KissMeData/125210/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	160918	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12140	140	2	1.17	612053820	50549	51.74	12060	12200	11960	15600	8400	12000	12107.33	1.47	2050	2762	12166	12082	11956	11872	11746	12125	11915	82	3600	500	8640	10	1	16496790	2003	17.54	3.58	12	0.31	692.00	3388.00	21550	20230508	-43.67	11130	20231027	9.07	21550	-43.67	20230508	11130	9.07	20231027	21550	-43.67	20230508	11130	9.07	20231027	5.91	N	125210	500	82 억		242494	N	N	0	N	00	N
3	20231229	150906	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12140	140	2	1.17	612053820	50549	51.74	12060	12200	11960	15600	8400	12000	12107.33	1.47	2050	2762	12166	12082	11956	11872	11746	12125	11915	82	3600	500	8640	10	1	16496790	2003	17.54	3.58	12	0.31	692.00	3388.00	21550	20230508	-43.67	11130	20231027	9.07	21550	-43.67	20230508	11130	9.07	20231027	21550	-43.67	20230508	11130	9.07	20231027	5.91	N	125210	500	82 억		242494	N	N	0	N	00	N
4	20231229	140905	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12140	140	2	1.17	612053820	50549	51.74	12060	12200	11960	15600	8400	12000	12107.33	1.47	2050	2762	12166	12082	11956	11872	11746	12125	11915	82	3600	500	8640	10	1	16496790	2003	17.54	3.58	12	0.31	692.00	3388.00	21550	20230508	-43.67	11130	20231027	9.07	21550	-43.67	20230508	11130	9.07	20231027	21550	-43.67	20230508	11130	9.07	20231027	5.91	N	125210	500	82 억		242494	N	N	0	N	00	N
5	20231229	130905	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12140	140	2	1.17	612053820	50549	51.74	12060	12200	11960	15600	8400	12000	12107.33	1.47	2050	2762	12166	12082	11956	11872	11746	12125	11915	82	3600	500	8640	10	1	16496790	2003	17.54	3.58	12	0.31	692.00	3388.00	21550	20230508	-43.67	11130	20231027	9.07	21550	-43.67	20230508	11130	9.07	20231027	21550	-43.67	20230508	11130	9.07	20231027	5.91	N	125210	500	82 억		242494	N	N	0	N	00	N
6	20231229	120908	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12140	140	2	1.17	612053820	50549	51.74	12060	12200	11960	15600	8400	12000	12107.33	1.47	2050	2762	12166	12082	11956	11872	11746	12125	11915	82	3600	500	8640	10	1	16496790	2003	17.54	3.58	12	0.31	692.00	3388.00	21550	20230508	-43.67	11130	20231027	9.07	21550	-43.67	20230508	11130	9.07	20231027	21550	-43.67	20230508	11130	9.07	20231027	5.91	N	125210	500	82 억		242494	N	N	0	N	00	N
7	20231229	110827	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12140	140	2	1.17	612053820	50549	51.74	12060	12200	11960	15600	8400	12000	12107.33	1.47	2050	2762	12166	12082	11956	11872	11746	12125	11915	82	3600	500	8640	10	1	16496790	2003	17.54	3.58	12	0.31	692.00	3388.00	21550	20230508	-43.67	11130	20231027	9.07	21550	-43.67	20230508	11130	9.07	20231027	21550	-43.67	20230508	11130	9.07	20231027	5.91	N	125210	500	82 억		242494	N	N	0	N	00	N
8	20231229	100836	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12140	140	2	1.17	612053820	50549	51.74	12060	12200	11960	15600	8400	12000	12107.33	1.47	2050	2762	12166	12082	11956	11872	11746	12125	11915	82	3600	500	8640	10	1	16496790	2003	17.54	3.58	12	0.31	692.00	3388.00	21550	20230508	-43.67	11130	20231027	9.07	21550	-43.67	20230508	11130	9.07	20231027	21550	-43.67	20230508	11130	9.07	20231027	5.91	N	125210	500	82 억		242494	N	N	0	N	00	N
9	20231229	090835	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12140	140	2	1.17	612053820	50549	51.74	12060	12200	11960	15600	8400	12000	12107.33	1.47	2050	2762	12166	12082	11956	11872	11746	12125	11915	82	3600	500	8640	10	1	16496790	2003	17.54	3.58	12	0.31	692.00	3388.00	21550	20230508	-43.67	11130	20231027	9.07	21550	-43.67	20230508	11130	9.07	20231027	21550	-43.67	20230508	11130	9.07	20231027	5.91	N	125210	500	82 억		242494	N	N	0	N	00	N
10	20231228	160827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12140	140	2	1.17	608089940	50223	51.40	12060	12200	11960	15600	8400	12000	12107.33	1.46	0	2762	12166	12082	11956	11872	11746	12125	11915	82	3600	500	8640	10	1	16496790	2003	17.54	3.58	12	0.30	692.00	3388.00	21550	20230508	-43.67	11130	20231027	9.07	21550	-43.67	20230508	11130	9.07	20231027	21550	-43.67	20230508	11130	9.07	20231027	5.91	N	125210	500	82 억		240444	N	N	0	N	00	N
11	20231228	150834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12160	160	2	1.33	546685180	45168	46.23	12060	12200	11960	15600	8400	12000	12103.37	1.46	0	2644	12166	12082	11956	11872	11746	12125	11915	82	3600	500	8640	10	1	16496790	2006	17.57	3.59	12	0.27	692.00	3388.00	21550	20230508	-43.57	11130	20231027	9.25	21550	-43.57	20230508	11130	9.25	20231027	21550	-43.57	20230508	11130	9.25	20231027	5.91	N	125210	500	82 억		240444	N	N	0	N	00	N
12	20231228	140826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12140	140	2	1.17	438916070	36296	37.15	12060	12180	11960	15600	8400	12000	12092.68	1.46	0	682	12166	12082	11956	11872	11746	12125	11915	82	3600	500	8640	10	1	16496790	2003	17.54	3.58	12	0.22	692.00	3388.00	21550	20230508	-43.67	11130	20231027	9.07	21550	-43.67	20230508	11130	9.07	20231027	21550	-43.67	20230508	11130	9.07	20231027	5.91	N	125210	500	82 억		240444	N	N	0	N	00	N
13	20231228	130825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12120	120	2	1.00	377341590	31224	31.96	12060	12180	11960	15600	8400	12000	12084.99	1.46	0	239	12166	12082	11956	11872	11746	12125	11915	82	3600	500	8640	10	1	16496790	1999	17.51	3.58	12	0.19	692.00	3388.00	21550	20230508	-43.76	11130	20231027	8.89	21550	-43.76	20230508	11130	8.89	20231027	21550	-43.76	20230508	11130	8.89	20231027	5.91	N	125210	500	82 억		240444	N	N	0	N	00	N
14	20231228	120828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12150	150	2	1.25	308955360	25589	26.19	12060	12170	11960	15600	8400	12000	12073.76	1.46	0	310	12166	12082	11956	11872	11746	12125	11915	82	3600	500	8640	10	1	16496790	2004	17.56	3.59	12	0.16	692.00	3388.00	21550	20230508	-43.62	11130	20231027	9.16	21550	-43.62	20230508	11130	9.16	20231027	21550	-43.62	20230508	11130	9.16	20231027	5.91	N	125210	500	82 억		240444	N	N	0	N	00	N
15	20231228	110830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12140	140	2	1.17	272216010	22563	23.09	12060	12170	11960	15600	8400	12000	12064.71	1.46	0	82	12166	12082	11956	11872	11746	12125	11915	82	3600	500	8640	10	1	16496790	2003	17.54	3.58	12	0.14	692.00	3388.00	21550	20230508	-43.67	11130	20231027	9.07	21550	-43.67	20230508	11130	9.07	20231027	21550	-43.67	20230508	11130	9.07	20231027	5.91	N	125210	500	82 억		240444	N	N	0	N	00	N
16	20231228	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12120	120	2	1.00	214577860	17813	18.23	12060	12150	11960	15600	8400	12000	12046.14	1.46	0	-380	12166	12082	11956	11872	11746	12125	11915	82	3600	500	8640	10	1	16496790	1999	17.51	3.58	12	0.11	692.00	3388.00	21550	20230508	-43.76	11130	20231027	8.89	21550	-43.76	20230508	11130	8.89	20231027	21550	-43.76	20230508	11130	8.89	20231027	5.91	N	125210	500	82 억		240444	N	N	0	N	00	N
17	20231228	090832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11970	-30	5	-0.25	38778410	3228	3.30	12060	12080	11970	15600	8400	12000	12013.14	1.46	0	-2596	12166	12082	11956	11872	11746	12125	11915	82	3600	500	8640	10	1	16496790	1975	17.30	3.53	12	0.02	692.00	3388.00	21550	20230508	-44.45	11130	20231027	7.55	21550	-44.45	20230508	11130	7.55	20231027	21550	-44.45	20230508	11130	7.55	20231027	5.91	N	125210	500	82 억		240444	N	N	0	N	00	N
18	20231227	160819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	100	2	0.84	1164035310	97556	68.07	11860	12040	11830	15470	8330	11900	11931.46	1.27	0	30921	12406	12152	12006	11752	11606	12080	11680	82	3570	500	8560	10	1	16496790	1980	17.34	3.54	12	0.59	692.00	3388.00	21550	20230508	-44.32	11130	20231027	7.82	21550	-44.32	20230508	11130	7.82	20231027	21550	-44.32	20230508	11130	7.82	20231027	5.86	N	125210	500	82 억		210225	N	N	0	N	00	N
19	20231227	150831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11970	70	2	0.59	1106878270	92787	64.74	11860	12040	11830	15470	8330	11900	11929.24	1.27	0	30605	12406	12152	12006	11752	11606	12080	11680	82	3570	500	8560	10	1	16496790	1975	17.30	3.53	12	0.56	692.00	3388.00	21550	20230508	-44.45	11130	20231027	7.55	21550	-44.45	20230508	11130	7.55	20231027	21550	-44.45	20230508	11130	7.55	20231027	5.86	N	125210	500	82 억		210225	N	N	0	N	00	N
20	20231227	140828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11990	90	2	0.76	1016513680	85250	59.48	11860	12040	11830	15470	8330	11900	11923.91	1.27	0	30589	12406	12152	12006	11752	11606	12080	11680	82	3570	500	8560	10	1	16496790	1978	17.33	3.54	12	0.52	692.00	3388.00	21550	20230508	-44.36	11130	20231027	7.73	21550	-44.36	20230508	11130	7.73	20231027	21550	-44.36	20230508	11130	7.73	20231027	5.86	N	125210	500	82 억		210225	N	N	0	N	00	N
21	20231227	130820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11990	90	2	0.76	928942950	77936	54.38	11860	12040	11830	15470	8330	11900	11919.30	1.27	0	30268	12406	12152	12006	11752	11606	12080	11680	82	3570	500	8560	10	1	16496790	1978	17.33	3.54	12	0.47	692.00	3388.00	21550	20230508	-44.36	11130	20231027	7.73	21550	-44.36	20230508	11130	7.73	20231027	21550	-44.36	20230508	11130	7.73	20231027	5.86	N	125210	500	82 억		210225	N	N	0	N	00	N
22	20231227	120822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11980	80	2	0.67	854427420	71725	50.04	11860	12040	11830	15470	8330	11900	11912.55	1.27	0	30031	12406	12152	12006	11752	11606	12080	11680	82	3570	500	8560	10	1	16496790	1976	17.31	3.54	12	0.43	692.00	3388.00	21550	20230508	-44.41	11130	20231027	7.64	21550	-44.41	20230508	11130	7.64	20231027	21550	-44.41	20230508	11130	7.64	20231027	5.86	N	125210	500	82 억		210225	N	N	0	N	00	N
23	20231227	110828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11990	90	2	0.76	765298260	64297	44.86	11860	12040	11830	15470	8330	11900	11902.55	1.27	0	32351	12406	12152	12006	11752	11606	12080	11680	82	3570	500	8560	10	1	16496790	1978	17.33	3.54	12	0.39	692.00	3388.00	21550	20230508	-44.36	11130	20231027	7.73	21550	-44.36	20230508	11130	7.73	20231027	21550	-44.36	20230508	11130	7.73	20231027	5.86	N	125210	500	82 억		210225	N	N	0	N	00	N
24	20231227	100826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11970	70	2	0.59	664250940	55839	38.96	11860	12040	11830	15470	8330	11900	11895.82	1.27	0	31111	12406	12152	12006	11752	11606	12080	11680	82	3570	500	8560	10	1	16496790	1975	17.30	3.53	12	0.34	692.00	3388.00	21550	20230508	-44.45	11130	20231027	7.55	21550	-44.45	20230508	11130	7.55	20231027	21550	-44.45	20230508	11130	7.55	20231027	5.86	N	125210	500	82 억		210225	N	N	0	N	00	N
25	20231227	090829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	100	2	0.84	368767740	31031	21.65	11860	12010	11850	15470	8330	11900	11883.85	1.27	0	27521	12406	12152	12006	11752	11606	12080	11680	82	3570	500	8560	10	1	16496790	1980	17.34	3.54	12	0.19	692.00	3388.00	21550	20230508	-44.32	11130	20231027	7.82	21550	-44.32	20230508	11130	7.82	20231027	21550	-44.32	20230508	11130	7.82	20231027	5.86	N	125210	500	82 억		210225	N	N	0	N	00	N
26	20231226	160828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11900	-310	5	-2.54	1691535730	141179	99.37	12260	12260	11860	15870	8550	12210	11981.44	1.39	0	-18574	12576	12392	12296	12112	12016	12345	12065	82	3660	500	8790	10	1	16496790	1963	17.20	3.51	12	0.86	692.00	3388.00	21550	20230508	-44.78	11130	20231027	6.92	21550	-44.78	20230508	11130	6.92	20231027	21550	-44.78	20230508	11130	6.92	20231027	5.71	N	125210	500	82 억		228751	N	N	0	N	00	N
27	20231226	150826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11910	-300	5	-2.46	1590206480	132659	93.37	12260	12260	11860	15870	8550	12210	11987.01	1.39	0	-16525	12576	12392	12296	12112	12016	12345	12065	82	3660	500	8790	10	1	16496790	1965	17.21	3.52	12	0.80	692.00	3388.00	21550	20230508	-44.73	11130	20231027	7.01	21550	-44.73	20230508	11130	7.01	20231027	21550	-44.73	20230508	11130	7.01	20231027	5.71	N	125210	500	82 억		228751	N	N	0	N	00	N
28	20231226	140828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11890	-320	5	-2.62	1415592750	117970	83.03	12260	12260	11890	15870	8550	12210	11999.42	1.39	0	-14545	12576	12392	12296	12112	12016	12345	12065	82	3660	500	8790	10	1	16496790	1961	17.18	3.51	12	0.72	692.00	3388.00	21550	20230508	-44.83	11130	20231027	6.83	21550	-44.83	20230508	11130	6.83	20231027	21550	-44.83	20230508	11130	6.83	20231027	5.71	N	125210	500	82 억		228751	N	N	0	N	00	N
29	20231226	130827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11920	-290	5	-2.38	1205683000	100339	70.62	12260	12260	11900	15870	8550	12210	12015.90	1.39	0	-13209	12576	12392	12296	12112	12016	12345	12065	82	3660	500	8790	10	1	16496790	1966	17.23	3.52	12	0.61	692.00	3388.00	21550	20230508	-44.69	11130	20231027	7.10	21550	-44.69	20230508	11130	7.10	20231027	21550	-44.69	20230508	11130	7.10	20231027	5.71	N	125210	500	82 억		228751	N	N	0	N	00	N
30	20231226	120826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	-210	5	-1.72	850493230	70630	49.71	12260	12260	11980	15870	8550	12210	12041.29	1.39	0	-13171	12576	12392	12296	12112	12016	12345	12065	82	3660	500	8790	10	1	16496790	1980	17.34	3.54	12	0.43	692.00	3388.00	21550	20230508	-44.32	11130	20231027	7.82	21550	-44.32	20230508	11130	7.82	20231027	21550	-44.32	20230508	11130	7.82	20231027	5.71	N	125210	500	82 억		228751	N	N	0	N	00	N
31	20231226	110830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12020	-190	5	-1.56	629866960	52245	36.77	12260	12260	11990	15870	8550	12210	12055.73	1.39	0	-12584	12576	12392	12296	12112	12016	12345	12065	82	3660	500	8790	10	1	16496790	1983	17.37	3.55	12	0.32	692.00	3388.00	21550	20230508	-44.22	11130	20231027	8.00	21550	-44.22	20230508	11130	8.00	20231027	21550	-44.22	20230508	11130	8.00	20231027	5.71	N	125210	500	82 억		228751	N	N	0	N	00	N
32	20231226	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12040	-170	5	-1.39	534462860	44310	31.19	12260	12260	11990	15870	8550	12210	12061.57	1.39	0	-11805	12576	12392	12296	12112	12016	12345	12065	82	3660	500	8790	10	1	16496790	1986	17.40	3.55	12	0.27	692.00	3388.00	21550	20230508	-44.13	11130	20231027	8.18	21550	-44.13	20230508	11130	8.18	20231027	21550	-44.13	20230508	11130	8.18	20231027	5.71	N	125210	500	82 억		228751	N	N	0	N	00	N
33	20231226	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12080	-130	5	-1.06	115483590	9510	6.69	12260	12260	12070	15870	8550	12210	12142.68	1.39	0	-6082	12576	12392	12296	12112	12016	12345	12065	82	3660	500	8790	10	1	16496790	1993	17.46	3.57	12	0.06	692.00	3388.00	21550	20230508	-43.94	11130	20231027	8.54	21550	-43.94	20230508	11130	8.54	20231027	21550	-43.94	20230508	11130	8.54	20231027	5.71	N	125210	500	82 억		228751	N	N	0	N	00	N
34	20231222	160815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	-70	5	-0.57	1740695620	141520	91.30	12360	12480	12200	15960	8600	12280	12300.07	1.42	0	-6064	12820	12550	12410	12140	12000	12480	12070	82	3680	500	8840	10	1	16496790	2014	17.64	3.60	12	0.86	692.00	3388.00	21550	20230508	-43.34	11130	20231027	9.70	21550	-43.34	20230508	11130	9.70	20231027	21550	-43.34	20230508	11130	9.70	20231027	5.83	N	125210	500	82 억		234735	N	N	0	N	00	N
35	20231222	150813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12240	-40	5	-0.33	1584482670	128729	83.05	12360	12480	12210	15960	8600	12280	12308.67	1.42	0	-5708	12820	12550	12410	12140	12000	12480	12070	82	3680	500	8840	10	1	16496790	2019	17.69	3.61	12	0.78	692.00	3388.00	21550	20230508	-43.20	11130	20231027	9.97	21550	-43.20	20230508	11130	9.97	20231027	21550	-43.20	20230508	11130	9.97	20231027	5.83	N	125210	500	82 억		234735	N	N	0	N	00	N
36	20231222	140810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	-20	5	-0.16	1293820100	104968	67.72	12360	12480	12230	15960	8600	12280	12325.85	1.42	0	2494	12820	12550	12410	12140	12000	12480	12070	82	3680	500	8840	10	1	16496790	2023	17.72	3.62	12	0.64	692.00	3388.00	21550	20230508	-43.11	11130	20231027	10.15	21550	-43.11	20230508	11130	10.15	20231027	21550	-43.11	20230508	11130	10.15	20231027	5.83	N	125210	500	82 억		234735	N	N	0	N	00	N
37	20231222	130812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12300	20	2	0.16	1083206570	87816	56.65	12360	12480	12230	15960	8600	12280	12334.96	1.42	0	6371	12820	12550	12410	12140	12000	12480	12070	82	3680	500	8840	10	1	16496790	2029	17.77	3.63	12	0.53	692.00	3388.00	21550	20230508	-42.92	11130	20231027	10.51	21550	-42.92	20230508	11130	10.51	20231027	21550	-42.92	20230508	11130	10.51	20231027	5.83	N	125210	500	82 억		234735	N	N	0	N	00	N
38	20231222	120811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12280	0	3	0.00	943209050	76435	49.31	12360	12480	12230	15960	8600	12280	12340.02	1.42	0	4584	12820	12550	12410	12140	12000	12480	12070	82	3680	500	8840	10	1	16496790	2026	17.75	3.62	12	0.46	692.00	3388.00	21550	20230508	-43.02	11130	20231027	10.33	21550	-43.02	20230508	11130	10.33	20231027	21550	-43.02	20230508	11130	10.33	20231027	5.83	N	125210	500	82 억		234735	N	N	0	N	00	N
39	20231222	110810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12410	130	2	1.06	715061750	57888	37.34	12360	12480	12230	15960	8600	12280	12352.50	1.42	0	5164	12820	12550	12410	12140	12000	12480	12070	82	3680	500	8840	10	1	16496790	2047	17.93	3.66	12	0.35	692.00	3388.00	21550	20230508	-42.41	11130	20231027	11.50	21550	-42.41	20230508	11130	11.50	20231027	21550	-42.41	20230508	11130	11.50	20231027	5.83	N	125210	500	82 억		234735	N	N	0	N	00	N
40	20231222	100808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12330	50	2	0.41	308096380	25030	16.15	12360	12460	12230	15960	8600	12280	12309.08	1.42	0	-2589	12820	12550	12410	12140	12000	12480	12070	82	3680	500	8840	10	1	16496790	2034	17.82	3.64	12	0.15	692.00	3388.00	21550	20230508	-42.78	11130	20231027	10.78	21550	-42.78	20230508	11130	10.78	20231027	21550	-42.78	20230508	11130	10.78	20231027	5.83	N	125210	500	82 억		234735	N	N	0	N	00	N
41	20231222	090811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12320	40	2	0.33	58609840	4741	3.06	12360	12460	12320	15960	8600	12280	12362.34	1.42	0	-2798	12820	12550	12410	12140	12000	12480	12070	82	3680	500	8840	10	1	16496790	2032	17.80	3.64	12	0.03	692.00	3388.00	21550	20230508	-42.83	11130	20231027	10.69	21550	-42.83	20230508	11130	10.69	20231027	21550	-42.83	20230508	11130	10.69	20231027	5.83	N	125210	500	82 억		234735	N	N	0	N	00	N
42	20231221	160806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12280	-430	5	-3.38	1906690330	153639	154.55	12670	12680	12270	16520	8900	12710	12410.19	1.75	-2117	-53728	12896	12802	12726	12632	12556	12765	12595	82	3810	500	9150	10	1	16496790	2026	17.75	3.62	12	0.93	692.00	3388.00	21550	20230508	-43.02	11130	20231027	10.33	21550	-43.02	20230508	11130	10.33	20231027	21550	-43.02	20230508	11130	10.33	20231027	5.73	N	125210	500	82 억		288461	N	N	0	N	00	N
43	20231221	150808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12300	-410	5	-3.23	1726538410	138971	139.80	12670	12680	12290	16520	8900	12710	12423.71	1.75	-2117	-47674	12896	12802	12726	12632	12556	12765	12595	82	3810	500	9150	10	1	16496790	2029	17.77	3.63	12	0.84	692.00	3388.00	21550	20230508	-42.92	11130	20231027	10.51	21550	-42.92	20230508	11130	10.51	20231027	21550	-42.92	20230508	11130	10.51	20231027	5.73	N	125210	500	82 억		288461	N	N	0	N	00	N
44	20231221	140806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12340	-370	5	-2.91	1525195700	122605	123.34	12670	12680	12290	16520	8900	12710	12439.89	1.75	-2117	-40184	12896	12802	12726	12632	12556	12765	12595	82	3810	500	9150	10	1	16496790	2036	17.83	3.64	12	0.74	692.00	3388.00	21550	20230508	-42.74	11130	20231027	10.87	21550	-42.74	20230508	11130	10.87	20231027	21550	-42.74	20230508	11130	10.87	20231027	5.73	N	125210	500	82 억		288461	N	N	0	N	00	N
45	20231221	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12350	-360	5	-2.83	1089041310	87211	87.73	12670	12680	12340	16520	8900	12710	12487.40	1.75	-2117	-32780	12896	12802	12726	12632	12556	12765	12595	82	3810	500	9150	10	1	16496790	2037	17.85	3.65	12	0.53	692.00	3388.00	21550	20230508	-42.69	11130	20231027	10.96	21550	-42.69	20230508	11130	10.96	20231027	21550	-42.69	20230508	11130	10.96	20231027	5.73	N	125210	500	82 억		288461	N	N	0	N	00	N
46	20231221	120810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	-310	5	-2.44	848034200	67749	68.15	12670	12680	12390	16520	8900	12710	12517.26	1.75	-2117	-22390	12896	12802	12726	12632	12556	12765	12595	82	3810	500	9150	10	1	16496790	2046	17.92	3.66	12	0.41	692.00	3388.00	21550	20230508	-42.46	11130	20231027	11.41	21550	-42.46	20230508	11130	11.41	20231027	21550	-42.46	20230508	11130	11.41	20231027	5.73	N	125210	500	82 억		288461	N	N	0	N	00	N
47	20231221	110810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12430	-280	5	-2.20	665929030	53103	53.42	12670	12680	12390	16520	8900	12710	12540.29	1.75	-2117	-20307	12896	12802	12726	12632	12556	12765	12595	82	3810	500	9150	10	1	16496790	2051	17.96	3.67	12	0.32	692.00	3388.00	21550	20230508	-42.32	11130	20231027	11.68	21550	-42.32	20230508	11130	11.68	20231027	21550	-42.32	20230508	11130	11.68	20231027	5.73	N	125210	500	82 억		288461	N	N	0	N	00	N
48	20231221	100806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12580	-130	5	-1.02	327990060	26056	26.21	12670	12680	12450	16520	8900	12710	12587.83	1.75	-2117	-5320	12896	12802	12726	12632	12556	12765	12595	82	3810	500	9150	10	1	16496790	2075	18.18	3.71	12	0.16	692.00	3388.00	21550	20230508	-41.62	11130	20231027	13.03	21550	-41.62	20230508	11130	13.03	20231027	21550	-41.62	20230508	11130	13.03	20231027	5.73	N	125210	500	82 억		288461	N	N	0	N	00	N
49	20231221	090807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12580	-130	5	-1.02	157749830	12557	12.63	12670	12670	12450	16520	8900	12710	12562.56	1.75	-2117	-2017	12896	12802	12726	12632	12556	12765	12595	82	3810	500	9150	10	1	16496790	2075	18.18	3.71	12	0.08	692.00	3388.00	21550	20230508	-41.62	11130	20231027	13.03	21550	-41.62	20230508	11130	13.03	20231027	21550	-41.62	20230508	11130	13.03	20231027	5.73	N	125210	500	82 억		288461	N	N	0	N	00	N
50	20231220	160809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12710	10	2	0.08	1262275030	99053	107.28	12780	12820	12650	16510	8890	12700	12743.80	1.71	0	8962	12866	12782	12626	12542	12386	12825	12585	82	3810	500	9140	10	1	16496790	2097	18.37	3.75	12	0.60	692.00	3388.00	21550	20230508	-41.02	11130	20231027	14.20	21550	-41.02	20230508	11130	14.20	20231027	21550	-41.02	20230508	11130	14.20	20231027	5.66	N	125210	500	82 억		281516	N	N	0	N	00	N
51	20231220	150849	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12690	-10	5	-0.08	1168483780	91670	99.29	12780	12820	12650	16510	8890	12700	12746.63	1.71	0	8773	12866	12782	12626	12542	12386	12825	12585	82	3810	500	9140	10	1	16496790	2093	18.34	3.75	12	0.56	692.00	3388.00	21550	20230508	-41.11	11130	20231027	14.02	21550	-41.11	20230508	11130	14.02	20231027	21550	-41.11	20230508	11130	14.02	20231027	5.66	N	125210	500	82 억		281516	N	N	0	N	00	N
52	20231220	140900	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12770	70	2	0.55	862912750	67632	73.25	12780	12820	12650	16510	8890	12700	12758.94	1.71	0	10554	12866	12782	12626	12542	12386	12825	12585	82	3810	500	9140	10	1	16496790	2107	18.45	3.77	12	0.41	692.00	3388.00	21550	20230508	-40.74	11130	20231027	14.73	21550	-40.74	20230508	11130	14.73	20231027	21550	-40.74	20230508	11130	14.73	20231027	5.66	N	125210	500	82 억		281516	N	N	0	N	00	N
53	20231220	130855	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12740	40	2	0.31	771407620	60458	65.48	12780	12820	12650	16510	8890	12700	12759.40	1.71	0	10311	12866	12782	12626	12542	12386	12825	12585	82	3810	500	9140	10	1	16496790	2102	18.41	3.76	12	0.37	692.00	3388.00	21550	20230508	-40.88	11130	20231027	14.47	21550	-40.88	20230508	11130	14.47	20231027	21550	-40.88	20230508	11130	14.47	20231027	5.66	N	125210	500	82 억		281516	N	N	0	N	00	N
54	20231220	120804	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12750	50	2	0.39	686631880	53813	58.28	12780	12820	12650	16510	8890	12700	12759.59	1.71	0	11113	12866	12782	12626	12542	12386	12825	12585	82	3810	500	9140	10	1	16496790	2103	18.42	3.76	12	0.33	692.00	3388.00	21550	20230508	-40.84	11130	20231027	14.56	21550	-40.84	20230508	11130	14.56	20231027	21550	-40.84	20230508	11130	14.56	20231027	5.66	N	125210	500	82 억		281516	N	N	0	N	00	N
55	20231220	110808	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12740	40	2	0.31	550566220	43152	46.74	12780	12820	12650	16510	8890	12700	12758.76	1.71	0	10246	12866	12782	12626	12542	12386	12825	12585	82	3810	500	9140	10	1	16496790	2102	18.41	3.76	12	0.26	692.00	3388.00	21550	20230508	-40.88	11130	20231027	14.47	21550	-40.88	20230508	11130	14.47	20231027	21550	-40.88	20230508	11130	14.47	20231027	5.66	N	125210	500	82 억		281516	N	N	0	N	00	N
56	20231220	100807	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12780	80	2	0.63	383356330	30043	32.54	12780	12820	12650	16510	8890	12700	12760.25	1.71	0	9254	12866	12782	12626	12542	12386	12825	12585	82	3810	500	9140	10	1	16496790	2108	18.47	3.77	12	0.18	692.00	3388.00	21550	20230508	-40.70	11130	20231027	14.82	21550	-40.70	20230508	11130	14.82	20231027	21550	-40.70	20230508	11130	14.82	20231027	5.66	N	125210	500	82 억		281516	N	N	0	N	00	N
57	20231220	090806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12710	10	2	0.08	41383290	3255	3.53	12780	12800	12650	16510	8890	12700	12713.76	1.71	0	368	12866	12782	12626	12542	12386	12825	12585	82	3810	500	9140	10	1	16496790	2097	18.37	3.75	12	0.02	692.00	3388.00	21550	20230508	-41.02	11130	20231027	14.20	21550	-41.02	20230508	11130	14.20	20231027	21550	-41.02	20230508	11130	14.20	20231027	5.66	N	125210	500	82 억		281516	N	N	0	N	00	N
58	20231219	160806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12700	0	3	0.00	1157408610	91782	92.18	12690	12710	12470	16510	8890	12700	12609.78	1.63	0	13363	12900	12800	12700	12600	12500	12750	12550	82	3810	500	9140	10	1	16496790	2095	18.35	3.75	12	0.56	692.00	3388.00	21550	20230508	-41.07	11130	20231027	14.11	21550	-41.07	20230508	11130	14.11	20231027	21550	-41.07	20230508	11130	14.11	20231027	5.62	N	125210	500	82 억		268546	N	N	0	N	00	N
59	20231219	150809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12680	-20	5	-0.16	1037890000	82367	82.72	12690	12710	12470	16510	8890	12700	12600.80	1.63	0	11768	12900	12800	12700	12600	12500	12750	12550	82	3810	500	9140	10	1	16496790	2092	18.32	3.74	12	0.50	692.00	3388.00	21550	20230508	-41.16	11130	20231027	13.93	21550	-41.16	20230508	11130	13.93	20231027	21550	-41.16	20230508	11130	13.93	20231027	5.62	N	125210	500	82 억		268546	N	N	0	N	00	N
60	20231219	140804	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12680	-20	5	-0.16	914297360	72615	72.93	12690	12710	12470	16510	8890	12700	12591.03	1.63	0	10580	12900	12800	12700	12600	12500	12750	12550	82	3810	500	9140	10	1	16496790	2092	18.32	3.74	12	0.44	692.00	3388.00	21550	20230508	-41.16	11130	20231027	13.93	21550	-41.16	20230508	11130	13.93	20231027	21550	-41.16	20230508	11130	13.93	20231027	5.62	N	125210	500	82 억		268546	N	N	0	N	00	N
61	20231219	130809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12640	-60	5	-0.47	853613470	67820	68.11	12690	12710	12470	16510	8890	12700	12586.46	1.63	0	8113	12900	12800	12700	12600	12500	12750	12550	82	3810	500	9140	10	1	16496790	2085	18.27	3.73	12	0.41	692.00	3388.00	21550	20230508	-41.35	11130	20231027	13.57	21550	-41.35	20230508	11130	13.57	20231027	21550	-41.35	20230508	11130	13.57	20231027	5.62	N	125210	500	82 억		268546	N	N	0	N	00	N
62	20231219	120813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12670	-30	5	-0.24	816574320	64890	65.17	12690	12710	12470	16510	8890	12700	12583.98	1.63	0	7897	12900	12800	12700	12600	12500	12750	12550	82	3810	500	9140	10	1	16496790	2090	18.31	3.74	12	0.39	692.00	3388.00	21550	20230508	-41.21	11130	20231027	13.84	21550	-41.21	20230508	11130	13.84	20231027	21550	-41.21	20230508	11130	13.84	20231027	5.62	N	125210	500	82 억		268546	N	N	0	N	00	N
63	20231219	110808	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12700	0	3	0.00	695923050	55370	55.61	12690	12710	12470	16510	8890	12700	12568.59	1.63	0	4578	12900	12800	12700	12600	12500	12750	12550	82	3810	500	9140	10	1	16496790	2095	18.35	3.75	12	0.34	692.00	3388.00	21550	20230508	-41.07	11130	20231027	14.11	21550	-41.07	20230508	11130	14.11	20231027	21550	-41.07	20230508	11130	14.11	20231027	5.62	N	125210	500	82 억		268546	N	N	0	N	00	N
64	20231219	100806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12630	-70	5	-0.55	518303380	41325	41.50	12690	12690	12470	16510	8890	12700	12542.13	1.63	0	1301	12900	12800	12700	12600	12500	12750	12550	82	3810	500	9140	10	1	16496790	2084	18.25	3.73	12	0.25	692.00	3388.00	21550	20230508	-41.39	11130	20231027	13.48	21550	-41.39	20230508	11130	13.48	20231027	21550	-41.39	20230508	11130	13.48	20231027	5.62	N	125210	500	82 억		268546	N	N	0	N	00	N
65	20231219	090802	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12580	-120	5	-0.94	97268730	7724	7.76	12690	12690	12500	16510	8890	12700	12593.05	1.63	0	-380	12900	12800	12700	12600	12500	12750	12550	82	3810	500	9140	10	1	16496790	2075	18.18	3.71	12	0.05	692.00	3388.00	21550	20230508	-41.62	11130	20231027	13.03	21550	-41.62	20230508	11130	13.03	20231027	21550	-41.62	20230508	11130	13.03	20231027	5.62	N	125210	500	82 억		268546	N	N	0	N	00	N
66	20231218	160802	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12700	0	3	0.00	1246807890	98221	51.38	12800	12800	12600	16510	8890	12700	12693.89	1.46	0	26929	13260	12980	12760	12480	12260	12870	12370	82	3810	500	9140	10	1	16496790	2095	18.35	3.75	12	0.60	692.00	3388.00	21550	20230508	-41.07	11130	20231027	14.11	21550	-41.07	20230508	11130	14.11	20231027	21550	-41.07	20230508	11130	14.11	20231027	5.73	N	125210	500	82 억		241588	N	N	0	N	00	N
67	20231218	150805	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12700	0	3	0.00	1059810990	83489	43.67	12800	12800	12600	16510	8890	12700	12694.02	1.46	0	25319	13260	12980	12760	12480	12260	12870	12370	82	3810	500	9140	10	1	16496790	2095	18.35	3.75	12	0.51	692.00	3388.00	21550	20230508	-41.07	11130	20231027	14.11	21550	-41.07	20230508	11130	14.11	20231027	21550	-41.07	20230508	11130	14.11	20231027	5.73	N	125210	500	82 억		241588	N	N	0	N	00	N
68	20231218	140800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12690	-10	5	-0.08	786131040	61919	32.39	12800	12800	12600	16510	8890	12700	12696.12	1.46	0	21657	13260	12980	12760	12480	12260	12870	12370	82	3810	500	9140	10	1	16496790	2093	18.34	3.75	12	0.38	692.00	3388.00	21550	20230508	-41.11	11130	20231027	14.02	21550	-41.11	20230508	11130	14.02	20231027	21550	-41.11	20230508	11130	14.02	20231027	5.73	N	125210	500	82 억		241588	N	N	0	N	00	N
69	20231218	130802	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12700	0	3	0.00	683268860	53822	28.16	12800	12800	12600	16510	8890	12700	12694.97	1.46	0	20424	13260	12980	12760	12480	12260	12870	12370	82	3810	500	9140	10	1	16496790	2095	18.35	3.75	12	0.33	692.00	3388.00	21550	20230508	-41.07	11130	20231027	14.11	21550	-41.07	20230508	11130	14.11	20231027	21550	-41.07	20230508	11130	14.11	20231027	5.73	N	125210	500	82 억		241588	N	N	0	N	00	N
70	20231218	120756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12730	30	2	0.24	627515120	49433	25.86	12800	12800	12600	16510	8890	12700	12694.26	1.46	0	19266	13260	12980	12760	12480	12260	12870	12370	82	3810	500	9140	10	1	16496790	2100	18.40	3.76	12	0.30	692.00	3388.00	21550	20230508	-40.93	11130	20231027	14.38	21550	-40.93	20230508	11130	14.38	20231027	21550	-40.93	20230508	11130	14.38	20231027	5.73	N	125210	500	82 억		241588	N	N	0	N	00	N
71	20231218	110800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12680	-20	5	-0.16	547859610	43168	22.58	12800	12800	12600	16510	8890	12700	12691.34	1.46	0	17390	13260	12980	12760	12480	12260	12870	12370	82	3810	500	9140	10	1	16496790	2092	18.32	3.74	12	0.26	692.00	3388.00	21550	20230508	-41.16	11130	20231027	13.93	21550	-41.16	20230508	11130	13.93	20231027	21550	-41.16	20230508	11130	13.93	20231027	5.73	N	125210	500	82 억		241588	N	N	0	N	00	N
72	20231218	100758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12630	-70	5	-0.55	412121710	32457	16.98	12800	12800	12600	16510	8890	12700	12697.47	1.46	0	9801	13260	12980	12760	12480	12260	12870	12370	82	3810	500	9140	10	1	16496790	2084	18.25	3.73	12	0.20	692.00	3388.00	21550	20230508	-41.39	11130	20231027	13.48	21550	-41.39	20230508	11130	13.48	20231027	21550	-41.39	20230508	11130	13.48	20231027	5.73	N	125210	500	82 억		241588	N	N	0	N	00	N
73	20231218	090756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12670	-30	5	-0.24	66333260	5207	2.72	12800	12800	12670	16510	8890	12700	12739.25	1.46	0	-1220	13260	12980	12760	12480	12260	12870	12370	82	3810	500	9140	10	1	16496790	2090	18.31	3.74	12	0.03	692.00	3388.00	21550	20230508	-41.21	11130	20231027	13.84	21550	-41.21	20230508	11130	13.84	20231027	21550	-41.21	20230508	11130	13.84	20231027	5.73	N	125210	500	82 억		241588	N	N	0	N	00	N
74	20231215	160757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12700	-20	5	-0.16	2423571670	190021	192.11	12750	13040	12540	16530	8910	12720	12754.23	1.35	0	19406	13133	12926	12733	12526	12333	12830	12430	82	3810	500	9150	10	1	16496790	2095	18.35	3.75	12	1.15	692.00	3388.00	21550	20230508	-41.07	11130	20231027	14.11	21550	-41.07	20230508	11130	14.11	20231027	21550	-41.07	20230508	11130	14.11	20231027	5.54	N	125210	500	82 억		222024	N	N	0	N	00	N
75	20231215	150801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12630	-90	5	-0.71	2329118140	182573	184.58	12750	13040	12540	16530	8910	12720	12757.19	1.35	0	18283	13133	12926	12733	12526	12333	12830	12430	82	3810	500	9150	10	1	16496790	2084	18.25	3.73	12	1.11	692.00	3388.00	21550	20230508	-41.39	11130	20231027	13.48	21550	-41.39	20230508	11130	13.48	20231027	21550	-41.39	20230508	11130	13.48	20231027	5.54	N	125210	500	82 억		222024	N	N	0	N	00	N
76	20231215	140801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12610	-110	5	-0.86	1996940970	156189	157.90	12750	13040	12590	16530	8910	12720	12785.41	1.35	0	14361	13133	12926	12733	12526	12333	12830	12430	82	3810	500	9150	10	1	16496790	2080	18.22	3.72	12	0.95	692.00	3388.00	21550	20230508	-41.48	11130	20231027	13.30	21550	-41.48	20230508	11130	13.30	20231027	21550	-41.48	20230508	11130	13.30	20231027	5.54	N	125210	500	82 억		222024	N	N	0	N	00	N
77	20231215	130755	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12620	-100	5	-0.79	1850552530	144575	146.16	12750	13040	12590	16530	8910	12720	12799.95	1.35	0	15028	13133	12926	12733	12526	12333	12830	12430	82	3810	500	9150	10	1	16496790	2082	18.24	3.72	12	0.88	692.00	3388.00	21550	20230508	-41.44	11130	20231027	13.39	21550	-41.44	20230508	11130	13.39	20231027	21550	-41.44	20230508	11130	13.39	20231027	5.54	N	125210	500	82 억		222024	N	N	0	N	00	N
78	20231215	120756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12600	-120	5	-0.94	1756258060	137108	138.61	12750	13040	12590	16530	8910	12720	12809.30	1.35	0	14543	13133	12926	12733	12526	12333	12830	12430	82	3810	500	9150	10	1	16496790	2079	18.21	3.72	12	0.83	692.00	3388.00	21550	20230508	-41.53	11130	20231027	13.21	21550	-41.53	20230508	11130	13.21	20231027	21550	-41.53	20230508	11130	13.21	20231027	5.54	N	125210	500	82 억		222024	N	N	0	N	00	N
79	20231215	110751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12790	70	2	0.55	1197528490	93044	94.07	12750	13040	12720	16530	8910	12720	12870.56	1.35	0	22110	13133	12926	12733	12526	12333	12830	12430	82	3810	500	9150	10	1	16496790	2110	18.48	3.78	12	0.56	692.00	3388.00	21550	20230508	-40.65	11130	20231027	14.91	21550	-40.65	20230508	11130	14.91	20231027	21550	-40.65	20230508	11130	14.91	20231027	5.54	N	125210	500	82 억		222024	N	N	0	N	00	N
80	20231215	100756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12860	140	2	1.10	978592870	75947	76.78	12750	13040	12720	16530	8910	12720	12885.21	1.35	0	23854	13133	12926	12733	12526	12333	12830	12430	82	3810	500	9150	10	1	16496790	2121	18.58	3.80	12	0.46	692.00	3388.00	21550	20230508	-40.32	11130	20231027	15.54	21550	-40.32	20230508	11130	15.54	20231027	21550	-40.32	20230508	11130	15.54	20231027	5.54	N	125210	500	82 억		222024	N	N	0	N	00	N
81	20231215	090759	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12810	90	2	0.71	281814130	22032	22.27	12750	12870	12720	16530	8910	12720	12791.13	1.35	0	13646	13133	12926	12733	12526	12333	12830	12430	82	3810	500	9150	10	1	16496790	2113	18.51	3.78	12	0.13	692.00	3388.00	21550	20230508	-40.56	11130	20231027	15.09	21550	-40.56	20230508	11130	15.09	20231027	21550	-40.56	20230508	11130	15.09	20231027	5.54	N	125210	500	82 억		222024	N	N	0	N	00	N
82	20231214	160753	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12720	0	3	0.00	1245632780	98310	83.38	12790	12940	12540	16530	8910	12720	12670.40	1.33	0	2080	13113	12916	12773	12576	12433	12845	12505	82	3810	500	9150	10	1	16496790	2098	18.38	3.75	12	0.60	692.00	3388.00	21550	20230508	-40.97	11130	20231027	14.29	21550	-40.97	20230508	11130	14.29	20231027	21550	-40.97	20230508	11130	14.29	20231027	5.56	N	125210	500	82 억		219719	N	N	0	N	00	N
83	20231214	150821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12740	20	2	0.16	1184828620	93530	79.33	12790	12940	12540	16530	8910	12720	12667.86	1.33	0	2786	13113	12916	12773	12576	12433	12845	12505	82	3810	500	9150	10	1	16496790	2102	18.41	3.76	12	0.57	692.00	3388.00	21550	20230508	-40.88	11130	20231027	14.47	21550	-40.88	20230508	11130	14.47	20231027	21550	-40.88	20230508	11130	14.47	20231027	5.56	N	125210	500	82 억		219719	N	N	0	N	00	N
84	20231214	140800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12610	-110	5	-0.86	1037834130	81921	69.48	12790	12940	12540	16530	8910	12720	12668.67	1.33	0	-592	13113	12916	12773	12576	12433	12845	12505	82	3810	500	9150	10	1	16496790	2080	18.22	3.72	12	0.50	692.00	3388.00	21550	20230508	-41.48	11130	20231027	13.30	21550	-41.48	20230508	11130	13.30	20231027	21550	-41.48	20230508	11130	13.30	20231027	5.56	N	125210	500	82 억		219719	N	N	0	N	00	N
85	20231214	130819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12590	-130	5	-1.02	950789160	75019	63.63	12790	12940	12540	16530	8910	12720	12673.93	1.33	0	-2911	13113	12916	12773	12576	12433	12845	12505	82	3810	500	9150	10	1	16496790	2077	18.19	3.72	12	0.45	692.00	3388.00	21550	20230508	-41.58	11130	20231027	13.12	21550	-41.58	20230508	11130	13.12	20231027	21550	-41.58	20230508	11130	13.12	20231027	5.56	N	125210	500	82 억		219719	N	N	0	N	00	N
86	20231214	120830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12570	-150	5	-1.18	879546520	69346	58.81	12790	12940	12550	16530	8910	12720	12683.41	1.33	0	-3771	13113	12916	12773	12576	12433	12845	12505	82	3810	500	9150	10	1	16496790	2074	18.16	3.71	12	0.42	692.00	3388.00	21550	20230508	-41.67	11130	20231027	12.94	21550	-41.67	20230508	11130	12.94	20231027	21550	-41.67	20230508	11130	12.94	20231027	5.56	N	125210	500	82 억		219719	N	N	0	N	00	N
87	20231214	110800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12620	-100	5	-0.79	704948190	55477	47.05	12790	12940	12590	16530	8910	12720	12707.02	1.33	0	-3368	13113	12916	12773	12576	12433	12845	12505	82	3810	500	9150	10	1	16496790	2082	18.24	3.72	12	0.34	692.00	3388.00	21550	20230508	-41.44	11130	20231027	13.39	21550	-41.44	20230508	11130	13.39	20231027	21550	-41.44	20230508	11130	13.39	20231027	5.56	N	125210	500	82 억		219719	N	N	0	N	00	N
88	20231214	100746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12670	-50	5	-0.39	396346980	31010	26.30	12790	12940	12670	16530	8910	12720	12781.41	1.33	0	-6082	13113	12916	12773	12576	12433	12845	12505	82	3810	500	9150	10	1	16496790	2090	18.31	3.74	12	0.19	692.00	3388.00	21550	20230508	-41.21	11130	20231027	13.84	21550	-41.21	20230508	11130	13.84	20231027	21550	-41.21	20230508	11130	13.84	20231027	5.56	N	125210	500	82 억		219719	N	N	0	N	00	N
89	20231214	090726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12820	100	2	0.79	86176490	6709	5.69	12790	12940	12790	16530	8910	12720	12846.26	1.33	0	-6	13113	12916	12773	12576	12433	12845	12505	82	3810	500	9150	10	1	16496790	2115	18.53	3.78	12	0.04	692.00	3388.00	21550	20230508	-40.51	11130	20231027	15.18	21550	-40.51	20230508	11130	15.18	20231027	21550	-40.51	20230508	11130	15.18	20231027	5.56	N	125210	500	82 억		219719	N	N	0	N	00	N
90	20231213	160751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12720	-170	5	-1.32	1501514290	117743	67.17	12890	12970	12630	16750	9030	12890	12752.47	1.45	0	-18593	13116	13002	12806	12692	12496	13060	12750	82	3860	500	9280	10	1	16496790	2098	18.38	3.75	12	0.71	692.00	3388.00	21550	20230508	-40.97	11130	20231027	14.29	21550	-40.97	20230508	11130	14.29	20231027	21550	-40.97	20230508	11130	14.29	20231027	5.57	N	125210	500	82 억		239974	N	N	0	N	00	N
91	20231213	150809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12700	-190	5	-1.47	1434669040	112483	64.16	12890	12970	12630	16750	9030	12890	12754.47	1.45	0	-18297	13116	13002	12806	12692	12496	13060	12750	82	3860	500	9280	10	1	16496790	2095	18.35	3.75	12	0.68	692.00	3388.00	21550	20230508	-41.07	11130	20231027	14.11	21550	-41.07	20230508	11130	14.11	20231027	21550	-41.07	20230508	11130	14.11	20231027	5.57	N	125210	500	82 억		239974	N	N	0	N	00	N
92	20231213	140807	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12680	-210	5	-1.63	1222059650	95720	54.60	12890	12970	12630	16750	9030	12890	12766.95	1.45	0	-13591	13116	13002	12806	12692	12496	13060	12750	82	3860	500	9280	10	1	16496790	2092	18.32	3.74	12	0.58	692.00	3388.00	21550	20230508	-41.16	11130	20231027	13.93	21550	-41.16	20230508	11130	13.93	20231027	21550	-41.16	20230508	11130	13.93	20231027	5.57	N	125210	500	82 억		239974	N	N	0	N	00	N
93	20231213	130809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12740	-150	5	-1.16	1063703200	83227	47.48	12890	12970	12630	16750	9030	12890	12780.67	1.45	0	-13936	13116	13002	12806	12692	12496	13060	12750	82	3860	500	9280	10	1	16496790	2102	18.41	3.76	12	0.50	692.00	3388.00	21550	20230508	-40.88	11130	20231027	14.47	21550	-40.88	20230508	11130	14.47	20231027	21550	-40.88	20230508	11130	14.47	20231027	5.57	N	125210	500	82 억		239974	N	N	0	N	00	N
94	20231213	120806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12790	-100	5	-0.78	881117880	68946	39.33	12890	12970	12630	16750	9030	12890	12779.73	1.45	0	-8129	13116	13002	12806	12692	12496	13060	12750	82	3860	500	9280	10	1	16496790	2110	18.48	3.78	12	0.42	692.00	3388.00	21550	20230508	-40.65	11130	20231027	14.91	21550	-40.65	20230508	11130	14.91	20231027	21550	-40.65	20230508	11130	14.91	20231027	5.57	N	125210	500	82 억		239974	N	N	0	N	00	N
95	20231213	110809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12760	-130	5	-1.01	829016510	64882	37.01	12890	12970	12630	16750	9030	12890	12777.19	1.45	0	-7598	13116	13002	12806	12692	12496	13060	12750	82	3860	500	9280	10	1	16496790	2105	18.44	3.77	12	0.39	692.00	3388.00	21550	20230508	-40.79	11130	20231027	14.65	21550	-40.79	20230508	11130	14.65	20231027	21550	-40.79	20230508	11130	14.65	20231027	5.57	N	125210	500	82 억		239974	N	N	0	N	00	N
96	20231213	100813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12710	-180	5	-1.40	730958170	57191	32.62	12890	12970	12630	16750	9030	12890	12780.89	1.45	0	-9145	13116	13002	12806	12692	12496	13060	12750	82	3860	500	9280	10	1	16496790	2097	18.37	3.75	12	0.35	692.00	3388.00	21550	20230508	-41.02	11130	20231027	14.20	21550	-41.02	20230508	11130	14.20	20231027	21550	-41.02	20230508	11130	14.20	20231027	5.57	N	125210	500	82 억		239974	N	N	0	N	00	N
97	20231213	090801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12810	-80	5	-0.62	79096750	6180	3.53	12890	12890	12750	16750	9030	12890	12797.93	1.45	0	-3412	13116	13002	12806	12692	12496	13060	12750	82	3860	500	9280	10	1	16496790	2113	18.51	3.78	12	0.04	692.00	3388.00	21550	20230508	-40.56	11130	20231027	15.09	21550	-40.56	20230508	11130	15.09	20231027	21550	-40.56	20230508	11130	15.09	20231027	5.57	N	125210	500	82 억		239974	N	N	0	N	00	N
98	20231212	160735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12890	200	2	1.58	2235950710	174597	76.68	12740	12920	12610	16490	8890	12690	12806.27	1.33	0	20863	13010	12850	12590	12430	12170	12930	12510	82	3800	500	9130	10	1	16496790	2126	18.63	3.80	12	1.06	692.00	3388.00	21550	20230508	-40.19	11130	20231027	15.81	21550	-40.19	20230508	11130	15.81	20231027	21550	-40.19	20230508	11130	15.81	20231027	5.47	N	125210	500	82 억		219111	N	N	0	N	00	N
99	20231212	150742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12860	170	2	1.34	2121921900	165746	72.80	12740	12920	12610	16490	8890	12690	12802.25	1.33	0	21266	13010	12850	12590	12430	12170	12930	12510	82	3800	500	9130	10	1	16496790	2121	18.58	3.80	12	1.00	692.00	3388.00	21550	20230508	-40.32	11130	20231027	15.54	21550	-40.32	20230508	11130	15.54	20231027	21550	-40.32	20230508	11130	15.54	20231027	5.47	N	125210	500	82 억		219111	N	N	0	N	00	N
100	20231212	140702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12900	210	2	1.65	1862334170	145585	63.94	12740	12910	12610	16490	8890	12690	12792.07	1.33	0	22444	13010	12850	12590	12430	12170	12930	12510	82	3800	500	9130	10	1	16496790	2128	18.64	3.81	12	0.88	692.00	3388.00	21550	20230508	-40.14	11130	20231027	15.90	21550	-40.14	20230508	11130	15.90	20231027	21550	-40.14	20230508	11130	15.90	20231027	5.47	N	125210	500	82 억		219111	N	N	0	N	00	N
101	20231212	130703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12830	140	2	1.10	1473826010	115391	50.68	12740	12890	12610	16490	8890	12690	12772.45	1.33	0	9176	13010	12850	12590	12430	12170	12930	12510	82	3800	500	9130	10	1	16496790	2117	18.54	3.79	12	0.70	692.00	3388.00	21550	20230508	-40.46	11130	20231027	15.27	21550	-40.46	20230508	11130	15.27	20231027	21550	-40.46	20230508	11130	15.27	20231027	5.47	N	125210	500	82 억		219111	N	N	0	N	00	N
102	20231212	120656	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12790	100	2	0.79	1260797780	98774	43.38	12740	12890	12610	16490	8890	12690	12764.47	1.33	0	5098	13010	12850	12590	12430	12170	12930	12510	82	3800	500	9130	10	1	16496790	2110	18.48	3.78	12	0.60	692.00	3388.00	21550	20230508	-40.65	11130	20231027	14.91	21550	-40.65	20230508	11130	14.91	20231027	21550	-40.65	20230508	11130	14.91	20231027	5.47	N	125210	500	82 억		219111	N	N	0	N	00	N
103	20231212	110708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12800	110	2	0.87	1120050190	87753	38.54	12740	12890	12610	16490	8890	12690	12763.67	1.33	0	3022	13010	12850	12590	12430	12170	12930	12510	82	3800	500	9130	10	1	16496790	2112	18.50	3.78	12	0.53	692.00	3388.00	21550	20230508	-40.60	11130	20231027	15.00	21550	-40.60	20230508	11130	15.00	20231027	21550	-40.60	20230508	11130	15.00	20231027	5.47	N	125210	500	82 억		219111	N	N	0	N	00	N
104	20231212	100735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12710	20	2	0.16	536369600	42222	18.54	12740	12780	12610	16490	8890	12690	12703.56	1.33	0	1752	13010	12850	12590	12430	12170	12930	12510	82	3800	500	9130	10	1	16496790	2097	18.37	3.75	12	0.26	692.00	3388.00	21550	20230508	-41.02	11130	20231027	14.20	21550	-41.02	20230508	11130	14.20	20231027	21550	-41.02	20230508	11130	14.20	20231027	5.47	N	125210	500	82 억		219111	N	N	0	N	00	N
105	20231212	090735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12730	40	2	0.32	107441630	8439	3.71	12740	12780	12710	16490	8890	12690	12731.56	1.33	0	426	13010	12850	12590	12430	12170	12930	12510	82	3800	500	9130	10	1	16496790	2100	18.40	3.76	12	0.05	692.00	3388.00	21550	20230508	-40.93	11130	20231027	14.38	21550	-40.93	20230508	11130	14.38	20231027	21550	-40.93	20230508	11130	14.38	20231027	5.47	N	125210	500	82 억		219111	N	N	0	N	00	N
106	20231211	160737	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12690	460	2	3.76	2853800050	225840	258.76	12390	12750	12330	15890	8570	12230	12636.17	1.12	-4728	29394	12323	12276	12203	12156	12083	12300	12180	82	3660	500	8800	10	1	16496790	2093	18.34	3.75	12	1.37	692.00	3388.00	21550	20230508	-41.11	11130	20231027	14.02	21550	-41.11	20230508	11130	14.02	20231027	21550	-41.11	20230508	11130	14.02	20231027	5.35	N	125210	500	82 억		185260	N	N	0	N	00	N
107	20231211	150735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12690	460	2	3.76	2684465920	212500	243.47	12390	12750	12330	15890	8570	12230	12632.86	1.12	-4728	29098	12323	12276	12203	12156	12083	12300	12180	82	3660	500	8800	10	1	16496790	2093	18.34	3.75	12	1.29	692.00	3388.00	21550	20230508	-41.11	11130	20231027	14.02	21550	-41.11	20230508	11130	14.02	20231027	21550	-41.11	20230508	11130	14.02	20231027	5.35	N	125210	500	82 억		185260	N	N	0	N	00	N
108	20231211	140734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12600	370	2	3.03	2313113320	183211	209.91	12390	12750	12330	15890	8570	12230	12625.49	1.12	-4728	22273	12323	12276	12203	12156	12083	12300	12180	82	3660	500	8800	10	1	16496790	2079	18.21	3.72	12	1.11	692.00	3388.00	21550	20230508	-41.53	11130	20231027	13.21	21550	-41.53	20230508	11130	13.21	20231027	21550	-41.53	20230508	11130	13.21	20231027	5.35	N	125210	500	82 억		185260	N	N	0	N	00	N
109	20231211	130736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12610	380	2	3.11	2105167130	166711	191.01	12390	12750	12330	15890	8570	12230	12627.74	1.12	-4728	20933	12323	12276	12203	12156	12083	12300	12180	82	3660	500	8800	10	1	16496790	2080	18.22	3.72	12	1.01	692.00	3388.00	21550	20230508	-41.48	11130	20231027	13.30	21550	-41.48	20230508	11130	13.30	20231027	21550	-41.48	20230508	11130	13.30	20231027	5.35	N	125210	500	82 억		185260	N	N	0	N	00	N
110	20231211	120735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12580	350	2	2.86	1912414530	151435	173.51	12390	12750	12330	15890	8570	12230	12628.72	1.12	-4728	22588	12323	12276	12203	12156	12083	12300	12180	82	3660	500	8800	10	1	16496790	2075	18.18	3.71	12	0.92	692.00	3388.00	21550	20230508	-41.62	11130	20231027	13.03	21550	-41.62	20230508	11130	13.03	20231027	21550	-41.62	20230508	11130	13.03	20231027	5.35	N	125210	500	82 억		185260	N	N	0	N	00	N
111	20231211	110732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12680	450	2	3.68	1741177520	137889	157.99	12390	12750	12330	15890	8570	12230	12627.50	1.12	-4728	22145	12323	12276	12203	12156	12083	12300	12180	82	3660	500	8800	10	1	16496790	2092	18.32	3.74	12	0.84	692.00	3388.00	21550	20230508	-41.16	11130	20231027	13.93	21550	-41.16	20230508	11130	13.93	20231027	21550	-41.16	20230508	11130	13.93	20231027	5.35	N	125210	500	82 억		185260	N	N	0	N	00	N
112	20231211	100731	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12620	390	2	3.19	1168482930	92772	106.29	12390	12730	12330	15890	8570	12230	12595.37	1.12	-4728	13264	12323	12276	12203	12156	12083	12300	12180	82	3660	500	8800	10	1	16496790	2082	18.24	3.72	12	0.56	692.00	3388.00	21550	20230508	-41.44	11130	20231027	13.39	21550	-41.44	20230508	11130	13.39	20231027	21550	-41.44	20230508	11130	13.39	20231027	5.35	N	125210	500	82 억		185260	N	N	0	N	00	N
113	20231211	090731	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12560	330	2	2.70	305299850	24519	28.09	12390	12580	12330	15890	8570	12230	12451.92	1.12	-4728	9329	12323	12276	12203	12156	12083	12300	12180	82	3660	500	8800	10	1	16496790	2072	18.15	3.71	12	0.15	692.00	3388.00	21550	20230508	-41.72	11130	20231027	12.85	21550	-41.72	20230508	11130	12.85	20231027	21550	-41.72	20230508	11130	12.85	20231027	5.35	N	125210	500	82 억		185260	N	N	0	N	00	N
114	20231208	160723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12230	70	2	0.58	1055541600	86687	92.32	12190	12250	12130	15800	8520	12160	12176.19	1.12	0	4728	12426	12292	12196	12062	11966	12360	12130	82	3640	500	8750	10	1	16496790	2018	17.67	3.61	12	0.53	692.00	3388.00	21550	20230508	-43.25	11130	20231027	9.88	21550	-43.25	20230508	11130	9.88	20231027	21550	-43.25	20230508	11130	9.88	20231027	5.23	N	125210	500	82 억		185260	N	N	0	N	00	N
115	20231208	150727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12220	60	2	0.49	907608510	74585	79.43	12190	12240	12130	15800	8520	12160	12168.78	1.12	0	2603	12426	12292	12196	12062	11966	12360	12130	82	3640	500	8750	10	1	16496790	2016	17.66	3.61	12	0.45	692.00	3388.00	21550	20230508	-43.29	11130	20231027	9.79	21550	-43.29	20230508	11130	9.79	20231027	21550	-43.29	20230508	11130	9.79	20231027	5.23	N	125210	500	82 억		185260	N	N	0	N	00	N
116	20231208	140725	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12170	10	2	0.08	650526650	53493	56.97	12190	12230	12130	15800	8520	12160	12160.97	1.12	0	-5846	12426	12292	12196	12062	11966	12360	12130	82	3640	500	8750	10	1	16496790	2008	17.59	3.59	12	0.32	692.00	3388.00	21550	20230508	-43.53	11130	20231027	9.34	21550	-43.53	20230508	11130	9.34	20231027	21550	-43.53	20230508	11130	9.34	20231027	5.23	N	125210	500	82 억		185260	N	N	0	N	00	N
117	20231208	130725	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12150	-10	5	-0.08	590341150	48542	51.70	12190	12230	12130	15800	8520	12160	12161.45	1.12	0	-5573	12426	12292	12196	12062	11966	12360	12130	82	3640	500	8750	10	1	16496790	2004	17.56	3.59	12	0.29	692.00	3388.00	21550	20230508	-43.62	11130	20231027	9.16	21550	-43.62	20230508	11130	9.16	20231027	21550	-43.62	20230508	11130	9.16	20231027	5.23	N	125210	500	82 억		185260	N	N	0	N	00	N
118	20231208	120722	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12150	-10	5	-0.08	471862830	38787	41.31	12190	12230	12130	15800	8520	12160	12165.49	1.12	0	-4061	12426	12292	12196	12062	11966	12360	12130	82	3640	500	8750	10	1	16496790	2004	17.56	3.59	12	0.24	692.00	3388.00	21550	20230508	-43.62	11130	20231027	9.16	21550	-43.62	20230508	11130	9.16	20231027	21550	-43.62	20230508	11130	9.16	20231027	5.23	N	125210	500	82 억		185260	N	N	0	N	00	N
119	20231208	110720	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12170	10	2	0.08	363201190	29846	31.79	12190	12230	12130	15800	8520	12160	12169.18	1.12	0	-2690	12426	12292	12196	12062	11966	12360	12130	82	3640	500	8750	10	1	16496790	2008	17.59	3.59	12	0.18	692.00	3388.00	21550	20230508	-43.53	11130	20231027	9.34	21550	-43.53	20230508	11130	9.34	20231027	21550	-43.53	20230508	11130	9.34	20231027	5.23	N	125210	500	82 억		185260	N	N	0	N	00	N
120	20231208	100729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12130	-30	5	-0.25	231576270	19023	20.26	12190	12230	12130	15800	8520	12160	12173.49	1.12	0	-2681	12426	12292	12196	12062	11966	12360	12130	82	3640	500	8750	10	1	16496790	2001	17.53	3.58	12	0.12	692.00	3388.00	21550	20230508	-43.71	11130	20231027	8.98	21550	-43.71	20230508	11130	8.98	20231027	21550	-43.71	20230508	11130	8.98	20231027	5.23	N	125210	500	82 억		185260	N	N	0	N	00	N
121	20231208	090718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12180	20	2	0.16	27314720	2243	2.39	12190	12220	12150	15800	8520	12160	12177.78	1.12	0	-290	12426	12292	12196	12062	11966	12360	12130	82	3640	500	8750	10	1	16496790	2009	17.60	3.60	12	0.01	692.00	3388.00	21550	20230508	-43.48	11130	20231027	9.43	21550	-43.48	20230508	11130	9.43	20231027	21550	-43.48	20230508	11130	9.43	20231027	5.23	N	125210	500	82 억		185260	N	N	0	N	00	N
122	20231207	160721	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12160	-90	5	-0.73	1108182820	91117	78.93	12100	12330	12100	15920	8580	12250	12162.20	1.19	0	-11185	12550	12400	12250	12100	11950	12475	12175	82	3670	500	8820	10	1	16496790	2006	17.57	3.59	12	0.55	692.00	3388.00	21550	20230508	-43.57	11130	20231027	9.25	21550	-43.57	20230508	11130	9.25	20231027	21550	-43.57	20230508	11130	9.25	20231027	5.26	N	125210	500	82 억		196442	N	N	0	N	00	N
123	20231207	150723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12160	-90	5	-0.73	969799330	79733	69.07	12100	12330	12100	15920	8580	12250	12163.09	1.19	0	-10985	12550	12400	12250	12100	11950	12475	12175	82	3670	500	8820	10	1	16496790	2006	17.57	3.59	12	0.48	692.00	3388.00	21550	20230508	-43.57	11130	20231027	9.25	21550	-43.57	20230508	11130	9.25	20231027	21550	-43.57	20230508	11130	9.25	20231027	5.26	N	125210	500	82 억		196442	N	N	0	N	00	N
124	20231207	140719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12190	-60	5	-0.49	819495710	67396	58.38	12100	12330	12100	15920	8580	12250	12159.41	1.19	0	-11033	12550	12400	12250	12100	11950	12475	12175	82	3670	500	8820	10	1	16496790	2011	17.62	3.60	12	0.41	692.00	3388.00	21550	20230508	-43.43	11130	20231027	9.52	21550	-43.43	20230508	11130	9.52	20231027	21550	-43.43	20230508	11130	9.52	20231027	5.26	N	125210	500	82 억		196442	N	N	0	N	00	N
125	20231207	130718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12180	-70	5	-0.57	763413430	62806	54.41	12100	12330	12100	15920	8580	12250	12155.10	1.19	0	-10930	12550	12400	12250	12100	11950	12475	12175	82	3670	500	8820	10	1	16496790	2009	17.60	3.60	12	0.38	692.00	3388.00	21550	20230508	-43.48	11130	20231027	9.43	21550	-43.48	20230508	11130	9.43	20231027	21550	-43.48	20230508	11130	9.43	20231027	5.26	N	125210	500	82 억		196442	N	N	0	N	00	N
126	20231207	120720	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12170	-80	5	-0.65	648205710	53371	46.23	12100	12330	12100	15920	8580	12250	12145.28	1.19	0	-10427	12550	12400	12250	12100	11950	12475	12175	82	3670	500	8820	10	1	16496790	2008	17.59	3.59	12	0.32	692.00	3388.00	21550	20230508	-43.53	11130	20231027	9.34	21550	-43.53	20230508	11130	9.34	20231027	21550	-43.53	20230508	11130	9.34	20231027	5.26	N	125210	500	82 억		196442	N	N	0	N	00	N
127	20231207	110715	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12180	-70	5	-0.57	533447390	43925	38.05	12100	12330	12100	15920	8580	12250	12144.51	1.19	0	-16259	12550	12400	12250	12100	11950	12475	12175	82	3670	500	8820	10	1	16496790	2009	17.60	3.60	12	0.27	692.00	3388.00	21550	20230508	-43.48	11130	20231027	9.43	21550	-43.48	20230508	11130	9.43	20231027	21550	-43.48	20230508	11130	9.43	20231027	5.26	N	125210	500	82 억		196442	N	N	0	N	00	N
128	20231207	100714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12150	-100	5	-0.82	408990730	33668	29.16	12100	12330	12100	15920	8580	12250	12147.76	1.19	0	-11111	12550	12400	12250	12100	11950	12475	12175	82	3670	500	8820	10	1	16496790	2004	17.56	3.59	12	0.20	692.00	3388.00	21550	20230508	-43.62	11130	20231027	9.16	21550	-43.62	20230508	11130	9.16	20231027	21550	-43.62	20230508	11130	9.16	20231027	5.26	N	125210	500	82 억		196442	N	N	0	N	00	N
129	20231207	090721	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12220	-30	5	-0.24	114194120	9425	8.16	12100	12230	12100	15920	8580	12250	12116.09	1.19	0	2205	12550	12400	12250	12100	11950	12475	12175	82	3670	500	8820	10	1	16496790	2016	17.66	3.61	12	0.06	692.00	3388.00	21550	20230508	-43.29	11130	20231027	9.79	21550	-43.29	20230508	11130	9.79	20231027	21550	-43.29	20230508	11130	9.79	20231027	5.26	N	125210	500	82 억		196442	N	N	0	N	00	N
130	20231206	160710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12250	20	2	0.16	1410159640	115088	61.11	12230	12400	12100	15890	8570	12230	12252.90	1.19	0	294	12863	12546	12373	12056	11883	12460	11970	82	3660	500	8800	10	1	16496790	2021	17.70	3.62	12	0.70	692.00	3388.00	21550	20230508	-43.16	11130	20231027	10.06	21550	-43.16	20230508	11130	10.06	20231027	21550	-43.16	20230508	11130	10.06	20231027	5.36	N	125210	500	82 억		196052	N	N	0	N	00	N
131	20231206	150722	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12250	20	2	0.16	1272902130	103868	55.15	12230	12400	12100	15890	8570	12230	12255.00	1.19	0	-1406	12863	12546	12373	12056	11883	12460	11970	82	3660	500	8800	10	1	16496790	2021	17.70	3.62	12	0.63	692.00	3388.00	21550	20230508	-43.16	11130	20231027	10.06	21550	-43.16	20230508	11130	10.06	20231027	21550	-43.16	20230508	11130	10.06	20231027	5.36	N	125210	500	82 억		196052	N	N	0	N	00	N
132	20231206	140720	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12230	0	3	0.00	975002410	79509	42.22	12230	12400	12100	15890	8570	12230	12262.79	1.19	0	-6156	12863	12546	12373	12056	11883	12460	11970	82	3660	500	8800	10	1	16496790	2018	17.67	3.61	12	0.48	692.00	3388.00	21550	20230508	-43.25	11130	20231027	9.88	21550	-43.25	20230508	11130	9.88	20231027	21550	-43.25	20230508	11130	9.88	20231027	5.36	N	125210	500	82 억		196052	N	N	0	N	00	N
133	20231206	130712	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12270	40	2	0.33	864764240	70506	37.44	12230	12400	12100	15890	8570	12230	12265.12	1.19	0	-6771	12863	12546	12373	12056	11883	12460	11970	82	3660	500	8800	10	1	16496790	2024	17.73	3.62	12	0.43	692.00	3388.00	21550	20230508	-43.06	11130	20231027	10.24	21550	-43.06	20230508	11130	10.24	20231027	21550	-43.06	20230508	11130	10.24	20231027	5.36	N	125210	500	82 억		196052	N	N	0	N	00	N
134	20231206	120708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12380	150	2	1.23	683721800	55812	29.64	12230	12400	12100	15890	8570	12230	12250.44	1.19	0	-7286	12863	12546	12373	12056	11883	12460	11970	82	3660	500	8800	10	1	16496790	2042	17.89	3.65	12	0.34	692.00	3388.00	21550	20230508	-42.55	11130	20231027	11.23	21550	-42.55	20230508	11130	11.23	20231027	21550	-42.55	20230508	11130	11.23	20231027	5.36	N	125210	500	82 억		196052	N	N	0	N	00	N
135	20231206	110722	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12280	50	2	0.41	505047110	41323	21.94	12230	12350	12100	15890	8570	12230	12221.94	1.19	0	-11168	12863	12546	12373	12056	11883	12460	11970	82	3660	500	8800	10	1	16496790	2026	17.75	3.62	12	0.25	692.00	3388.00	21550	20230508	-43.02	11130	20231027	10.33	21550	-43.02	20230508	11130	10.33	20231027	21550	-43.02	20230508	11130	10.33	20231027	5.36	N	125210	500	82 억		196052	N	N	0	N	00	N
136	20231206	100713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12160	-70	5	-0.57	392855320	32155	17.07	12230	12350	12100	15890	8570	12230	12217.55	1.19	0	-13518	12863	12546	12373	12056	11883	12460	11970	82	3660	500	8800	10	1	16496790	2006	17.57	3.59	12	0.19	692.00	3388.00	21550	20230508	-43.57	11130	20231027	9.25	21550	-43.57	20230508	11130	9.25	20231027	21550	-43.57	20230508	11130	9.25	20231027	5.36	N	125210	500	82 억		196052	N	N	0	N	00	N
137	20231206	090716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12200	-30	5	-0.25	81968090	6703	3.56	12230	12280	12190	15890	8570	12230	12228.57	1.19	0	-1728	12863	12546	12373	12056	11883	12460	11970	82	3660	500	8800	10	1	16496790	2013	17.63	3.60	12	0.04	692.00	3388.00	21550	20230508	-43.39	11130	20231027	9.61	21550	-43.39	20230508	11130	9.61	20231027	21550	-43.39	20230508	11130	9.61	20231027	5.36	N	125210	500	82 억		196052	N	N	0	N	00	N
138	20231205	160719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12230	-440	5	-3.47	2281143440	184267	83.76	12450	12690	12200	16470	8870	12670	12379.21	1.26	0	-11211	13290	12980	12720	12410	12150	12850	12280	82	3800	500	9120	10	1	16496790	2018	17.67	3.61	12	1.12	692.00	3388.00	21550	20230508	-43.25	11130	20231027	9.88	21550	-43.25	20230508	11130	9.88	20231027	21550	-43.25	20230508	11130	9.88	20231027	5.26	N	125210	500	82 억		207259	N	N	0	N	00	N
139	20231205	150714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12240	-430	5	-3.39	2117831850	170911	77.69	12450	12690	12210	16470	8870	12670	12390.94	1.26	0	-13041	13290	12980	12720	12410	12150	12850	12280	82	3800	500	9120	10	1	16496790	2019	17.69	3.61	12	1.04	692.00	3388.00	21550	20230508	-43.20	11130	20231027	9.97	21550	-43.20	20230508	11130	9.97	20231027	21550	-43.20	20230508	11130	9.97	20231027	5.26	N	125210	500	82 억		207259	N	N	0	N	00	N
140	20231205	140715	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12340	-330	5	-2.60	1413755620	113498	51.59	12450	12690	12320	16470	8870	12670	12455.65	1.26	0	1004	13290	12980	12720	12410	12150	12850	12280	82	3800	500	9120	10	1	16496790	2036	17.83	3.64	12	0.69	692.00	3388.00	21550	20230508	-42.74	11130	20231027	10.87	21550	-42.74	20230508	11130	10.87	20231027	21550	-42.74	20230508	11130	10.87	20231027	5.26	N	125210	500	82 억		207259	N	N	0	N	00	N
141	20231205	130713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12440	-230	5	-1.82	1010677460	80886	36.77	12450	12690	12360	16470	8870	12670	12494.43	1.26	0	2835	13290	12980	12720	12410	12150	12850	12280	82	3800	500	9120	10	1	16496790	2052	17.98	3.67	12	0.49	692.00	3388.00	21550	20230508	-42.27	11130	20231027	11.77	21550	-42.27	20230508	11130	11.77	20231027	21550	-42.27	20230508	11130	11.77	20231027	5.26	N	125210	500	82 억		207259	N	N	0	N	00	N
142	20231205	120708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12430	-240	5	-1.89	950383630	76036	34.56	12450	12690	12360	16470	8870	12670	12498.45	1.26	0	3076	13290	12980	12720	12410	12150	12850	12280	82	3800	500	9120	10	1	16496790	2051	17.96	3.67	12	0.46	692.00	3388.00	21550	20230508	-42.32	11130	20231027	11.68	21550	-42.32	20230508	11130	11.68	20231027	21550	-42.32	20230508	11130	11.68	20231027	5.26	N	125210	500	82 억		207259	N	N	0	N	00	N
143	20231205	110708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12470	-200	5	-1.58	787430260	62916	28.60	12450	12690	12360	16470	8870	12670	12514.84	1.26	0	3400	13290	12980	12720	12410	12150	12850	12280	82	3800	500	9120	10	1	16496790	2057	18.02	3.68	12	0.38	692.00	3388.00	21550	20230508	-42.13	11130	20231027	12.04	21550	-42.13	20230508	11130	12.04	20231027	21550	-42.13	20230508	11130	12.04	20231027	5.26	N	125210	500	82 억		207259	N	N	0	N	00	N
144	20231205	100714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12610	-60	5	-0.47	587982380	46985	21.36	12450	12690	12360	16470	8870	12670	12513.26	1.26	0	3340	13290	12980	12720	12410	12150	12850	12280	82	3800	500	9120	10	1	16496790	2080	18.22	3.72	12	0.28	692.00	3388.00	21550	20230508	-41.48	11130	20231027	13.30	21550	-41.48	20230508	11130	13.30	20231027	21550	-41.48	20230508	11130	13.30	20231027	5.26	N	125210	500	82 억		207259	N	N	0	N	00	N
145	20231205	090708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12430	-240	5	-1.89	155400400	12478	5.67	12450	12620	12410	16470	8870	12670	12448.63	1.26	0	365	13290	12980	12720	12410	12150	12850	12280	82	3800	500	9120	10	1	16496790	2051	17.96	3.67	12	0.08	692.00	3388.00	21550	20230508	-42.32	11130	20231027	11.68	21550	-42.32	20230508	11130	11.68	20231027	21550	-42.32	20230508	11130	11.68	20231027	5.26	N	125210	500	82 억		207259	N	N	0	N	00	N
146	20231204	160706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12670	-270	5	-2.09	2742484220	216725	11.40	12940	13030	12460	16820	9060	12940	12654.19	1.12	0	15213	14533	13736	13323	12526	12113	13530	12320	82	3880	500	9310	10	1	16496790	2090	18.31	3.74	12	1.31	692.00	3388.00	21550	20230508	-41.21	11130	20231027	13.84	21550	-41.21	20230508	11130	13.84	20231027	21550	-41.21	20230508	11130	13.84	20231027	5.15	N	125210	500	82 억		184883	N	N	0	N	00	N
147	20231204	150709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12500	-440	5	-3.40	2390998390	188729	9.93	12940	13030	12500	16820	9060	12940	12668.94	1.12	0	17202	14533	13736	13323	12526	12113	13530	12320	82	3880	500	9310	10	1	16496790	2062	18.06	3.69	12	1.14	692.00	3388.00	21550	20230508	-42.00	11130	20231027	12.31	21550	-42.00	20230508	11130	12.31	20231027	21550	-42.00	20230508	11130	12.31	20231027	5.15	N	125210	500	82 억		184883	N	N	0	N	00	N
148	20231204	140704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12610	-330	5	-2.55	2039266430	160694	8.46	12940	13030	12500	16820	9060	12940	12690.36	1.12	0	18899	14533	13736	13323	12526	12113	13530	12320	82	3880	500	9310	10	1	16496790	2080	18.22	3.72	12	0.97	692.00	3388.00	21550	20230508	-41.48	11130	20231027	13.30	21550	-41.48	20230508	11130	13.30	20231027	21550	-41.48	20230508	11130	13.30	20231027	5.15	N	125210	500	82 억		184883	N	N	0	N	00	N
149	20231204	130704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12690	-250	5	-1.93	1772441190	139592	7.35	12940	13030	12500	16820	9060	12940	12697.29	1.12	0	18668	14533	13736	13323	12526	12113	13530	12320	82	3880	500	9310	10	1	16496790	2093	18.34	3.75	12	0.85	692.00	3388.00	21550	20230508	-41.11	11130	20231027	14.02	21550	-41.11	20230508	11130	14.02	20231027	21550	-41.11	20230508	11130	14.02	20231027	5.15	N	125210	500	82 억		184883	N	N	0	N	00	N
150	20231204	120703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12640	-300	5	-2.32	1633276580	128612	6.77	12940	13030	12500	16820	9060	12940	12699.25	1.12	0	19136	14533	13736	13323	12526	12113	13530	12320	82	3880	500	9310	10	1	16496790	2085	18.27	3.73	12	0.78	692.00	3388.00	21550	20230508	-41.35	11130	20231027	13.57	21550	-41.35	20230508	11130	13.57	20231027	21550	-41.35	20230508	11130	13.57	20231027	5.15	N	125210	500	82 억		184883	N	N	0	N	00	N
151	20231204	110706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12580	-360	5	-2.78	1457701220	114662	6.03	12940	13030	12500	16820	9060	12940	12713.02	1.12	0	17619	14533	13736	13323	12526	12113	13530	12320	82	3880	500	9310	10	1	16496790	2075	18.18	3.71	12	0.70	692.00	3388.00	21550	20230508	-41.62	11130	20231027	13.03	21550	-41.62	20230508	11130	13.03	20231027	21550	-41.62	20230508	11130	13.03	20231027	5.15	N	125210	500	82 억		184883	N	N	0	N	00	N
152	20231204	100705	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12630	-310	5	-2.40	972198870	76060	4.00	12940	13030	12620	16820	9060	12940	12781.99	1.12	0	13208	14533	13736	13323	12526	12113	13530	12320	82	3880	500	9310	10	1	16496790	2084	18.25	3.73	12	0.46	692.00	3388.00	21550	20230508	-41.39	11130	20231027	13.48	21550	-41.39	20230508	11130	13.48	20231027	21550	-41.39	20230508	11130	13.48	20231027	5.15	N	125210	500	82 억		184883	N	N	0	N	00	N
153	20231204	090704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12880	-60	5	-0.46	164238160	12667	0.67	12940	13030	12880	16820	9060	12940	12965.84	1.12	0	1114	14533	13736	13323	12526	12113	13530	12320	82	3880	500	9310	10	1	16496790	2125	18.61	3.80	12	0.08	692.00	3388.00	21550	20230508	-40.23	11130	20231027	15.72	21550	-40.23	20230508	11130	15.72	20231027	21550	-40.23	20230508	11130	15.72	20231027	5.15	N	125210	500	82 억		184883	N	N	0	N	00	N
154	20231201	160704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12940	320	2	2.54	25267713960	1893028	589.09	13130	14120	12910	16400	8840	12620	13348.20	2.23	0	-157059	13253	12936	12423	12106	11593	13095	12265	82	3780	500	9080	10	1	16496790	2135	18.70	3.82	12	11.48	692.00	3388.00	21550	20230508	-39.95	11130	20231027	16.26	21550	-39.95	20230508	11130	16.26	20231027	21550	-39.95	20230508	11130	16.26	20231027	5.03	N	125210	500	82 억		367685	N	N	0	N	00	N
155	20231201	150703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13010	390	2	3.09	24757860210	1853674	576.84	13130	14120	12910	16400	8840	12620	13356.27	2.23	0	-158043	13253	12936	12423	12106	11593	13095	12265	82	3780	500	9080	10	1	16496790	2146	18.80	3.84	12	11.24	692.00	3388.00	21550	20230508	-39.63	11130	20231027	16.89	21550	-39.63	20230508	11130	16.89	20231027	21550	-39.63	20230508	11130	16.89	20231027	5.03	N	125210	500	82 억		367685	N	N	0	N	00	N
156	20231201	140703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12980	360	2	2.85	24212445230	1811561	563.74	13130	14120	12910	16400	8840	12620	13365.69	2.23	0	-157693	13253	12936	12423	12106	11593	13095	12265	82	3780	500	9080	10	1	16496790	2141	18.76	3.83	12	10.98	692.00	3388.00	21550	20230508	-39.77	11130	20231027	16.62	21550	-39.77	20230508	11130	16.62	20231027	21550	-39.77	20230508	11130	16.62	20231027	5.03	N	125210	500	82 억		367685	N	N	0	N	00	N
157	20231201	130705	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13100	480	2	3.80	22943988790	1714403	533.50	13130	14120	12910	16400	8840	12620	13383.27	2.23	0	-155539	13253	12936	12423	12106	11593	13095	12265	82	3780	500	9080	10	1	16496790	2161	18.93	3.87	12	10.39	692.00	3388.00	21550	20230508	-39.21	11130	20231027	17.70	21550	-39.21	20230508	11130	17.70	20231027	21550	-39.21	20230508	11130	17.70	20231027	5.03	N	125210	500	82 억		367685	N	N	0	N	00	N
158	20231201	120709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12980	360	2	2.85	22426904160	1674913	521.21	13130	14120	12910	16400	8840	12620	13390.09	2.23	0	-153269	13253	12936	12423	12106	11593	13095	12265	82	3780	500	9080	10	1	16496790	2141	18.76	3.83	12	10.15	692.00	3388.00	21550	20230508	-39.77	11130	20231027	16.62	21550	-39.77	20230508	11130	16.62	20231027	21550	-39.77	20230508	11130	16.62	20231027	5.03	N	125210	500	82 억		367685	N	N	0	N	00	N
159	20231201	110705	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13060	440	2	3.49	21476824720	1601840	498.48	13130	14120	13010	16400	8840	12620	13407.81	2.23	0	-150605	13253	12936	12423	12106	11593	13095	12265	82	3780	500	9080	10	1	16496790	2154	18.87	3.85	12	9.71	692.00	3388.00	21550	20230508	-39.40	11130	20231027	17.34	21550	-39.40	20230508	11130	17.34	20231027	21550	-39.40	20230508	11130	17.34	20231027	5.03	N	125210	500	82 억		367685	N	N	0	N	00	N
160	20231201	100711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13210	590	2	4.68	19474328410	1449851	451.18	13130	14120	13010	16400	8840	12620	13432.19	2.23	0	-139856	13253	12936	12423	12106	11593	13095	12265	82	3780	500	9080	10	1	16496790	2179	19.09	3.90	12	8.79	692.00	3388.00	21550	20230508	-38.70	11130	20231027	18.69	21550	-38.70	20230508	11130	18.69	20231027	21550	-38.70	20230508	11130	18.69	20231027	5.03	N	125210	500	82 억		367685	N	N	0	N	00	N
161	20231201	090702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13450	830	2	6.58	9951082460	734816	228.67	13130	14120	13010	16400	8840	12620	13542.81	2.23	0	-78605	13253	12936	12423	12106	11593	13095	12265	82	3780	500	9080	10	1	16496790	2219	19.44	3.97	12	4.45	692.00	3388.00	21550	20230508	-37.59	11130	20231027	20.84	21550	-37.59	20230508	11130	20.84	20231027	21550	-37.59	20230508	11130	20.84	20231027	5.03	N	125210	500	82 억		367685	N	N	0	N	00	N