KissMeData/050090/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	160549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1100	-10	5	-0.90	43910108	39721	40.88	1111	1120	1093	1443	777	1110	1105.03	0.72	-2114	-3694	1172	1141	1111	1080	1050	1156	1095	99	333	500	660	1	1	19784735	218	-7.10	0.93	12	0.20	-155.00	1181.00	2345	20230509	-53.09	965	20231020	13.99	2345	-53.09	20230509	965	13.99	20231020	2345	-53.09	20230509	293	275.43	20230307	0.02	N	050090	500	98 억		143092	N	N	0	N	00	N
3	20231229	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1100	-10	5	-0.90	43910108	39721	40.88	1111	1120	1093	1443	777	1110	1105.03	0.72	-2114	-3694	1172	1141	1111	1080	1050	1156	1095	99	333	500	660	1	1	19784735	218	-7.10	0.93	12	0.20	-155.00	1181.00	2345	20230509	-53.09	965	20231020	13.99	2345	-53.09	20230509	965	13.99	20231020	2345	-53.09	20230509	293	275.43	20230307	0.02	N	050090	500	98 억		143092	N	N	0	N	00	N
4	20231229	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1100	-10	5	-0.90	43910108	39721	40.88	1111	1120	1093	1443	777	1110	1105.03	0.72	-2114	-3694	1172	1141	1111	1080	1050	1156	1095	99	333	500	660	1	1	19784735	218	-7.10	0.93	12	0.20	-155.00	1181.00	2345	20230509	-53.09	965	20231020	13.99	2345	-53.09	20230509	965	13.99	20231020	2345	-53.09	20230509	293	275.43	20230307	0.02	N	050090	500	98 억		143092	N	N	0	N	00	N
5	20231229	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1100	-10	5	-0.90	43910108	39721	40.88	1111	1120	1093	1443	777	1110	1105.03	0.72	-2114	-3694	1172	1141	1111	1080	1050	1156	1095	99	333	500	660	1	1	19784735	218	-7.10	0.93	12	0.20	-155.00	1181.00	2345	20230509	-53.09	965	20231020	13.99	2345	-53.09	20230509	965	13.99	20231020	2345	-53.09	20230509	293	275.43	20230307	0.02	N	050090	500	98 억		143092	N	N	0	N	00	N
6	20231229	120546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1100	-10	5	-0.90	43910108	39721	40.88	1111	1120	1093	1443	777	1110	1105.03	0.72	-2114	-3694	1172	1141	1111	1080	1050	1156	1095	99	333	500	660	1	1	19784735	218	-7.10	0.93	12	0.20	-155.00	1181.00	2345	20230509	-53.09	965	20231020	13.99	2345	-53.09	20230509	965	13.99	20231020	2345	-53.09	20230509	293	275.43	20230307	0.02	N	050090	500	98 억		143092	N	N	0	N	00	N
7	20231229	110523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1100	-10	5	-0.90	43910108	39721	40.88	1111	1120	1093	1443	777	1110	1105.03	0.72	-2114	-3694	1172	1141	1111	1080	1050	1156	1095	99	333	500	660	1	1	19784735	218	-7.10	0.93	12	0.20	-155.00	1181.00	2345	20230509	-53.09	965	20231020	13.99	2345	-53.09	20230509	965	13.99	20231020	2345	-53.09	20230509	293	275.43	20230307	0.02	N	050090	500	98 억		143092	N	N	0	N	00	N
8	20231229	100528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1100	-10	5	-0.90	43910108	39721	40.88	1111	1120	1093	1443	777	1110	1105.03	0.72	-2114	-3694	1172	1141	1111	1080	1050	1156	1095	99	333	500	660	1	1	19784735	218	-7.10	0.93	12	0.20	-155.00	1181.00	2345	20230509	-53.09	965	20231020	13.99	2345	-53.09	20230509	965	13.99	20231020	2345	-53.09	20230509	293	275.43	20230307	0.02	N	050090	500	98 억		143092	N	N	0	N	00	N
9	20231229	090528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1100	-10	5	-0.90	43910108	39721	40.88	1111	1120	1093	1443	777	1110	1105.03	0.72	-2114	-3694	1172	1141	1111	1080	1050	1156	1095	99	333	500	660	1	1	19784735	218	-7.10	0.93	12	0.20	-155.00	1181.00	2345	20230509	-53.09	965	20231020	13.99	2345	-53.09	20230509	965	13.99	20231020	2345	-53.09	20230509	293	275.43	20230307	0.02	N	050090	500	98 억		143092	N	N	0	N	00	N
10	20231228	160522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1100	-10	5	-0.90	43104072	39007	40.15	1111	1120	1093	1443	777	1110	1105.03	0.73	0	-3694	1172	1141	1111	1080	1050	1156	1095	99	333	500	660	1	1	19784735	218	-7.10	0.93	12	0.20	-155.00	1181.00	2345	20230509	-53.09	965	20231020	13.99	2345	-53.09	20230509	965	13.99	20231020	2345	-53.09	20230509	293	275.43	20230307	0.02	N	050090	500	98 억		145206	N	N	0	N	00	N
11	20231228	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1093	-17	5	-1.53	39815348	36017	37.07	1111	1120	1093	1443	777	1110	1105.46	0.73	0	-3572	1172	1141	1111	1080	1050	1156	1095	99	333	500	660	1	1	19784735	216	-7.05	0.93	12	0.18	-155.00	1181.00	2345	20230509	-53.39	965	20231020	13.26	2345	-53.39	20230509	965	13.26	20231020	2345	-53.39	20230509	293	273.04	20230307	0.02	N	050090	500	98 억		145206	N	N	0	N	00	N
12	20231228	140522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1109	-1	5	-0.09	30479252	27583	28.39	1111	1120	1093	1443	777	1110	1105.00	0.73	0	-4320	1172	1141	1111	1080	1050	1156	1095	99	333	500	660	1	1	19784735	219	-7.15	0.94	12	0.14	-155.00	1181.00	2345	20230509	-52.71	965	20231020	14.92	2345	-52.71	20230509	965	14.92	20231020	2345	-52.71	20230509	293	278.50	20230307	0.02	N	050090	500	98 억		145206	N	N	0	N	00	N
13	20231228	130523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1109	-1	5	-0.09	28170216	25496	26.24	1111	1120	1093	1443	777	1110	1104.89	0.73	0	-4151	1172	1141	1111	1080	1050	1156	1095	99	333	500	660	1	1	19784735	219	-7.15	0.94	12	0.13	-155.00	1181.00	2345	20230509	-52.71	965	20231020	14.92	2345	-52.71	20230509	965	14.92	20231020	2345	-52.71	20230509	293	278.50	20230307	0.02	N	050090	500	98 억		145206	N	N	0	N	00	N
14	20231228	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1107	-3	5	-0.27	23878165	21602	22.23	1111	1120	1093	1443	777	1110	1105.37	0.73	0	-3535	1172	1141	1111	1080	1050	1156	1095	99	333	500	660	1	1	19784735	219	-7.14	0.94	12	0.11	-155.00	1181.00	2345	20230509	-52.79	965	20231020	14.72	2345	-52.79	20230509	965	14.72	20231020	2345	-52.79	20230509	293	277.82	20230307	0.02	N	050090	500	98 억		145206	N	N	0	N	00	N
15	20231228	110524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1103	-7	5	-0.63	21165047	19150	19.71	1111	1120	1093	1443	777	1110	1105.22	0.73	0	-3147	1172	1141	1111	1080	1050	1156	1095	99	333	500	660	1	1	19784735	218	-7.12	0.93	12	0.10	-155.00	1181.00	2345	20230509	-52.96	965	20231020	14.30	2345	-52.96	20230509	965	14.30	20231020	2345	-52.96	20230509	293	276.45	20230307	0.02	N	050090	500	98 억		145206	N	N	0	N	00	N
16	20231228	100523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1102	-8	5	-0.72	16508119	14945	15.38	1111	1120	1093	1443	777	1110	1104.59	0.73	0	-2690	1172	1141	1111	1080	1050	1156	1095	99	333	500	660	1	1	19784735	218	-7.11	0.93	12	0.08	-155.00	1181.00	2345	20230509	-53.01	965	20231020	14.20	2345	-53.01	20230509	965	14.20	20231020	2345	-53.01	20230509	293	276.11	20230307	0.02	N	050090	500	98 억		145206	N	N	0	N	00	N
17	20231228	090523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1110	0	3	0.00	6377712	5741	5.91	1111	1120	1110	1443	777	1110	1110.91	0.73	0	-628	1172	1141	1111	1080	1050	1156	1095	99	333	500	660	1	1	19784735	220	-7.16	0.94	12	0.03	-155.00	1181.00	2345	20230509	-52.67	965	20231020	15.03	2345	-52.67	20230509	965	15.03	20231020	2345	-52.67	20230509	293	278.84	20230307	0.02	N	050090	500	98 억		145206	N	N	0	N	00	N
18	20231227	160519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1110	29	2	2.68	107482402	97157	224.04	1081	1142	1081	1405	757	1081	1106.28	0.74	0	-242	1111	1095	1080	1064	1049	1104	1073	99	324	500	640	1	1	19784735	220	-7.16	0.94	12	0.49	-155.00	1181.00	2345	20230509	-52.67	965	20231020	15.03	2345	-52.67	20230509	965	15.03	20231020	2345	-52.67	20230509	293	278.84	20230307	0.02	N	050090	500	98 억		145448	N	N	0	N	00	N
19	20231227	150527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1098	17	2	1.57	99949226	90352	208.35	1081	1142	1081	1405	757	1081	1106.22	0.74	0	-193	1111	1095	1080	1064	1049	1104	1073	99	324	500	640	1	1	19784735	217	-7.08	0.93	12	0.46	-155.00	1181.00	2345	20230509	-53.18	965	20231020	13.78	2345	-53.18	20230509	965	13.78	20231020	2345	-53.18	20230509	293	274.74	20230307	0.02	N	050090	500	98 억		145448	N	N	0	N	00	N
20	20231227	140525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1101	20	2	1.85	93901808	84823	195.60	1081	1142	1081	1405	757	1081	1107.03	0.74	0	-2203	1111	1095	1080	1064	1049	1104	1073	99	324	500	640	1	1	19784735	218	-7.10	0.93	12	0.43	-155.00	1181.00	2345	20230509	-53.05	965	20231020	14.09	2345	-53.05	20230509	965	14.09	20231020	2345	-53.05	20230509	293	275.77	20230307	0.02	N	050090	500	98 억		145448	N	N	0	N	00	N
21	20231227	130520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1092	11	2	1.02	87016902	78571	181.19	1081	1142	1081	1405	757	1081	1107.49	0.74	0	-132	1111	1095	1080	1064	1049	1104	1073	99	324	500	640	1	1	19784735	216	-7.05	0.92	12	0.40	-155.00	1181.00	2345	20230509	-53.43	965	20231020	13.16	2345	-53.43	20230509	965	13.16	20231020	2345	-53.43	20230509	293	272.70	20230307	0.02	N	050090	500	98 억		145448	N	N	0	N	00	N
22	20231227	120520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1102	21	2	1.94	79923565	72111	166.29	1081	1142	1081	1405	757	1081	1108.34	0.74	0	-1754	1111	1095	1080	1064	1049	1104	1073	99	324	500	640	1	1	19784735	218	-7.11	0.93	12	0.36	-155.00	1181.00	2345	20230509	-53.01	965	20231020	14.20	2345	-53.01	20230509	965	14.20	20231020	2345	-53.01	20230509	293	276.11	20230307	0.02	N	050090	500	98 억		145448	N	N	0	N	00	N
23	20231227	110523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1107	26	2	2.41	79497987	71725	165.40	1081	1142	1081	1405	757	1081	1108.37	0.74	0	-1742	1111	1095	1080	1064	1049	1104	1073	99	324	500	640	1	1	19784735	219	-7.14	0.94	12	0.36	-155.00	1181.00	2345	20230509	-52.79	965	20231020	14.72	2345	-52.79	20230509	965	14.72	20231020	2345	-52.79	20230509	293	277.82	20230307	0.02	N	050090	500	98 억		145448	N	N	0	N	00	N
24	20231227	100524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1092	11	2	1.02	76704407	69180	159.53	1081	1142	1081	1405	757	1081	1108.77	0.74	0	-1804	1111	1095	1080	1064	1049	1104	1073	99	324	500	640	1	1	19784735	216	-7.05	0.92	12	0.35	-155.00	1181.00	2345	20230509	-53.43	965	20231020	13.16	2345	-53.43	20230509	965	13.16	20231020	2345	-53.43	20230509	293	272.70	20230307	0.02	N	050090	500	98 억		145448	N	N	0	N	00	N
25	20231227	090525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1118	37	2	3.42	19807876	18270	42.13	1081	1118	1081	1405	757	1081	1084.17	0.74	0	-268	1111	1095	1080	1064	1049	1104	1073	99	324	500	640	1	1	19784735	221	-7.21	0.95	12	0.09	-155.00	1181.00	2345	20230509	-52.32	965	20231020	15.85	2345	-52.32	20230509	965	15.85	20231020	2345	-52.32	20230509	293	281.57	20230307	0.02	N	050090	500	98 억		145448	N	N	0	N	00	N
26	20231226	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1081	20	2	1.89	45995721	42551	87.78	1076	1096	1065	1379	743	1061	1080.96	0.69	0	6435	1096	1078	1064	1046	1032	1071	1039	99	318	500	630	1	1	19784735	214	-6.97	0.92	12	0.22	-155.00	1181.00	2345	20230509	-53.90	965	20231020	12.02	2345	-53.90	20230509	965	12.02	20231020	2345	-53.90	20230509	293	268.94	20230307	0.02	N	050090	500	98 억		137305	N	N	0	N	00	N
27	20231226	150522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1094	33	2	3.11	43826333	40545	83.64	1076	1096	1065	1379	743	1061	1080.93	0.69	0	6437	1096	1078	1064	1046	1032	1071	1039	99	318	500	630	1	1	19784735	216	-7.06	0.93	12	0.20	-155.00	1181.00	2345	20230509	-53.35	965	20231020	13.37	2345	-53.35	20230509	965	13.37	20231020	2345	-53.35	20230509	293	273.38	20230307	0.02	N	050090	500	98 억		137305	N	N	0	N	00	N
28	20231226	140524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1091	30	2	2.83	27517306	25575	52.76	1076	1091	1065	1379	743	1061	1075.95	0.69	0	3899	1096	1078	1064	1046	1032	1071	1039	99	318	500	630	1	1	19784735	216	-7.04	0.92	12	0.13	-155.00	1181.00	2345	20230509	-53.48	965	20231020	13.06	2345	-53.48	20230509	965	13.06	20231020	2345	-53.48	20230509	293	272.35	20230307	0.02	N	050090	500	98 억		137305	N	N	0	N	00	N
29	20231226	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1068	7	2	0.66	11853174	11058	22.81	1076	1083	1065	1379	743	1061	1071.91	0.69	0	79	1096	1078	1064	1046	1032	1071	1039	99	318	500	630	1	1	19784735	211	-6.89	0.90	12	0.06	-155.00	1181.00	2345	20230509	-54.46	965	20231020	10.67	2345	-54.46	20230509	965	10.67	20231020	2345	-54.46	20230509	293	264.51	20230307	0.02	N	050090	500	98 억		137305	N	N	0	N	00	N
30	20231226	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1068	7	2	0.66	9478499	8835	18.23	1076	1083	1065	1379	743	1061	1072.84	0.69	0	447	1096	1078	1064	1046	1032	1071	1039	99	318	500	630	1	1	19784735	211	-6.89	0.90	12	0.04	-155.00	1181.00	2345	20230509	-54.46	965	20231020	10.67	2345	-54.46	20230509	965	10.67	20231020	2345	-54.46	20230509	293	264.51	20230307	0.02	N	050090	500	98 억		137305	N	N	0	N	00	N
31	20231226	110526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1070	9	2	0.85	8287100	7721	15.93	1076	1083	1065	1379	743	1061	1073.32	0.69	0	511	1096	1078	1064	1046	1032	1071	1039	99	318	500	630	1	1	19784735	212	-6.90	0.91	12	0.04	-155.00	1181.00	2345	20230509	-54.37	965	20231020	10.88	2345	-54.37	20230509	965	10.88	20231020	2345	-54.37	20230509	293	265.19	20230307	0.02	N	050090	500	98 억		137305	N	N	0	N	00	N
32	20231226	100523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1070	9	2	0.85	6876166	6401	13.20	1076	1083	1065	1379	743	1061	1074.23	0.69	0	589	1096	1078	1064	1046	1032	1071	1039	99	318	500	630	1	1	19784735	212	-6.90	0.91	12	0.03	-155.00	1181.00	2345	20230509	-54.37	965	20231020	10.88	2345	-54.37	20230509	965	10.88	20231020	2345	-54.37	20230509	293	265.19	20230307	0.02	N	050090	500	98 억		137305	N	N	0	N	00	N
33	20231226	090524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1083	22	2	2.07	3149719	2931	6.05	1076	1083	1065	1379	743	1061	1074.62	0.69	0	-161	1096	1078	1064	1046	1032	1071	1039	99	318	500	630	1	1	19784735	214	-6.99	0.92	12	0.01	-155.00	1181.00	2345	20230509	-53.82	965	20231020	12.23	2345	-53.82	20230509	965	12.23	20231020	2345	-53.82	20230509	293	269.62	20230307	0.02	N	050090	500	98 억		137305	N	N	0	N	00	N
34	20231222	160517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1061	1	2	0.09	51401047	48411	71.76	1067	1082	1050	1378	742	1060	1061.76	0.68	0	1802	1091	1075	1066	1050	1041	1071	1046	99	318	500	630	1	1	19784735	210	-6.85	0.90	12	0.24	-155.00	1181.00	2345	20230509	-54.75	965	20231020	9.95	2345	-54.75	20230509	965	9.95	20231020	2345	-54.75	20230509	293	262.12	20230307	0.02	N	050090	500	98 억		135503	N	N	0	N	00	N
35	20231222	150516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1065	5	2	0.47	44490314	41897	62.11	1067	1082	1050	1378	742	1060	1061.90	0.68	0	-382	1091	1075	1066	1050	1041	1071	1046	99	318	500	630	1	1	19784735	211	-6.87	0.90	12	0.21	-155.00	1181.00	2345	20230509	-54.58	965	20231020	10.36	2345	-54.58	20230509	965	10.36	20231020	2345	-54.58	20230509	293	263.48	20230307	0.02	N	050090	500	98 억		135503	N	N	0	N	00	N
36	20231222	140513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1052	-8	5	-0.75	36552917	34436	51.05	1067	1082	1050	1378	742	1060	1061.47	0.68	0	-3192	1091	1075	1066	1050	1041	1071	1046	99	318	500	630	1	1	19784735	208	-6.79	0.89	12	0.17	-155.00	1181.00	2345	20230509	-55.14	965	20231020	9.02	2345	-55.14	20230509	965	9.02	20231020	2345	-55.14	20230509	293	259.04	20230307	0.02	N	050090	500	98 억		135503	N	N	0	N	00	N
37	20231222	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1052	-8	5	-0.75	27584804	25899	38.39	1067	1082	1051	1378	742	1060	1065.09	0.68	0	-3067	1091	1075	1066	1050	1041	1071	1046	99	318	500	630	1	1	19784735	208	-6.79	0.89	12	0.13	-155.00	1181.00	2345	20230509	-55.14	965	20231020	9.02	2345	-55.14	20230509	965	9.02	20231020	2345	-55.14	20230509	293	259.04	20230307	0.02	N	050090	500	98 억		135503	N	N	0	N	00	N
38	20231222	120513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1052	-8	5	-0.75	25622743	24035	35.63	1067	1082	1051	1378	742	1060	1066.06	0.68	0	-2932	1091	1075	1066	1050	1041	1071	1046	99	318	500	630	1	1	19784735	208	-6.79	0.89	12	0.12	-155.00	1181.00	2345	20230509	-55.14	965	20231020	9.02	2345	-55.14	20230509	965	9.02	20231020	2345	-55.14	20230509	293	259.04	20230307	0.02	N	050090	500	98 억		135503	N	N	0	N	00	N
39	20231222	110515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1067	7	2	0.66	18932421	17698	26.23	1067	1082	1060	1378	742	1060	1069.75	0.68	0	-2964	1091	1075	1066	1050	1041	1071	1046	99	318	500	630	1	1	19784735	211	-6.88	0.90	12	0.09	-155.00	1181.00	2345	20230509	-54.50	965	20231020	10.57	2345	-54.50	20230509	965	10.57	20231020	2345	-54.50	20230509	293	264.16	20230307	0.02	N	050090	500	98 억		135503	N	N	0	N	00	N
40	20231222	100513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1063	3	2	0.28	16629473	15528	23.02	1067	1082	1063	1378	742	1060	1070.93	0.68	0	-2930	1091	1075	1066	1050	1041	1071	1046	99	318	500	630	1	1	19784735	210	-6.86	0.90	12	0.08	-155.00	1181.00	2345	20230509	-54.67	965	20231020	10.16	2345	-54.67	20230509	965	10.16	20231020	2345	-54.67	20230509	293	262.80	20230307	0.02	N	050090	500	98 억		135503	N	N	0	N	00	N
41	20231222	090513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1069	9	2	0.85	8831629	8254	12.24	1067	1082	1067	1378	742	1060	1069.98	0.68	0	-2114	1091	1075	1066	1050	1041	1071	1046	99	318	500	630	1	1	19784735	211	-6.90	0.91	12	0.04	-155.00	1181.00	2345	20230509	-54.41	965	20231020	10.78	2345	-54.41	20230509	965	10.78	20231020	2345	-54.41	20230509	293	264.85	20230307	0.02	N	050090	500	98 억		135503	N	N	0	N	00	N
42	20231221	160511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1060	-7	5	-0.66	70481758	65816	100.15	1080	1082	1057	1387	747	1067	1070.89	0.73	0	-8295	1119	1092	1079	1052	1039	1086	1046	99	320	500	640	1	1	19784735	210	-6.84	0.90	12	0.33	-155.00	1181.00	2345	20230509	-54.80	965	20231020	9.84	2345	-54.80	20230509	965	9.84	20231020	2345	-54.80	20230509	293	261.77	20230307	0.02	N	050090	500	98 억		143748	N	N	0	N	00	N
43	20231221	150512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1057	-10	5	-0.94	70177239	65528	99.71	1080	1082	1057	1387	747	1067	1070.95	0.73	0	-8079	1119	1092	1079	1052	1039	1086	1046	99	320	500	640	1	1	19784735	209	-6.82	0.90	12	0.33	-155.00	1181.00	2345	20230509	-54.93	965	20231020	9.53	2345	-54.93	20230509	965	9.53	20231020	2345	-54.93	20230509	293	260.75	20230307	0.02	N	050090	500	98 억		143748	N	N	0	N	00	N
44	20231221	140511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1061	-6	5	-0.56	58575533	54572	83.04	1080	1082	1060	1387	747	1067	1073.36	0.73	0	-5688	1119	1092	1079	1052	1039	1086	1046	99	320	500	640	1	1	19784735	210	-6.85	0.90	12	0.28	-155.00	1181.00	2345	20230509	-54.75	965	20231020	9.95	2345	-54.75	20230509	965	9.95	20231020	2345	-54.75	20230509	293	262.12	20230307	0.02	N	050090	500	98 억		143748	N	N	0	N	00	N
45	20231221	130511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1068	1	2	0.09	54508282	50749	77.22	1080	1082	1060	1387	747	1067	1074.08	0.73	0	-5272	1119	1092	1079	1052	1039	1086	1046	99	320	500	640	1	1	19784735	211	-6.89	0.90	12	0.26	-155.00	1181.00	2345	20230509	-54.46	965	20231020	10.67	2345	-54.46	20230509	965	10.67	20231020	2345	-54.46	20230509	293	264.51	20230307	0.02	N	050090	500	98 억		143748	N	N	0	N	00	N
46	20231221	120514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1068	1	2	0.09	52692112	49049	74.63	1080	1082	1060	1387	747	1067	1074.27	0.73	0	-5043	1119	1092	1079	1052	1039	1086	1046	99	320	500	640	1	1	19784735	211	-6.89	0.90	12	0.25	-155.00	1181.00	2345	20230509	-54.46	965	20231020	10.67	2345	-54.46	20230509	965	10.67	20231020	2345	-54.46	20230509	293	264.51	20230307	0.02	N	050090	500	98 억		143748	N	N	0	N	00	N
47	20231221	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1067	0	3	0.00	46213339	42967	65.38	1080	1082	1067	1387	747	1067	1075.55	0.73	0	-5777	1119	1092	1079	1052	1039	1086	1046	99	320	500	640	1	1	19784735	211	-6.88	0.90	12	0.22	-155.00	1181.00	2345	20230509	-54.50	965	20231020	10.57	2345	-54.50	20230509	965	10.57	20231020	2345	-54.50	20230509	293	264.16	20230307	0.02	N	050090	500	98 억		143748	N	N	0	N	00	N
48	20231221	100511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1070	3	2	0.28	32442662	30144	45.87	1080	1082	1067	1387	747	1067	1076.26	0.73	0	-4891	1119	1092	1079	1052	1039	1086	1046	99	320	500	640	1	1	19784735	212	-6.90	0.91	12	0.15	-155.00	1181.00	2345	20230509	-54.37	965	20231020	10.88	2345	-54.37	20230509	965	10.88	20231020	2345	-54.37	20230509	293	265.19	20230307	0.02	N	050090	500	98 억		143748	N	N	0	N	00	N
49	20231221	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1073	6	2	0.56	22885930	21223	32.29	1080	1082	1073	1387	747	1067	1078.36	0.73	0	-7075	1119	1092	1079	1052	1039	1086	1046	99	320	500	640	1	1	19784735	212	-6.92	0.91	12	0.11	-155.00	1181.00	2345	20230509	-54.24	965	20231020	11.19	2345	-54.24	20230509	965	11.19	20231020	2345	-54.24	20230509	293	266.21	20230307	0.02	N	050090	500	98 억		143748	N	N	0	N	00	N
50	20231220	160512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1067	-31	5	-2.82	70768444	65625	73.56	1104	1106	1066	1427	769	1098	1078.38	0.74	0	-3099	1148	1122	1093	1067	1038	1108	1053	99	329	500	650	1	1	19784735	211	-6.88	0.90	12	0.33	-155.00	1181.00	2345	20230509	-54.50	965	20231020	10.57	2345	-54.50	20230509	965	10.57	20231020	2345	-54.50	20230509	293	264.16	20230307	0.02	N	050090	500	98 억		146847	N	N	0	N	00	N
51	20231220	150539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1072	-26	5	-2.37	60416258	55942	62.70	1104	1106	1066	1427	769	1098	1079.98	0.74	0	-32	1148	1122	1093	1067	1038	1108	1053	99	329	500	650	1	1	19784735	212	-6.92	0.91	12	0.28	-155.00	1181.00	2345	20230509	-54.29	965	20231020	11.09	2345	-54.29	20230509	965	11.09	20231020	2345	-54.29	20230509	293	265.87	20230307	0.02	N	050090	500	98 억		146847	N	N	0	N	00	N
52	20231220	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1075	-23	5	-2.09	57904709	53604	60.08	1104	1106	1066	1427	769	1098	1080.23	0.74	0	671	1148	1122	1093	1067	1038	1108	1053	99	329	500	650	1	1	19784735	213	-6.94	0.91	12	0.27	-155.00	1181.00	2345	20230509	-54.16	965	20231020	11.40	2345	-54.16	20230509	965	11.40	20231020	2345	-54.16	20230509	293	266.89	20230307	0.02	N	050090	500	98 억		146847	N	N	0	N	00	N
53	20231220	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1070	-28	5	-2.55	54606170	50530	56.64	1104	1106	1066	1427	769	1098	1080.67	0.74	0	1317	1148	1122	1093	1067	1038	1108	1053	99	329	500	650	1	1	19784735	212	-6.90	0.91	12	0.26	-155.00	1181.00	2345	20230509	-54.37	965	20231020	10.88	2345	-54.37	20230509	965	10.88	20231020	2345	-54.37	20230509	293	265.19	20230307	0.02	N	050090	500	98 억		146847	N	N	0	N	00	N
54	20231220	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1075	-23	5	-2.09	48403333	44735	50.14	1104	1106	1066	1427	769	1098	1082.00	0.74	0	1441	1148	1122	1093	1067	1038	1108	1053	99	329	500	650	1	1	19784735	213	-6.94	0.91	12	0.23	-155.00	1181.00	2345	20230509	-54.16	965	20231020	11.40	2345	-54.16	20230509	965	11.40	20231020	2345	-54.16	20230509	293	266.89	20230307	0.02	N	050090	500	98 억		146847	N	N	0	N	00	N
55	20231220	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1075	-23	5	-2.09	45284321	41835	46.89	1104	1106	1066	1427	769	1098	1082.45	0.74	0	1451	1148	1122	1093	1067	1038	1108	1053	99	329	500	650	1	1	19784735	213	-6.94	0.91	12	0.21	-155.00	1181.00	2345	20230509	-54.16	965	20231020	11.40	2345	-54.16	20230509	965	11.40	20231020	2345	-54.16	20230509	293	266.89	20230307	0.02	N	050090	500	98 억		146847	N	N	0	N	00	N
56	20231220	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1066	-32	5	-2.91	36956182	34046	38.16	1104	1106	1066	1427	769	1098	1085.48	0.74	0	1630	1148	1122	1093	1067	1038	1108	1053	99	329	500	650	1	1	19784735	211	-6.88	0.90	12	0.17	-155.00	1181.00	2345	20230509	-54.54	965	20231020	10.47	2345	-54.54	20230509	965	10.47	20231020	2345	-54.54	20230509	293	263.82	20230307	0.02	N	050090	500	98 억		146847	N	N	0	N	00	N
57	20231220	090511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1106	8	2	0.73	3735395	3383	3.79	1104	1106	1104	1427	769	1098	1104.17	0.74	0	-538	1148	1122	1093	1067	1038	1108	1053	99	329	500	650	1	1	19784735	219	-7.14	0.94	12	0.02	-155.00	1181.00	2345	20230509	-52.84	965	20231020	14.61	2345	-52.84	20230509	965	14.61	20231020	2345	-52.84	20230509	293	277.47	20230307	0.02	N	050090	500	98 억		146847	N	N	0	N	00	N
58	20231219	160511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1098	-6	5	-0.54	96812065	89216	267.39	1118	1119	1064	1435	773	1104	1085.14	0.80	0	-11108	1124	1113	1098	1087	1072	1106	1080	99	331	500	660	1	1	19784735	217	-7.08	0.93	12	0.45	-155.00	1181.00	2345	20230509	-53.18	965	20231020	13.78	2345	-53.18	20230509	965	13.78	20231020	2345	-53.18	20230509	293	274.74	20230307	0.02	N	050090	500	98 억		157955	N	N	0	N	00	N
59	20231219	150512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1082	-22	5	-1.99	90832293	83748	251.00	1118	1119	1064	1435	773	1104	1084.59	0.80	0	-9344	1124	1113	1098	1087	1072	1106	1080	99	331	500	660	1	1	19784735	214	-6.98	0.92	12	0.42	-155.00	1181.00	2345	20230509	-53.86	965	20231020	12.12	2345	-53.86	20230509	965	12.12	20231020	2345	-53.86	20230509	293	269.28	20230307	0.02	N	050090	500	98 억		157955	N	N	0	N	00	N
60	20231219	140511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1067	-37	5	-3.35	76237487	70259	210.57	1118	1119	1064	1435	773	1104	1085.09	0.80	0	-3981	1124	1113	1098	1087	1072	1106	1080	99	331	500	660	1	1	19784735	211	-6.88	0.90	12	0.36	-155.00	1181.00	2345	20230509	-54.50	965	20231020	10.57	2345	-54.50	20230509	965	10.57	20231020	2345	-54.50	20230509	293	264.16	20230307	0.02	N	050090	500	98 억		157955	N	N	0	N	00	N
61	20231219	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1070	-34	5	-3.08	60709609	55690	166.91	1118	1119	1065	1435	773	1104	1090.13	0.80	0	-4143	1124	1113	1098	1087	1072	1106	1080	99	331	500	660	1	1	19784735	212	-6.90	0.91	12	0.28	-155.00	1181.00	2345	20230509	-54.37	965	20231020	10.88	2345	-54.37	20230509	965	10.88	20231020	2345	-54.37	20230509	293	265.19	20230307	0.02	N	050090	500	98 억		157955	N	N	0	N	00	N
62	20231219	120514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1100	-4	5	-0.36	40528899	36895	110.58	1118	1119	1081	1435	773	1104	1098.49	0.80	0	-3732	1124	1113	1098	1087	1072	1106	1080	99	331	500	660	1	1	19784735	218	-7.10	0.93	12	0.19	-155.00	1181.00	2345	20230509	-53.09	965	20231020	13.99	2345	-53.09	20230509	965	13.99	20231020	2345	-53.09	20230509	293	275.43	20230307	0.02	N	050090	500	98 억		157955	N	N	0	N	00	N
63	20231219	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1085	-19	5	-1.72	36635223	33301	99.81	1118	1119	1084	1435	773	1104	1100.12	0.80	0	-3930	1124	1113	1098	1087	1072	1106	1080	99	331	500	660	1	1	19784735	215	-7.00	0.92	12	0.17	-155.00	1181.00	2345	20230509	-53.73	965	20231020	12.44	2345	-53.73	20230509	965	12.44	20231020	2345	-53.73	20230509	293	270.31	20230307	0.02	N	050090	500	98 억		157955	N	N	0	N	00	N
64	20231219	100510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1113	9	2	0.82	20388101	18376	55.07	1118	1119	1099	1435	773	1104	1109.50	0.80	0	-3239	1124	1113	1098	1087	1072	1106	1080	99	331	500	660	1	1	19784735	220	-7.18	0.94	12	0.09	-155.00	1181.00	2345	20230509	-52.54	965	20231020	15.34	2345	-52.54	20230509	965	15.34	20231020	2345	-52.54	20230509	293	279.86	20230307	0.02	N	050090	500	98 억		157955	N	N	0	N	00	N
65	20231219	090511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1116	12	2	1.09	5084985	4554	13.65	1118	1119	1111	1435	773	1104	1116.60	0.80	0	-1025	1124	1113	1098	1087	1072	1106	1080	99	331	500	660	1	1	19784735	221	-7.20	0.94	12	0.02	-155.00	1181.00	2345	20230509	-52.41	965	20231020	15.65	2345	-52.41	20230509	965	15.65	20231020	2345	-52.41	20230509	293	280.89	20230307	0.02	N	050090	500	98 억		157955	N	N	0	N	00	N
66	20231218	160509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1104	11	2	1.01	36111919	32991	61.22	1108	1109	1083	1420	766	1093	1094.60	0.80	0	-372	1121	1106	1085	1070	1049	1114	1078	99	327	500	650	1	1	19784735	218	-7.12	0.93	12	0.17	-155.00	1181.00	2345	20230509	-52.92	965	20231020	14.40	2345	-52.92	20230509	965	14.40	20231020	2345	-52.92	20230509	293	276.79	20230307	0.02	N	050090	500	98 억		158327	N	N	0	N	00	N
67	20231218	150510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1096	3	2	0.27	29239869	26759	49.66	1108	1108	1083	1420	766	1093	1092.71	0.80	0	-1143	1121	1106	1085	1070	1049	1114	1078	99	327	500	650	1	1	19784735	217	-7.07	0.93	12	0.14	-155.00	1181.00	2345	20230509	-53.26	965	20231020	13.58	2345	-53.26	20230509	965	13.58	20231020	2345	-53.26	20230509	293	274.06	20230307	0.02	N	050090	500	98 억		158327	N	N	0	N	00	N
68	20231218	140508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1094	1	2	0.09	29216870	26738	49.62	1108	1108	1083	1420	766	1093	1092.71	0.80	0	-1131	1121	1106	1085	1070	1049	1114	1078	99	327	500	650	1	1	19784735	216	-7.06	0.93	12	0.14	-155.00	1181.00	2345	20230509	-53.35	965	20231020	13.37	2345	-53.35	20230509	965	13.37	20231020	2345	-53.35	20230509	293	273.38	20230307	0.02	N	050090	500	98 억		158327	N	N	0	N	00	N
69	20231218	130509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1101	8	2	0.73	25512586	23355	43.34	1108	1108	1083	1420	766	1093	1092.38	0.80	0	-2049	1121	1106	1085	1070	1049	1114	1078	99	327	500	650	1	1	19784735	218	-7.10	0.93	12	0.12	-155.00	1181.00	2345	20230509	-53.05	965	20231020	14.09	2345	-53.05	20230509	965	14.09	20231020	2345	-53.05	20230509	293	275.77	20230307	0.02	N	050090	500	98 억		158327	N	N	0	N	00	N
70	20231218	120505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1100	7	2	0.64	21226817	19434	36.07	1108	1108	1083	1420	766	1093	1092.25	0.80	0	-1390	1121	1106	1085	1070	1049	1114	1078	99	327	500	650	1	1	19784735	218	-7.10	0.93	12	0.10	-155.00	1181.00	2345	20230509	-53.09	965	20231020	13.99	2345	-53.09	20230509	965	13.99	20231020	2345	-53.09	20230509	293	275.43	20230307	0.02	N	050090	500	98 억		158327	N	N	0	N	00	N
71	20231218	110508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1097	4	2	0.37	18286044	16756	31.10	1108	1108	1083	1420	766	1093	1091.31	0.80	0	-1200	1121	1106	1085	1070	1049	1114	1078	99	327	500	650	1	1	19784735	217	-7.08	0.93	12	0.08	-155.00	1181.00	2345	20230509	-53.22	965	20231020	13.68	2345	-53.22	20230509	965	13.68	20231020	2345	-53.22	20230509	293	274.40	20230307	0.02	N	050090	500	98 억		158327	N	N	0	N	00	N
72	20231218	100508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1092	-1	5	-0.09	15669934	14362	26.65	1108	1108	1083	1420	766	1093	1091.07	0.80	0	-1124	1121	1106	1085	1070	1049	1114	1078	99	327	500	650	1	1	19784735	216	-7.05	0.92	12	0.07	-155.00	1181.00	2345	20230509	-53.43	965	20231020	13.16	2345	-53.43	20230509	965	13.16	20231020	2345	-53.43	20230509	293	272.70	20230307	0.02	N	050090	500	98 억		158327	N	N	0	N	00	N
73	20231218	090504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1092	-1	5	-0.09	7133170	6499	12.06	1108	1108	1090	1420	766	1093	1097.58	0.80	0	-556	1121	1106	1085	1070	1049	1114	1078	99	327	500	650	1	1	19784735	216	-7.05	0.92	12	0.03	-155.00	1181.00	2345	20230509	-53.43	965	20231020	13.16	2345	-53.43	20230509	965	13.16	20231020	2345	-53.43	20230509	293	272.70	20230307	0.02	N	050090	500	98 억		158327	N	N	0	N	00	N
74	20231215	160505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1093	23	2	2.15	57582389	53726	28.95	1070	1100	1064	1391	749	1070	1071.79	0.76	0	7268	1134	1101	1071	1038	1008	1087	1024	99	321	500	640	1	1	19784735	216	-7.05	0.93	12	0.27	-155.00	1181.00	2345	20230509	-53.39	965	20231020	13.26	2345	-53.39	20230509	965	13.26	20231020	2345	-53.39	20230509	293	273.04	20230307	0.02	N	050090	500	98 억		151008	N	N	0	N	00	N
75	20231215	150509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1071	1	2	0.09	52186483	48732	26.26	1070	1081	1064	1391	749	1070	1070.90	0.76	0	6969	1134	1101	1071	1038	1008	1087	1024	99	321	500	640	1	1	19784735	212	-6.91	0.91	12	0.25	-155.00	1181.00	2345	20230509	-54.33	965	20231020	10.98	2345	-54.33	20230509	965	10.98	20231020	2345	-54.33	20230509	293	265.53	20230307	0.02	N	050090	500	98 억		151008	N	N	0	N	00	N
76	20231215	140508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1072	2	2	0.19	46271008	43217	23.29	1070	1081	1064	1391	749	1070	1070.67	0.76	0	7091	1134	1101	1071	1038	1008	1087	1024	99	321	500	640	1	1	19784735	212	-6.92	0.91	12	0.22	-155.00	1181.00	2345	20230509	-54.29	965	20231020	11.09	2345	-54.29	20230509	965	11.09	20231020	2345	-54.29	20230509	293	265.87	20230307	0.02	N	050090	500	98 억		151008	N	N	0	N	00	N
77	20231215	130505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1072	2	2	0.19	42436935	39644	21.36	1070	1081	1064	1391	749	1070	1070.46	0.76	0	7083	1134	1101	1071	1038	1008	1087	1024	99	321	500	640	1	1	19784735	212	-6.92	0.91	12	0.20	-155.00	1181.00	2345	20230509	-54.29	965	20231020	11.09	2345	-54.29	20230509	965	11.09	20231020	2345	-54.29	20230509	293	265.87	20230307	0.02	N	050090	500	98 억		151008	N	N	0	N	00	N
78	20231215	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1070	0	3	0.00	41919033	39161	21.10	1070	1081	1064	1391	749	1070	1070.43	0.76	0	7068	1134	1101	1071	1038	1008	1087	1024	99	321	500	640	1	1	19784735	212	-6.90	0.91	12	0.20	-155.00	1181.00	2345	20230509	-54.37	965	20231020	10.88	2345	-54.37	20230509	965	10.88	20231020	2345	-54.37	20230509	293	265.19	20230307	0.02	N	050090	500	98 억		151008	N	N	0	N	00	N
79	20231215	110501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1069	-1	5	-0.09	35881053	33516	18.06	1070	1081	1064	1391	749	1070	1070.57	0.76	0	7262	1134	1101	1071	1038	1008	1087	1024	99	321	500	640	1	1	19784735	211	-6.90	0.91	12	0.17	-155.00	1181.00	2345	20230509	-54.41	965	20231020	10.78	2345	-54.41	20230509	965	10.78	20231020	2345	-54.41	20230509	293	264.85	20230307	0.02	N	050090	500	98 억		151008	N	N	0	N	00	N
80	20231215	100508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1071	1	2	0.09	18713408	17437	9.40	1070	1081	1070	1391	749	1070	1073.29	0.76	0	3872	1134	1101	1071	1038	1008	1087	1024	99	321	500	640	1	1	19784735	212	-6.91	0.91	12	0.09	-155.00	1181.00	2345	20230509	-54.33	965	20231020	10.98	2345	-54.33	20230509	965	10.98	20231020	2345	-54.33	20230509	293	265.53	20230307	0.02	N	050090	500	98 억		151008	N	N	0	N	00	N
81	20231215	090506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1071	1	2	0.09	4844765	4520	2.44	1070	1081	1070	1391	749	1070	1072.06	0.76	0	262	1134	1101	1071	1038	1008	1087	1024	99	321	500	640	1	1	19784735	212	-6.91	0.91	12	0.02	-155.00	1181.00	2345	20230509	-54.33	965	20231020	10.98	2345	-54.33	20230509	965	10.98	20231020	2345	-54.33	20230509	293	265.53	20230307	0.02	N	050090	500	98 억		151008	N	N	0	N	00	N
82	20231214	160503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1070	-32	5	-2.90	197823825	185560	149.02	1102	1104	1041	1432	772	1102	1066.09	0.95	0	-40125	1200	1150	1115	1065	1030	1133	1048	99	330	500	660	1	1	19784735	212	-6.90	0.91	12	0.94	-155.00	1181.00	2345	20230509	-54.37	965	20231020	10.88	2345	-54.37	20230509	965	10.88	20231020	2345	-54.37	20230509	293	265.19	20230307	0.02	N	050090	500	98 억		187335	N	N	0	N	00	N
83	20231214	150521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1067	-35	5	-3.18	194306616	182268	146.38	1102	1104	1041	1432	772	1102	1066.05	0.95	0	-40440	1200	1150	1115	1065	1030	1133	1048	99	330	500	660	1	1	19784735	211	-6.88	0.90	12	0.92	-155.00	1181.00	2345	20230509	-54.50	965	20231020	10.57	2345	-54.50	20230509	965	10.57	20231020	2345	-54.50	20230509	293	264.16	20230307	0.02	N	050090	500	98 억		187335	N	N	0	N	00	N
84	20231214	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1073	-29	5	-2.63	191908455	180024	144.58	1102	1104	1041	1432	772	1102	1066.02	0.95	0	-41971	1200	1150	1115	1065	1030	1133	1048	99	330	500	660	1	1	19784735	212	-6.92	0.91	12	0.91	-155.00	1181.00	2345	20230509	-54.24	965	20231020	11.19	2345	-54.24	20230509	965	11.19	20231020	2345	-54.24	20230509	293	266.21	20230307	0.02	N	050090	500	98 억		187335	N	N	0	N	00	N
85	20231214	130517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1074	-28	5	-2.54	188670987	176996	142.15	1102	1104	1041	1432	772	1102	1065.96	0.95	0	-41811	1200	1150	1115	1065	1030	1133	1048	99	330	500	660	1	1	19784735	212	-6.93	0.91	12	0.89	-155.00	1181.00	2345	20230509	-54.20	965	20231020	11.30	2345	-54.20	20230509	965	11.30	20231020	2345	-54.20	20230509	293	266.55	20230307	0.02	N	050090	500	98 억		187335	N	N	0	N	00	N
86	20231214	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1062	-40	5	-3.63	141337841	132563	106.46	1102	1104	1041	1432	772	1102	1066.19	0.95	0	-41696	1200	1150	1115	1065	1030	1133	1048	99	330	500	660	1	1	19784735	210	-6.85	0.90	12	0.67	-155.00	1181.00	2345	20230509	-54.71	965	20231020	10.05	2345	-54.71	20230509	965	10.05	20231020	2345	-54.71	20230509	293	262.46	20230307	0.02	N	050090	500	98 억		187335	N	N	0	N	00	N
87	20231214	110505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1065	-37	5	-3.36	100974902	94657	76.02	1102	1104	1041	1432	772	1102	1066.75	0.95	0	-41157	1200	1150	1115	1065	1030	1133	1048	99	330	500	660	1	1	19784735	211	-6.87	0.90	12	0.48	-155.00	1181.00	2345	20230509	-54.58	965	20231020	10.36	2345	-54.58	20230509	965	10.36	20231020	2345	-54.58	20230509	293	263.48	20230307	0.02	N	050090	500	98 억		187335	N	N	0	N	00	N
88	20231214	100500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1065	-37	5	-3.36	77974693	73131	58.73	1102	1104	1041	1432	772	1102	1066.23	0.95	0	-35143	1200	1150	1115	1065	1030	1133	1048	99	330	500	660	1	1	19784735	211	-6.87	0.90	12	0.37	-155.00	1181.00	2345	20230509	-54.58	965	20231020	10.36	2345	-54.58	20230509	965	10.36	20231020	2345	-54.58	20230509	293	263.48	20230307	0.02	N	050090	500	98 억		187335	N	N	0	N	00	N
89	20231214	090442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1072	-30	5	-2.72	12316498	11297	9.07	1102	1104	1072	1432	772	1102	1090.25	0.95	0	-3160	1200	1150	1115	1065	1030	1133	1048	99	330	500	660	1	1	19784735	212	-6.92	0.91	12	0.06	-155.00	1181.00	2345	20230509	-54.29	965	20231020	11.09	2345	-54.29	20230509	965	11.09	20231020	2345	-54.29	20230509	293	265.87	20230307	0.02	N	050090	500	98 억		187335	N	N	0	N	00	N
90	20231213	160503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1102	-44	5	-3.84	138627909	124502	49.52	1146	1165	1080	1489	803	1146	1113.46	1.03	0	-14072	1228	1186	1135	1093	1042	1208	1115	99	343	500	680	1	1	19784735	218	-7.11	0.93	12	0.63	-155.00	1181.00	2345	20230509	-53.01	965	20231020	14.20	2345	-53.01	20230509	965	14.20	20231020	2345	-53.01	20230509	293	276.11	20230307	0.02	N	050090	500	98 억		202797	N	N	0	N	00	N
91	20231213	150514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1099	-47	5	-4.10	137296105	123290	49.04	1146	1165	1080	1489	803	1146	1113.60	1.03	0	-13977	1228	1186	1135	1093	1042	1208	1115	99	343	500	680	1	1	19784735	217	-7.09	0.93	12	0.62	-155.00	1181.00	2345	20230509	-53.13	965	20231020	13.89	2345	-53.13	20230509	965	13.89	20231020	2345	-53.13	20230509	293	275.09	20230307	0.02	N	050090	500	98 억		202797	N	N	0	N	00	N
92	20231213	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1106	-40	5	-3.49	111070706	99488	39.57	1146	1165	1080	1489	803	1146	1116.42	1.03	0	-9792	1228	1186	1135	1093	1042	1208	1115	99	343	500	680	1	1	19784735	219	-7.14	0.94	12	0.50	-155.00	1181.00	2345	20230509	-52.84	965	20231020	14.61	2345	-52.84	20230509	965	14.61	20231020	2345	-52.84	20230509	293	277.47	20230307	0.02	N	050090	500	98 억		202797	N	N	0	N	00	N
93	20231213	130512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1105	-41	5	-3.58	100071659	89547	35.62	1146	1165	1080	1489	803	1146	1117.53	1.03	0	-9603	1228	1186	1135	1093	1042	1208	1115	99	343	500	680	1	1	19784735	219	-7.13	0.94	12	0.45	-155.00	1181.00	2345	20230509	-52.88	965	20231020	14.51	2345	-52.88	20230509	965	14.51	20231020	2345	-52.88	20230509	293	277.13	20230307	0.02	N	050090	500	98 억		202797	N	N	0	N	00	N
94	20231213	120511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1100	-46	5	-4.01	92325327	82544	32.83	1146	1165	1080	1489	803	1146	1118.50	1.03	0	-9107	1228	1186	1135	1093	1042	1208	1115	99	343	500	680	1	1	19784735	218	-7.10	0.93	12	0.42	-155.00	1181.00	2345	20230509	-53.09	965	20231020	13.99	2345	-53.09	20230509	965	13.99	20231020	2345	-53.09	20230509	293	275.43	20230307	0.02	N	050090	500	98 억		202797	N	N	0	N	00	N
95	20231213	110514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1095	-51	5	-4.45	83026592	74108	29.48	1146	1165	1080	1489	803	1146	1120.35	1.03	0	-8850	1228	1186	1135	1093	1042	1208	1115	99	343	500	680	1	1	19784735	217	-7.06	0.93	12	0.37	-155.00	1181.00	2345	20230509	-53.30	965	20231020	13.47	2345	-53.30	20230509	965	13.47	20231020	2345	-53.30	20230509	293	273.72	20230307	0.02	N	050090	500	98 억		202797	N	N	0	N	00	N
96	20231213	100516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1082	-64	5	-5.58	75185422	66913	26.61	1146	1165	1080	1489	803	1146	1123.63	1.03	0	-8658	1228	1186	1135	1093	1042	1208	1115	99	343	500	680	1	1	19784735	214	-6.98	0.92	12	0.34	-155.00	1181.00	2345	20230509	-53.86	965	20231020	12.12	2345	-53.86	20230509	965	12.12	20231020	2345	-53.86	20230509	293	269.28	20230307	0.02	N	050090	500	98 억		202797	N	N	0	N	00	N
97	20231213	090509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1151	5	2	0.44	3138444	2726	1.08	1146	1165	1146	1489	803	1146	1151.30	1.03	0	-203	1228	1186	1135	1093	1042	1208	1115	99	343	500	680	1	1	19784735	228	-7.43	0.97	12	0.01	-155.00	1181.00	2345	20230509	-50.92	965	20231020	19.27	2345	-50.92	20230509	965	19.27	20231020	2345	-50.92	20230509	293	292.83	20230307	0.02	N	050090	500	98 억		202797	N	N	0	N	00	N
98	20231212	160451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1146	68	2	6.31	285158253	250719	226.90	1084	1177	1084	1401	755	1078	1137.36	1.04	0	2191	1113	1095	1083	1065	1053	1104	1074	99	323	500	640	1	1	19784735	227	-7.39	0.97	12	1.27	-155.00	1181.00	2345	20230509	-51.13	965	20231020	18.76	2345	-51.13	20230509	965	18.76	20231020	2345	-51.13	20230509	293	291.13	20230307	0.02	N	050090	500	98 억		206612	N	N	0	N	00	N
99	20231212	150457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1140	62	2	5.75	278994453	245331	222.02	1084	1177	1084	1401	755	1078	1137.22	1.04	0	2362	1113	1095	1083	1065	1053	1104	1074	99	323	500	640	1	1	19784735	226	-7.35	0.97	12	1.24	-155.00	1181.00	2345	20230509	-51.39	965	20231020	18.13	2345	-51.39	20230509	965	18.13	20231020	2345	-51.39	20230509	293	289.08	20230307	0.02	N	050090	500	98 억		206612	N	N	0	N	00	N
100	20231212	140437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1144	66	2	6.12	227358214	200303	181.27	1084	1177	1084	1401	755	1078	1135.07	1.04	0	829	1113	1095	1083	1065	1053	1104	1074	99	323	500	640	1	1	19784735	226	-7.38	0.97	12	1.01	-155.00	1181.00	2345	20230509	-51.22	965	20231020	18.55	2345	-51.22	20230509	965	18.55	20231020	2345	-51.22	20230509	293	290.44	20230307	0.02	N	050090	500	98 억		206612	N	N	0	N	00	N
101	20231212	130434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1132	54	2	5.01	214848289	189309	171.32	1084	1177	1084	1401	755	1078	1134.91	1.04	0	1338	1113	1095	1083	1065	1053	1104	1074	99	323	500	640	1	1	19784735	224	-7.30	0.96	12	0.96	-155.00	1181.00	2345	20230509	-51.73	965	20231020	17.31	2345	-51.73	20230509	965	17.31	20231020	2345	-51.73	20230509	293	286.35	20230307	0.02	N	050090	500	98 억		206612	N	N	0	N	00	N
102	20231212	120432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1137	59	2	5.47	201435032	177518	160.65	1084	1177	1084	1401	755	1078	1134.73	1.04	0	1642	1113	1095	1083	1065	1053	1104	1074	99	323	500	640	1	1	19784735	225	-7.34	0.96	12	0.90	-155.00	1181.00	2345	20230509	-51.51	965	20231020	17.82	2345	-51.51	20230509	965	17.82	20231020	2345	-51.51	20230509	293	288.05	20230307	0.02	N	050090	500	98 억		206612	N	N	0	N	00	N
103	20231212	110438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1127	49	2	4.55	195419606	172192	155.83	1084	1177	1084	1401	755	1078	1134.89	1.04	0	25	1113	1095	1083	1065	1053	1104	1074	99	323	500	640	1	1	19784735	223	-7.27	0.95	12	0.87	-155.00	1181.00	2345	20230509	-51.94	965	20231020	16.79	2345	-51.94	20230509	965	16.79	20231020	2345	-51.94	20230509	293	284.64	20230307	0.02	N	050090	500	98 억		206612	N	N	0	N	00	N
104	20231212	100455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1133	55	2	5.10	174484325	153593	139.00	1084	1177	1084	1401	755	1078	1136.02	1.04	0	-2202	1113	1095	1083	1065	1053	1104	1074	99	323	500	640	1	1	19784735	224	-7.31	0.96	12	0.78	-155.00	1181.00	2345	20230509	-51.68	965	20231020	17.41	2345	-51.68	20230509	965	17.41	20231020	2345	-51.68	20230509	293	286.69	20230307	0.02	N	050090	500	98 억		206612	N	N	0	N	00	N
105	20231212	090452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1086	8	2	0.74	1531633	1411	1.28	1084	1100	1084	1401	755	1078	1085.49	1.04	0	-52	1113	1095	1083	1065	1053	1104	1074	99	323	500	640	1	1	19784735	215	-7.01	0.92	12	0.01	-155.00	1181.00	2345	20230509	-53.69	965	20231020	12.54	2345	-53.69	20230509	965	12.54	20231020	2345	-53.69	20230509	293	270.65	20230307	0.02	N	050090	500	98 억		206612	N	N	0	N	00	N
106	20231211	160455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1078	13	2	1.22	119681209	110498	106.70	1071	1101	1071	1384	746	1065	1083.12	1.11	6652	-3707	1137	1101	1074	1038	1011	1087	1024	99	319	500	630	1	1	19784735	213	-6.95	0.91	12	0.56	-155.00	1181.00	2345	20230509	-54.03	965	20231020	11.71	2345	-54.03	20230509	965	11.71	20231020	2345	-54.03	20230509	293	267.92	20230307	0.02	N	050090	500	98 억		220051	N	N	0	N	00	N
107	20231211	150452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1080	15	2	1.41	114008514	105245	101.63	1071	1101	1071	1384	746	1065	1083.27	1.11	6652	-3130	1137	1101	1074	1038	1011	1087	1024	99	319	500	630	1	1	19784735	214	-6.97	0.91	12	0.53	-155.00	1181.00	2345	20230509	-53.94	965	20231020	11.92	2345	-53.94	20230509	965	11.92	20231020	2345	-53.94	20230509	293	268.60	20230307	0.02	N	050090	500	98 억		220051	N	N	0	N	00	N
108	20231211	140453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1083	18	2	1.69	105310074	97236	93.90	1071	1101	1071	1384	746	1065	1083.04	1.11	6652	-2523	1137	1101	1074	1038	1011	1087	1024	99	319	500	630	1	1	19784735	214	-6.99	0.92	12	0.49	-155.00	1181.00	2345	20230509	-53.82	965	20231020	12.23	2345	-53.82	20230509	965	12.23	20231020	2345	-53.82	20230509	293	269.62	20230307	0.02	N	050090	500	98 억		220051	N	N	0	N	00	N
109	20231211	130454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1088	23	2	2.16	97072763	89602	86.53	1071	1101	1071	1384	746	1065	1083.38	1.11	6652	-3043	1137	1101	1074	1038	1011	1087	1024	99	319	500	630	1	1	19784735	215	-7.02	0.92	12	0.45	-155.00	1181.00	2345	20230509	-53.60	965	20231020	12.75	2345	-53.60	20230509	965	12.75	20231020	2345	-53.60	20230509	293	271.33	20230307	0.02	N	050090	500	98 억		220051	N	N	0	N	00	N
110	20231211	120454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1088	23	2	2.16	88376970	81568	78.77	1071	1101	1071	1384	746	1065	1083.48	1.11	6652	-2504	1137	1101	1074	1038	1011	1087	1024	99	319	500	630	1	1	19784735	215	-7.02	0.92	12	0.41	-155.00	1181.00	2345	20230509	-53.60	965	20231020	12.75	2345	-53.60	20230509	965	12.75	20231020	2345	-53.60	20230509	293	271.33	20230307	0.02	N	050090	500	98 억		220051	N	N	0	N	00	N
111	20231211	110451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1095	30	2	2.82	70520965	65257	63.02	1071	1095	1071	1384	746	1065	1080.67	1.11	6652	-856	1137	1101	1074	1038	1011	1087	1024	99	319	500	630	1	1	19784735	217	-7.06	0.93	12	0.33	-155.00	1181.00	2345	20230509	-53.30	965	20231020	13.47	2345	-53.30	20230509	965	13.47	20231020	2345	-53.30	20230509	293	273.72	20230307	0.02	N	050090	500	98 억		220051	N	N	0	N	00	N
112	20231211	100451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1089	24	2	2.25	58993772	54621	52.75	1071	1092	1071	1384	746	1065	1080.06	1.11	6652	-883	1137	1101	1074	1038	1011	1087	1024	99	319	500	630	1	1	19784735	215	-7.03	0.92	12	0.28	-155.00	1181.00	2345	20230509	-53.56	965	20231020	12.85	2345	-53.56	20230509	965	12.85	20231020	2345	-53.56	20230509	293	271.67	20230307	0.02	N	050090	500	98 억		220051	N	N	0	N	00	N
113	20231211	090450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1092	27	2	2.54	30309583	28092	27.13	1071	1092	1071	1384	746	1065	1078.94	1.11	6652	-866	1137	1101	1074	1038	1011	1087	1024	99	319	500	630	1	1	19784735	216	-7.05	0.92	12	0.14	-155.00	1181.00	2345	20230509	-53.43	965	20231020	13.16	2345	-53.43	20230509	965	13.16	20231020	2345	-53.43	20230509	293	272.70	20230307	0.02	N	050090	500	98 억		220051	N	N	0	N	00	N
114	20231208	160447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1065	-12	5	-1.11	110298995	103406	90.62	1077	1110	1047	1400	754	1077	1066.66	1.11	0	-5776	1135	1105	1081	1051	1027	1121	1067	99	323	500	640	1	1	19784735	211	-6.87	0.90	12	0.52	-155.00	1181.00	2345	20230509	-54.58	965	20231020	10.36	2345	-54.58	20230509	965	10.36	20231020	2345	-54.58	20230509	293	263.48	20230307	0.02	N	050090	500	98 억		220051	N	N	0	N	00	N
115	20231208	150449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1059	-18	5	-1.67	108258153	101493	88.95	1077	1110	1047	1400	754	1077	1066.66	1.11	0	-5514	1135	1105	1081	1051	1027	1121	1067	99	323	500	640	1	1	19784735	210	-6.83	0.90	12	0.51	-155.00	1181.00	2345	20230509	-54.84	965	20231020	9.74	2345	-54.84	20230509	965	9.74	20231020	2345	-54.84	20230509	293	261.43	20230307	0.02	N	050090	500	98 억		220051	N	N	0	N	00	N
116	20231208	140448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1063	-14	5	-1.30	102486014	96064	84.19	1077	1110	1047	1400	754	1077	1066.85	1.11	0	-6092	1135	1105	1081	1051	1027	1121	1067	99	323	500	640	1	1	19784735	210	-6.86	0.90	12	0.49	-155.00	1181.00	2345	20230509	-54.67	965	20231020	10.16	2345	-54.67	20230509	965	10.16	20231020	2345	-54.67	20230509	293	262.80	20230307	0.02	N	050090	500	98 억		220051	N	N	0	N	00	N
117	20231208	130447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1050	-27	5	-2.51	99054247	92810	81.34	1077	1110	1047	1400	754	1077	1067.28	1.11	0	-5637	1135	1105	1081	1051	1027	1121	1067	99	323	500	640	1	1	19784735	208	-6.77	0.89	12	0.47	-155.00	1181.00	2345	20230509	-55.22	965	20231020	8.81	2345	-55.22	20230509	965	8.81	20231020	2345	-55.22	20230509	293	258.36	20230307	0.02	N	050090	500	98 억		220051	N	N	0	N	00	N
118	20231208	120443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1078	1	2	0.09	74980750	70056	61.40	1077	1110	1060	1400	754	1077	1070.30	1.11	0	-4808	1135	1105	1081	1051	1027	1121	1067	99	323	500	640	1	1	19784735	213	-6.95	0.91	12	0.35	-155.00	1181.00	2345	20230509	-54.03	965	20231020	11.71	2345	-54.03	20230509	965	11.71	20231020	2345	-54.03	20230509	293	267.92	20230307	0.02	N	050090	500	98 억		220051	N	N	0	N	00	N
119	20231208	110443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1080	3	2	0.28	71390205	66741	58.49	1077	1110	1060	1400	754	1077	1069.66	1.11	0	-4971	1135	1105	1081	1051	1027	1121	1067	99	323	500	640	1	1	19784735	214	-6.97	0.91	12	0.34	-155.00	1181.00	2345	20230509	-53.94	965	20231020	11.92	2345	-53.94	20230509	965	11.92	20231020	2345	-53.94	20230509	293	268.60	20230307	0.02	N	050090	500	98 억		220051	N	N	0	N	00	N
120	20231208	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1062	-15	5	-1.39	64034878	59876	52.47	1077	1110	1060	1400	754	1077	1069.46	1.11	0	-4873	1135	1105	1081	1051	1027	1121	1067	99	323	500	640	1	1	19784735	210	-6.85	0.90	12	0.30	-155.00	1181.00	2345	20230509	-54.71	965	20231020	10.05	2345	-54.71	20230509	965	10.05	20231020	2345	-54.71	20230509	293	262.46	20230307	0.02	N	050090	500	98 억		220051	N	N	0	N	00	N
121	20231208	090443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1103	26	2	2.41	18149193	16798	14.72	1077	1110	1073	1400	754	1077	1080.44	1.11	0	-619	1135	1105	1081	1051	1027	1121	1067	99	323	500	640	1	1	19784735	218	-7.12	0.93	12	0.08	-155.00	1181.00	2345	20230509	-52.96	965	20231020	14.30	2345	-52.96	20230509	965	14.30	20231020	2345	-52.96	20230509	293	276.45	20230307	0.02	N	050090	500	98 억		220051	N	N	0	N	00	N
122	20231207	160443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1077	20	2	1.89	123793555	114107	152.97	1058	1111	1057	1374	740	1057	1084.92	1.08	0	7520	1082	1069	1057	1044	1032	1063	1038	99	317	500	630	1	1	19784735	213	-6.95	0.91	12	0.58	-155.00	1181.00	2345	20230509	-54.07	965	20231020	11.61	2345	-54.07	20230509	965	11.61	20231020	2345	-54.07	20230509	293	267.58	20230307	0.02	N	050090	500	98 억		214419	N	N	0	N	00	N
123	20231207	150445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1080	23	2	2.18	119155489	109805	147.21	1058	1111	1057	1374	740	1057	1085.16	1.08	0	6670	1082	1069	1057	1044	1032	1063	1038	99	317	500	630	1	1	19784735	214	-6.97	0.91	12	0.55	-155.00	1181.00	2345	20230509	-53.94	965	20231020	11.92	2345	-53.94	20230509	965	11.92	20231020	2345	-53.94	20230509	293	268.60	20230307	0.02	N	050090	500	98 억		214419	N	N	0	N	00	N
124	20231207	140443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1090	33	2	3.12	110772820	102052	136.81	1058	1111	1057	1374	740	1057	1085.45	1.08	0	7130	1082	1069	1057	1044	1032	1063	1038	99	317	500	630	1	1	19784735	216	-7.03	0.92	12	0.52	-155.00	1181.00	2345	20230509	-53.52	965	20231020	12.95	2345	-53.52	20230509	965	12.95	20231020	2345	-53.52	20230509	293	272.01	20230307	0.02	N	050090	500	98 억		214419	N	N	0	N	00	N
125	20231207	130444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1090	33	2	3.12	94725163	87375	117.14	1058	1100	1057	1374	740	1057	1084.12	1.08	0	6490	1082	1069	1057	1044	1032	1063	1038	99	317	500	630	1	1	19784735	216	-7.03	0.92	12	0.44	-155.00	1181.00	2345	20230509	-53.52	965	20231020	12.95	2345	-53.52	20230509	965	12.95	20231020	2345	-53.52	20230509	293	272.01	20230307	0.02	N	050090	500	98 억		214419	N	N	0	N	00	N
126	20231207	120444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1091	34	2	3.22	70664312	65381	87.65	1058	1095	1057	1374	740	1057	1080.81	1.08	0	5684	1082	1069	1057	1044	1032	1063	1038	99	317	500	630	1	1	19784735	216	-7.04	0.92	12	0.33	-155.00	1181.00	2345	20230509	-53.48	965	20231020	13.06	2345	-53.48	20230509	965	13.06	20231020	2345	-53.48	20230509	293	272.35	20230307	0.02	N	050090	500	98 억		214419	N	N	0	N	00	N
127	20231207	110441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1086	29	2	2.74	45556362	42242	56.63	1058	1095	1057	1374	740	1057	1078.46	1.08	0	1644	1082	1069	1057	1044	1032	1063	1038	99	317	500	630	1	1	19784735	215	-7.01	0.92	12	0.21	-155.00	1181.00	2345	20230509	-53.69	965	20231020	12.54	2345	-53.69	20230509	965	12.54	20231020	2345	-53.69	20230509	293	270.65	20230307	0.02	N	050090	500	98 억		214419	N	N	0	N	00	N
128	20231207	100440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1068	11	2	1.04	21120294	19738	26.46	1058	1090	1057	1374	740	1057	1070.03	1.08	0	-160	1082	1069	1057	1044	1032	1063	1038	99	317	500	630	1	1	19784735	211	-6.89	0.90	12	0.10	-155.00	1181.00	2345	20230509	-54.46	965	20231020	10.67	2345	-54.46	20230509	965	10.67	20231020	2345	-54.46	20230509	293	264.51	20230307	0.02	N	050090	500	98 억		214419	N	N	0	N	00	N
129	20231207	090446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1058	1	2	0.09	6999928	6613	8.87	1058	1073	1057	1374	740	1057	1058.51	1.08	0	271	1082	1069	1057	1044	1032	1063	1038	99	317	500	630	1	1	19784735	209	-6.83	0.90	12	0.03	-155.00	1181.00	2345	20230509	-54.88	965	20231020	9.64	2345	-54.88	20230509	965	9.64	20231020	2345	-54.88	20230509	293	261.09	20230307	0.02	N	050090	500	98 억		214419	N	N	0	N	00	N
130	20231206	160436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1057	-13	5	-1.21	78758631	74586	69.61	1070	1070	1045	1391	749	1070	1055.91	1.10	0	-2323	1115	1092	1066	1043	1017	1079	1030	99	321	500	640	1	1	19784735	209	-6.82	0.90	12	0.38	-155.00	1181.00	2345	20230509	-54.93	965	20231020	9.53	2345	-54.93	20230509	965	9.53	20231020	2345	-54.93	20230509	293	260.75	20230307	0.02	N	050090	500	98 억		217632	N	N	0	N	00	N
131	20231206	150445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1061	-9	5	-0.84	68260535	64688	60.37	1070	1070	1045	1391	749	1070	1055.23	1.10	0	-2826	1115	1092	1066	1043	1017	1079	1030	99	321	500	640	1	1	19784735	210	-6.85	0.90	12	0.33	-155.00	1181.00	2345	20230509	-54.75	965	20231020	9.95	2345	-54.75	20230509	965	9.95	20231020	2345	-54.75	20230509	293	262.12	20230307	0.02	N	050090	500	98 억		217632	N	N	0	N	00	N
132	20231206	140444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1056	-14	5	-1.31	57897972	54842	51.18	1070	1070	1045	1391	749	1070	1055.72	1.10	0	-99	1115	1092	1066	1043	1017	1079	1030	99	321	500	640	1	1	19784735	209	-6.81	0.89	12	0.28	-155.00	1181.00	2345	20230509	-54.97	965	20231020	9.43	2345	-54.97	20230509	965	9.43	20231020	2345	-54.97	20230509	293	260.41	20230307	0.02	N	050090	500	98 억		217632	N	N	0	N	00	N
133	20231206	130439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1056	-14	5	-1.31	57784984	54735	51.08	1070	1070	1045	1391	749	1070	1055.72	1.10	0	-96	1115	1092	1066	1043	1017	1079	1030	99	321	500	640	1	1	19784735	209	-6.81	0.89	12	0.28	-155.00	1181.00	2345	20230509	-54.97	965	20231020	9.43	2345	-54.97	20230509	965	9.43	20231020	2345	-54.97	20230509	293	260.41	20230307	0.02	N	050090	500	98 억		217632	N	N	0	N	00	N
134	20231206	120437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1052	-18	5	-1.68	54429778	51545	48.10	1070	1070	1045	1391	749	1070	1055.97	1.10	0	-76	1115	1092	1066	1043	1017	1079	1030	99	321	500	640	1	1	19784735	208	-6.79	0.89	12	0.26	-155.00	1181.00	2345	20230509	-55.14	965	20231020	9.02	2345	-55.14	20230509	965	9.02	20231020	2345	-55.14	20230509	293	259.04	20230307	0.02	N	050090	500	98 억		217632	N	N	0	N	00	N
135	20231206	110445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1054	-16	5	-1.50	47215238	44689	41.71	1070	1070	1045	1391	749	1070	1056.53	1.10	0	-1841	1115	1092	1066	1043	1017	1079	1030	99	321	500	640	1	1	19784735	209	-6.80	0.89	12	0.23	-155.00	1181.00	2345	20230509	-55.05	965	20231020	9.22	2345	-55.05	20230509	965	9.22	20231020	2345	-55.05	20230509	293	259.73	20230307	0.02	N	050090	500	98 억		217632	N	N	0	N	00	N
136	20231206	100441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1048	-22	5	-2.06	43465770	41126	38.38	1070	1070	1045	1391	749	1070	1056.89	1.10	0	-2931	1115	1092	1066	1043	1017	1079	1030	99	321	500	640	1	1	19784735	207	-6.76	0.89	12	0.21	-155.00	1181.00	2345	20230509	-55.31	965	20231020	8.60	2345	-55.31	20230509	965	8.60	20231020	2345	-55.31	20230509	293	257.68	20230307	0.02	N	050090	500	98 억		217632	N	N	0	N	00	N
137	20231206	090442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1050	-20	5	-1.87	11230739	10521	9.82	1070	1070	1050	1391	749	1070	1067.46	1.10	0	-4172	1115	1092	1066	1043	1017	1079	1030	99	321	500	640	1	1	19784735	208	-6.77	0.89	12	0.05	-155.00	1181.00	2345	20230509	-55.22	965	20231020	8.81	2345	-55.22	20230509	965	8.81	20231020	2345	-55.22	20230509	293	258.36	20230307	0.02	N	050090	500	98 억		217632	N	N	0	N	00	N
138	20231205	160443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1070	-19	5	-1.74	109431006	103622	67.54	1080	1089	1040	1415	763	1089	1056.02	1.14	0	-6646	1121	1104	1072	1055	1023	1113	1064	99	326	500	650	1	1	19784735	212	-6.90	0.91	12	0.52	-155.00	1181.00	2345	20230509	-54.37	965	20231020	10.88	2345	-54.37	20230509	965	10.88	20231020	2345	-54.37	20230509	293	265.19	20230307	0.02	N	050090	500	98 억		225161	N	N	0	N	00	N
139	20231205	150441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1065	-24	5	-2.20	99371756	94199	61.40	1080	1089	1040	1415	763	1089	1054.91	1.14	0	-5570	1121	1104	1072	1055	1023	1113	1064	99	326	500	650	1	1	19784735	211	-6.87	0.90	12	0.48	-155.00	1181.00	2345	20230509	-54.58	965	20231020	10.36	2345	-54.58	20230509	965	10.36	20231020	2345	-54.58	20230509	293	263.48	20230307	0.02	N	050090	500	98 억		225161	N	N	0	N	00	N
140	20231205	140441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1055	-34	5	-3.12	89628503	84991	55.39	1080	1089	1040	1415	763	1089	1054.56	1.14	0	-2704	1121	1104	1072	1055	1023	1113	1064	99	326	500	650	1	1	19784735	209	-6.81	0.89	12	0.43	-155.00	1181.00	2345	20230509	-55.01	965	20231020	9.33	2345	-55.01	20230509	965	9.33	20231020	2345	-55.01	20230509	293	260.07	20230307	0.02	N	050090	500	98 억		225161	N	N	0	N	00	N
141	20231205	130441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1055	-34	5	-3.12	75635562	71674	46.72	1080	1089	1040	1415	763	1089	1055.27	1.14	0	-3540	1121	1104	1072	1055	1023	1113	1064	99	326	500	650	1	1	19784735	209	-6.81	0.89	12	0.36	-155.00	1181.00	2345	20230509	-55.01	965	20231020	9.33	2345	-55.01	20230509	965	9.33	20231020	2345	-55.01	20230509	293	260.07	20230307	0.02	N	050090	500	98 억		225161	N	N	0	N	00	N
142	20231205	120438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1061	-28	5	-2.57	68649914	65068	42.41	1080	1089	1040	1415	763	1089	1055.05	1.14	0	-2628	1121	1104	1072	1055	1023	1113	1064	99	326	500	650	1	1	19784735	210	-6.85	0.90	12	0.33	-155.00	1181.00	2345	20230509	-54.75	965	20231020	9.95	2345	-54.75	20230509	965	9.95	20231020	2345	-54.75	20230509	293	262.12	20230307	0.02	N	050090	500	98 억		225161	N	N	0	N	00	N
143	20231205	110438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1061	-28	5	-2.57	52198252	49438	32.22	1080	1089	1040	1415	763	1089	1055.83	1.14	0	-3990	1121	1104	1072	1055	1023	1113	1064	99	326	500	650	1	1	19784735	210	-6.85	0.90	12	0.25	-155.00	1181.00	2345	20230509	-54.75	965	20231020	9.95	2345	-54.75	20230509	965	9.95	20231020	2345	-54.75	20230509	293	262.12	20230307	0.02	N	050090	500	98 억		225161	N	N	0	N	00	N
144	20231205	100439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1060	-29	5	-2.66	40663924	38542	25.12	1080	1089	1040	1415	763	1089	1055.05	1.14	0	-1579	1121	1104	1072	1055	1023	1113	1064	99	326	500	650	1	1	19784735	210	-6.84	0.90	12	0.19	-155.00	1181.00	2345	20230509	-54.80	965	20231020	9.84	2345	-54.80	20230509	965	9.84	20231020	2345	-54.80	20230509	293	261.77	20230307	0.02	N	050090	500	98 억		225161	N	N	0	N	00	N
145	20231205	090437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1079	-10	5	-0.92	6277822	5792	3.78	1080	1089	1079	1415	763	1089	1083.88	1.14	0	-1023	1121	1104	1072	1055	1023	1113	1064	99	326	500	650	1	1	19784735	213	-6.96	0.91	12	0.03	-155.00	1181.00	2345	20230509	-53.99	965	20231020	11.81	2345	-53.99	20230509	965	11.81	20231020	2345	-53.99	20230509	293	268.26	20230307	0.02	N	050090	500	98 억		225161	N	N	0	N	00	N
146	20231204	160438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1089	24	2	2.25	162728885	152456	81.03	1065	1089	1040	1384	746	1065	1067.37	1.15	0	-482	1090	1077	1053	1040	1016	1084	1047	99	319	500	630	1	1	19784735	215	-7.03	0.92	12	0.77	-155.00	1181.00	2345	20230509	-53.56	965	20231020	12.85	2345	-53.56	20230509	965	12.85	20231020	2345	-53.56	20230509	293	271.67	20230307	0.02	N	050090	500	98 억		226547	N	N	0	N	00	N
147	20231204	150439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1079	14	2	1.31	137823440	129483	68.82	1065	1080	1040	1384	746	1065	1064.41	1.15	0	-5105	1090	1077	1053	1040	1016	1084	1047	99	319	500	630	1	1	19784735	213	-6.96	0.91	12	0.65	-155.00	1181.00	2345	20230509	-53.99	965	20231020	11.81	2345	-53.99	20230509	965	11.81	20231020	2345	-53.99	20230509	293	268.26	20230307	0.02	N	050090	500	98 억		226547	N	N	0	N	00	N
148	20231204	140436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1067	2	2	0.19	110790547	104326	55.45	1065	1074	1040	1384	746	1065	1061.96	1.15	0	-9485	1090	1077	1053	1040	1016	1084	1047	99	319	500	630	1	1	19784735	211	-6.88	0.90	12	0.53	-155.00	1181.00	2345	20230509	-54.50	965	20231020	10.57	2345	-54.50	20230509	965	10.57	20231020	2345	-54.50	20230509	293	264.16	20230307	0.02	N	050090	500	98 억		226547	N	N	0	N	00	N
149	20231204	130435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1067	2	2	0.19	104893641	98819	52.52	1065	1074	1040	1384	746	1065	1061.47	1.15	0	-10791	1090	1077	1053	1040	1016	1084	1047	99	319	500	630	1	1	19784735	211	-6.88	0.90	12	0.50	-155.00	1181.00	2345	20230509	-54.50	965	20231020	10.57	2345	-54.50	20230509	965	10.57	20231020	2345	-54.50	20230509	293	264.16	20230307	0.02	N	050090	500	98 억		226547	N	N	0	N	00	N
150	20231204	120435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1071	6	2	0.56	93104884	87754	46.64	1065	1074	1040	1384	746	1065	1060.98	1.15	0	-10552	1090	1077	1053	1040	1016	1084	1047	99	319	500	630	1	1	19784735	212	-6.91	0.91	12	0.44	-155.00	1181.00	2345	20230509	-54.33	965	20231020	10.98	2345	-54.33	20230509	965	10.98	20231020	2345	-54.33	20230509	293	265.53	20230307	0.02	N	050090	500	98 억		226547	N	N	0	N	00	N
151	20231204	110437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1066	1	2	0.09	85157556	80300	42.68	1065	1074	1040	1384	746	1065	1060.49	1.15	0	-11576	1090	1077	1053	1040	1016	1084	1047	99	319	500	630	1	1	19784735	211	-6.88	0.90	12	0.41	-155.00	1181.00	2345	20230509	-54.54	965	20231020	10.47	2345	-54.54	20230509	965	10.47	20231020	2345	-54.54	20230509	293	263.82	20230307	0.02	N	050090	500	98 억		226547	N	N	0	N	00	N
152	20231204	100436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1061	-4	5	-0.38	51559629	48903	25.99	1065	1069	1040	1384	746	1065	1054.32	1.15	0	-7424	1090	1077	1053	1040	1016	1084	1047	99	319	500	630	1	1	19784735	210	-6.85	0.90	12	0.25	-155.00	1181.00	2345	20230509	-54.75	965	20231020	9.95	2345	-54.75	20230509	965	9.95	20231020	2345	-54.75	20230509	293	262.12	20230307	0.02	N	050090	500	98 억		226547	N	N	0	N	00	N
153	20231204	090436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1054	-11	5	-1.03	21728095	20468	10.88	1065	1069	1054	1384	746	1065	1061.56	1.15	0	-8070	1090	1077	1053	1040	1016	1084	1047	99	319	500	630	1	1	19784735	209	-6.80	0.89	12	0.10	-155.00	1181.00	2345	20230509	-55.05	965	20231020	9.22	2345	-55.05	20230509	965	9.22	20231020	2345	-55.05	20230509	293	259.73	20230307	0.02	N	050090	500	98 억		226547	N	N	0	N	00	N
154	20231201	160436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1065	19	2	1.82	197161467	187983	45.97	1050	1066	1029	1359	733	1046	1048.67	1.24	0	-23812	1150	1098	1056	1004	962	1077	983	99	313	500	620	1	1	19784735	211	-6.87	0.90	12	0.95	-155.00	1181.00	2345	20230509	-54.58	965	20231020	10.36	2345	-54.58	20230509	965	10.36	20231020	2345	-54.58	20230509	293	263.48	20230307	0.02	N	050090	500	98 억		245579	N	N	0	N	00	N
155	20231201	150435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1053	7	2	0.67	181717973	173457	42.42	1050	1066	1029	1359	733	1046	1047.63	1.24	0	-22640	1150	1098	1056	1004	962	1077	983	99	313	500	620	1	1	19784735	208	-6.79	0.89	12	0.88	-155.00	1181.00	2345	20230509	-55.10	965	20231020	9.12	2345	-55.10	20230509	965	9.12	20231020	2345	-55.10	20230509	293	259.39	20230307	0.02	N	050090	500	98 억		245579	N	N	0	N	00	N
156	20231201	140435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1055	9	2	0.86	167403768	159887	39.10	1050	1066	1029	1359	733	1046	1047.01	1.24	0	-22027	1150	1098	1056	1004	962	1077	983	99	313	500	620	1	1	19784735	209	-6.81	0.89	12	0.81	-155.00	1181.00	2345	20230509	-55.01	965	20231020	9.33	2345	-55.01	20230509	965	9.33	20231020	2345	-55.01	20230509	293	260.07	20230307	0.02	N	050090	500	98 억		245579	N	N	0	N	00	N
157	20231201	130434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1053	7	2	0.67	155678304	148726	36.37	1050	1066	1029	1359	733	1046	1046.75	1.24	0	-22472	1150	1098	1056	1004	962	1077	983	99	313	500	620	1	1	19784735	208	-6.79	0.89	12	0.75	-155.00	1181.00	2345	20230509	-55.10	965	20231020	9.12	2345	-55.10	20230509	965	9.12	20231020	2345	-55.10	20230509	293	259.39	20230307	0.02	N	050090	500	98 억		245579	N	N	0	N	00	N
158	20231201	120438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1056	10	2	0.96	133692981	127737	31.24	1050	1066	1029	1359	733	1046	1046.63	1.24	0	-22372	1150	1098	1056	1004	962	1077	983	99	313	500	620	1	1	19784735	209	-6.81	0.89	12	0.65	-155.00	1181.00	2345	20230509	-54.97	965	20231020	9.43	2345	-54.97	20230509	965	9.43	20231020	2345	-54.97	20230509	293	260.41	20230307	0.02	N	050090	500	98 억		245579	N	N	0	N	00	N
159	20231201	110437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1060	14	2	1.34	125167616	119706	29.28	1050	1061	1029	1359	733	1046	1045.63	1.24	0	-21356	1150	1098	1056	1004	962	1077	983	99	313	500	620	1	1	19784735	210	-6.84	0.90	12	0.61	-155.00	1181.00	2345	20230509	-54.80	965	20231020	9.84	2345	-54.80	20230509	965	9.84	20231020	2345	-54.80	20230509	293	261.77	20230307	0.02	N	050090	500	98 억		245579	N	N	0	N	00	N
160	20231201	100439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1047	1	2	0.10	80547895	77402	18.93	1050	1056	1029	1359	733	1046	1040.64	1.24	0	-21505	1150	1098	1056	1004	962	1077	983	99	313	500	620	1	1	19784735	207	-6.75	0.89	12	0.39	-155.00	1181.00	2345	20230509	-55.35	965	20231020	8.50	2345	-55.35	20230509	965	8.50	20231020	2345	-55.35	20230509	293	257.34	20230307	0.02	N	050090	500	98 억		245579	N	N	0	N	00	N
161	20231201	090434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1046	0	3	0.00	12213187	11636	2.85	1050	1056	1046	1359	733	1046	1049.60	1.24	0	-1694	1150	1098	1056	1004	962	1077	983	99	313	500	620	1	1	19784735	207	-6.75	0.89	12	0.06	-155.00	1181.00	2345	20230509	-55.39	965	20231020	8.39	2345	-55.39	20230509	965	8.39	20231020	2345	-55.39	20230509	293	257.00	20230307	0.02	N	050090	500	98 억		245579	N	N	0	N	00	N