	20231226	101220	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	-10	5	-0.29	5724705	1642	16.68	3510	3530	3435	4555	2455	3505	3486.42	69.67	0	-5	3645	3575	3520	3450	3395	3610	3485	88	1050	500	2450	5	1	17657500	617	16.18	0.61	12	0.01	216.00	5729.00	5730	20230119	-39.01	2930	20231024	19.28	5730	-39.01	20230119	2930	19.28	20231024	5730	-39.01	20230119	2930	19.28	20231024	1.03	N	376290	500	88 억		12302636	N	N	0	N	00	N
33	20231226	091222	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	5	2	0.14	2088995	595	6.04	3510	3530	3505	4555	2455	3505	3510.92	69.67	0	-2	3645	3575	3520	3450	3395	3610	3485	88	1050	500	2450	5	1	17657500	620	16.25	0.61	12	0.00	216.00	5729.00	5730	20230119	-38.74	2930	20231024	19.80	5730	-38.74	20230119	2930	19.80	20231024	5730	-38.74	20230119	2930	19.80	20231024	1.03	N	376290	500	88 억		12302636	N	N	0	N	00	N
34	20231222	161203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	25	2	0.72	34351670	9793	134.48	3480	3590	3465	4520	2440	3480	3507.78	69.67	0	-72	3546	3512	3486	3452	3426	3500	3440	88	1040	500	2430	5	1	17657500	619	16.23	0.61	12	0.06	216.00	5729.00	5730	20230119	-38.83	2930	20231024	19.62	5730	-38.83	20230119	2930	19.62	20231024	5730	-38.83	20230119	2930	19.62	20231024	1.04	N	376290	500	88 억		12302708	N	N	0	N	00	N
35	20231222	151159	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	20	2	0.57	28972930	8247	113.25	3480	3590	3465	4520	2440	3480	3513.15	69.67	0	-72	3546	3512	3486	3452	3426	3500	3440	88	1040	500	2430	5	1	17657500	618	16.20	0.61	12	0.05	216.00	5729.00	5730	20230119	-38.92	2930	20231024	19.45	5730	-38.92	20230119	2930	19.45	20231024	5730	-38.92	20230119	2930	19.45	20231024	1.04	N	376290	500	88 억		12302708	N	N	0	N	00	N
36	20231222	141200	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	45	2	1.29	26642815	7583	104.13	3480	3590	3465	4520	2440	3480	3513.49	69.67	0	-70	3546	3512	3486	3452	3426	3500	3440	88	1040	500	2430	5	1	17657500	622	16.32	0.62	12	0.04	216.00	5729.00	5730	20230119	-38.48	2930	20231024	20.31	5730	-38.48	20230119	2930	20.31	20231024	5730	-38.48	20230119	2930	20.31	20231024	1.04	N	376290	500	88 억		12302708	N	N	0	N	00	N
37	20231222	131158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	45	2	1.29	23339755	6643	91.22	3480	3590	3465	4520	2440	3480	3513.44	69.67	0	-70	3546	3512	3486	3452	3426	3500	3440	88	1040	500	2430	5	1	17657500	622	16.32	0.62	12	0.04	216.00	5729.00	5730	20230119	-38.48	2930	20231024	20.31	5730	-38.48	20230119	2930	20.31	20231024	5730	-38.48	20230119	2930	20.31	20231024	1.04	N	376290	500	88 억		12302708	N	N	0	N	00	N
38	20231222	121159	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	50	2	1.44	22171365	6312	86.68	3480	3590	3465	4520	2440	3480	3512.57	69.67	0	-70	3546	3512	3486	3452	3426	3500	3440	88	1040	500	2430	5	1	17657500	623	16.34	0.62	12	0.04	216.00	5729.00	5730	20230119	-38.39	2930	20231024	20.48	5730	-38.39	20230119	2930	20.48	20231024	5730	-38.39	20230119	2930	20.48	20231024	1.04	N	376290	500	88 억		12302708	N	N	0	N	00	N
39	20231222	111157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3540	60	2	1.72	20646475	5880	80.75	3480	3590	3465	4520	2440	3480	3511.31	69.67	0	-70	3546	3512	3486	3452	3426	3500	3440	88	1040	500	2430	5	1	17657500	625	16.39	0.62	12	0.03	216.00	5729.00	5730	20230119	-38.22	2930	20231024	20.82	5730	-38.22	20230119	2930	20.82	20231024	5730	-38.22	20230119	2930	20.82	20231024	1.04	N	376290	500	88 억		12302708	N	N	0	N	00	N
40	20231222	101153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	25	2	0.72	7065055	2030	27.88	3480	3505	3465	4520	2440	3480	3480.32	69.67	0	-58	3546	3512	3486	3452	3426	3500	3440	88	1040	500	2430	5	1	17657500	619	16.23	0.61	12	0.01	216.00	5729.00	5730	20230119	-38.83	2930	20231024	19.62	5730	-38.83	20230119	2930	19.62	20231024	5730	-38.83	20230119	2930	19.62	20231024	1.04	N	376290	500	88 억		12302708	N	N	0	N	00	N
41	20231222	091158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3470	-10	5	-0.29	1161420	334	4.59	3480	3480	3465	4520	2440	3480	3477.31	69.67	0	-5	3546	3512	3486	3452	3426	3500	3440	88	1040	500	2430	5	1	17657500	613	16.06	0.61	12	0.00	216.00	5729.00	5730	20230119	-39.44	2930	20231024	18.43	5730	-39.44	20230119	2930	18.43	20231024	5730	-39.44	20230119	2930	18.43	20231024	1.04	N	376290	500	88 억		12302708	N	N	0	N	00	N
42	20231221	161149	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	-25	5	-0.71	21595080	6180	56.14	3520	3520	3460	4555	2455	3505	3494.50	69.68	0	-181	3641	3572	3516	3447	3391	3545	3420	88	1050	500	2450	5	1	17657500	614	16.11	0.61	12	0.03	216.00	5729.00	5730	20230119	-39.27	2930	20231024	18.77	5730	-39.27	20230119	2930	18.77	20231024	5730	-39.27	20230119	2930	18.77	20231024	1.04	N	376290	500	88 억		12302889	N	N	0	N	00	N
43	20231221	151155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	15	2	0.43	12659365	3615	32.84	3520	3520	3460	4555	2455	3505	3501.90	69.68	0	-169	3641	3572	3516	3447	3391	3545	3420	88	1050	500	2450	5	1	17657500	622	16.30	0.61	12	0.02	216.00	5729.00	5730	20230119	-38.57	2930	20231024	20.14	5730	-38.57	20230119	2930	20.14	20231024	5730	-38.57	20230119	2930	20.14	20231024	1.04	N	376290	500	88 억		12302889	N	N	0	N	00	N
44	20231221	141150	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	5	2	0.14	9670110	2762	25.09	3520	3520	3460	4555	2455	3505	3501.13	69.68	0	-167	3641	3572	3516	3447	3391	3545	3420	88	1050	500	2450	5	1	17657500	620	16.25	0.61	12	0.02	216.00	5729.00	5730	20230119	-38.74	2930	20231024	19.80	5730	-38.74	20230119	2930	19.80	20231024	5730	-38.74	20230119	2930	19.80	20231024	1.04	N	376290	500	88 억		12302889	N	N	0	N	00	N
45	20231221	131148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	5	2	0.14	9039000	2582	23.46	3520	3520	3460	4555	2455	3505	3500.77	69.68	0	-167	3641	3572	3516	3447	3391	3545	3420	88	1050	500	2450	5	1	17657500	620	16.25	0.61	12	0.01	216.00	5729.00	5730	20230119	-38.74	2930	20231024	19.80	5730	-38.74	20230119	2930	19.80	20231024	5730	-38.74	20230119	2930	19.80	20231024	1.04	N	376290	500	88 억		12302889	N	N	0	N	00	N
46	20231221	121156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	15	2	0.43	9014430	2575	23.39	3520	3520	3460	4555	2455	3505	3500.75	69.68	0	-166	3641	3572	3516	3447	3391	3545	3420	88	1050	500	2450	5	1	17657500	622	16.30	0.61	12	0.01	216.00	5729.00	5730	20230119	-38.57	2930	20231024	20.14	5730	-38.57	20230119	2930	20.14	20231024	5730	-38.57	20230119	2930	20.14	20231024	1.04	N	376290	500	88 억		12302889	N	N	0	N	00	N
47	20231221	111156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	15	2	0.43	8785735	2510	22.80	3520	3520	3460	4555	2455	3505	3500.29	69.68	0	-155	3641	3572	3516	3447	3391	3545	3420	88	1050	500	2450	5	1	17657500	622	16.30	0.61	12	0.01	216.00	5729.00	5730	20230119	-38.57	2930	20231024	20.14	5730	-38.57	20230119	2930	20.14	20231024	5730	-38.57	20230119	2930	20.14	20231024	1.04	N	376290	500	88 억		12302889	N	N	0	N	00	N
48	20231221	101150	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3515	10	2	0.29	7441585	2127	19.32	3520	3520	3460	4555	2455	3505	3498.63	69.68	0	-76	3641	3572	3516	3447	3391	3545	3420	88	1050	500	2450	5	1	17657500	621	16.27	0.61	12	0.01	216.00	5729.00	5730	20230119	-38.66	2930	20231024	19.97	5730	-38.66	20230119	2930	19.97	20231024	5730	-38.66	20230119	2930	19.97	20231024	1.04	N	376290	500	88 억		12302889	N	N	0	N	00	N
49	20231221	091152	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	0	3	0.00	238505	68	0.62	3520	3520	3505	4555	2455	3505	3507.43	69.68	0	-33	3641	3572	3516	3447	3391	3545	3420	88	1050	500	2450	5	1	17657500	619	16.23	0.61	12	0.00	216.00	5729.00	5730	20230119	-38.83	2930	20231024	19.62	5730	-38.83	20230119	2930	19.62	20231024	5730	-38.83	20230119	2930	19.62	20231024	1.04	N	376290	500	88 억		12302889	N	N	0	N	00	N
50	20231220	161156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	-15	5	-0.43	37664615	10781	43.06	3570	3585	3460	4575	2465	3520	3493.61	69.67	0	82	3706	3612	3496	3402	3286	3660	3450	88	1055	500	2460	5	1	17657500	619	16.23	0.61	12	0.06	216.00	5729.00	5730	20230119	-38.83	2930	20231024	19.62	5730	-38.83	20230119	2930	19.62	20231024	5730	-38.83	20230119	2930	19.62	20231024	1.04	N	376290	500	88 억		12302802	N	N	0	N	00	N
51	20231220	151252	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	-20	5	-0.57	35747920	10233	40.87	3570	3585	3460	4575	2465	3520	3493.40	69.67	0	81	3706	3612	3496	3402	3286	3660	3450	88	1055	500	2460	5	1	17657500	618	16.20	0.61	12	0.06	216.00	5729.00	5730	20230119	-38.92	2930	20231024	19.45	5730	-38.92	20230119	2930	19.45	20231024	5730	-38.92	20230119	2930	19.45	20231024	1.04	N	376290	500	88 억		12302802	N	N	0	N	00	N
52	20231220	141316	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	-30	5	-0.85	31995075	9158	36.58	3570	3585	3460	4575	2465	3520	3493.67	69.67	0	540	3706	3612	3496	3402	3286	3660	3450	88	1055	500	2460	5	1	17657500	616	16.16	0.61	12	0.05	216.00	5729.00	5730	20230119	-39.09	2930	20231024	19.11	5730	-39.09	20230119	2930	19.11	20231024	5730	-39.09	20230119	2930	19.11	20231024	1.04	N	376290	500	88 억		12302802	N	N	0	N	00	N
53	20231220	131302	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3470	-50	5	-1.42	31111710	8905	35.57	3570	3585	3460	4575	2465	3520	3493.73	69.67	0	544	3706	3612	3496	3402	3286	3660	3450	88	1055	500	2460	5	1	17657500	613	16.06	0.61	12	0.05	216.00	5729.00	5730	20230119	-39.44	2930	20231024	18.43	5730	-39.44	20230119	2930	18.43	20231024	5730	-39.44	20230119	2930	18.43	20231024	1.04	N	376290	500	88 억		12302802	N	N	0	N	00	N
54	20231220	121149	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	-15	5	-0.43	29236925	8367	33.42	3570	3585	3460	4575	2465	3520	3494.31	69.67	0	561	3706	3612	3496	3402	3286	3660	3450	88	1055	500	2460	5	1	17657500	619	16.23	0.61	12	0.05	216.00	5729.00	5730	20230119	-38.83	2930	20231024	19.62	5730	-38.83	20230119	2930	19.62	20231024	5730	-38.83	20230119	2930	19.62	20231024	1.04	N	376290	500	88 억		12302802	N	N	0	N	00	N
55	20231220	111152	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	-10	5	-0.28	25626335	7332	29.29	3570	3585	3460	4575	2465	3520	3495.14	69.67	0	167	3706	3612	3496	3402	3286	3660	3450	88	1055	500	2460	5	1	17657500	620	16.25	0.61	12	0.04	216.00	5729.00	5730	20230119	-38.74	2930	20231024	19.80	5730	-38.74	20230119	2930	19.80	20231024	5730	-38.74	20230119	2930	19.80	20231024	1.04	N	376290	500	88 억		12302802	N	N	0	N	00	N
56	20231220	101154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	-35	5	-0.99	14066000	4005	16.00	3570	3585	3480	4575	2465	3520	3512.11	69.67	0	125	3706	3612	3496	3402	3286	3660	3450	88	1055	500	2460	5	1	17657500	615	16.13	0.61	12	0.02	216.00	5729.00	5730	20230119	-39.18	2930	20231024	18.94	5730	-39.18	20230119	2930	18.94	20231024	5730	-39.18	20230119	2930	18.94	20231024	1.04	N	376290	500	88 억		12302802	N	N	0	N	00	N
57	20231220	091151	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	10	2	0.28	4085545	1152	4.60	3570	3585	3510	4575	2465	3520	3546.48	69.67	0	12	3706	3612	3496	3402	3286	3660	3450	88	1055	500	2460	5	1	17657500	623	16.34	0.62	12	0.01	216.00	5729.00	5730	20230119	-38.39	2930	20231024	20.48	5730	-38.39	20230119	2930	20.48	20231024	5730	-38.39	20230119	2930	20.48	20231024	1.04	N	376290	500	88 억		12302802	N	N	0	N	00	N
58	20231219	161149	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	135	2	3.99	87248375	24994	178.34	3395	3590	3380	4400	2370	3385	3490.77	69.67	0	20	3455	3420	3395	3360	3335	3407	3347	88	1015	500	2360	5	1	17657500	622	16.30	0.61	12	0.14	216.00	5729.00	5730	20230119	-38.57	2930	20231024	20.14	5730	-38.57	20230119	2930	20.14	20231024	5730	-38.57	20230119	2930	20.14	20231024	1.05	N	376290	500	88 억		12302785	N	N	0	N	00	N
59	20231219	151153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	100	2	2.95	86316205	24729	176.45	3395	3590	3380	4400	2370	3385	3490.49	69.67	0	14	3455	3420	3395	3360	3335	3407	3347	88	1015	500	2360	5	1	17657500	615	16.13	0.61	12	0.14	216.00	5729.00	5730	20230119	-39.18	2930	20231024	18.94	5730	-39.18	20230119	2930	18.94	20231024	5730	-39.18	20230119	2930	18.94	20231024	1.05	N	376290	500	88 억		12302785	N	N	0	N	00	N
60	20231219	141147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3540	155	2	4.58	65545150	18800	134.14	3395	3590	3380	4400	2370	3385	3486.44	69.67	0	-14	3455	3420	3395	3360	3335	3407	3347	88	1015	500	2360	5	1	17657500	625	16.39	0.62	12	0.11	216.00	5729.00	5730	20230119	-38.22	2930	20231024	20.82	5730	-38.22	20230119	2930	20.82	20231024	5730	-38.22	20230119	2930	20.82	20231024	1.05	N	376290	500	88 억		12302785	N	N	0	N	00	N
61	20231219	131155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	145	2	4.28	62013015	17801	127.01	3395	3590	3380	4400	2370	3385	3483.68	69.67	0	-36	3455	3420	3395	3360	3335	3407	3347	88	1015	500	2360	5	1	17657500	623	16.34	0.62	12	0.10	216.00	5729.00	5730	20230119	-38.39	2930	20231024	20.48	5730	-38.39	20230119	2930	20.48	20231024	5730	-38.39	20230119	2930	20.48	20231024	1.05	N	376290	500	88 억		12302785	N	N	0	N	00	N
62	20231219	121156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3430	45	2	1.33	54176840	15570	111.10	3395	3590	3380	4400	2370	3385	3479.57	69.67	0	-67	3455	3420	3395	3360	3335	3407	3347	88	1015	500	2360	5	1	17657500	606	15.88	0.60	12	0.09	216.00	5729.00	5730	20230119	-40.14	2930	20231024	17.06	5730	-40.14	20230119	2930	17.06	20231024	5730	-40.14	20230119	2930	17.06	20231024	1.05	N	376290	500	88 억		12302785	N	N	0	N	00	N
63	20231219	111152	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	135	2	3.99	49356000	14188	101.23	3395	3590	3380	4400	2370	3385	3478.71	69.67	0	-43	3455	3420	3395	3360	3335	3407	3347	88	1015	500	2360	5	1	17657500	622	16.30	0.61	12	0.08	216.00	5729.00	5730	20230119	-38.57	2930	20231024	20.14	5730	-38.57	20230119	2930	20.14	20231024	5730	-38.57	20230119	2930	20.14	20231024	1.05	N	376290	500	88 억		12302785	N	N	0	N	00	N
64	20231219	101148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	10	2	0.30	13839690	4077	29.09	3395	3400	3380	4400	2370	3385	3394.58	69.67	0	65	3455	3420	3395	3360	3335	3407	3347	88	1015	500	2360	5	1	17657500	599	15.72	0.59	12	0.02	216.00	5729.00	5730	20230119	-40.75	2930	20231024	15.87	5730	-40.75	20230119	2930	15.87	20231024	5730	-40.75	20230119	2930	15.87	20231024	1.05	N	376290	500	88 억		12302785	N	N	0	N	00	N
65	20231219	091147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	0	3	0.00	6790255	2000	14.27	3395	3400	3385	4400	2370	3385	3395.13	69.67	0	58	3455	3420	3395	3360	3335	3407	3347	88	1015	500	2360	5	1	17657500	598	15.67	0.59	12	0.01	216.00	5729.00	5730	20230119	-40.92	2930	20231024	15.53	5730	-40.92	20230119	2930	15.53	20231024	5730	-40.92	20230119	2930	15.53	20231024	1.05	N	376290	500	88 억		12302785	N	N	0	N	00	N
66	20231218	161145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	-10	5	-0.29	47267755	13886	64.17	3395	3430	3370	4410	2380	3395	3403.99	69.67	0	57	3528	3461	3423	3356	3318	3442	3337	88	1015	500	2370	5	1	17657500	598	15.67	0.59	12	0.08	216.00	5729.00	5730	20230119	-40.92	2930	20231024	15.53	5730	-40.92	20230119	2930	15.53	20231024	5730	-40.92	20230119	2930	15.53	20231024	1.07	N	376290	500	88 억		12302715	N	N	0	N	00	N
67	20231218	151148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	15	2	0.44	42063655	12352	57.08	3395	3430	3370	4410	2380	3395	3405.41	69.67	0	57	3528	3461	3423	3356	3318	3442	3337	88	1015	500	2370	5	1	17657500	602	15.79	0.60	12	0.07	216.00	5729.00	5730	20230119	-40.49	2930	20231024	16.38	5730	-40.49	20230119	2930	16.38	20231024	5730	-40.49	20230119	2930	16.38	20231024	1.07	N	376290	500	88 억		12302715	N	N	0	N	00	N
68	20231218	141151	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3420	25	2	0.74	35829400	10524	48.64	3395	3430	3370	4410	2380	3395	3404.54	69.67	0	10	3528	3461	3423	3356	3318	3442	3337	88	1015	500	2370	5	1	17657500	604	15.83	0.60	12	0.06	216.00	5729.00	5730	20230119	-40.31	2930	20231024	16.72	5730	-40.31	20230119	2930	16.72	20231024	5730	-40.31	20230119	2930	16.72	20231024	1.07	N	376290	500	88 억		12302715	N	N	0	N	00	N
69	20231218	131141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3425	30	2	0.88	33828915	9938	45.93	3395	3430	3370	4410	2380	3395	3404.00	69.67	0	10	3528	3461	3423	3356	3318	3442	3337	88	1015	500	2370	5	1	17657500	605	15.86	0.60	12	0.06	216.00	5729.00	5730	20230119	-40.23	2930	20231024	16.89	5730	-40.23	20230119	2930	16.89	20231024	5730	-40.23	20230119	2930	16.89	20231024	1.07	N	376290	500	88 억		12302715	N	N	0	N	00	N
70	20231218	121138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3425	30	2	0.88	32880635	9661	44.65	3395	3425	3370	4410	2380	3395	3403.44	69.67	0	6	3528	3461	3423	3356	3318	3442	3337	88	1015	500	2370	5	1	17657500	605	15.86	0.60	12	0.05	216.00	5729.00	5730	20230119	-40.23	2930	20231024	16.89	5730	-40.23	20230119	2930	16.89	20231024	5730	-40.23	20230119	2930	16.89	20231024	1.07	N	376290	500	88 억		12302715	N	N	0	N	00	N
71	20231218	111140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3420	25	2	0.74	26021150	7654	35.37	3395	3425	3370	4410	2380	3395	3399.68	69.67	0	2	3528	3461	3423	3356	3318	3442	3337	88	1015	500	2370	5	1	17657500	604	15.83	0.60	12	0.04	216.00	5729.00	5730	20230119	-40.31	2930	20231024	16.72	5730	-40.31	20230119	2930	16.72	20231024	5730	-40.31	20230119	2930	16.72	20231024	1.07	N	376290	500	88 억		12302715	N	N	0	N	00	N
72	20231218	101139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	15	2	0.44	22468865	6613	30.56	3395	3410	3370	4410	2380	3395	3397.68	69.67	0	11	3528	3461	3423	3356	3318	3442	3337	88	1015	500	2370	5	1	17657500	602	15.79	0.60	12	0.04	216.00	5729.00	5730	20230119	-40.49	2930	20231024	16.38	5730	-40.49	20230119	2930	16.38	20231024	5730	-40.49	20230119	2930	16.38	20231024	1.07	N	376290	500	88 억		12302715	N	N	0	N	00	N
73	20231218	091136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	5	2	0.15	2719770	801	3.70	3395	3400	3395	4410	2380	3395	3395.47	69.67	0	9	3528	3461	3423	3356	3318	3442	3337	88	1015	500	2370	5	1	17657500	600	15.74	0.59	12	0.00	216.00	5729.00	5730	20230119	-40.66	2930	20231024	16.04	5730	-40.66	20230119	2930	16.04	20231024	5730	-40.66	20230119	2930	16.04	20231024	1.07	N	376290	500	88 억		12302715	N	N	0	N	00	N
74	20231215	161140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	-95	5	-2.72	73848310	21613	161.05	3490	3490	3385	4535	2445	3490	3416.89	69.68	0	-283	3626	3557	3511	3442	3396	3535	3420	88	1045	500	2440	5	1	17657500	599	15.72	0.59	12	0.12	216.00	5729.00	5730	20230119	-40.75	2930	20231024	15.87	5730	-40.75	20230119	2930	15.87	20231024	5730	-40.75	20230119	2930	15.87	20231024	1.06	N	376290	500	88 억		12302983	N	N	0	N	00	N
75	20231215	151144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	-95	5	-2.72	68196945	19948	148.64	3490	3490	3385	4535	2445	3490	3418.74	69.68	0	-15	3626	3557	3511	3442	3396	3535	3420	88	1045	500	2440	5	1	17657500	599	15.72	0.59	12	0.11	216.00	5729.00	5730	20230119	-40.75	2930	20231024	15.87	5730	-40.75	20230119	2930	15.87	20231024	5730	-40.75	20230119	2930	15.87	20231024	1.06	N	376290	500	88 억		12302983	N	N	0	N	00	N
76	20231215	141142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	-80	5	-2.29	62895285	18390	137.03	3490	3490	3385	4535	2445	3490	3420.08	69.68	0	628	3626	3557	3511	3442	3396	3535	3420	88	1045	500	2440	5	1	17657500	602	15.79	0.60	12	0.10	216.00	5729.00	5730	20230119	-40.49	2930	20231024	16.38	5730	-40.49	20230119	2930	16.38	20231024	5730	-40.49	20230119	2930	16.38	20231024	1.06	N	376290	500	88 억		12302983	N	N	0	N	00	N
77	20231215	131136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	-90	5	-2.58	57825105	16900	125.93	3490	3490	3385	4535	2445	3490	3421.60	69.68	0	1036	3626	3557	3511	3442	3396	3535	3420	88	1045	500	2440	5	1	17657500	600	15.74	0.59	12	0.10	216.00	5729.00	5730	20230119	-40.66	2930	20231024	16.04	5730	-40.66	20230119	2930	16.04	20231024	5730	-40.66	20230119	2930	16.04	20231024	1.06	N	376290	500	88 억		12302983	N	N	0	N	00	N
78	20231215	121137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	-30	5	-0.86	32467760	9454	70.45	3490	3490	3405	4535	2445	3490	3434.29	69.68	0	-128	3626	3557	3511	3442	3396	3535	3420	88	1045	500	2440	5	1	17657500	611	16.02	0.60	12	0.05	216.00	5729.00	5730	20230119	-39.62	2930	20231024	18.09	5730	-39.62	20230119	2930	18.09	20231024	5730	-39.62	20230119	2930	18.09	20231024	1.06	N	376290	500	88 억		12302983	N	N	0	N	00	N
79	20231215	111131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3445	-45	5	-1.29	23453025	6845	51.01	3490	3490	3405	4535	2445	3490	3426.30	69.68	0	-116	3626	3557	3511	3442	3396	3535	3420	88	1045	500	2440	5	1	17657500	608	15.95	0.60	12	0.04	216.00	5729.00	5730	20230119	-39.88	2930	20231024	17.58	5730	-39.88	20230119	2930	17.58	20231024	5730	-39.88	20230119	2930	17.58	20231024	1.06	N	376290	500	88 억		12302983	N	N	0	N	00	N
80	20231215	101137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	-35	5	-1.00	14309595	4177	31.13	3490	3490	3405	4535	2445	3490	3425.81	69.68	0	-69	3626	3557	3511	3442	3396	3535	3420	88	1045	500	2440	5	1	17657500	610	16.00	0.60	12	0.02	216.00	5729.00	5730	20230119	-39.70	2930	20231024	17.92	5730	-39.70	20230119	2930	17.92	20231024	5730	-39.70	20230119	2930	17.92	20231024	1.06	N	376290	500	88 억		12302983	N	N	0	N	00	N
81	20231215	091141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3465	-25	5	-0.72	1477430	428	3.19	3490	3490	3440	4535	2445	3490	3451.94	69.68	0	181	3626	3557	3511	3442	3396	3535	3420	88	1045	500	2440	5	1	17657500	612	16.04	0.60	12	0.00	216.00	5729.00	5730	20230119	-39.53	2930	20231024	18.26	5730	-39.53	20230119	2930	18.26	20231024	5730	-39.53	20230119	2930	18.26	20231024	1.06	N	376290	500	88 억		12302983	N	N	0	N	00	N
82	20231214	161132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	-50	5	-1.41	47101385	13420	54.21	3540	3580	3465	4600	2480	3540	3509.79	69.69	0	-1875	3673	3606	3533	3466	3393	3570	3430	88	1060	500	2470	5	1	17657500	616	16.16	0.61	12	0.08	216.00	5729.00	5730	20230119	-39.09	2930	20231024	19.11	5730	-39.09	20230119	2930	19.11	20231024	5730	-39.09	20230119	2930	19.11	20231024	1.09	N	376290	500	88 억		12304861	N	N	0	N	00	N
83	20231214	151211	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	-50	5	-1.41	44941150	12801	51.71	3540	3580	3465	4600	2480	3540	3510.75	69.69	0	-1877	3673	3606	3533	3466	3393	3570	3430	88	1060	500	2470	5	1	17657500	616	16.16	0.61	12	0.07	216.00	5729.00	5730	20230119	-39.09	2930	20231024	19.11	5730	-39.09	20230119	2930	19.11	20231024	5730	-39.09	20230119	2930	19.11	20231024	1.09	N	376290	500	88 억		12304861	N	N	0	N	00	N
84	20231214	141139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	-45	5	-1.27	41627270	11849	47.87	3540	3580	3465	4600	2480	3540	3513.15	69.69	0	-1849	3673	3606	3533	3466	3393	3570	3430	88	1060	500	2470	5	1	17657500	617	16.18	0.61	12	0.07	216.00	5729.00	5730	20230119	-39.01	2930	20231024	19.28	5730	-39.01	20230119	2930	19.28	20231024	5730	-39.01	20230119	2930	19.28	20231024	1.09	N	376290	500	88 억		12304861	N	N	0	N	00	N
85	20231214	131209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	-45	5	-1.27	38755030	11024	44.53	3540	3580	3465	4600	2480	3540	3515.51	69.69	0	-1855	3673	3606	3533	3466	3393	3570	3430	88	1060	500	2470	5	1	17657500	617	16.18	0.61	12	0.06	216.00	5729.00	5730	20230119	-39.01	2930	20231024	19.28	5730	-39.01	20230119	2930	19.28	20231024	5730	-39.01	20230119	2930	19.28	20231024	1.09	N	376290	500	88 억		12304861	N	N	0	N	00	N
86	20231214	121231	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	-60	5	-1.69	34844470	9901	40.00	3540	3580	3465	4600	2480	3540	3519.29	69.69	0	-1759	3673	3606	3533	3466	3393	3570	3430	88	1060	500	2470	5	1	17657500	614	16.11	0.61	12	0.06	216.00	5729.00	5730	20230119	-39.27	2930	20231024	18.77	5730	-39.27	20230119	2930	18.77	20231024	5730	-39.27	20230119	2930	18.77	20231024	1.09	N	376290	500	88 억		12304861	N	N	0	N	00	N
87	20231214	111204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	30	2	0.85	31888760	9056	36.58	3540	3580	3465	4600	2480	3540	3521.29	69.69	0	-1737	3673	3606	3533	3466	3393	3570	3430	88	1060	500	2470	5	1	17657500	630	16.53	0.62	12	0.05	216.00	5729.00	5730	20230119	-37.70	2930	20231024	21.84	5730	-37.70	20230119	2930	21.84	20231024	5730	-37.70	20230119	2930	21.84	20231024	1.09	N	376290	500	88 억		12304861	N	N	0	N	00	N
88	20231214	101122	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	-20	5	-0.56	13169460	3741	15.11	3540	3565	3505	4600	2480	3540	3520.30	69.69	0	-555	3673	3606	3533	3466	3393	3570	3430	88	1060	500	2470	5	1	17657500	622	16.30	0.61	12	0.02	216.00	5729.00	5730	20230119	-38.57	2930	20231024	20.14	5730	-38.57	20230119	2930	20.14	20231024	5730	-38.57	20230119	2930	20.14	20231024	1.09	N	376290	500	88 억		12304861	N	N	0	N	00	N
89	20231214	091102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3515	-25	5	-0.71	5643395	1604	6.48	3540	3540	3505	4600	2480	3540	3518.33	69.69	0	-282	3673	3606	3533	3466	3393	3570	3430	88	1060	500	2470	5	1	17657500	621	16.27	0.61	12	0.01	216.00	5729.00	5730	20230119	-38.66	2930	20231024	19.97	5730	-38.66	20230119	2930	19.97	20231024	5730	-38.66	20230119	2930	19.97	20231024	1.09	N	376290	500	88 억		12304861	N	N	0	N	00	N
90	20231213	161128	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3540	0	3	0.00	85611220	24196	37.67	3575	3600	3460	4600	2480	3540	3538.24	69.68	0	563	3766	3652	3436	3322	3106	3710	3380	88	1060	500	2470	5	1	17657500	625	16.39	0.62	12	0.14	216.00	5729.00	5730	20230119	-38.22	2930	20231024	20.82	5730	-38.22	20230119	2930	20.82	20231024	5730	-38.22	20230119	2930	20.82	20231024	1.10	N	376290	500	88 억		12304299	N	N	0	N	00	N
91	20231213	151151	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3505	-35	5	-0.99	80695170	22803	35.51	3575	3600	3460	4600	2480	3540	3538.80	69.68	0	578	3766	3652	3436	3322	3106	3710	3380	88	1060	500	2470	5	1	17657500	619	16.23	0.61	12	0.13	216.00	5729.00	5730	20230119	-38.83	2930	20231024	19.62	5730	-38.83	20230119	2930	19.62	20231024	5730	-38.83	20230119	2930	19.62	20231024	1.10	N	376290	500	88 억		12304299	N	N	0	N	00	N
92	20231213	141151	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3470	-70	5	-1.98	73992195	20870	32.50	3575	3600	3470	4600	2480	3540	3545.39	69.68	0	612	3766	3652	3436	3322	3106	3710	3380	88	1060	500	2470	5	1	17657500	613	16.06	0.61	12	0.12	216.00	5729.00	5730	20230119	-39.44	2930	20231024	18.43	5730	-39.44	20230119	2930	18.43	20231024	5730	-39.44	20230119	2930	18.43	20231024	1.10	N	376290	500	88 억		12304299	N	N	0	N	00	N
93	20231213	131155	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3505	-35	5	-0.99	67252285	18935	29.48	3575	3600	3475	4600	2480	3540	3551.74	69.68	0	778	3766	3652	3436	3322	3106	3710	3380	88	1060	500	2470	5	1	17657500	619	16.23	0.61	12	0.11	216.00	5729.00	5730	20230119	-38.83	2930	20231024	19.62	5730	-38.83	20230119	2930	19.62	20231024	5730	-38.83	20230119	2930	19.62	20231024	1.10	N	376290	500	88 억		12304299	N	N	0	N	00	N
94	20231213	121149	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3530	-10	5	-0.28	64038865	18017	28.05	3575	3600	3475	4600	2480	3540	3554.36	69.68	0	769	3766	3652	3436	3322	3106	3710	3380	88	1060	500	2470	5	1	17657500	623	16.34	0.62	12	0.10	216.00	5729.00	5730	20230119	-38.39	2930	20231024	20.48	5730	-38.39	20230119	2930	20.48	20231024	5730	-38.39	20230119	2930	20.48	20231024	1.10	N	376290	500	88 억		12304299	N	N	0	N	00	N
95	20231213	111154	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3485	-55	5	-1.55	56420940	15847	24.67	3575	3600	3475	4600	2480	3540	3560.35	69.68	0	760	3766	3652	3436	3322	3106	3710	3380	88	1060	500	2470	5	1	17657500	615	16.13	0.61	12	0.09	216.00	5729.00	5730	20230119	-39.18	2930	20231024	18.94	5730	-39.18	20230119	2930	18.94	20231024	5730	-39.18	20230119	2930	18.94	20231024	1.10	N	376290	500	88 억		12304299	N	N	0	N	00	N
96	20231213	101201	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3500	-40	5	-1.13	55609635	15615	24.31	3575	3600	3485	4600	2480	3540	3561.30	69.68	0	745	3766	3652	3436	3322	3106	3710	3380	88	1060	500	2470	5	1	17657500	618	16.20	0.61	12	0.09	216.00	5729.00	5730	20230119	-38.92	2930	20231024	19.45	5730	-38.92	20230119	2930	19.45	20231024	5730	-38.92	20230119	2930	19.45	20231024	1.10	N	376290	500	88 억		12304299	N	N	0	N	00	N
97	20231213	091147	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3540	0	3	0.00	41925615	11719	18.25	3575	3600	3540	4600	2480	3540	3577.58	69.68	0	352	3766	3652	3436	3322	3106	3710	3380	88	1060	500	2470	5	1	17657500	625	16.39	0.62	12	0.07	216.00	5729.00	5730	20230119	-38.22	2930	20231024	20.82	5730	-38.22	20230119	2930	20.82	20231024	5730	-38.22	20230119	2930	20.82	20231024	1.10	N	376290	500	88 억		12304299	N	N	0	N	00	N
98	20231212	161107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3540	295	2	9.09	212985965	61462	252.92	3220	3550	3220	4215	2275	3245	3464.23	69.68	0	415	3295	3270	3255	3230	3215	3262	3222	88	970	500	2270	5	1	17657500	625	16.39	0.62	12	0.35	216.00	5729.00	5730	20230119	-38.22	2930	20231024	20.82	5730	-38.22	20230119	2930	20.82	20231024	5730	-38.22	20230119	2930	20.82	20231024	1.11	N	376290	500	88 억		12303882	N	N	0	N	00	N
99	20231212	151112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3515	270	2	8.32	188226535	54420	223.94	3220	3550	3220	4215	2275	3245	3458.77	69.68	0	208	3295	3270	3255	3230	3215	3262	3222	88	970	500	2270	5	1	17657500	621	16.27	0.61	12	0.31	216.00	5729.00	5730	20230119	-38.66	2930	20231024	19.97	5730	-38.66	20230119	2930	19.97	20231024	5730	-38.66	20230119	2930	19.97	20231024	1.11	N	376290	500	88 억		12303882	N	N	0	N	00	N
100	20231212	141010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	210	2	6.47	157169510	45495	187.21	3220	3550	3220	4215	2275	3245	3454.65	69.68	0	-156	3295	3270	3255	3230	3215	3262	3222	88	970	500	2270	5	1	17657500	610	16.00	0.60	12	0.26	216.00	5729.00	5730	20230119	-39.70	2930	20231024	17.92	5730	-39.70	20230119	2930	17.92	20231024	5730	-39.70	20230119	2930	17.92	20231024	1.11	N	376290	500	88 억		12303882	N	N	0	N	00	N
101	20231212	131016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3305	60	2	1.85	32187845	9596	39.49	3220	3430	3220	4215	2275	3245	3354.30	69.68	0	477	3295	3270	3255	3230	3215	3262	3222	88	970	500	2270	5	1	17657500	584	15.30	0.58	12	0.05	216.00	5729.00	5730	20230119	-42.32	2930	20231024	12.80	5730	-42.32	20230119	2930	12.80	20231024	5730	-42.32	20230119	2930	12.80	20231024	1.11	N	376290	500	88 억		12303882	N	N	0	N	00	N
102	20231212	121005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3305	60	2	1.85	7344525	2247	9.25	3220	3305	3220	4215	2275	3245	3268.59	69.68	0	270	3295	3270	3255	3230	3215	3262	3222	88	970	500	2270	5	1	17657500	584	15.30	0.58	12	0.01	216.00	5729.00	5730	20230119	-42.32	2930	20231024	12.80	5730	-42.32	20230119	2930	12.80	20231024	5730	-42.32	20230119	2930	12.80	20231024	1.11	N	376290	500	88 억		12303882	N	N	0	N	00	N
103	20231212	111022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3275	30	2	0.92	5591620	1712	7.04	3220	3280	3220	4215	2275	3245	3266.13	69.68	0	201	3295	3270	3255	3230	3215	3262	3222	88	970	500	2270	5	1	17657500	578	15.16	0.57	12	0.01	216.00	5729.00	5730	20230119	-42.84	2930	20231024	11.77	5730	-42.84	20230119	2930	11.77	20231024	5730	-42.84	20230119	2930	11.77	20231024	1.11	N	376290	500	88 억		12303882	N	N	0	N	00	N
104	20231212	101104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	35	2	1.08	2289250	703	2.89	3220	3280	3220	4215	2275	3245	3256.40	69.68	0	100	3295	3270	3255	3230	3215	3262	3222	88	970	500	2270	5	1	17657500	579	15.19	0.57	12	0.00	216.00	5729.00	5730	20230119	-42.76	2930	20231024	11.95	5730	-42.76	20230119	2930	11.95	20231024	5730	-42.76	20230119	2930	11.95	20231024	1.11	N	376290	500	88 억		12303882	N	N	0	N	00	N
105	20231212	091105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	-15	5	-0.46	777645	241	0.99	3220	3280	3220	4215	2275	3245	3226.74	69.68	0	33	3295	3270	3255	3230	3215	3262	3222	88	970	500	2270	5	1	17657500	570	14.95	0.56	12	0.00	216.00	5729.00	5730	20230119	-43.63	2930	20231024	10.24	5730	-43.63	20230119	2930	10.24	20231024	5730	-43.63	20230119	2930	10.24	20231024	1.11	N	376290	500	88 억		12303882	N	N	0	N	00	N
106	20231211	161107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	-15	5	-0.46	79125135	24301	492.72	3260	3280	3240	4235	2285	3260	3256.04	69.68	282	127	3333	3296	3273	3236	3213	3315	3255	88	975	500	2280	5	1	17657500	573	15.02	0.57	12	0.14	216.00	5729.00	5730	20230119	-43.37	2930	20231024	10.75	5730	-43.37	20230119	2930	10.75	20231024	5730	-43.37	20230119	2930	10.75	20231024	1.11	N	376290	500	88 억		12304037	N	N	0	N	00	N
107	20231211	151103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	0	3	0.00	75556765	23202	470.44	3260	3280	3240	4235	2285	3260	3256.48	69.68	282	161	3333	3296	3273	3236	3213	3315	3255	88	975	500	2280	5	1	17657500	576	15.09	0.57	12	0.13	216.00	5729.00	5730	20230119	-43.11	2930	20231024	11.26	5730	-43.11	20230119	2930	11.26	20231024	5730	-43.11	20230119	2930	11.26	20231024	1.11	N	376290	500	88 억		12304037	N	N	0	N	00	N
108	20231211	141103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	20	2	0.61	38005020	11634	235.89	3260	3280	3240	4235	2285	3260	3266.72	69.68	282	218	3333	3296	3273	3236	3213	3315	3255	88	975	500	2280	5	1	17657500	579	15.19	0.57	12	0.07	216.00	5729.00	5730	20230119	-42.76	2930	20231024	11.95	5730	-42.76	20230119	2930	11.95	20231024	5730	-42.76	20230119	2930	11.95	20231024	1.11	N	376290	500	88 억		12304037	N	N	0	N	00	N
109	20231211	131100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	20	2	0.61	36867620	11286	228.83	3260	3280	3240	4235	2285	3260	3266.67	69.68	282	217	3333	3296	3273	3236	3213	3315	3255	88	975	500	2280	5	1	17657500	579	15.19	0.57	12	0.06	216.00	5729.00	5730	20230119	-42.76	2930	20231024	11.95	5730	-42.76	20230119	2930	11.95	20231024	5730	-42.76	20230119	2930	11.95	20231024	1.11	N	376290	500	88 억		12304037	N	N	0	N	00	N
110	20231211	121102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	20	2	0.61	32219860	9869	200.10	3260	3280	3240	4235	2285	3260	3264.75	69.68	282	217	3333	3296	3273	3236	3213	3315	3255	88	975	500	2280	5	1	17657500	579	15.19	0.57	12	0.06	216.00	5729.00	5730	20230119	-42.76	2930	20231024	11.95	5730	-42.76	20230119	2930	11.95	20231024	5730	-42.76	20230119	2930	11.95	20231024	1.11	N	376290	500	88 억		12304037	N	N	0	N	00	N
111	20231211	111057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	0	3	0.00	20637080	6334	128.43	3260	3280	3240	4235	2285	3260	3258.14	69.68	282	212	3333	3296	3273	3236	3213	3315	3255	88	975	500	2280	5	1	17657500	576	15.09	0.57	12	0.04	216.00	5729.00	5730	20230119	-43.11	2930	20231024	11.26	5730	-43.11	20230119	2930	11.26	20231024	5730	-43.11	20230119	2930	11.26	20231024	1.11	N	376290	500	88 억		12304037	N	N	0	N	00	N
112	20231211	101056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	-15	5	-0.46	5952020	1826	37.02	3260	3280	3245	4235	2285	3260	3259.59	69.68	282	47	3333	3296	3273	3236	3213	3315	3255	88	975	500	2280	5	1	17657500	573	15.02	0.57	12	0.01	216.00	5729.00	5730	20230119	-43.37	2930	20231024	10.75	5730	-43.37	20230119	2930	10.75	20231024	5730	-43.37	20230119	2930	10.75	20231024	1.11	N	376290	500	88 억		12304037	N	N	0	N	00	N
113	20231211	091056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	0	3	0.00	3671790	1125	22.81	3260	3280	3260	4235	2285	3260	3263.81	69.68	282	42	3333	3296	3273	3236	3213	3315	3255	88	975	500	2280	5	1	17657500	576	15.09	0.57	12	0.01	216.00	5729.00	5730	20230119	-43.11	2930	20231024	11.26	5730	-43.11	20230119	2930	11.26	20231024	5730	-43.11	20230119	2930	11.26	20231024	1.11	N	376290	500	88 억		12304037	N	N	0	N	00	N
114	20231208	161048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	-40	5	-1.21	16123120	4917	141.05	3250	3310	3250	4290	2310	3300	3279.06	69.68	0	-282	3383	3341	3308	3266	3233	3325	3250	88	990	500	2310	5	1	17657500	576	15.09	0.57	12	0.03	216.00	5729.00	5730	20230119	-43.11	2930	20231024	11.26	5730	-43.11	20230119	2930	11.26	20231024	5730	-43.11	20230119	2930	11.26	20231024	1.11	N	376290	500	88 억		12304037	N	N	0	N	00	N
115	20231208	151050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3275	-25	5	-0.76	15682070	4782	137.18	3250	3310	3250	4290	2310	3300	3279.40	69.68	0	-278	3383	3341	3308	3266	3233	3325	3250	88	990	500	2310	5	1	17657500	578	15.16	0.57	12	0.03	216.00	5729.00	5730	20230119	-42.84	2930	20231024	11.77	5730	-42.84	20230119	2930	11.77	20231024	5730	-42.84	20230119	2930	11.77	20231024	1.11	N	376290	500	88 억		12304037	N	N	0	N	00	N
116	20231208	141049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	-30	5	-0.91	14151405	4313	123.72	3250	3310	3250	4290	2310	3300	3281.10	69.68	0	-291	3383	3341	3308	3266	3233	3325	3250	88	990	500	2310	5	1	17657500	577	15.14	0.57	12	0.02	216.00	5729.00	5730	20230119	-42.93	2930	20231024	11.60	5730	-42.93	20230119	2930	11.60	20231024	5730	-42.93	20230119	2930	11.60	20231024	1.11	N	376290	500	88 억		12304037	N	N	0	N	00	N
117	20231208	131048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	0	3	0.00	8295890	2518	72.23	3250	3310	3250	4290	2310	3300	3294.63	69.68	0	-19	3383	3341	3308	3266	3233	3325	3250	88	990	500	2310	5	1	17657500	583	15.28	0.58	12	0.01	216.00	5729.00	5730	20230119	-42.41	2930	20231024	12.63	5730	-42.41	20230119	2930	12.63	20231024	5730	-42.41	20230119	2930	12.63	20231024	1.11	N	376290	500	88 억		12304037	N	N	0	N	00	N
118	20231208	121044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	0	3	0.00	7741455	2350	67.41	3250	3310	3250	4290	2310	3300	3294.24	69.68	0	-19	3383	3341	3308	3266	3233	3325	3250	88	990	500	2310	5	1	17657500	583	15.28	0.58	12	0.01	216.00	5729.00	5730	20230119	-42.41	2930	20231024	12.63	5730	-42.41	20230119	2930	12.63	20231024	5730	-42.41	20230119	2930	12.63	20231024	1.11	N	376290	500	88 억		12304037	N	N	0	N	00	N
119	20231208	111040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	10	2	0.30	7064210	2145	61.53	3250	3310	3250	4290	2310	3300	3293.34	69.68	0	-19	3383	3341	3308	3266	3233	3325	3250	88	990	500	2310	5	1	17657500	584	15.32	0.58	12	0.01	216.00	5729.00	5730	20230119	-42.23	2930	20231024	12.97	5730	-42.23	20230119	2930	12.97	20231024	5730	-42.23	20230119	2930	12.97	20231024	1.11	N	376290	500	88 억		12304037	N	N	0	N	00	N
120	20231208	101049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	10	2	0.30	6264725	1902	54.56	3250	3310	3250	4290	2310	3300	3293.76	69.68	0	-19	3383	3341	3308	3266	3233	3325	3250	88	990	500	2310	5	1	17657500	584	15.32	0.58	12	0.01	216.00	5729.00	5730	20230119	-42.23	2930	20231024	12.97	5730	-42.23	20230119	2930	12.97	20231024	5730	-42.23	20230119	2930	12.97	20231024	1.11	N	376290	500	88 억		12304037	N	N	0	N	00	N
121	20231208	091038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3285	-15	5	-0.45	826485	253	7.26	3250	3285	3250	4290	2310	3300	3266.74	69.68	0	0	3383	3341	3308	3266	3233	3325	3250	88	990	500	2310	5	1	17657500	580	15.21	0.57	12	0.00	216.00	5729.00	5730	20230119	-42.67	2930	20231024	12.12	5730	-42.67	20230119	2930	12.12	20231024	5730	-42.67	20230119	2930	12.12	20231024	1.11	N	376290	500	88 억		12304037	N	N	0	N	00	N
122	20231207	161042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	-50	5	-1.49	11505890	3484	41.74	3350	3350	3275	4355	2345	3350	3302.49	69.68	0	-44	3383	3366	3338	3321	3293	3375	3330	88	1005	500	2340	5	1	17657500	583	15.28	0.58	12	0.02	216.00	5729.00	5730	20230119	-42.41	2930	20231024	12.63	5730	-42.41	20230119	2930	12.63	20231024	5730	-42.41	20230119	2930	12.63	20231024	1.11	N	376290	500	88 억		12304082	N	N	0	N	00	N
123	20231207	151044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	-50	5	-1.49	11314490	3426	41.05	3350	3350	3275	4355	2345	3350	3302.54	69.68	0	-44	3383	3366	3338	3321	3293	3375	3330	88	1005	500	2340	5	1	17657500	583	15.28	0.58	12	0.02	216.00	5729.00	5730	20230119	-42.41	2930	20231024	12.63	5730	-42.41	20230119	2930	12.63	20231024	5730	-42.41	20230119	2930	12.63	20231024	1.11	N	376290	500	88 억		12304082	N	N	0	N	00	N
124	20231207	141040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3295	-55	5	-1.64	10800270	3270	39.18	3350	3350	3275	4355	2345	3350	3302.83	69.68	0	-44	3383	3366	3338	3321	3293	3375	3330	88	1005	500	2340	5	1	17657500	582	15.25	0.58	12	0.02	216.00	5729.00	5730	20230119	-42.50	2930	20231024	12.46	5730	-42.50	20230119	2930	12.46	20231024	5730	-42.50	20230119	2930	12.46	20231024	1.11	N	376290	500	88 억		12304082	N	N	0	N	00	N
125	20231207	131038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	-50	5	-1.49	9498500	2874	34.44	3350	3350	3275	4355	2345	3350	3304.98	69.68	0	-48	3383	3366	3338	3321	3293	3375	3330	88	1005	500	2340	5	1	17657500	583	15.28	0.58	12	0.02	216.00	5729.00	5730	20230119	-42.41	2930	20231024	12.63	5730	-42.41	20230119	2930	12.63	20231024	5730	-42.41	20230119	2930	12.63	20231024	1.11	N	376290	500	88 억		12304082	N	N	0	N	00	N
126	20231207	121039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	-50	5	-1.49	9376400	2837	33.99	3350	3350	3275	4355	2345	3350	3305.04	69.68	0	-48	3383	3366	3338	3321	3293	3375	3330	88	1005	500	2340	5	1	17657500	583	15.28	0.58	12	0.02	216.00	5729.00	5730	20230119	-42.41	2930	20231024	12.63	5730	-42.41	20230119	2930	12.63	20231024	5730	-42.41	20230119	2930	12.63	20231024	1.11	N	376290	500	88 억		12304082	N	N	0	N	00	N
127	20231207	111028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	-70	5	-2.09	6583140	1991	23.86	3350	3350	3275	4355	2345	3350	3306.45	69.68	0	-50	3383	3366	3338	3321	3293	3375	3330	88	1005	500	2340	5	1	17657500	579	15.19	0.57	12	0.01	216.00	5729.00	5730	20230119	-42.76	2930	20231024	11.95	5730	-42.76	20230119	2930	11.95	20231024	5730	-42.76	20230119	2930	11.95	20231024	1.11	N	376290	500	88 억		12304082	N	N	0	N	00	N
128	20231207	101033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3315	-35	5	-1.04	5659155	1712	20.51	3350	3350	3275	4355	2345	3350	3305.58	69.68	0	-50	3383	3366	3338	3321	3293	3375	3330	88	1005	500	2340	5	1	17657500	585	15.35	0.58	12	0.01	216.00	5729.00	5730	20230119	-42.15	2930	20231024	13.14	5730	-42.15	20230119	2930	13.14	20231024	5730	-42.15	20230119	2930	13.14	20231024	1.11	N	376290	500	88 억		12304082	N	N	0	N	00	N
129	20231207	091039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	0	3	0.00	728830	219	2.62	3350	3350	3280	4355	2345	3350	3327.99	69.68	0	1	3383	3366	3338	3321	3293	3375	3330	88	1005	500	2340	5	1	17657500	592	15.51	0.58	12	0.00	216.00	5729.00	5730	20230119	-41.54	2930	20231024	14.33	5730	-41.54	20230119	2930	14.33	20231024	5730	-41.54	20230119	2930	14.33	20231024	1.11	N	376290	500	88 억		12304082	N	N	0	N	00	N
130	20231206	161027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-15	5	-0.45	27838950	8346	297.01	3310	3355	3310	4370	2360	3365	3335.60	69.68	0	0	3448	3406	3353	3311	3258	3380	3285	88	1005	500	2350	5	1	17657500	592	15.51	0.58	12	0.05	216.00	5729.00	5730	20230119	-41.54	2930	20231024	14.33	5730	-41.54	20230119	2930	14.33	20231024	5730	-41.54	20230119	2930	14.33	20231024	1.11	N	376290	500	88 억		12304082	N	N	0	N	00	N
131	20231206	151045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-15	5	-0.45	27731850	8314	295.87	3310	3355	3310	4370	2360	3365	3335.56	69.68	0	0	3448	3406	3353	3311	3258	3380	3285	88	1005	500	2350	5	1	17657500	592	15.51	0.58	12	0.05	216.00	5729.00	5730	20230119	-41.54	2930	20231024	14.33	5730	-41.54	20230119	2930	14.33	20231024	5730	-41.54	20230119	2930	14.33	20231024	1.11	N	376290	500	88 억		12304082	N	N	0	N	00	N
132	20231206	141040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3340	-25	5	-0.74	25807610	7738	275.37	3310	3355	3310	4370	2360	3365	3335.18	69.68	0	0	3448	3406	3353	3311	3258	3380	3285	88	1005	500	2350	5	1	17657500	590	15.46	0.58	12	0.04	216.00	5729.00	5730	20230119	-41.71	2930	20231024	13.99	5730	-41.71	20230119	2930	13.99	20231024	5730	-41.71	20230119	2930	13.99	20231024	1.11	N	376290	500	88 억		12304082	N	N	0	N	00	N
133	20231206	131028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3345	-20	5	-0.59	23465560	7033	250.28	3310	3355	3310	4370	2360	3365	3336.49	69.68	0	0	3448	3406	3353	3311	3258	3380	3285	88	1005	500	2350	5	1	17657500	591	15.49	0.58	12	0.04	216.00	5729.00	5730	20230119	-41.62	2930	20231024	14.16	5730	-41.62	20230119	2930	14.16	20231024	5730	-41.62	20230119	2930	14.16	20231024	1.11	N	376290	500	88 억		12304082	N	N	0	N	00	N
134	20231206	121019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-15	5	-0.45	20931320	6276	223.35	3310	3355	3310	4370	2360	3365	3335.14	69.68	0	0	3448	3406	3353	3311	3258	3380	3285	88	1005	500	2350	5	1	17657500	592	15.51	0.58	12	0.04	216.00	5729.00	5730	20230119	-41.54	2930	20231024	14.33	5730	-41.54	20230119	2930	14.33	20231024	5730	-41.54	20230119	2930	14.33	20231024	1.11	N	376290	500	88 억		12304082	N	N	0	N	00	N
135	20231206	111042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-15	5	-0.45	19670170	5899	209.93	3310	3355	3310	4370	2360	3365	3334.49	69.68	0	0	3448	3406	3353	3311	3258	3380	3285	88	1005	500	2350	5	1	17657500	592	15.51	0.58	12	0.03	216.00	5729.00	5730	20230119	-41.54	2930	20231024	14.33	5730	-41.54	20230119	2930	14.33	20231024	5730	-41.54	20230119	2930	14.33	20231024	1.11	N	376290	500	88 억		12304082	N	N	0	N	00	N
136	20231206	101032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3355	-10	5	-0.30	16040530	4816	171.39	3310	3355	3310	4370	2360	3365	3330.67	69.68	0	0	3448	3406	3353	3311	3258	3380	3285	88	1005	500	2350	5	1	17657500	592	15.53	0.59	12	0.03	216.00	5729.00	5730	20230119	-41.45	2930	20231024	14.51	5730	-41.45	20230119	2930	14.51	20231024	5730	-41.45	20230119	2930	14.51	20231024	1.11	N	376290	500	88 억		12304082	N	N	0	N	00	N
137	20231206	091034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	-55	5	-1.63	367550	111	3.95	3310	3355	3310	4370	2360	3365	3311.26	69.68	0	0	3448	3406	3353	3311	3258	3380	3285	88	1005	500	2350	5	1	17657500	584	15.32	0.58	12	0.00	216.00	5729.00	5730	20230119	-42.23	2930	20231024	12.97	5730	-42.23	20230119	2930	12.97	20231024	5730	-42.23	20230119	2930	12.97	20231024	1.11	N	376290	500	88 억		12304082	N	N	0	N	00	N
138	20231205	161035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3365	-20	5	-0.59	9414755	2810	36.56	3375	3395	3300	4400	2370	3385	3348.86	69.68	0	2	3441	3412	3371	3342	3301	3427	3357	88	1015	500	2360	5	1	17657500	594	15.58	0.59	12	0.02	216.00	5729.00	5730	20230119	-41.27	2930	20231024	14.85	5730	-41.27	20230119	2930	14.85	20231024	5730	-41.27	20230119	2930	14.85	20231024	1.15	N	376290	500	88 억		12304080	N	N	0	N	00	N
139	20231205	151032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3370	-15	5	-0.44	7725515	2308	30.02	3375	3395	3300	4400	2370	3385	3347.28	69.68	0	2	3441	3412	3371	3342	3301	3427	3357	88	1015	500	2360	5	1	17657500	595	15.60	0.59	12	0.01	216.00	5729.00	5730	20230119	-41.19	2930	20231024	15.02	5730	-41.19	20230119	2930	15.02	20231024	5730	-41.19	20230119	2930	15.02	20231024	1.15	N	376290	500	88 억		12304080	N	N	0	N	00	N
140	20231205	141030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3370	-15	5	-0.44	4173400	1243	16.17	3375	3395	3300	4400	2370	3385	3357.52	69.68	0	1	3441	3412	3371	3342	3301	3427	3357	88	1015	500	2360	5	1	17657500	595	15.60	0.59	12	0.01	216.00	5729.00	5730	20230119	-41.19	2930	20231024	15.02	5730	-41.19	20230119	2930	15.02	20231024	5730	-41.19	20230119	2930	15.02	20231024	1.15	N	376290	500	88 억		12304080	N	N	0	N	00	N
141	20231205	131027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3370	-15	5	-0.44	3839900	1144	14.88	3375	3395	3300	4400	2370	3385	3356.56	69.68	0	1	3441	3412	3371	3342	3301	3427	3357	88	1015	500	2360	5	1	17657500	595	15.60	0.59	12	0.01	216.00	5729.00	5730	20230119	-41.19	2930	20231024	15.02	5730	-41.19	20230119	2930	15.02	20231024	5730	-41.19	20230119	2930	15.02	20231024	1.15	N	376290	500	88 억		12304080	N	N	0	N	00	N
142	20231205	121025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	0	3	0.00	3741845	1115	14.51	3375	3395	3300	4400	2370	3385	3355.91	69.68	0	1	3441	3412	3371	3342	3301	3427	3357	88	1015	500	2360	5	1	17657500	598	15.67	0.59	12	0.01	216.00	5729.00	5730	20230119	-40.92	2930	20231024	15.53	5730	-40.92	20230119	2930	15.53	20231024	5730	-40.92	20230119	2930	15.53	20231024	1.15	N	376290	500	88 억		12304080	N	N	0	N	00	N
143	20231205	111025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	5	2	0.15	3680960	1097	14.27	3375	3395	3300	4400	2370	3385	3355.48	69.68	0	1	3441	3412	3371	3342	3301	3427	3357	88	1015	500	2360	5	1	17657500	599	15.69	0.59	12	0.01	216.00	5729.00	5730	20230119	-40.84	2930	20231024	15.70	5730	-40.84	20230119	2930	15.70	20231024	5730	-40.84	20230119	2930	15.70	20231024	1.15	N	376290	500	88 억		12304080	N	N	0	N	00	N
144	20231205	101028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	10	2	0.30	3372290	1006	13.09	3375	3395	3300	4400	2370	3385	3352.18	69.68	0	0	3441	3412	3371	3342	3301	3427	3357	88	1015	500	2360	5	1	17657500	599	15.72	0.59	12	0.01	216.00	5729.00	5730	20230119	-40.75	2930	20231024	15.87	5730	-40.75	20230119	2930	15.87	20231024	5730	-40.75	20230119	2930	15.87	20231024	1.15	N	376290	500	88 억		12304080	N	N	0	N	00	N
145	20231205	091024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3370	-15	5	-0.44	1719995	517	6.73	3375	3375	3300	4400	2370	3385	3326.88	69.68	0	0	3441	3412	3371	3342	3301	3427	3357	88	1015	500	2360	5	1	17657500	595	15.60	0.59	12	0.00	216.00	5729.00	5730	20230119	-41.19	2930	20231024	15.02	5730	-41.19	20230119	2930	15.02	20231024	5730	-41.19	20230119	2930	15.02	20231024	1.15	N	376290	500	88 억		12304080	N	N	0	N	00	N
146	20231204	161022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	-5	5	-0.15	25645190	7605	53.65	3360	3400	3330	4405	2375	3390	3372.14	69.69	0	-743	3456	3422	3376	3342	3296	3440	3360	88	1015	500	2370	5	1	17657500	598	15.67	0.59	12	0.04	216.00	5729.00	5730	20230119	-40.92	2930	20231024	15.53	5730	-40.92	20230119	2930	15.53	20231024	5730	-40.92	20230119	2930	15.53	20231024	1.15	N	376290	500	88 억		12304824	N	N	0	N	00	N
147	20231204	151024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	-5	5	-0.15	25492930	7560	53.33	3360	3400	3330	4405	2375	3390	3372.08	69.69	0	-743	3456	3422	3376	3342	3296	3440	3360	88	1015	500	2370	5	1	17657500	598	15.67	0.59	12	0.04	216.00	5729.00	5730	20230119	-40.92	2930	20231024	15.53	5730	-40.92	20230119	2930	15.53	20231024	5730	-40.92	20230119	2930	15.53	20231024	1.15	N	376290	500	88 억		12304824	N	N	0	N	00	N
148	20231204	141015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	0	3	0.00	25055795	7431	52.42	3360	3400	3330	4405	2375	3390	3371.79	69.69	0	-740	3456	3422	3376	3342	3296	3440	3360	88	1015	500	2370	5	1	17657500	599	15.69	0.59	12	0.04	216.00	5729.00	5730	20230119	-40.84	2930	20231024	15.70	5730	-40.84	20230119	2930	15.70	20231024	5730	-40.84	20230119	2930	15.70	20231024	1.15	N	376290	500	88 억		12304824	N	N	0	N	00	N
149	20231204	131015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	0	3	0.00	24584585	7292	51.44	3360	3400	3330	4405	2375	3390	3371.45	69.69	0	-740	3456	3422	3376	3342	3296	3440	3360	88	1015	500	2370	5	1	17657500	599	15.69	0.59	12	0.04	216.00	5729.00	5730	20230119	-40.84	2930	20231024	15.70	5730	-40.84	20230119	2930	15.70	20231024	5730	-40.84	20230119	2930	15.70	20231024	1.15	N	376290	500	88 억		12304824	N	N	0	N	00	N
150	20231204	121016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	5	2	0.15	20608655	6118	43.16	3360	3400	3330	4405	2375	3390	3368.53	69.69	0	-739	3456	3422	3376	3342	3296	3440	3360	88	1015	500	2370	5	1	17657500	599	15.72	0.59	12	0.03	216.00	5729.00	5730	20230119	-40.75	2930	20231024	15.87	5730	-40.75	20230119	2930	15.87	20231024	5730	-40.75	20230119	2930	15.87	20231024	1.15	N	376290	500	88 억		12304824	N	N	0	N	00	N
151	20231204	111020	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-40	5	-1.18	7789975	2332	16.45	3360	3360	3330	4405	2375	3390	3340.47	69.69	0	-18	3456	3422	3376	3342	3296	3440	3360	88	1015	500	2370	5	1	17657500	592	15.51	0.58	12	0.01	216.00	5729.00	5730	20230119	-41.54	2930	20231024	14.33	5730	-41.54	20230119	2930	14.33	20231024	5730	-41.54	20230119	2930	14.33	20231024	1.15	N	376290	500	88 억		12304824	N	N	0	N	00	N
152	20231204	101016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-40	5	-1.18	3528380	1053	7.43	3360	3360	3335	4405	2375	3390	3350.79	69.69	0	-19	3456	3422	3376	3342	3296	3440	3360	88	1015	500	2370	5	1	17657500	592	15.51	0.58	12	0.01	216.00	5729.00	5730	20230119	-41.54	2930	20231024	14.33	5730	-41.54	20230119	2930	14.33	20231024	5730	-41.54	20230119	2930	14.33	20231024	1.15	N	376290	500	88 억		12304824	N	N	0	N	00	N
153	20231204	091016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3360	-30	5	-0.88	278870	83	0.59	3360	3360	3355	4405	2375	3390	3359.88	69.69	0	-2	3456	3422	3376	3342	3296	3440	3360	88	1015	500	2370	5	1	17657500	593	15.56	0.59	12	0.00	216.00	5729.00	5730	20230119	-41.36	2930	20231024	14.68	5730	-41.36	20230119	2930	14.68	20231024	5730	-41.36	20230119	2930	14.68	20231024	1.15	N	376290	500	88 억		12304824	N	N	0	N	00	N
154	20231201	161017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	5	2	0.15	47193150	14037	319.60	3385	3410	3330	4400	2370	3385	3362.04	69.69	0	-841	3415	3400	3380	3365	3345	3390	3355	88	1015	500	2360	5	1	17657500	599	15.69	0.59	12	0.08	216.00	5729.00	5730	20230119	-40.84	2930	20231024	15.70	5730	-40.84	20230119	2930	15.70	20231024	5730	-40.84	20230119	2930	15.70	20231024	1.15	N	376290	500	88 억		12305665	N	N	0	N	00	N
155	20231201	151014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-35	5	-1.03	41032190	12202	277.82	3385	3410	3330	4400	2370	3385	3362.74	69.69	0	-524	3415	3400	3380	3365	3345	3390	3355	88	1015	500	2360	5	1	17657500	592	15.51	0.58	12	0.07	216.00	5729.00	5730	20230119	-41.54	2930	20231024	14.33	5730	-41.54	20230119	2930	14.33	20231024	5730	-41.54	20230119	2930	14.33	20231024	1.15	N	376290	500	88 억		12305665	N	N	0	N	00	N
156	20231201	141013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3360	-25	5	-0.74	24821520	7361	167.60	3385	3410	3355	4400	2370	3385	3372.03	69.69	0	217	3415	3400	3380	3365	3345	3390	3355	88	1015	500	2360	5	1	17657500	593	15.56	0.59	12	0.04	216.00	5729.00	5730	20230119	-41.36	2930	20231024	14.68	5730	-41.36	20230119	2930	14.68	20231024	5730	-41.36	20230119	2930	14.68	20231024	1.15	N	376290	500	88 억		12305665	N	N	0	N	00	N
157	20231201	131017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3370	-15	5	-0.44	23994920	7115	162.00	3385	3410	3355	4400	2370	3385	3372.44	69.69	0	232	3415	3400	3380	3365	3345	3390	3355	88	1015	500	2360	5	1	17657500	595	15.60	0.59	12	0.04	216.00	5729.00	5730	20230119	-41.19	2930	20231024	15.02	5730	-41.19	20230119	2930	15.02	20231024	5730	-41.19	20230119	2930	15.02	20231024	1.15	N	376290	500	88 억		12305665	N	N	0	N	00	N
158	20231201	121022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	10	2	0.30	14122820	4176	95.08	3385	3410	3370	4400	2370	3385	3381.90	69.69	0	-168	3415	3400	3380	3365	3345	3390	3355	88	1015	500	2360	5	1	17657500	599	15.72	0.59	12	0.02	216.00	5729.00	5730	20230119	-40.75	2930	20231024	15.87	5730	-40.75	20230119	2930	15.87	20231024	5730	-40.75	20230119	2930	15.87	20231024	1.15	N	376290	500	88 억		12305665	N	N	0	N	00	N
159	20231201	111016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	10	2	0.30	10205755	3017	68.69	3385	3410	3370	4400	2370	3385	3382.75	69.69	0	-166	3415	3400	3380	3365	3345	3390	3355	88	1015	500	2360	5	1	17657500	599	15.72	0.59	12	0.02	216.00	5729.00	5730	20230119	-40.75	2930	20231024	15.87	5730	-40.75	20230119	2930	15.87	20231024	5730	-40.75	20230119	2930	15.87	20231024	1.15	N	376290	500	88 억		12305665	N	N	0	N	00	N
160	20231201	101024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	10	2	0.30	9156805	2706	61.61	3385	3410	3370	4400	2370	3385	3383.89	69.69	0	-155	3415	3400	3380	3365	3345	3390	3355	88	1015	500	2360	5	1	17657500	599	15.72	0.59	12	0.02	216.00	5729.00	5730	20230119	-40.75	2930	20231024	15.87	5730	-40.75	20230119	2930	15.87	20231024	5730	-40.75	20230119	2930	15.87	20231024	1.15	N	376290	500	88 억		12305665	N	N	0	N	00	N
161	20231201	091012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	0	3	0.00	3599725	1063	24.20	3385	3410	3385	4400	2370	3385	3386.38	69.69	0	-22	3415	3400	3380	3365	3345	3390	3355	88	1015	500	2360	5	1	17657500	598	15.67	0.59	12	0.01	216.00	5729.00	5730	20230119	-40.92	2930	20231024	15.53	5730	-40.92	20230119	2930	15.53	20231024	5730	-40.92	20230119	2930	15.53	20231024	1.15	N	376290	500	88 억		12305665	N	N	0	N	00	N