KissMeData/110990/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	160855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18400	-210	5	-1.13	2268958650	124009	48.19	18500	18580	18100	24150	13030	18610	18300.22	1.23	-11211	-9488	19510	19060	18780	18330	18050	19285	18555	19	5540	100	11530	10	1	18900000	3478	37.55	1.91	12	0.66	490.00	9646.00	24350	20231116	-24.44	5100	20230102	260.78	24350	-24.44	20231116	5100	260.78	20230102	24350	-24.44	20231116	5100	260.78	20230102	2.98	N	110990	100	18 억		232423	N	N	0	N	00	N
3	20231229	150843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18400	-210	5	-1.13	2268958650	124009	48.19	18500	18580	18100	24150	13030	18610	18300.22	1.23	-11211	-9488	19510	19060	18780	18330	18050	19285	18555	19	5540	100	11530	10	1	18900000	3478	37.55	1.91	12	0.66	490.00	9646.00	24350	20231116	-24.44	5100	20230102	260.78	24350	-24.44	20231116	5100	260.78	20230102	24350	-24.44	20231116	5100	260.78	20230102	2.98	N	110990	100	18 억		232423	N	N	0	N	00	N
4	20231229	140841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18400	-210	5	-1.13	2268958650	124009	48.19	18500	18580	18100	24150	13030	18610	18300.22	1.23	-11211	-9488	19510	19060	18780	18330	18050	19285	18555	19	5540	100	11530	10	1	18900000	3478	37.55	1.91	12	0.66	490.00	9646.00	24350	20231116	-24.44	5100	20230102	260.78	24350	-24.44	20231116	5100	260.78	20230102	24350	-24.44	20231116	5100	260.78	20230102	2.98	N	110990	100	18 억		232423	N	N	0	N	00	N
5	20231229	130843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18400	-210	5	-1.13	2268958650	124009	48.19	18500	18580	18100	24150	13030	18610	18300.22	1.23	-11211	-9488	19510	19060	18780	18330	18050	19285	18555	19	5540	100	11530	10	1	18900000	3478	37.55	1.91	12	0.66	490.00	9646.00	24350	20231116	-24.44	5100	20230102	260.78	24350	-24.44	20231116	5100	260.78	20230102	24350	-24.44	20231116	5100	260.78	20230102	2.98	N	110990	100	18 억		232423	N	N	0	N	00	N
6	20231229	120844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18400	-210	5	-1.13	2268958650	124009	48.19	18500	18580	18100	24150	13030	18610	18300.22	1.23	-11211	-9488	19510	19060	18780	18330	18050	19285	18555	19	5540	100	11530	10	1	18900000	3478	37.55	1.91	12	0.66	490.00	9646.00	24350	20231116	-24.44	5100	20230102	260.78	24350	-24.44	20231116	5100	260.78	20230102	24350	-24.44	20231116	5100	260.78	20230102	2.98	N	110990	100	18 억		232423	N	N	0	N	00	N
7	20231229	110806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18400	-210	5	-1.13	2268958650	124009	48.19	18500	18580	18100	24150	13030	18610	18300.22	1.23	-11211	-9488	19510	19060	18780	18330	18050	19285	18555	19	5540	100	11530	10	1	18900000	3478	37.55	1.91	12	0.66	490.00	9646.00	24350	20231116	-24.44	5100	20230102	260.78	24350	-24.44	20231116	5100	260.78	20230102	24350	-24.44	20231116	5100	260.78	20230102	2.98	N	110990	100	18 억		232423	N	N	0	N	00	N
8	20231229	100814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18400	-210	5	-1.13	2268958650	124009	48.19	18500	18580	18100	24150	13030	18610	18300.22	1.23	-11211	-9488	19510	19060	18780	18330	18050	19285	18555	19	5540	100	11530	10	1	18900000	3478	37.55	1.91	12	0.66	490.00	9646.00	24350	20231116	-24.44	5100	20230102	260.78	24350	-24.44	20231116	5100	260.78	20230102	24350	-24.44	20231116	5100	260.78	20230102	2.98	N	110990	100	18 억		232423	N	N	0	N	00	N
9	20231229	090814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18400	-210	5	-1.13	2268958650	124009	48.19	18500	18580	18100	24150	13030	18610	18300.22	1.23	-11211	-9488	19510	19060	18780	18330	18050	19285	18555	19	5540	100	11530	10	1	18900000	3478	37.55	1.91	12	0.66	490.00	9646.00	24350	20231116	-24.44	5100	20230102	260.78	24350	-24.44	20231116	5100	260.78	20230102	24350	-24.44	20231116	5100	260.78	20230102	2.98	N	110990	100	18 억		232423	N	N	0	N	00	N
10	20231228	160805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18400	-210	5	-1.13	2182974430	119285	46.36	18500	18580	18100	24150	13030	18610	18300.22	1.29	0	-9488	19510	19060	18780	18330	18050	19285	18555	19	5540	100	11530	10	1	18900000	3478	37.55	1.91	12	0.63	490.00	9646.00	24350	20231116	-24.44	5100	20230102	260.78	24350	-24.44	20231116	5100	260.78	20230102	24350	-24.44	20231116	5100	260.78	20230102	2.98	N	110990	100	18 억		243634	N	N	0	N	00	N
11	20231228	150812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18430	-180	5	-0.97	2079510350	113660	44.17	18500	18580	18100	24150	13030	18610	18295.89	1.29	0	-9234	19510	19060	18780	18330	18050	19285	18555	19	5540	100	11530	10	1	18900000	3483	37.61	1.91	12	0.60	490.00	9646.00	24350	20231116	-24.31	5100	20230102	261.37	24350	-24.31	20231116	5100	261.37	20230102	24350	-24.31	20231116	5100	261.37	20230102	2.98	N	110990	100	18 억		243634	N	N	0	N	00	N
12	20231228	140805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18490	-120	5	-0.64	1823119050	99751	38.77	18500	18580	18100	24150	13030	18610	18276.70	1.29	0	-4165	19510	19060	18780	18330	18050	19285	18555	19	5540	100	11530	10	1	18900000	3495	37.73	1.92	12	0.53	490.00	9646.00	24350	20231116	-24.07	5100	20230102	262.55	24350	-24.07	20231116	5100	262.55	20230102	24350	-24.07	20231116	5100	262.55	20230102	2.98	N	110990	100	18 억		243634	N	N	0	N	00	N
13	20231228	130805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18260	-350	5	-1.88	1490908970	81709	31.75	18500	18580	18100	24150	13030	18610	18246.57	1.29	0	-6406	19510	19060	18780	18330	18050	19285	18555	19	5540	100	11530	10	1	18900000	3451	37.27	1.89	12	0.43	490.00	9646.00	24350	20231116	-25.01	5100	20230102	258.04	24350	-25.01	20231116	5100	258.04	20230102	24350	-25.01	20231116	5100	258.04	20230102	2.98	N	110990	100	18 억		243634	N	N	0	N	00	N
14	20231228	120807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18210	-400	5	-2.15	1342458020	73580	28.60	18500	18580	18100	24150	13030	18610	18244.88	1.29	0	-5740	19510	19060	18780	18330	18050	19285	18555	19	5540	100	11530	10	1	18900000	3442	37.16	1.89	12	0.39	490.00	9646.00	24350	20231116	-25.22	5100	20230102	257.06	24350	-25.22	20231116	5100	257.06	20230102	24350	-25.22	20231116	5100	257.06	20230102	2.98	N	110990	100	18 억		243634	N	N	0	N	00	N
15	20231228	110809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18280	-330	5	-1.77	1037268400	56818	22.08	18500	18580	18100	24150	13030	18610	18255.98	1.29	0	-6177	19510	19060	18780	18330	18050	19285	18555	19	5540	100	11530	10	1	18900000	3455	37.31	1.90	12	0.30	490.00	9646.00	24350	20231116	-24.93	5100	20230102	258.43	24350	-24.93	20231116	5100	258.43	20230102	24350	-24.93	20231116	5100	258.43	20230102	2.98	N	110990	100	18 억		243634	N	N	0	N	00	N
16	20231228	100804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18200	-410	5	-2.20	694832430	38173	14.84	18500	18580	18100	24150	13030	18610	18202.20	1.29	0	-7263	19510	19060	18780	18330	18050	19285	18555	19	5540	100	11530	10	1	18900000	3440	37.14	1.89	12	0.20	490.00	9646.00	24350	20231116	-25.26	5100	20230102	256.86	24350	-25.26	20231116	5100	256.86	20230102	24350	-25.26	20231116	5100	256.86	20230102	2.98	N	110990	100	18 억		243634	N	N	0	N	00	N
17	20231228	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18220	-390	5	-2.10	154937560	8444	3.28	18500	18580	18210	24150	13030	18610	18348.83	1.29	0	-4178	19510	19060	18780	18330	18050	19285	18555	19	5540	100	11530	10	1	18900000	3444	37.18	1.89	12	0.04	490.00	9646.00	24350	20231116	-25.17	5100	20230102	257.25	24350	-25.17	20231116	5100	257.25	20230102	24350	-25.17	20231116	5100	257.25	20230102	2.98	N	110990	100	18 억		243634	N	N	0	N	00	N
18	20231227	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18610	110	2	0.59	4828561250	255639	48.44	18500	19230	18500	24050	12950	18500	18888.70	1.29	0	-1328	19740	19120	18310	17690	16880	18715	17285	19	5550	100	11470	10	1	18900000	3517	37.98	1.93	12	1.35	490.00	9646.00	24350	20231116	-23.57	5100	20230102	264.90	24350	-23.57	20231116	5100	264.90	20230102	24350	-23.57	20231116	5100	264.90	20230102	3.07	N	110990	100	18 억		243278	N	N	0	N	00	N
19	20231227	150810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18630	130	2	0.70	4586430960	242627	45.97	18500	19230	18500	24050	12950	18500	18903.22	1.29	0	-3010	19740	19120	18310	17690	16880	18715	17285	19	5550	100	11470	10	1	18900000	3521	38.02	1.93	12	1.28	490.00	9646.00	24350	20231116	-23.49	5100	20230102	265.29	24350	-23.49	20231116	5100	265.29	20230102	24350	-23.49	20231116	5100	265.29	20230102	3.07	N	110990	100	18 억		243278	N	N	0	N	00	N
20	20231227	140806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18590	90	2	0.49	4053750610	214090	40.57	18500	19230	18500	24050	12950	18500	18934.80	1.29	0	5060	19740	19120	18310	17690	16880	18715	17285	19	5550	100	11470	10	1	18900000	3514	37.94	1.93	12	1.13	490.00	9646.00	24350	20231116	-23.66	5100	20230102	264.51	24350	-23.66	20231116	5100	264.51	20230102	24350	-23.66	20231116	5100	264.51	20230102	3.07	N	110990	100	18 억		243278	N	N	0	N	00	N
21	20231227	130800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18960	460	2	2.49	2788499020	147280	27.91	18500	19100	18500	24050	12950	18500	18933.32	1.29	0	13707	19740	19120	18310	17690	16880	18715	17285	19	5550	100	11470	10	1	18900000	3583	38.69	1.97	12	0.78	490.00	9646.00	24350	20231116	-22.14	5100	20230102	271.76	24350	-22.14	20231116	5100	271.76	20230102	24350	-22.14	20231116	5100	271.76	20230102	3.07	N	110990	100	18 억		243278	N	N	0	N	00	N
22	20231227	120801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18920	420	2	2.27	2347484670	123959	23.49	18500	19100	18500	24050	12950	18500	18937.59	1.29	0	12600	19740	19120	18310	17690	16880	18715	17285	19	5550	100	11470	10	1	18900000	3576	38.61	1.96	12	0.66	490.00	9646.00	24350	20231116	-22.30	5100	20230102	270.98	24350	-22.30	20231116	5100	270.98	20230102	24350	-22.30	20231116	5100	270.98	20230102	3.07	N	110990	100	18 억		243278	N	N	0	N	00	N
23	20231227	110806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19090	590	2	3.19	2053932290	108462	20.55	18500	19100	18500	24050	12950	18500	18936.88	1.29	0	16004	19740	19120	18310	17690	16880	18715	17285	19	5550	100	11470	10	1	18900000	3608	38.96	1.98	12	0.57	490.00	9646.00	24350	20231116	-21.60	5100	20230102	274.31	24350	-21.60	20231116	5100	274.31	20230102	24350	-21.60	20231116	5100	274.31	20230102	3.07	N	110990	100	18 억		243278	N	N	0	N	00	N
24	20231227	100805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18860	360	2	1.95	1230055550	65105	12.34	18500	19030	18500	24050	12950	18500	18893.41	1.29	0	2357	19740	19120	18310	17690	16880	18715	17285	19	5550	100	11470	10	1	18900000	3565	38.49	1.96	12	0.34	490.00	9646.00	24350	20231116	-22.55	5100	20230102	269.80	24350	-22.55	20231116	5100	269.80	20230102	24350	-22.55	20231116	5100	269.80	20230102	3.07	N	110990	100	18 억		243278	N	N	0	N	00	N
25	20231227	090808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18690	190	2	1.03	96231450	5145	0.97	18500	18800	18500	24050	12950	18500	18703.88	1.29	0	200	19740	19120	18310	17690	16880	18715	17285	19	5550	100	11470	10	1	18900000	3532	38.14	1.94	12	0.03	490.00	9646.00	24350	20231116	-23.24	5100	20230102	266.47	24350	-23.24	20231116	5100	266.47	20230102	24350	-23.24	20231116	5100	266.47	20230102	3.07	N	110990	100	18 억		243278	N	N	0	N	00	N
26	20231226	160807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18500	-450	5	-2.37	9565228640	527297	319.67	18930	18930	17500	24600	13270	18950	18139.96	1.12	0	34360	19930	19440	19150	18660	18370	19295	18515	19	5650	100	11740	10	1	18900000	3497	37.76	1.92	12	2.79	490.00	9646.00	24350	20231116	-24.02	5100	20230102	262.75	24350	-24.02	20231116	5100	262.75	20230102	24350	-24.02	20231116	5100	262.75	20230102	3.08	N	110990	100	18 억		210842	N	N	0	N	00	N
27	20231226	150805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18570	-380	5	-2.01	9293869030	512641	310.79	18930	18930	17500	24600	13270	18950	18129.39	1.12	0	31507	19930	19440	19150	18660	18370	19295	18515	19	5650	100	11740	10	1	18900000	3510	37.90	1.93	12	2.71	490.00	9646.00	24350	20231116	-23.74	5100	20230102	264.12	24350	-23.74	20231116	5100	264.12	20230102	24350	-23.74	20231116	5100	264.12	20230102	3.08	N	110990	100	18 억		210842	N	N	0	N	00	N
28	20231226	140807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18650	-300	5	-1.58	8149864630	451145	273.51	18930	18930	17500	24600	13270	18950	18064.85	1.12	0	30857	19930	19440	19150	18660	18370	19295	18515	19	5650	100	11740	10	1	18900000	3525	38.06	1.93	12	2.39	490.00	9646.00	24350	20231116	-23.41	5100	20230102	265.69	24350	-23.41	20231116	5100	265.69	20230102	24350	-23.41	20231116	5100	265.69	20230102	3.08	N	110990	100	18 억		210842	N	N	0	N	00	N
29	20231226	130806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17850	-1100	5	-5.80	6209235200	345028	209.17	18930	18930	17500	24600	13270	18950	17996.32	1.12	0	1513	19930	19440	19150	18660	18370	19295	18515	19	5650	100	11740	10	1	18900000	3374	36.43	1.85	12	1.83	490.00	9646.00	24350	20231116	-26.69	5100	20230102	250.00	24350	-26.69	20231116	5100	250.00	20230102	24350	-26.69	20231116	5100	250.00	20230102	3.08	N	110990	100	18 억		210842	N	N	0	N	00	N
30	20231226	120805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17620	-1330	5	-7.02	5285432770	292431	177.29	18930	18930	17580	24600	13270	18950	18074.12	1.12	0	-384	19930	19440	19150	18660	18370	19295	18515	19	5650	100	11740	10	1	18900000	3330	35.96	1.83	12	1.55	490.00	9646.00	24350	20231116	-27.64	5100	20230102	245.49	24350	-27.64	20231116	5100	245.49	20230102	24350	-27.64	20231116	5100	245.49	20230102	3.08	N	110990	100	18 억		210842	N	N	0	N	00	N
31	20231226	110809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17870	-1080	5	-5.70	3647900560	199928	121.21	18930	18930	17860	24600	13270	18950	18246.07	1.12	0	1128	19930	19440	19150	18660	18370	19295	18515	19	5650	100	11740	10	1	18900000	3377	36.47	1.85	12	1.06	490.00	9646.00	24350	20231116	-26.61	5100	20230102	250.39	24350	-26.61	20231116	5100	250.39	20230102	24350	-26.61	20231116	5100	250.39	20230102	3.08	N	110990	100	18 억		210842	N	N	0	N	00	N
32	20231226	100804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18240	-710	5	-3.75	1916576330	104123	63.12	18930	18930	18200	24600	13270	18950	18406.85	1.12	0	-1325	19930	19440	19150	18660	18370	19295	18515	19	5650	100	11740	10	1	18900000	3447	37.22	1.89	12	0.55	490.00	9646.00	24350	20231116	-25.09	5100	20230102	257.65	24350	-25.09	20231116	5100	257.65	20230102	24350	-25.09	20231116	5100	257.65	20230102	3.08	N	110990	100	18 억		210842	N	N	0	N	00	N
33	20231226	090807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18560	-390	5	-2.06	410157820	21971	13.32	18930	18930	18410	24600	13270	18950	18668.15	1.12	0	-7495	19930	19440	19150	18660	18370	19295	18515	19	5650	100	11740	10	1	18900000	3508	37.88	1.92	12	0.12	490.00	9646.00	24350	20231116	-23.78	5100	20230102	263.92	24350	-23.78	20231116	5100	263.92	20230102	24350	-23.78	20231116	5100	263.92	20230102	3.08	N	110990	100	18 억		210842	N	N	0	N	00	N
34	20231222	160755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18950	-260	5	-1.35	3135435360	163973	93.32	19460	19640	18860	24950	13450	19210	19122.14	1.13	0	-7090	19743	19476	19113	18846	18483	19610	18980	19	5740	100	11910	10	1	18900000	3582	38.67	1.96	12	0.87	490.00	9646.00	24350	20231116	-22.18	5100	20230102	271.57	24350	-22.18	20231116	5100	271.57	20230102	24350	-22.18	20231116	5100	271.57	20230102	2.96	N	110990	100	18 억		214181	N	N	0	N	00	N
35	20231222	150752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18990	-220	5	-1.15	2947361740	154057	87.67	19460	19640	18860	24950	13450	19210	19131.63	1.13	0	-4061	19743	19476	19113	18846	18483	19610	18980	19	5740	100	11910	10	1	18900000	3589	38.76	1.97	12	0.82	490.00	9646.00	24350	20231116	-22.01	5100	20230102	272.35	24350	-22.01	20231116	5100	272.35	20230102	24350	-22.01	20231116	5100	272.35	20230102	2.96	N	110990	100	18 억		214181	N	N	0	N	00	N
36	20231222	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19120	-90	5	-0.47	2459260780	128396	73.07	19460	19640	18860	24950	13450	19210	19153.72	1.13	0	-3661	19743	19476	19113	18846	18483	19610	18980	19	5740	100	11910	10	1	18900000	3614	39.02	1.98	12	0.68	490.00	9646.00	24350	20231116	-21.48	5100	20230102	274.90	24350	-21.48	20231116	5100	274.90	20230102	24350	-21.48	20231116	5100	274.90	20230102	2.96	N	110990	100	18 억		214181	N	N	0	N	00	N
37	20231222	130752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19180	-30	5	-0.16	2151737970	112356	63.94	19460	19640	18860	24950	13450	19210	19151.07	1.13	0	30	19743	19476	19113	18846	18483	19610	18980	19	5740	100	11910	10	1	18900000	3625	39.14	1.99	12	0.59	490.00	9646.00	24350	20231116	-21.23	5100	20230102	276.08	24350	-21.23	20231116	5100	276.08	20230102	24350	-21.23	20231116	5100	276.08	20230102	2.96	N	110990	100	18 억		214181	N	N	0	N	00	N
38	20231222	120750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19210	0	3	0.00	1980695560	103445	58.87	19460	19640	18860	24950	13450	19210	19147.33	1.13	0	-1654	19743	19476	19113	18846	18483	19610	18980	19	5740	100	11910	10	1	18900000	3631	39.20	1.99	12	0.55	490.00	9646.00	24350	20231116	-21.11	5100	20230102	276.67	24350	-21.11	20231116	5100	276.67	20230102	24350	-21.11	20231116	5100	276.67	20230102	2.96	N	110990	100	18 억		214181	N	N	0	N	00	N
39	20231222	110749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18980	-230	5	-1.20	1643581120	85867	48.87	19460	19640	18860	24950	13450	19210	19141.01	1.13	0	-4408	19743	19476	19113	18846	18483	19610	18980	19	5740	100	11910	10	1	18900000	3587	38.73	1.97	12	0.45	490.00	9646.00	24350	20231116	-22.05	5100	20230102	272.16	24350	-22.05	20231116	5100	272.16	20230102	24350	-22.05	20231116	5100	272.16	20230102	2.96	N	110990	100	18 억		214181	N	N	0	N	00	N
40	20231222	100748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19050	-160	5	-0.83	1305793280	68049	38.73	19460	19640	18860	24950	13450	19210	19189.01	1.13	0	-4842	19743	19476	19113	18846	18483	19610	18980	19	5740	100	11910	10	1	18900000	3600	38.88	1.97	12	0.36	490.00	9646.00	24350	20231116	-21.77	5100	20230102	273.53	24350	-21.77	20231116	5100	273.53	20230102	24350	-21.77	20231116	5100	273.53	20230102	2.96	N	110990	100	18 억		214181	N	N	0	N	00	N
41	20231222	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19430	220	2	1.15	346110330	17784	10.12	19460	19640	19380	24950	13450	19210	19461.89	1.13	0	1487	19743	19476	19113	18846	18483	19610	18980	19	5740	100	11910	10	1	18900000	3672	39.65	2.01	12	0.09	490.00	9646.00	24350	20231116	-20.21	5100	20230102	280.98	24350	-20.21	20231116	5100	280.98	20230102	24350	-20.21	20231116	5100	280.98	20230102	2.96	N	110990	100	18 억		214181	N	N	0	N	00	N
42	20231221	160745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19210	-120	5	-0.62	3328160280	174406	45.20	19190	19380	18750	25100	13540	19330	19082.72	1.09	0	2007	21250	20290	19740	18780	18230	20015	18505	19	5770	100	11980	10	1	18900000	3631	39.20	1.99	12	0.92	490.00	9646.00	24350	20231116	-21.11	5100	20230102	276.67	24350	-21.11	20231116	5100	276.67	20230102	24350	-21.11	20231116	5100	276.67	20230102	2.90	N	110990	100	18 억		205781	N	N	0	N	00	N
43	20231221	150747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19180	-150	5	-0.78	3093173880	162157	42.02	19190	19380	18750	25100	13540	19330	19075.18	1.09	0	119	21250	20290	19740	18780	18230	20015	18505	19	5770	100	11980	10	1	18900000	3625	39.14	1.99	12	0.86	490.00	9646.00	24350	20231116	-21.23	5100	20230102	276.08	24350	-21.23	20231116	5100	276.08	20230102	24350	-21.23	20231116	5100	276.08	20230102	2.90	N	110990	100	18 억		205781	N	N	0	N	00	N
44	20231221	140746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19190	-140	5	-0.72	2730295630	143231	37.12	19190	19380	18750	25100	13540	19330	19062.18	1.09	0	-990	21250	20290	19740	18780	18230	20015	18505	19	5770	100	11980	10	1	18900000	3627	39.16	1.99	12	0.76	490.00	9646.00	24350	20231116	-21.19	5100	20230102	276.27	24350	-21.19	20231116	5100	276.27	20230102	24350	-21.19	20231116	5100	276.27	20230102	2.90	N	110990	100	18 억		205781	N	N	0	N	00	N
45	20231221	130744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19260	-70	5	-0.36	2481136250	130255	33.76	19190	19380	18750	25100	13540	19330	19048.30	1.09	0	-602	21250	20290	19740	18780	18230	20015	18505	19	5770	100	11980	10	1	18900000	3640	39.31	2.00	12	0.69	490.00	9646.00	24350	20231116	-20.90	5100	20230102	277.65	24350	-20.90	20231116	5100	277.65	20230102	24350	-20.90	20231116	5100	277.65	20230102	2.90	N	110990	100	18 억		205781	N	N	0	N	00	N
46	20231221	120749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19090	-240	5	-1.24	2223288500	116849	30.28	19190	19380	18750	25100	13540	19330	19027.02	1.09	0	762	21250	20290	19740	18780	18230	20015	18505	19	5770	100	11980	10	1	18900000	3608	38.96	1.98	12	0.62	490.00	9646.00	24350	20231116	-21.60	5100	20230102	274.31	24350	-21.60	20231116	5100	274.31	20230102	24350	-21.60	20231116	5100	274.31	20230102	2.90	N	110990	100	18 억		205781	N	N	0	N	00	N
47	20231221	110750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18900	-430	5	-2.22	1881843850	98916	25.63	19190	19380	18750	25100	13540	19330	19024.67	1.09	0	-1123	21250	20290	19740	18780	18230	20015	18505	19	5770	100	11980	10	1	18900000	3572	38.57	1.96	12	0.52	490.00	9646.00	24350	20231116	-22.38	5100	20230102	270.59	24350	-22.38	20231116	5100	270.59	20230102	24350	-22.38	20231116	5100	270.59	20230102	2.90	N	110990	100	18 억		205781	N	N	0	N	00	N
48	20231221	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19090	-240	5	-1.24	971748420	50748	13.15	19190	19380	18820	25100	13540	19330	19148.51	1.09	0	3008	21250	20290	19740	18780	18230	20015	18505	19	5770	100	11980	10	1	18900000	3608	38.96	1.98	12	0.27	490.00	9646.00	24350	20231116	-21.60	5100	20230102	274.31	24350	-21.60	20231116	5100	274.31	20230102	24350	-21.60	20231116	5100	274.31	20230102	2.90	N	110990	100	18 억		205781	N	N	0	N	00	N
49	20231221	090747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19100	-230	5	-1.19	273908350	14410	3.73	19190	19200	18820	25100	13540	19330	19008.21	1.09	0	2397	21250	20290	19740	18780	18230	20015	18505	19	5770	100	11980	10	1	18900000	3610	38.98	1.98	12	0.08	490.00	9646.00	24350	20231116	-21.56	5100	20230102	274.51	24350	-21.56	20231116	5100	274.51	20230102	24350	-21.56	20231116	5100	274.51	20230102	2.90	N	110990	100	18 억		205781	N	N	0	N	00	N
50	20231220	160749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19330	-670	5	-3.35	7550052350	384458	232.35	20600	20700	19190	26000	14000	20000	19638.39	1.51	0	-102477	20846	20422	20076	19652	19306	20250	19480	19	6000	100	12400	10	1	18900000	3653	39.45	2.00	12	2.03	490.00	9646.00	24350	20231116	-20.62	5100	20230102	279.02	24350	-20.62	20231116	5100	279.02	20230102	24350	-20.62	20231116	5100	279.02	20230102	2.86	N	110990	100	18 억		284532	N	N	0	N	00	N
51	20231220	150828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19250	-750	5	-3.75	7030978960	357586	216.11	20600	20700	19190	26000	14000	20000	19662.34	1.51	0	-96263	20846	20422	20076	19652	19306	20250	19480	19	6000	100	12400	10	1	18900000	3638	39.29	2.00	12	1.89	490.00	9646.00	24350	20231116	-20.94	5100	20230102	277.45	24350	-20.94	20231116	5100	277.45	20230102	24350	-20.94	20231116	5100	277.45	20230102	2.86	N	110990	100	18 억		284532	N	N	0	N	00	N
52	20231220	140838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19240	-760	5	-3.80	6108282750	309600	187.11	20600	20700	19200	26000	14000	20000	19729.60	1.51	0	-84954	20846	20422	20076	19652	19306	20250	19480	19	6000	100	12400	10	1	18900000	3636	39.27	1.99	12	1.64	490.00	9646.00	24350	20231116	-20.99	5100	20230102	277.25	24350	-20.99	20231116	5100	277.25	20230102	24350	-20.99	20231116	5100	277.25	20230102	2.86	N	110990	100	18 억		284532	N	N	0	N	00	N
53	20231220	130833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19360	-640	5	-3.20	4617900360	232301	140.39	20600	20700	19350	26000	14000	20000	19878.95	1.51	0	-68360	20846	20422	20076	19652	19306	20250	19480	19	6000	100	12400	10	1	18900000	3659	39.51	2.01	12	1.23	490.00	9646.00	24350	20231116	-20.49	5100	20230102	279.61	24350	-20.49	20231116	5100	279.61	20230102	24350	-20.49	20231116	5100	279.61	20230102	2.86	N	110990	100	18 억		284532	N	N	0	N	00	N
54	20231220	120744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19660	-340	5	-1.70	3585956470	179362	108.40	20600	20700	19560	26000	14000	20000	19992.84	1.51	0	-49885	20846	20422	20076	19652	19306	20250	19480	19	6000	100	12400	10	1	18900000	3716	40.12	2.04	12	0.95	490.00	9646.00	24350	20231116	-19.26	5100	20230102	285.49	24350	-19.26	20231116	5100	285.49	20230102	24350	-19.26	20231116	5100	285.49	20230102	2.86	N	110990	100	18 억		284532	N	N	0	N	00	N
55	20231220	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19640	-360	5	-1.80	3125263220	155957	94.25	20600	20700	19560	26000	14000	20000	20039.26	1.51	0	-44170	20846	20422	20076	19652	19306	20250	19480	19	6000	100	12400	10	1	18900000	3712	40.08	2.04	12	0.83	490.00	9646.00	24350	20231116	-19.34	5100	20230102	285.10	24350	-19.34	20231116	5100	285.10	20230102	24350	-19.34	20231116	5100	285.10	20230102	2.86	N	110990	100	18 억		284532	N	N	0	N	00	N
56	20231220	100747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19820	-180	5	-0.90	2049516300	101309	61.23	20600	20700	19790	26000	14000	20000	20230.35	1.51	0	-22887	20846	20422	20076	19652	19306	20250	19480	19	6000	100	12400	10	1	18900000	3746	40.45	2.05	12	0.54	490.00	9646.00	24350	20231116	-18.60	5100	20230102	288.63	24350	-18.60	20231116	5100	288.63	20230102	24350	-18.60	20231116	5100	288.63	20230102	2.86	N	110990	100	18 억		284532	N	N	0	N	00	N
57	20231220	090746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	400	2	2.00	662820700	32253	19.49	20600	20700	20400	26000	14000	20000	20550.67	1.51	0	-11403	20846	20422	20076	19652	19306	20250	19480	19	6000	100	12400	50	1	18900000	3856	41.63	2.11	12	0.17	490.00	9646.00	24350	20231116	-16.22	5100	20230102	300.00	24350	-16.22	20231116	5100	300.00	20230102	24350	-16.22	20231116	5100	300.00	20230102	2.86	N	110990	100	18 억		284532	N	N	0	N	00	N
58	20231219	160745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20000	-200	5	-0.99	3299731820	164822	50.14	20450	20500	19730	26250	14150	20200	20020.00	1.62	0	-23467	21466	20832	19966	19332	18466	21150	19650	19	6050	100	12520	50	1	18900000	3780	40.82	2.07	12	0.87	490.00	9646.00	24350	20231116	-17.86	5100	20230102	292.16	24350	-17.86	20231116	5100	292.16	20230102	24350	-17.86	20231116	5100	292.16	20230102	2.93	N	110990	100	18 억		306173	N	N	0	N	00	N
59	20231219	150748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	-50	5	-0.25	3051026900	152435	46.37	20450	20500	19730	26250	14150	20200	20015.26	1.62	0	-20049	21466	20832	19966	19332	18466	21150	19650	19	6050	100	12520	50	1	18900000	3808	41.12	2.09	12	0.81	490.00	9646.00	24350	20231116	-17.25	5100	20230102	295.10	24350	-17.25	20231116	5100	295.10	20230102	24350	-17.25	20231116	5100	295.10	20230102	2.93	N	110990	100	18 억		306173	N	N	0	N	00	N
60	20231219	140744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19830	-370	5	-1.83	2303632040	114983	34.98	20450	20500	19730	26250	14150	20200	20034.54	1.62	0	-14203	21466	20832	19966	19332	18466	21150	19650	19	6050	100	12520	10	1	18900000	3748	40.47	2.06	12	0.61	490.00	9646.00	24350	20231116	-18.56	5100	20230102	288.82	24350	-18.56	20231116	5100	288.82	20230102	24350	-18.56	20231116	5100	288.82	20230102	2.93	N	110990	100	18 억		306173	N	N	0	N	00	N
61	20231219	130749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19910	-290	5	-1.44	2162284290	107878	32.82	20450	20500	19730	26250	14150	20200	20043.79	1.62	0	-12240	21466	20832	19966	19332	18466	21150	19650	19	6050	100	12520	10	1	18900000	3763	40.63	2.06	12	0.57	490.00	9646.00	24350	20231116	-18.23	5100	20230102	290.39	24350	-18.23	20231116	5100	290.39	20230102	24350	-18.23	20231116	5100	290.39	20230102	2.93	N	110990	100	18 억		306173	N	N	0	N	00	N
62	20231219	120748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20050	-150	5	-0.74	1796649510	89442	27.21	20450	20500	19800	26250	14150	20200	20087.31	1.62	0	-10818	21466	20832	19966	19332	18466	21150	19650	19	6050	100	12520	50	1	18900000	3789	40.92	2.08	12	0.47	490.00	9646.00	24350	20231116	-17.66	5100	20230102	293.14	24350	-17.66	20231116	5100	293.14	20230102	24350	-17.66	20231116	5100	293.14	20230102	2.93	N	110990	100	18 억		306173	N	N	0	N	00	N
63	20231219	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19900	-300	5	-1.49	1594143460	79262	24.11	20450	20500	19800	26250	14150	20200	20112.33	1.62	0	-11565	21466	20832	19966	19332	18466	21150	19650	19	6050	100	12520	10	1	18900000	3761	40.61	2.06	12	0.42	490.00	9646.00	24350	20231116	-18.28	5100	20230102	290.20	24350	-18.28	20231116	5100	290.20	20230102	24350	-18.28	20231116	5100	290.20	20230102	2.93	N	110990	100	18 억		306173	N	N	0	N	00	N
64	20231219	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20000	-200	5	-0.99	1147504200	56833	17.29	20450	20500	19860	26250	14150	20200	20190.81	1.62	0	-8576	21466	20832	19966	19332	18466	21150	19650	19	6050	100	12520	50	1	18900000	3780	40.82	2.07	12	0.30	490.00	9646.00	24350	20231116	-17.86	5100	20230102	292.16	24350	-17.86	20231116	5100	292.16	20230102	24350	-17.86	20231116	5100	292.16	20230102	2.93	N	110990	100	18 억		306173	N	N	0	N	00	N
65	20231219	090742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	0	3	0.00	278942950	13702	4.17	20450	20500	20200	26250	14150	20200	20357.83	1.62	0	-6967	21466	20832	19966	19332	18466	21150	19650	19	6050	100	12520	50	1	18900000	3818	41.22	2.09	12	0.07	490.00	9646.00	24350	20231116	-17.04	5100	20230102	296.08	24350	-17.04	20231116	5100	296.08	20230102	24350	-17.04	20231116	5100	296.08	20230102	2.93	N	110990	100	18 억		306173	N	N	0	N	00	N
66	20231218	160742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	1190	2	6.26	6552743300	325063	207.65	19100	20600	19100	24700	13310	19010	20158.16	1.44	0	38095	19816	19412	18996	18592	18176	19205	18385	19	5690	100	11780	50	1	18900000	3818	41.22	2.09	12	1.72	490.00	9646.00	24350	20231116	-17.04	5100	20230102	296.08	24350	-17.04	20231116	5100	296.08	20230102	24350	-17.04	20231116	5100	296.08	20230102	2.96	N	110990	100	18 억		272073	N	N	0	N	00	N
67	20231218	150745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20100	1090	2	5.73	6262891400	310676	198.46	19100	20600	19100	24700	13310	19010	20158.92	1.44	0	37506	19816	19412	18996	18592	18176	19205	18385	19	5690	100	11780	50	1	18900000	3799	41.02	2.08	12	1.64	490.00	9646.00	24350	20231116	-17.45	5100	20230102	294.12	24350	-17.45	20231116	5100	294.12	20230102	24350	-17.45	20231116	5100	294.12	20230102	2.96	N	110990	100	18 억		272073	N	N	0	N	00	N
68	20231218	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	1140	2	6.00	5733661450	284415	181.69	19100	20600	19100	24700	13310	19010	20159.49	1.44	0	35990	19816	19412	18996	18592	18176	19205	18385	19	5690	100	11780	50	1	18900000	3808	41.12	2.09	12	1.50	490.00	9646.00	24350	20231116	-17.25	5100	20230102	295.10	24350	-17.25	20231116	5100	295.10	20230102	24350	-17.25	20231116	5100	295.10	20230102	2.96	N	110990	100	18 억		272073	N	N	0	N	00	N
69	20231218	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	1290	2	6.79	5478660650	271828	173.65	19100	20600	19100	24700	13310	19010	20154.88	1.44	0	37029	19816	19412	18996	18592	18176	19205	18385	19	5690	100	11780	50	1	18900000	3837	41.43	2.10	12	1.44	490.00	9646.00	24350	20231116	-16.63	5100	20230102	298.04	24350	-16.63	20231116	5100	298.04	20230102	24350	-16.63	20231116	5100	298.04	20230102	2.96	N	110990	100	18 억		272073	N	N	0	N	00	N
70	20231218	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20450	1440	2	7.57	5241376350	260151	166.19	19100	20600	19100	24700	13310	19010	20147.44	1.44	0	40119	19816	19412	18996	18592	18176	19205	18385	19	5690	100	11780	50	1	18900000	3865	41.73	2.12	12	1.38	490.00	9646.00	24350	20231116	-16.02	5100	20230102	300.98	24350	-16.02	20231116	5100	300.98	20230102	24350	-16.02	20231116	5100	300.98	20230102	2.96	N	110990	100	18 억		272073	N	N	0	N	00	N
71	20231218	110740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	1390	2	7.31	4938559400	245313	156.71	19100	20600	19100	24700	13310	19010	20131.67	1.44	0	40082	19816	19412	18996	18592	18176	19205	18385	19	5690	100	11780	50	1	18900000	3856	41.63	2.11	12	1.30	490.00	9646.00	24350	20231116	-16.22	5100	20230102	300.00	24350	-16.22	20231116	5100	300.00	20230102	24350	-16.22	20231116	5100	300.00	20230102	2.96	N	110990	100	18 억		272073	N	N	0	N	00	N
72	20231218	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	1140	2	6.00	3430391450	171497	109.55	19100	20400	19100	24700	13310	19010	20002.63	1.44	0	34862	19816	19412	18996	18592	18176	19205	18385	19	5690	100	11780	50	1	18900000	3808	41.12	2.09	12	0.91	490.00	9646.00	24350	20231116	-17.25	5100	20230102	295.10	24350	-17.25	20231116	5100	295.10	20230102	24350	-17.25	20231116	5100	295.10	20230102	2.96	N	110990	100	18 억		272073	N	N	0	N	00	N
73	20231218	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19790	780	2	4.10	797207020	40598	25.93	19100	19810	19100	24700	13310	19010	19636.61	1.44	0	12177	19816	19412	18996	18592	18176	19205	18385	19	5690	100	11780	10	1	18900000	3740	40.39	2.05	12	0.21	490.00	9646.00	24350	20231116	-18.73	5100	20230102	288.04	24350	-18.73	20231116	5100	288.04	20230102	24350	-18.73	20231116	5100	288.04	20230102	2.96	N	110990	100	18 억		272073	N	N	0	N	00	N
74	20231215	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19010	-90	5	-0.47	2939166200	155171	84.28	19200	19400	18580	24800	13370	19100	18941.44	1.48	0	-4671	19800	19450	19250	18900	18700	19350	18800	19	5700	100	11840	10	1	18900000	3593	38.80	1.97	12	0.82	490.00	9646.00	24350	20231116	-21.93	5100	20230102	272.75	24350	-21.93	20231116	5100	272.75	20230102	24350	-21.93	20231116	5100	272.75	20230102	2.84	N	110990	100	18 억		279143	N	N	0	N	00	N
75	20231215	150741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19160	60	2	0.31	2746144330	145044	78.78	19200	19400	18580	24800	13370	19100	18933.18	1.48	0	-5372	19800	19450	19250	18900	18700	19350	18800	19	5700	100	11840	10	1	18900000	3621	39.10	1.99	12	0.77	490.00	9646.00	24350	20231116	-21.31	5100	20230102	275.69	24350	-21.31	20231116	5100	275.69	20230102	24350	-21.31	20231116	5100	275.69	20230102	2.84	N	110990	100	18 억		279143	N	N	0	N	00	N
76	20231215	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18830	-270	5	-1.41	2147354000	113742	61.78	19200	19400	18580	24800	13370	19100	18879.17	1.48	0	-8684	19800	19450	19250	18900	18700	19350	18800	19	5700	100	11840	10	1	18900000	3559	38.43	1.95	12	0.60	490.00	9646.00	24350	20231116	-22.67	5100	20230102	269.22	24350	-22.67	20231116	5100	269.22	20230102	24350	-22.67	20231116	5100	269.22	20230102	2.84	N	110990	100	18 억		279143	N	N	0	N	00	N
77	20231215	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18700	-400	5	-2.09	2002568550	106021	57.58	19200	19400	18580	24800	13370	19100	18888.41	1.48	0	-7963	19800	19450	19250	18900	18700	19350	18800	19	5700	100	11840	10	1	18900000	3534	38.16	1.94	12	0.56	490.00	9646.00	24350	20231116	-23.20	5100	20230102	266.67	24350	-23.20	20231116	5100	266.67	20230102	24350	-23.20	20231116	5100	266.67	20230102	2.84	N	110990	100	18 억		279143	N	N	0	N	00	N
78	20231215	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18830	-270	5	-1.41	1701803550	89937	48.85	19200	19400	18580	24800	13370	19100	18922.17	1.48	0	-10297	19800	19450	19250	18900	18700	19350	18800	19	5700	100	11840	10	1	18900000	3559	38.43	1.95	12	0.48	490.00	9646.00	24350	20231116	-22.67	5100	20230102	269.22	24350	-22.67	20231116	5100	269.22	20230102	24350	-22.67	20231116	5100	269.22	20230102	2.84	N	110990	100	18 억		279143	N	N	0	N	00	N
79	20231215	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18740	-360	5	-1.88	1582251420	83586	45.40	19200	19400	18580	24800	13370	19100	18929.62	1.48	0	-10201	19800	19450	19250	18900	18700	19350	18800	19	5700	100	11840	10	1	18900000	3542	38.24	1.94	12	0.44	490.00	9646.00	24350	20231116	-23.04	5100	20230102	267.45	24350	-23.04	20231116	5100	267.45	20230102	24350	-23.04	20231116	5100	267.45	20230102	2.84	N	110990	100	18 억		279143	N	N	0	N	00	N
80	20231215	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18940	-160	5	-0.84	809485780	42302	22.97	19200	19400	18910	24800	13370	19100	19135.87	1.48	0	-3920	19800	19450	19250	18900	18700	19350	18800	19	5700	100	11840	10	1	18900000	3580	38.65	1.96	12	0.22	490.00	9646.00	24350	20231116	-22.22	5100	20230102	271.37	24350	-22.22	20231116	5100	271.37	20230102	24350	-22.22	20231116	5100	271.37	20230102	2.84	N	110990	100	18 억		279143	N	N	0	N	00	N
81	20231215	090739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19290	190	2	0.99	182584200	9470	5.14	19200	19400	19200	24800	13370	19100	19280.27	1.48	0	-622	19800	19450	19250	18900	18700	19350	18800	19	5700	100	11840	10	1	18900000	3646	39.37	2.00	12	0.05	490.00	9646.00	24350	20231116	-20.78	5100	20230102	278.24	24350	-20.78	20231116	5100	278.24	20230102	24350	-20.78	20231116	5100	278.24	20230102	2.84	N	110990	100	18 억		279143	N	N	0	N	00	N
82	20231214	160734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19100	30	2	0.16	3521713920	182780	96.43	19450	19600	19050	24750	13350	19070	19267.87	1.54	0	-10100	20283	19676	19353	18746	18423	19515	18585	19	5680	100	11820	10	1	18900000	3610	38.98	1.98	12	0.97	490.00	9646.00	24350	20231116	-21.56	5100	20230102	274.51	24350	-21.56	20231116	5100	274.51	20230102	24350	-21.56	20231116	5100	274.51	20230102	2.81	N	110990	100	18 억		291167	N	N	0	N	00	N
83	20231214	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19070	0	3	0.00	3262687160	169228	89.28	19450	19600	19050	24750	13350	19070	19279.83	1.54	0	-7867	20283	19676	19353	18746	18423	19515	18585	19	5680	100	11820	10	1	18900000	3604	38.92	1.98	12	0.90	490.00	9646.00	24350	20231116	-21.68	5100	20230102	273.92	24350	-21.68	20231116	5100	273.92	20230102	24350	-21.68	20231116	5100	273.92	20230102	2.81	N	110990	100	18 억		291167	N	N	0	N	00	N
84	20231214	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19160	90	2	0.47	2722013460	140881	74.32	19450	19600	19070	24750	13350	19070	19321.37	1.54	0	-5476	20283	19676	19353	18746	18423	19515	18585	19	5680	100	11820	10	1	18900000	3621	39.10	1.99	12	0.75	490.00	9646.00	24350	20231116	-21.31	5100	20230102	275.69	24350	-21.31	20231116	5100	275.69	20230102	24350	-21.31	20231116	5100	275.69	20230102	2.81	N	110990	100	18 억		291167	N	N	0	N	00	N
85	20231214	130757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19130	60	2	0.31	2568441000	132871	70.10	19450	19600	19070	24750	13350	19070	19330.34	1.54	0	-3038	20283	19676	19353	18746	18423	19515	18585	19	5680	100	11820	10	1	18900000	3616	39.04	1.98	12	0.70	490.00	9646.00	24350	20231116	-21.44	5100	20230102	275.10	24350	-21.44	20231116	5100	275.10	20230102	24350	-21.44	20231116	5100	275.10	20230102	2.81	N	110990	100	18 억		291167	N	N	0	N	00	N
86	20231214	120809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19090	20	2	0.10	2436479370	125970	66.46	19450	19600	19070	24750	13350	19070	19341.74	1.54	0	-1465	20283	19676	19353	18746	18423	19515	18585	19	5680	100	11820	10	1	18900000	3608	38.96	1.98	12	0.67	490.00	9646.00	24350	20231116	-21.60	5100	20230102	274.31	24350	-21.60	20231116	5100	274.31	20230102	24350	-21.60	20231116	5100	274.31	20230102	2.81	N	110990	100	18 억		291167	N	N	0	N	00	N
87	20231214	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19350	280	2	1.47	2124731970	109734	57.89	19450	19600	19070	24750	13350	19070	19362.57	1.54	0	2591	20283	19676	19353	18746	18423	19515	18585	19	5680	100	11820	10	1	18900000	3657	39.49	2.01	12	0.58	490.00	9646.00	24350	20231116	-20.53	5100	20230102	279.41	24350	-20.53	20231116	5100	279.41	20230102	24350	-20.53	20231116	5100	279.41	20230102	2.81	N	110990	100	18 억		291167	N	N	0	N	00	N
88	20231214	100727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19280	210	2	1.10	1481939730	76487	40.35	19450	19600	19070	24750	13350	19070	19375.05	1.54	0	3320	20283	19676	19353	18746	18423	19515	18585	19	5680	100	11820	10	1	18900000	3644	39.35	2.00	12	0.40	490.00	9646.00	24350	20231116	-20.82	5100	20230102	278.04	24350	-20.82	20231116	5100	278.04	20230102	24350	-20.82	20231116	5100	278.04	20230102	2.81	N	110990	100	18 억		291167	N	N	0	N	00	N
89	20231214	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19210	140	2	0.73	300084630	15522	8.19	19450	19480	19070	24750	13350	19070	19332.86	1.54	0	-302	20283	19676	19353	18746	18423	19515	18585	19	5680	100	11820	10	1	18900000	3631	39.20	1.99	12	0.08	490.00	9646.00	24350	20231116	-21.11	5100	20230102	276.67	24350	-21.11	20231116	5100	276.67	20230102	24350	-21.11	20231116	5100	276.67	20230102	2.81	N	110990	100	18 억		291167	N	N	0	N	00	N
90	20231213	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19070	-620	5	-3.15	3674838120	189118	49.96	19730	19960	19030	25550	13790	19690	19431.56	1.71	0	-33674	21110	20400	19790	19080	18470	20755	19435	19	5860	100	12200	10	1	18900000	3604	38.92	1.98	12	1.00	490.00	9646.00	24350	20231116	-21.68	5100	20230102	273.92	24350	-21.68	20231116	5100	273.92	20230102	24350	-21.68	20231116	5100	273.92	20230102	2.87	N	110990	100	18 억		323654	N	N	0	N	00	N
91	20231213	150749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19170	-520	5	-2.64	3422424030	175890	46.47	19730	19960	19140	25550	13790	19690	19457.69	1.71	0	-32714	21110	20400	19790	19080	18470	20755	19435	19	5860	100	12200	10	1	18900000	3623	39.12	1.99	12	0.93	490.00	9646.00	24350	20231116	-21.27	5100	20230102	275.88	24350	-21.27	20231116	5100	275.88	20230102	24350	-21.27	20231116	5100	275.88	20230102	2.87	N	110990	100	18 억		323654	N	N	0	N	00	N
92	20231213	140747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19240	-450	5	-2.29	2946859190	151149	39.93	19730	19960	19220	25550	13790	19690	19496.32	1.71	0	-30237	21110	20400	19790	19080	18470	20755	19435	19	5860	100	12200	10	1	18900000	3636	39.27	1.99	12	0.80	490.00	9646.00	24350	20231116	-20.99	5100	20230102	277.25	24350	-20.99	20231116	5100	277.25	20230102	24350	-20.99	20231116	5100	277.25	20230102	2.87	N	110990	100	18 억		323654	N	N	0	N	00	N
93	20231213	130749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19300	-390	5	-1.98	2554329660	130762	34.54	19730	19960	19300	25550	13790	19690	19534.13	1.71	0	-32720	21110	20400	19790	19080	18470	20755	19435	19	5860	100	12200	10	1	18900000	3648	39.39	2.00	12	0.69	490.00	9646.00	24350	20231116	-20.74	5100	20230102	278.43	24350	-20.74	20231116	5100	278.43	20230102	24350	-20.74	20231116	5100	278.43	20230102	2.87	N	110990	100	18 억		323654	N	N	0	N	00	N
94	20231213	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19370	-320	5	-1.63	2215312730	113240	29.92	19730	19960	19330	25550	13790	19690	19562.93	1.71	0	-26438	21110	20400	19790	19080	18470	20755	19435	19	5860	100	12200	10	1	18900000	3661	39.53	2.01	12	0.60	490.00	9646.00	24350	20231116	-20.45	5100	20230102	279.80	24350	-20.45	20231116	5100	279.80	20230102	24350	-20.45	20231116	5100	279.80	20230102	2.87	N	110990	100	18 억		323654	N	N	0	N	00	N
95	20231213	110749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19410	-280	5	-1.42	1922324830	98114	25.92	19730	19960	19350	25550	13790	19690	19592.72	1.71	0	-22913	21110	20400	19790	19080	18470	20755	19435	19	5860	100	12200	10	1	18900000	3668	39.61	2.01	12	0.52	490.00	9646.00	24350	20231116	-20.29	5100	20230102	280.59	24350	-20.29	20231116	5100	280.59	20230102	24350	-20.29	20231116	5100	280.59	20230102	2.87	N	110990	100	18 억		323654	N	N	0	N	00	N
96	20231213	100751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19550	-140	5	-0.71	1492235730	76016	20.08	19730	19960	19350	25550	13790	19690	19630.51	1.71	0	-21799	21110	20400	19790	19080	18470	20755	19435	19	5860	100	12200	10	1	18900000	3695	39.90	2.03	12	0.40	490.00	9646.00	24350	20231116	-19.71	5100	20230102	283.33	24350	-19.71	20231116	5100	283.33	20230102	24350	-19.71	20231116	5100	283.33	20230102	2.87	N	110990	100	18 억		323654	N	N	0	N	00	N
97	20231213	090741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19670	-20	5	-0.10	443223000	22478	5.94	19730	19960	19500	25550	13790	19690	19718.14	1.71	0	-6189	21110	20400	19790	19080	18470	20755	19435	19	5860	100	12200	10	1	18900000	3718	40.14	2.04	12	0.12	490.00	9646.00	24350	20231116	-19.22	5100	20230102	285.69	24350	-19.22	20231116	5100	285.69	20230102	24350	-19.22	20231116	5100	285.69	20230102	2.87	N	110990	100	18 억		323654	N	N	0	N	00	N
98	20231212	160716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19690	870	2	4.62	7385732340	375168	184.24	19330	20500	19180	24450	13180	18820	19686.46	1.80	0	-13461	19966	19392	19026	18452	18086	19210	18270	19	5630	100	11660	10	1	18900000	3721	40.18	2.04	12	1.99	490.00	9646.00	24350	20231116	-19.14	5100	20230102	286.08	24350	-19.14	20231116	5100	286.08	20230102	24350	-19.14	20231116	5100	286.08	20230102	3.00	N	110990	100	18 억		339404	N	N	0	N	00	N
99	20231212	150724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19650	830	2	4.41	7183821210	364916	179.20	19330	20500	19180	24450	13180	18820	19686.23	1.80	0	-14066	19966	19392	19026	18452	18086	19210	18270	19	5630	100	11660	10	1	18900000	3714	40.10	2.04	12	1.93	490.00	9646.00	24350	20231116	-19.30	5100	20230102	285.29	24350	-19.30	20231116	5100	285.29	20230102	24350	-19.30	20231116	5100	285.29	20230102	3.00	N	110990	100	18 억		339404	N	N	0	N	00	N
100	20231212	140645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	1330	2	7.07	6203278350	315528	154.95	19330	20500	19180	24450	13180	18820	19659.99	1.80	0	-8316	19966	19392	19026	18452	18086	19210	18270	19	5630	100	11660	50	1	18900000	3808	41.12	2.09	12	1.67	490.00	9646.00	24350	20231116	-17.25	5100	20230102	295.10	24350	-17.25	20231116	5100	295.10	20230102	24350	-17.25	20231116	5100	295.10	20230102	3.00	N	110990	100	18 억		339404	N	N	0	N	00	N
101	20231212	130646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19350	530	2	2.82	3608826110	185321	91.01	19330	19780	19180	24450	13180	18820	19473.38	1.80	0	-23329	19966	19392	19026	18452	18086	19210	18270	19	5630	100	11660	10	1	18900000	3657	39.49	2.01	12	0.98	490.00	9646.00	24350	20231116	-20.53	5100	20230102	279.41	24350	-20.53	20231116	5100	279.41	20230102	24350	-20.53	20231116	5100	279.41	20230102	3.00	N	110990	100	18 억		339404	N	N	0	N	00	N
102	20231212	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19360	540	2	2.87	3348429280	171888	84.41	19330	19780	19180	24450	13180	18820	19480.30	1.80	0	-23494	19966	19392	19026	18452	18086	19210	18270	19	5630	100	11660	10	1	18900000	3659	39.51	2.01	12	0.91	490.00	9646.00	24350	20231116	-20.49	5100	20230102	279.61	24350	-20.49	20231116	5100	279.61	20230102	24350	-20.49	20231116	5100	279.61	20230102	3.00	N	110990	100	18 억		339404	N	N	0	N	00	N
103	20231212	110650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19360	540	2	2.87	3215001250	165020	81.04	19330	19780	19180	24450	13180	18820	19482.49	1.80	0	-23090	19966	19392	19026	18452	18086	19210	18270	19	5630	100	11660	10	1	18900000	3659	39.51	2.01	12	0.87	490.00	9646.00	24350	20231116	-20.49	5100	20230102	279.61	24350	-20.49	20231116	5100	279.61	20230102	24350	-20.49	20231116	5100	279.61	20230102	3.00	N	110990	100	18 억		339404	N	N	0	N	00	N
104	20231212	100717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19350	530	2	2.82	2721212100	139555	68.53	19330	19780	19180	24450	13180	18820	19499.21	1.80	0	-17599	19966	19392	19026	18452	18086	19210	18270	19	5630	100	11660	10	1	18900000	3657	39.49	2.01	12	0.74	490.00	9646.00	24350	20231116	-20.53	5100	20230102	279.41	24350	-20.53	20231116	5100	279.41	20230102	24350	-20.53	20231116	5100	279.41	20230102	3.00	N	110990	100	18 억		339404	N	N	0	N	00	N
105	20231212	090716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19280	460	2	2.44	1124867010	57577	28.27	19330	19760	19280	24450	13180	18820	19536.74	1.80	0	-2438	19966	19392	19026	18452	18086	19210	18270	19	5630	100	11660	10	1	18900000	3644	39.35	2.00	12	0.30	490.00	9646.00	24350	20231116	-20.82	5100	20230102	278.04	24350	-20.82	20231116	5100	278.04	20230102	24350	-20.82	20231116	5100	278.04	20230102	3.00	N	110990	100	18 억		339404	N	N	0	N	00	N
106	20231211	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18820	-560	5	-2.89	3846877230	202008	43.92	19410	19600	18660	25150	13570	19380	19043.42	2.17	29042	-40209	20213	19796	19163	18746	18113	20005	18955	19	5770	100	12010	10	1	18900000	3557	38.41	1.95	12	1.07	490.00	9646.00	24350	20231116	-22.71	5100	20230102	269.02	24350	-22.71	20231116	5100	269.02	20230102	24350	-22.71	20231116	5100	269.02	20230102	3.10	N	110990	100	18 억		409593	N	N	0	N	00	N
107	20231211	150717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18900	-480	5	-2.48	3645807470	191344	41.61	19410	19600	18660	25150	13570	19380	19053.68	2.17	29042	-36237	20213	19796	19163	18746	18113	20005	18955	19	5770	100	12010	10	1	18900000	3572	38.57	1.96	12	1.01	490.00	9646.00	24350	20231116	-22.38	5100	20230102	270.59	24350	-22.38	20231116	5100	270.59	20230102	24350	-22.38	20231116	5100	270.59	20230102	3.10	N	110990	100	18 억		409593	N	N	0	N	00	N
108	20231211	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18920	-460	5	-2.37	3436926650	180305	39.21	19410	19600	18660	25150	13570	19380	19061.74	2.17	29042	-31952	20213	19796	19163	18746	18113	20005	18955	19	5770	100	12010	10	1	18900000	3576	38.61	1.96	12	0.95	490.00	9646.00	24350	20231116	-22.30	5100	20230102	270.98	24350	-22.30	20231116	5100	270.98	20230102	24350	-22.30	20231116	5100	270.98	20230102	3.10	N	110990	100	18 억		409593	N	N	0	N	00	N
109	20231211	130717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18960	-420	5	-2.17	3151181290	165242	35.93	19410	19600	18660	25150	13570	19380	19070.10	2.17	29042	-24154	20213	19796	19163	18746	18113	20005	18955	19	5770	100	12010	10	1	18900000	3583	38.69	1.97	12	0.87	490.00	9646.00	24350	20231116	-22.14	5100	20230102	271.76	24350	-22.14	20231116	5100	271.76	20230102	24350	-22.14	20231116	5100	271.76	20230102	3.10	N	110990	100	18 억		409593	N	N	0	N	00	N
110	20231211	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18920	-460	5	-2.37	2875468340	150707	32.77	19410	19600	18660	25150	13570	19380	19079.86	2.17	29042	-17552	20213	19796	19163	18746	18113	20005	18955	19	5770	100	12010	10	1	18900000	3576	38.61	1.96	12	0.80	490.00	9646.00	24350	20231116	-22.30	5100	20230102	270.98	24350	-22.30	20231116	5100	270.98	20230102	24350	-22.30	20231116	5100	270.98	20230102	3.10	N	110990	100	18 억		409593	N	N	0	N	00	N
111	20231211	110714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19000	-380	5	-1.96	2313567190	121113	26.33	19410	19600	18660	25150	13570	19380	19102.55	2.17	29042	-16049	20213	19796	19163	18746	18113	20005	18955	19	5770	100	12010	10	1	18900000	3591	38.78	1.97	12	0.64	490.00	9646.00	24350	20231116	-21.97	5100	20230102	272.55	24350	-21.97	20231116	5100	272.55	20230102	24350	-21.97	20231116	5100	272.55	20230102	3.10	N	110990	100	18 억		409593	N	N	0	N	00	N
112	20231211	100712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19020	-360	5	-1.86	1830864140	95716	20.81	19410	19600	18660	25150	13570	19380	19128.09	2.17	29042	-14880	20213	19796	19163	18746	18113	20005	18955	19	5770	100	12010	10	1	18900000	3595	38.82	1.97	12	0.51	490.00	9646.00	24350	20231116	-21.89	5100	20230102	272.94	24350	-21.89	20231116	5100	272.94	20230102	24350	-21.89	20231116	5100	272.94	20230102	3.10	N	110990	100	18 억		409593	N	N	0	N	00	N
113	20231211	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19450	70	2	0.36	383859910	19713	4.29	19410	19600	19410	25150	13570	19380	19472.42	2.17	29042	-2364	20213	19796	19163	18746	18113	20005	18955	19	5770	100	12010	10	1	18900000	3676	39.69	2.02	12	0.10	490.00	9646.00	24350	20231116	-20.12	5100	20230102	281.37	24350	-20.12	20231116	5100	281.37	20230102	24350	-20.12	20231116	5100	281.37	20230102	3.10	N	110990	100	18 억		409593	N	N	0	N	00	N
114	20231208	160704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19380	1240	2	6.84	8773352290	455504	138.28	18770	19580	18530	23550	12700	18140	19260.76	2.17	0	-25749	19560	18850	18440	17730	17320	18645	17525	19	5410	100	11240	10	1	18900000	3663	39.55	2.01	12	2.41	490.00	9646.00	24350	20231116	-20.41	5100	20230102	280.00	24350	-20.41	20231116	5100	280.00	20230102	24350	-20.41	20231116	5100	280.00	20230102	3.28	N	110990	100	18 억		409593	N	N	0	N	00	N
115	20231208	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19300	1160	2	6.39	8305791890	431388	130.96	18770	19580	18530	23550	12700	18140	19253.65	2.17	0	-17769	19560	18850	18440	17730	17320	18645	17525	19	5410	100	11240	10	1	18900000	3648	39.39	2.00	12	2.28	490.00	9646.00	24350	20231116	-20.74	5100	20230102	278.43	24350	-20.74	20231116	5100	278.43	20230102	24350	-20.74	20231116	5100	278.43	20230102	3.28	N	110990	100	18 억		409593	N	N	0	N	00	N
116	20231208	140707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19390	1250	2	6.89	7495484310	389489	118.24	18770	19580	18530	23550	12700	18140	19244.41	2.17	0	-1456	19560	18850	18440	17730	17320	18645	17525	19	5410	100	11240	10	1	18900000	3665	39.57	2.01	12	2.06	490.00	9646.00	24350	20231116	-20.37	5100	20230102	280.20	24350	-20.37	20231116	5100	280.20	20230102	24350	-20.37	20231116	5100	280.20	20230102	3.28	N	110990	100	18 억		409593	N	N	0	N	00	N
117	20231208	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19410	1270	2	7.00	6702744090	348804	105.89	18770	19580	18530	23550	12700	18140	19216.36	2.17	0	7033	19560	18850	18440	17730	17320	18645	17525	19	5410	100	11240	10	1	18900000	3668	39.61	2.01	12	1.85	490.00	9646.00	24350	20231116	-20.29	5100	20230102	280.59	24350	-20.29	20231116	5100	280.59	20230102	24350	-20.29	20231116	5100	280.59	20230102	3.28	N	110990	100	18 억		409593	N	N	0	N	00	N
118	20231208	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19510	1370	2	7.55	6154879500	320620	97.33	18770	19580	18530	23550	12700	18140	19196.80	2.17	0	15050	19560	18850	18440	17730	17320	18645	17525	19	5410	100	11240	10	1	18900000	3687	39.82	2.02	12	1.70	490.00	9646.00	24350	20231116	-19.88	5100	20230102	282.55	24350	-19.88	20231116	5100	282.55	20230102	24350	-19.88	20231116	5100	282.55	20230102	3.28	N	110990	100	18 억		409593	N	N	0	N	00	N
119	20231208	110701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19360	1220	2	6.73	4700876730	245976	74.67	18770	19410	18530	23550	12700	18140	19111.12	2.17	0	9376	19560	18850	18440	17730	17320	18645	17525	19	5410	100	11240	10	1	18900000	3659	39.51	2.01	12	1.30	490.00	9646.00	24350	20231116	-20.49	5100	20230102	279.61	24350	-20.49	20231116	5100	279.61	20230102	24350	-20.49	20231116	5100	279.61	20230102	3.28	N	110990	100	18 억		409593	N	N	0	N	00	N
120	20231208	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19130	990	2	5.46	3221802170	169148	51.35	18770	19390	18530	23550	12700	18140	19047.24	2.17	0	5283	19560	18850	18440	17730	17320	18645	17525	19	5410	100	11240	10	1	18900000	3616	39.04	1.98	12	0.89	490.00	9646.00	24350	20231116	-21.44	5100	20230102	275.10	24350	-21.44	20231116	5100	275.10	20230102	24350	-21.44	20231116	5100	275.10	20230102	3.28	N	110990	100	18 억		409593	N	N	0	N	00	N
121	20231208	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19000	860	2	4.74	581484770	30681	9.31	18770	19180	18760	23550	12700	18140	18952.60	2.17	0	1342	19560	18850	18440	17730	17320	18645	17525	19	5410	100	11240	10	1	18900000	3591	38.78	1.97	12	0.16	490.00	9646.00	24350	20231116	-21.97	5100	20230102	272.55	24350	-21.97	20231116	5100	272.55	20230102	24350	-21.97	20231116	5100	272.55	20230102	3.28	N	110990	100	18 억		409593	N	N	0	N	00	N
122	20231207	160703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18140	-510	5	-2.73	6063724400	328150	100.03	18480	19150	18030	24200	13060	18650	18479.84	1.98	0	32903	19883	19266	18733	18116	17583	19225	18075	19	5550	100	11560	10	1	18900000	3428	37.02	1.88	12	1.74	490.00	9646.00	24350	20231116	-25.50	5100	20230102	255.69	24350	-25.50	20231116	5100	255.69	20230102	24350	-25.50	20231116	5100	255.69	20230102	3.89	N	110990	100	18 억		373773	N	N	0	N	00	N
123	20231207	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18250	-400	5	-2.14	5711832210	308774	94.13	18480	19150	18030	24200	13060	18650	18498.39	1.98	0	26938	19883	19266	18733	18116	17583	19225	18075	19	5550	100	11560	10	1	18900000	3449	37.24	1.89	12	1.63	490.00	9646.00	24350	20231116	-25.05	5100	20230102	257.84	24350	-25.05	20231116	5100	257.84	20230102	24350	-25.05	20231116	5100	257.84	20230102	3.89	N	110990	100	18 억		373773	N	N	0	N	00	N
124	20231207	140701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18350	-300	5	-1.61	3415485260	182583	55.66	18480	19150	18240	24200	13060	18650	18706.50	1.98	0	-11988	19883	19266	18733	18116	17583	19225	18075	19	5550	100	11560	10	1	18900000	3468	37.45	1.90	12	0.97	490.00	9646.00	24350	20231116	-24.64	5100	20230102	259.80	24350	-24.64	20231116	5100	259.80	20230102	24350	-24.64	20231116	5100	259.80	20230102	3.89	N	110990	100	18 억		373773	N	N	0	N	00	N
125	20231207	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18460	-190	5	-1.02	2775160440	148052	45.13	18480	19150	18240	24200	13060	18650	18744.54	1.98	0	-11126	19883	19266	18733	18116	17583	19225	18075	19	5550	100	11560	10	1	18900000	3489	37.67	1.91	12	0.78	490.00	9646.00	24350	20231116	-24.19	5100	20230102	261.96	24350	-24.19	20231116	5100	261.96	20230102	24350	-24.19	20231116	5100	261.96	20230102	3.89	N	110990	100	18 억		373773	N	N	0	N	00	N
126	20231207	120702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18770	120	2	0.64	2410470650	128476	39.16	18480	19150	18240	24200	13060	18650	18762.09	1.98	0	-9449	19883	19266	18733	18116	17583	19225	18075	19	5550	100	11560	10	1	18900000	3548	38.31	1.95	12	0.68	490.00	9646.00	24350	20231116	-22.92	5100	20230102	268.04	24350	-22.92	20231116	5100	268.04	20230102	24350	-22.92	20231116	5100	268.04	20230102	3.89	N	110990	100	18 억		373773	N	N	0	N	00	N
127	20231207	110657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18850	200	2	1.07	1929881130	102885	31.36	18480	19150	18240	24200	13060	18650	18757.73	1.98	0	-5915	19883	19266	18733	18116	17583	19225	18075	19	5550	100	11560	10	1	18900000	3563	38.47	1.95	12	0.54	490.00	9646.00	24350	20231116	-22.59	5100	20230102	269.61	24350	-22.59	20231116	5100	269.61	20230102	24350	-22.59	20231116	5100	269.61	20230102	3.89	N	110990	100	18 억		373773	N	N	0	N	00	N
128	20231207	100656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18740	90	2	0.48	1494257340	79799	24.33	18480	19150	18240	24200	13060	18650	18725.33	1.98	0	-7631	19883	19266	18733	18116	17583	19225	18075	19	5550	100	11560	10	1	18900000	3542	38.24	1.94	12	0.42	490.00	9646.00	24350	20231116	-23.04	5100	20230102	267.45	24350	-23.04	20231116	5100	267.45	20230102	24350	-23.04	20231116	5100	267.45	20230102	3.89	N	110990	100	18 억		373773	N	N	0	N	00	N
129	20231207	090703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18250	-400	5	-2.14	223813090	12180	3.71	18480	18590	18240	24200	13060	18650	18373.87	1.98	0	-986	19883	19266	18733	18116	17583	19225	18075	19	5550	100	11560	10	1	18900000	3449	37.24	1.89	12	0.06	490.00	9646.00	24350	20231116	-25.05	5100	20230102	257.84	24350	-25.05	20231116	5100	257.84	20230102	24350	-25.05	20231116	5100	257.84	20230102	3.89	N	110990	100	18 억		373773	N	N	0	N	00	N
130	20231206	160652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18650	250	2	1.36	6069819440	322868	44.54	18650	19350	18200	23900	12880	18400	18800.13	1.96	0	13948	21606	20002	19146	17542	16686	19575	17115	19	5500	100	11400	10	1	18900000	3525	38.06	1.93	12	1.71	490.00	9646.00	24350	20231116	-23.41	5100	20230102	265.69	24350	-23.41	20231116	5100	265.69	20230102	24350	-23.41	20231116	5100	265.69	20230102	3.67	N	110990	100	18 억		370140	N	N	0	N	00	N
131	20231206	150703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18790	390	2	2.12	5695518660	302842	41.77	18650	19350	18200	23900	12880	18400	18806.94	1.96	0	8394	21606	20002	19146	17542	16686	19575	17115	19	5500	100	11400	10	1	18900000	3551	38.35	1.95	12	1.60	490.00	9646.00	24350	20231116	-22.83	5100	20230102	268.43	24350	-22.83	20231116	5100	268.43	20230102	24350	-22.83	20231116	5100	268.43	20230102	3.67	N	110990	100	18 억		370140	N	N	0	N	00	N
132	20231206	140702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19020	620	2	3.37	5233323690	278325	38.39	18650	19350	18200	23900	12880	18400	18802.97	1.96	0	10925	21606	20002	19146	17542	16686	19575	17115	19	5500	100	11400	10	1	18900000	3595	38.82	1.97	12	1.47	490.00	9646.00	24350	20231116	-21.89	5100	20230102	272.94	24350	-21.89	20231116	5100	272.94	20230102	24350	-21.89	20231116	5100	272.94	20230102	3.67	N	110990	100	18 억		370140	N	N	0	N	00	N
133	20231206	130654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18850	450	2	2.45	4839519240	257641	35.54	18650	19350	18200	23900	12880	18400	18784.01	1.96	0	11722	21606	20002	19146	17542	16686	19575	17115	19	5500	100	11400	10	1	18900000	3563	38.47	1.95	12	1.36	490.00	9646.00	24350	20231116	-22.59	5100	20230102	269.61	24350	-22.59	20231116	5100	269.61	20230102	24350	-22.59	20231116	5100	269.61	20230102	3.67	N	110990	100	18 억		370140	N	N	0	N	00	N
134	20231206	120651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19130	730	2	3.97	4505092310	240003	33.11	18650	19350	18200	23900	12880	18400	18771.03	1.96	0	10338	21606	20002	19146	17542	16686	19575	17115	19	5500	100	11400	10	1	18900000	3616	39.04	1.98	12	1.27	490.00	9646.00	24350	20231116	-21.44	5100	20230102	275.10	24350	-21.44	20231116	5100	275.10	20230102	24350	-21.44	20231116	5100	275.10	20230102	3.67	N	110990	100	18 억		370140	N	N	0	N	00	N
135	20231206	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19070	670	2	3.64	3628457530	194316	26.80	18650	19230	18200	23900	12880	18400	18673.02	1.96	0	2108	21606	20002	19146	17542	16686	19575	17115	19	5500	100	11400	10	1	18900000	3604	38.92	1.98	12	1.03	490.00	9646.00	24350	20231116	-21.68	5100	20230102	273.92	24350	-21.68	20231116	5100	273.92	20230102	24350	-21.68	20231116	5100	273.92	20230102	3.67	N	110990	100	18 억		370140	N	N	0	N	00	N
136	20231206	100655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18880	480	2	2.61	2377615490	128335	17.70	18650	19000	18200	23900	12880	18400	18526.66	1.96	0	4555	21606	20002	19146	17542	16686	19575	17115	19	5500	100	11400	10	1	18900000	3568	38.53	1.96	12	0.68	490.00	9646.00	24350	20231116	-22.46	5100	20230102	270.20	24350	-22.46	20231116	5100	270.20	20230102	24350	-22.46	20231116	5100	270.20	20230102	3.67	N	110990	100	18 억		370140	N	N	0	N	00	N
137	20231206	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18330	-70	5	-0.38	629339650	34054	4.70	18650	18770	18280	23900	12880	18400	18480.71	1.96	0	-629	21606	20002	19146	17542	16686	19575	17115	19	5500	100	11400	10	1	18900000	3464	37.41	1.90	12	0.18	490.00	9646.00	24350	20231116	-24.72	5100	20230102	259.41	24350	-24.72	20231116	5100	259.41	20230102	24350	-24.72	20231116	5100	259.41	20230102	3.67	N	110990	100	18 억		370140	N	N	0	N	00	N
138	20231205	160701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18400	-2300	5	-11.11	13894739930	723001	128.76	20300	20750	18290	26900	14500	20700	19218.64	2.21	0	-43920	22400	21550	20950	20100	19500	21250	19800	19	6200	100	12830	10	1	18900000	3478	37.55	1.91	12	3.83	490.00	9646.00	24350	20231116	-24.44	5100	20230102	260.78	24350	-24.44	20231116	5100	260.78	20230102	24350	-24.44	20231116	5100	260.78	20230102	3.29	N	110990	100	18 억		417169	N	N	0	N	00	N
139	20231205	150657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18310	-2390	5	-11.55	12974735740	672967	119.85	20300	20750	18290	26900	14500	20700	19279.27	2.21	0	-48616	22400	21550	20950	20100	19500	21250	19800	19	6200	100	12830	10	1	18900000	3461	37.37	1.90	12	3.56	490.00	9646.00	24350	20231116	-24.80	5100	20230102	259.02	24350	-24.80	20231116	5100	259.02	20230102	24350	-24.80	20231116	5100	259.02	20230102	3.29	N	110990	100	18 억		417169	N	N	0	N	00	N
140	20231205	140657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18840	-1860	5	-8.99	10122795180	519128	92.45	20300	20750	18710	26900	14500	20700	19498.92	2.21	0	-45980	22400	21550	20950	20100	19500	21250	19800	19	6200	100	12830	10	1	18900000	3561	38.45	1.95	12	2.75	490.00	9646.00	24350	20231116	-22.63	5100	20230102	269.41	24350	-22.63	20231116	5100	269.41	20230102	24350	-22.63	20231116	5100	269.41	20230102	3.29	N	110990	100	18 억		417169	N	N	0	N	00	N
141	20231205	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19120	-1580	5	-7.63	8210642620	418095	74.46	20300	20750	19060	26900	14500	20700	19637.46	2.21	0	-34250	22400	21550	20950	20100	19500	21250	19800	19	6200	100	12830	10	1	18900000	3614	39.02	1.98	12	2.21	490.00	9646.00	24350	20231116	-21.48	5100	20230102	274.90	24350	-21.48	20231116	5100	274.90	20230102	24350	-21.48	20231116	5100	274.90	20230102	3.29	N	110990	100	18 억		417169	N	N	0	N	00	N
142	20231205	120651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19270	-1430	5	-6.91	7412065050	376486	67.05	20300	20750	19060	26900	14500	20700	19686.68	2.21	0	-19890	22400	21550	20950	20100	19500	21250	19800	19	6200	100	12830	10	1	18900000	3642	39.33	2.00	12	1.99	490.00	9646.00	24350	20231116	-20.86	5100	20230102	277.84	24350	-20.86	20231116	5100	277.84	20230102	24350	-20.86	20231116	5100	277.84	20230102	3.29	N	110990	100	18 억		417169	N	N	0	N	00	N
143	20231205	110651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19310	-1390	5	-6.71	6662358870	337953	60.19	20300	20750	19060	26900	14500	20700	19712.99	2.21	0	-8533	22400	21550	20950	20100	19500	21250	19800	19	6200	100	12830	10	1	18900000	3650	39.41	2.00	12	1.79	490.00	9646.00	24350	20231116	-20.70	5100	20230102	278.63	24350	-20.70	20231116	5100	278.63	20230102	24350	-20.70	20231116	5100	278.63	20230102	3.29	N	110990	100	18 억		417169	N	N	0	N	00	N
144	20231205	100654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19650	-1050	5	-5.07	3845381340	192173	34.22	20300	20750	19510	26900	14500	20700	20008.92	2.21	0	-4989	22400	21550	20950	20100	19500	21250	19800	19	6200	100	12830	10	1	18900000	3714	40.10	2.04	12	1.02	490.00	9646.00	24350	20231116	-19.30	5100	20230102	285.29	24350	-19.30	20231116	5100	285.29	20230102	24350	-19.30	20231116	5100	285.29	20230102	3.29	N	110990	100	18 억		417169	N	N	0	N	00	N
145	20231205	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19930	-770	5	-3.72	700714640	35039	6.24	20300	20450	19700	26900	14500	20700	19992.07	2.21	0	4900	22400	21550	20950	20100	19500	21250	19800	19	6200	100	12830	10	1	18900000	3767	40.67	2.07	12	0.19	490.00	9646.00	24350	20231116	-18.15	5100	20230102	290.78	24350	-18.15	20231116	5100	290.78	20230102	24350	-18.15	20231116	5100	290.78	20230102	3.29	N	110990	100	18 억		417169	N	N	0	N	00	N
146	20231204	160648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20700	-750	5	-3.50	11831810700	559486	54.26	21150	21800	20350	27850	15050	21450	21147.67	2.86	0	-131527	23376	22412	20636	19672	17896	22895	20155	19	6400	100	13290	50	1	18900000	3912	42.24	2.15	12	2.96	490.00	9646.00	24350	20231116	-14.99	5100	20230102	305.88	24350	-14.99	20231116	5100	305.88	20230102	24350	-14.99	20231116	5100	305.88	20230102	3.12	N	110990	100	18 억		539723	N	N	0	N	00	N
147	20231204	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21050	-400	5	-1.86	11381060850	537816	52.16	21150	21800	20350	27850	15050	21450	21160.41	2.86	0	-133964	23376	22412	20636	19672	17896	22895	20155	19	6400	100	13290	50	1	18900000	3978	42.96	2.18	12	2.85	490.00	9646.00	24350	20231116	-13.55	5100	20230102	312.75	24350	-13.55	20231116	5100	312.75	20230102	24350	-13.55	20231116	5100	312.75	20230102	3.12	N	110990	100	18 억		539723	N	N	0	N	00	N
148	20231204	140647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21050	-400	5	-1.86	10402607700	491461	47.67	21150	21800	20350	27850	15050	21450	21165.40	2.86	0	-118562	23376	22412	20636	19672	17896	22895	20155	19	6400	100	13290	50	1	18900000	3978	42.96	2.18	12	2.60	490.00	9646.00	24350	20231116	-13.55	5100	20230102	312.75	24350	-13.55	20231116	5100	312.75	20230102	24350	-13.55	20231116	5100	312.75	20230102	3.12	N	110990	100	18 억		539723	N	N	0	N	00	N
149	20231204	130646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20750	-700	5	-3.26	9600971300	453389	43.97	21150	21800	20350	27850	15050	21450	21174.64	2.86	0	-104463	23376	22412	20636	19672	17896	22895	20155	19	6400	100	13290	50	1	18900000	3922	42.35	2.15	12	2.40	490.00	9646.00	24350	20231116	-14.78	5100	20230102	306.86	24350	-14.78	20231116	5100	306.86	20230102	24350	-14.78	20231116	5100	306.86	20230102	3.12	N	110990	100	18 억		539723	N	N	0	N	00	N
150	20231204	120646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20750	-700	5	-3.26	8505848050	400191	38.81	21150	21800	20450	27850	15050	21450	21253.36	2.86	0	-98910	23376	22412	20636	19672	17896	22895	20155	19	6400	100	13290	50	1	18900000	3922	42.35	2.15	12	2.12	490.00	9646.00	24350	20231116	-14.78	5100	20230102	306.86	24350	-14.78	20231116	5100	306.86	20230102	24350	-14.78	20231116	5100	306.86	20230102	3.12	N	110990	100	18 억		539723	N	N	0	N	00	N
151	20231204	110649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21400	-50	5	-0.23	7470538050	351405	34.08	21150	21800	20450	27850	15050	21450	21257.82	2.86	0	-84167	23376	22412	20636	19672	17896	22895	20155	19	6400	100	13290	50	1	18900000	4045	43.67	2.22	12	1.86	490.00	9646.00	24350	20231116	-12.11	5100	20230102	319.61	24350	-12.11	20231116	5100	319.61	20230102	24350	-12.11	20231116	5100	319.61	20230102	3.12	N	110990	100	18 억		539723	N	N	0	N	00	N
152	20231204	100648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21050	-400	5	-1.86	5353075250	250175	24.26	21150	21800	20750	27850	15050	21450	21396.84	2.86	0	-73311	23376	22412	20636	19672	17896	22895	20155	19	6400	100	13290	50	1	18900000	3978	42.96	2.18	12	1.32	490.00	9646.00	24350	20231116	-13.55	5100	20230102	312.75	24350	-13.55	20231116	5100	312.75	20230102	24350	-13.55	20231116	5100	312.75	20230102	3.12	N	110990	100	18 억		539723	N	N	0	N	00	N
153	20231204	090647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21500	50	2	0.23	1776490400	83308	8.08	21150	21700	20750	27850	15050	21450	21320.87	2.86	0	-27503	23376	22412	20636	19672	17896	22895	20155	19	6400	100	13290	50	1	18900000	4064	43.88	2.23	12	0.44	490.00	9646.00	24350	20231116	-11.70	5100	20230102	321.57	24350	-11.70	20231116	5100	321.57	20230102	24350	-11.70	20231116	5100	321.57	20230102	3.12	N	110990	100	18 억		539723	N	N	0	N	00	N
154	20231201	160648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21450	2210	2	11.49	20748045560	1024203	251.22	19000	21600	18860	25000	13470	19240	20254.88	2.73	0	23741	19960	19600	19210	18850	18460	19780	19030	19	5760	100	11920	50	1	18900000	4054	43.78	2.22	12	5.42	490.00	9646.00	24350	20231116	-11.91	5100	20230102	320.59	24350	-11.91	20231116	5100	320.59	20230102	24350	-11.91	20231116	5100	320.59	20230102	3.18	N	110990	100	18 억		515960	N	N	0	N	00	N
155	20231201	150646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21050	1810	2	9.41	18074956610	898617	220.42	19000	21300	18860	25000	13470	19240	20114.23	2.73	0	13124	19960	19600	19210	18850	18460	19780	19030	19	5760	100	11920	50	1	18900000	3978	42.96	2.18	12	4.75	490.00	9646.00	24350	20231116	-13.55	5100	20230102	312.75	24350	-13.55	20231116	5100	312.75	20230102	24350	-13.55	20231116	5100	312.75	20230102	3.18	N	110990	100	18 억		515960	N	N	0	N	00	N
156	20231201	140646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20600	1360	2	7.07	10871961410	550264	134.97	19000	20600	18860	25000	13470	19240	19757.76	2.73	0	-33218	19960	19600	19210	18850	18460	19780	19030	19	5760	100	11920	50	1	18900000	3893	42.04	2.14	12	2.91	490.00	9646.00	24350	20231116	-15.40	5100	20230102	303.92	24350	-15.40	20231116	5100	303.92	20230102	24350	-15.40	20231116	5100	303.92	20230102	3.18	N	110990	100	18 억		515960	N	N	0	N	00	N
157	20231201	130646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19520	280	2	1.46	7887307460	401835	98.57	19000	19980	18860	25000	13470	19240	19628.26	2.73	0	-35528	19960	19600	19210	18850	18460	19780	19030	19	5760	100	11920	10	1	18900000	3689	39.84	2.02	12	2.13	490.00	9646.00	24350	20231116	-19.84	5100	20230102	282.75	24350	-19.84	20231116	5100	282.75	20230102	24350	-19.84	20231116	5100	282.75	20230102	3.18	N	110990	100	18 억		515960	N	N	0	N	00	N
158	20231201	120652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19730	490	2	2.55	7032261230	358241	87.87	19000	19980	18860	25000	13470	19240	19630.02	2.73	0	-26907	19960	19600	19210	18850	18460	19780	19030	19	5760	100	11920	10	1	18900000	3729	40.27	2.05	12	1.90	490.00	9646.00	24350	20231116	-18.97	5100	20230102	286.86	24350	-18.97	20231116	5100	286.86	20230102	24350	-18.97	20231116	5100	286.86	20230102	3.18	N	110990	100	18 억		515960	N	N	0	N	00	N
159	20231201	110648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19750	510	2	2.65	6263065090	319236	78.30	19000	19980	18860	25000	13470	19240	19618.97	2.73	0	-25326	19960	19600	19210	18850	18460	19780	19030	19	5760	100	11920	10	1	18900000	3733	40.31	2.05	12	1.69	490.00	9646.00	24350	20231116	-18.89	5100	20230102	287.25	24350	-18.89	20231116	5100	287.25	20230102	24350	-18.89	20231116	5100	287.25	20230102	3.18	N	110990	100	18 억		515960	N	N	0	N	00	N
160	20231201	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19820	580	2	3.01	3981731900	204086	50.06	19000	19980	18860	25000	13470	19240	19510.12	2.73	0	-5642	19960	19600	19210	18850	18460	19780	19030	19	5760	100	11920	10	1	18900000	3746	40.45	2.05	12	1.08	490.00	9646.00	24350	20231116	-18.60	5100	20230102	288.63	24350	-18.60	20231116	5100	288.63	20230102	24350	-18.60	20231116	5100	288.63	20230102	3.18	N	110990	100	18 억		515960	N	N	0	N	00	N
161	20231201	090645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19050	-190	5	-0.99	361094760	19032	4.67	19000	19080	18860	25000	13470	19240	18972.47	2.73	0	3164	19960	19600	19210	18850	18460	19780	19030	19	5760	100	11920	10	1	18900000	3600	38.88	1.97	12	0.10	490.00	9646.00	24350	20231116	-21.77	5100	20230102	273.53	24350	-21.77	20231116	5100	273.53	20230102	24350	-21.77	20231116	5100	273.53	20230102	3.18	N	110990	100	18 억		515960	N	N	0	N	00	N