KissMeData/148930/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	160948	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6730	-140	5	-2.04	420523070	62206	22.68	6880	6970	6690	8930	4810	6870	6760.19	1.48	2913	2421	7390	7130	6780	6520	6170	7260	6650	51	2060	500	4670	10	1	10175213	685	29.65	1.23	12	0.61	227.00	5458.00	12970	20230420	-48.11	5640	20231031	19.33	12970	-48.11	20230420	5640	19.33	20231031	12970	-48.11	20230420	5640	19.33	20231031	3.87	N	148930	500	50 억		150296	N	N	0	N	00	N
3	20231229	150935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6730	-140	5	-2.04	420523070	62206	22.68	6880	6970	6690	8930	4810	6870	6760.19	1.48	2913	2421	7390	7130	6780	6520	6170	7260	6650	51	2060	500	4670	10	1	10175213	685	29.65	1.23	12	0.61	227.00	5458.00	12970	20230420	-48.11	5640	20231031	19.33	12970	-48.11	20230420	5640	19.33	20231031	12970	-48.11	20230420	5640	19.33	20231031	3.87	N	148930	500	50 억		150296	N	N	0	N	00	N
4	20231229	140934	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6730	-140	5	-2.04	420523070	62206	22.68	6880	6970	6690	8930	4810	6870	6760.19	1.48	2913	2421	7390	7130	6780	6520	6170	7260	6650	51	2060	500	4670	10	1	10175213	685	29.65	1.23	12	0.61	227.00	5458.00	12970	20230420	-48.11	5640	20231031	19.33	12970	-48.11	20230420	5640	19.33	20231031	12970	-48.11	20230420	5640	19.33	20231031	3.87	N	148930	500	50 억		150296	N	N	0	N	00	N
5	20231229	130935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6730	-140	5	-2.04	420523070	62206	22.68	6880	6970	6690	8930	4810	6870	6760.19	1.48	2913	2421	7390	7130	6780	6520	6170	7260	6650	51	2060	500	4670	10	1	10175213	685	29.65	1.23	12	0.61	227.00	5458.00	12970	20230420	-48.11	5640	20231031	19.33	12970	-48.11	20230420	5640	19.33	20231031	12970	-48.11	20230420	5640	19.33	20231031	3.87	N	148930	500	50 억		150296	N	N	0	N	00	N
6	20231229	120937	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6730	-140	5	-2.04	420523070	62206	22.68	6880	6970	6690	8930	4810	6870	6760.19	1.48	2913	2421	7390	7130	6780	6520	6170	7260	6650	51	2060	500	4670	10	1	10175213	685	29.65	1.23	12	0.61	227.00	5458.00	12970	20230420	-48.11	5640	20231031	19.33	12970	-48.11	20230420	5640	19.33	20231031	12970	-48.11	20230420	5640	19.33	20231031	3.87	N	148930	500	50 억		150296	N	N	0	N	00	N
7	20231229	110853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6730	-140	5	-2.04	420523070	62206	22.68	6880	6970	6690	8930	4810	6870	6760.19	1.48	2913	2421	7390	7130	6780	6520	6170	7260	6650	51	2060	500	4670	10	1	10175213	685	29.65	1.23	12	0.61	227.00	5458.00	12970	20230420	-48.11	5640	20231031	19.33	12970	-48.11	20230420	5640	19.33	20231031	12970	-48.11	20230420	5640	19.33	20231031	3.87	N	148930	500	50 억		150296	N	N	0	N	00	N
8	20231229	100904	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6730	-140	5	-2.04	420523070	62206	22.68	6880	6970	6690	8930	4810	6870	6760.19	1.48	2913	2421	7390	7130	6780	6520	6170	7260	6650	51	2060	500	4670	10	1	10175213	685	29.65	1.23	12	0.61	227.00	5458.00	12970	20230420	-48.11	5640	20231031	19.33	12970	-48.11	20230420	5640	19.33	20231031	12970	-48.11	20230420	5640	19.33	20231031	3.87	N	148930	500	50 억		150296	N	N	0	N	00	N
9	20231229	090902	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6730	-140	5	-2.04	420523070	62206	22.68	6880	6970	6690	8930	4810	6870	6760.19	1.48	2913	2421	7390	7130	6780	6520	6170	7260	6650	51	2060	500	4670	10	1	10175213	685	29.65	1.23	12	0.61	227.00	5458.00	12970	20230420	-48.11	5640	20231031	19.33	12970	-48.11	20230420	5640	19.33	20231031	12970	-48.11	20230420	5640	19.33	20231031	3.87	N	148930	500	50 억		150296	N	N	0	N	00	N
10	20231228	160854	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6730	-140	5	-2.04	420442160	62194	22.68	6880	6970	6690	8930	4810	6870	6760.19	1.45	0	2421	7390	7130	6780	6520	6170	7260	6650	51	2060	500	4670	10	1	10175213	685	29.65	1.23	12	0.61	227.00	5458.00	12970	20230420	-48.11	5640	20231031	19.33	12970	-48.11	20230420	5640	19.33	20231031	12970	-48.11	20230420	5640	19.33	20231031	3.87	N	148930	500	50 억		147383	N	N	0	N	00	N
11	20231228	150901	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6770	-100	5	-1.46	385009800	56936	20.76	6880	6970	6690	8930	4810	6870	6762.15	1.45	0	1690	7390	7130	6780	6520	6170	7260	6650	51	2060	500	4670	10	1	10175213	689	29.82	1.24	12	0.56	227.00	5458.00	12970	20230420	-47.80	5640	20231031	20.04	12970	-47.80	20230420	5640	20.04	20231031	12970	-47.80	20230420	5640	20.04	20231031	3.87	N	148930	500	50 억		147383	N	N	0	N	00	N
12	20231228	140853	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6740	-130	5	-1.89	331160700	48963	17.85	6880	6970	6690	8930	4810	6870	6763.49	1.45	0	-1810	7390	7130	6780	6520	6170	7260	6650	51	2060	500	4670	10	1	10175213	686	29.69	1.23	12	0.48	227.00	5458.00	12970	20230420	-48.03	5640	20231031	19.50	12970	-48.03	20230420	5640	19.50	20231031	12970	-48.03	20230420	5640	19.50	20231031	3.87	N	148930	500	50 억		147383	N	N	0	N	00	N
13	20231228	130852	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6760	-110	5	-1.60	309837800	45799	16.70	6880	6970	6690	8930	4810	6870	6765.17	1.45	0	-2296	7390	7130	6780	6520	6170	7260	6650	51	2060	500	4670	10	1	10175213	688	29.78	1.24	12	0.45	227.00	5458.00	12970	20230420	-47.88	5640	20231031	19.86	12970	-47.88	20230420	5640	19.86	20231031	12970	-47.88	20230420	5640	19.86	20231031	3.87	N	148930	500	50 억		147383	N	N	0	N	00	N
14	20231228	120855	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6740	-130	5	-1.89	240595670	35501	12.94	6880	6970	6730	8930	4810	6870	6777.15	1.45	0	-478	7390	7130	6780	6520	6170	7260	6650	51	2060	500	4670	10	1	10175213	686	29.69	1.23	12	0.35	227.00	5458.00	12970	20230420	-48.03	5640	20231031	19.50	12970	-48.03	20230420	5640	19.50	20231031	12970	-48.03	20230420	5640	19.50	20231031	3.87	N	148930	500	50 억		147383	N	N	0	N	00	N
15	20231228	110857	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6780	-90	5	-1.31	206962050	30514	11.13	6880	6970	6730	8930	4810	6870	6782.53	1.45	0	-318	7390	7130	6780	6520	6170	7260	6650	51	2060	500	4670	10	1	10175213	690	29.87	1.24	12	0.30	227.00	5458.00	12970	20230420	-47.73	5640	20231031	20.21	12970	-47.73	20230420	5640	20.21	20231031	12970	-47.73	20230420	5640	20.21	20231031	3.87	N	148930	500	50 억		147383	N	N	0	N	00	N
16	20231228	100853	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6740	-130	5	-1.89	182153770	26838	9.79	6880	6970	6730	8930	4810	6870	6787.16	1.45	0	-816	7390	7130	6780	6520	6170	7260	6650	51	2060	500	4670	10	1	10175213	686	29.69	1.23	12	0.26	227.00	5458.00	12970	20230420	-48.03	5640	20231031	19.50	12970	-48.03	20230420	5640	19.50	20231031	12970	-48.03	20230420	5640	19.50	20231031	3.87	N	148930	500	50 억		147383	N	N	0	N	00	N
17	20231228	090859	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6780	-90	5	-1.31	56643390	8275	3.02	6880	6970	6780	8930	4810	6870	6845.12	1.45	0	-3440	7390	7130	6780	6520	6170	7260	6650	51	2060	500	4670	10	1	10175213	690	29.87	1.24	12	0.08	227.00	5458.00	12970	20230420	-47.73	5640	20231031	20.21	12970	-47.73	20230420	5640	20.21	20231031	12970	-47.73	20230420	5640	20.21	20231031	3.87	N	148930	500	50 억		147383	N	N	0	N	00	N
18	20231227	160845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6870	380	2	5.86	1859785420	272451	639.48	6430	7040	6430	8430	4550	6490	6826.04	1.32	0	13304	6663	6576	6503	6416	6343	6540	6380	51	1940	500	4410	10	1	10175213	699	30.26	1.26	12	2.68	227.00	5458.00	12970	20230420	-47.03	5640	20231031	21.81	12970	-47.03	20230420	5640	21.81	20231031	12970	-47.03	20230420	5640	21.81	20231031	3.88	N	148930	500	50 억		134092	N	N	0	N	00	N
19	20231227	150858	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6820	330	2	5.08	1782384950	261126	612.90	6430	7040	6430	8430	4550	6490	6825.77	1.32	0	14402	6663	6576	6503	6416	6343	6540	6380	51	1940	500	4410	10	1	10175213	694	30.04	1.25	12	2.57	227.00	5458.00	12970	20230420	-47.42	5640	20231031	20.92	12970	-47.42	20230420	5640	20.92	20231031	12970	-47.42	20230420	5640	20.92	20231031	3.88	N	148930	500	50 억		134092	N	N	0	N	00	N
20	20231227	140854	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6880	390	2	6.01	1700051060	248990	584.41	6430	7040	6430	8430	4550	6490	6827.79	1.32	0	11500	6663	6576	6503	6416	6343	6540	6380	51	1940	500	4410	10	1	10175213	700	30.31	1.26	12	2.45	227.00	5458.00	12970	20230420	-46.95	5640	20231031	21.99	12970	-46.95	20230420	5640	21.99	20231031	12970	-46.95	20230420	5640	21.99	20231031	3.88	N	148930	500	50 억		134092	N	N	0	N	00	N
21	20231227	130846	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6900	410	2	6.32	1586932900	232515	545.75	6430	7040	6430	8430	4550	6490	6825.08	1.32	0	8240	6663	6576	6503	6416	6343	6540	6380	51	1940	500	4410	10	1	10175213	702	30.40	1.26	12	2.29	227.00	5458.00	12970	20230420	-46.80	5640	20231031	22.34	12970	-46.80	20230420	5640	22.34	20231031	12970	-46.80	20230420	5640	22.34	20231031	3.88	N	148930	500	50 억		134092	N	N	0	N	00	N
22	20231227	120848	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6810	320	2	4.93	1463279020	214581	503.65	6430	7040	6430	8430	4550	6490	6819.24	1.32	0	9633	6663	6576	6503	6416	6343	6540	6380	51	1940	500	4410	10	1	10175213	693	30.00	1.25	12	2.11	227.00	5458.00	12970	20230420	-47.49	5640	20231031	20.74	12970	-47.49	20230420	5640	20.74	20231031	12970	-47.49	20230420	5640	20.74	20231031	3.88	N	148930	500	50 억		134092	N	N	0	N	00	N
23	20231227	110854	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6870	380	2	5.86	1411054990	206894	485.61	6430	7040	6430	8430	4550	6490	6820.18	1.32	0	7579	6663	6576	6503	6416	6343	6540	6380	51	1940	500	4410	10	1	10175213	699	30.26	1.26	12	2.03	227.00	5458.00	12970	20230420	-47.03	5640	20231031	21.81	12970	-47.03	20230420	5640	21.81	20231031	12970	-47.03	20230420	5640	21.81	20231031	3.88	N	148930	500	50 억		134092	N	N	0	N	00	N
24	20231227	100854	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6740	250	2	3.85	369100970	55007	129.11	6430	6810	6430	8430	4550	6490	6710.07	1.32	0	4291	6663	6576	6503	6416	6343	6540	6380	51	1940	500	4410	10	1	10175213	686	29.69	1.23	12	0.54	227.00	5458.00	12970	20230420	-48.03	5640	20231031	19.50	12970	-48.03	20230420	5640	19.50	20231031	12970	-48.03	20230420	5640	19.50	20231031	3.88	N	148930	500	50 억		134092	N	N	0	N	00	N
25	20231227	090856	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6580	90	2	1.39	2374450	367	0.86	6430	6610	6430	8430	4550	6490	6469.89	1.32	0	-28	6663	6576	6503	6416	6343	6540	6380	51	1940	500	4410	10	1	10175213	670	28.99	1.21	12	0.00	227.00	5458.00	12970	20230420	-49.27	5640	20231031	16.67	12970	-49.27	20230420	5640	16.67	20231031	12970	-49.27	20230420	5640	16.67	20231031	3.88	N	148930	500	50 억		134092	N	N	0	N	00	N
26	20231226	160856	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6490	-110	5	-1.67	268806810	41182	248.94	6550	6590	6430	8580	4620	6600	6503.93	1.43	0	-11439	6720	6660	6600	6540	6480	6690	6570	51	1980	500	4480	10	1	10175213	660	28.59	1.19	12	0.40	227.00	5458.00	12970	20230420	-49.96	5640	20231031	15.07	12970	-49.96	20230420	5640	15.07	20231031	12970	-49.96	20230420	5640	15.07	20231031	3.82	N	148930	500	50 억		145531	N	N	0	N	00	N
27	20231226	150853	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6500	-100	5	-1.52	256121120	39228	237.13	6550	6590	6430	8580	4620	6600	6504.69	1.43	0	-11214	6720	6660	6600	6540	6480	6690	6570	51	1980	500	4480	10	1	10175213	661	28.63	1.19	12	0.39	227.00	5458.00	12970	20230420	-49.88	5640	20231031	15.25	12970	-49.88	20230420	5640	15.25	20231031	12970	-49.88	20230420	5640	15.25	20231031	3.82	N	148930	500	50 억		145531	N	N	0	N	00	N
28	20231226	140855	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6530	-70	5	-1.06	232285140	35558	214.94	6550	6590	6430	8580	4620	6600	6506.11	1.43	0	-10898	6720	6660	6600	6540	6480	6690	6570	51	1980	500	4480	10	1	10175213	664	28.77	1.20	12	0.35	227.00	5458.00	12970	20230420	-49.65	5640	20231031	15.78	12970	-49.65	20230420	5640	15.78	20231031	12970	-49.65	20230420	5640	15.78	20231031	3.82	N	148930	500	50 억		145531	N	N	0	N	00	N
29	20231226	130854	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6500	-100	5	-1.52	210189810	32152	194.35	6550	6590	6430	8580	4620	6600	6509.03	1.43	0	-9195	6720	6660	6600	6540	6480	6690	6570	51	1980	500	4480	10	1	10175213	661	28.63	1.19	12	0.32	227.00	5458.00	12970	20230420	-49.88	5640	20231031	15.25	12970	-49.88	20230420	5640	15.25	20231031	12970	-49.88	20230420	5640	15.25	20231031	3.82	N	148930	500	50 억		145531	N	N	0	N	00	N
30	20231226	120853	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6550	-50	5	-0.76	198629450	30379	183.64	6550	6590	6430	8580	4620	6600	6508.05	1.43	0	-8018	6720	6660	6600	6540	6480	6690	6570	51	1980	500	4480	10	1	10175213	666	28.85	1.20	12	0.30	227.00	5458.00	12970	20230420	-49.50	5640	20231031	16.13	12970	-49.50	20230420	5640	16.13	20231031	12970	-49.50	20230420	5640	16.13	20231031	3.82	N	148930	500	50 억		145531	N	N	0	N	00	N
31	20231226	110857	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6500	-100	5	-1.52	190492860	29129	176.08	6550	6590	6430	8580	4620	6600	6507.97	1.43	0	-7700	6720	6660	6600	6540	6480	6690	6570	51	1980	500	4480	10	1	10175213	661	28.63	1.19	12	0.29	227.00	5458.00	12970	20230420	-49.88	5640	20231031	15.25	12970	-49.88	20230420	5640	15.25	20231031	12970	-49.88	20230420	5640	15.25	20231031	3.82	N	148930	500	50 억		145531	N	N	0	N	00	N
32	20231226	100852	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6440	-160	5	-2.42	151455160	23133	139.84	6550	6590	6430	8580	4620	6600	6506.76	1.43	0	-6076	6720	6660	6600	6540	6480	6690	6570	51	1980	500	4480	10	1	10175213	655	28.37	1.18	12	0.23	227.00	5458.00	12970	20230420	-50.35	5640	20231031	14.18	12970	-50.35	20230420	5640	14.18	20231031	12970	-50.35	20230420	5640	14.18	20231031	3.82	N	148930	500	50 억		145531	N	N	0	N	00	N
33	20231226	090855	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6520	-80	5	-1.21	76325070	11575	69.97	6550	6590	6520	8580	4620	6600	6555.03	1.43	0	-100	6720	6660	6600	6540	6480	6690	6570	51	1980	500	4480	10	1	10175213	663	28.72	1.19	12	0.11	227.00	5458.00	12970	20230420	-49.73	5640	20231031	15.60	12970	-49.73	20230420	5640	15.60	20231031	12970	-49.73	20230420	5640	15.60	20231031	3.82	N	148930	500	50 억		145531	N	N	0	N	00	N
34	20231222	160841	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6600	20	2	0.30	107465580	16321	52.86	6580	6660	6540	8550	4610	6580	6584.40	1.45	0	-1914	6786	6682	6606	6502	6426	6645	6465	51	1970	500	4470	10	1	10175213	672	29.07	1.21	12	0.16	227.00	5458.00	12970	20230420	-49.11	5640	20231031	17.02	12970	-49.11	20230420	5640	17.02	20231031	12970	-49.11	20230420	5640	17.02	20231031	3.84	N	148930	500	50 억		147595	N	N	0	N	00	N
35	20231222	150840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6590	10	2	0.15	94011450	14277	46.24	6580	6660	6540	8550	4610	6580	6584.82	1.45	0	-606	6786	6682	6606	6502	6426	6645	6465	51	1970	500	4470	10	1	10175213	671	29.03	1.21	12	0.14	227.00	5458.00	12970	20230420	-49.19	5640	20231031	16.84	12970	-49.19	20230420	5640	16.84	20231031	12970	-49.19	20230420	5640	16.84	20231031	3.84	N	148930	500	50 억		147595	N	N	0	N	00	N
36	20231222	140836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6590	10	2	0.15	87535290	13294	43.06	6580	6660	6540	8550	4610	6580	6584.57	1.45	0	-323	6786	6682	6606	6502	6426	6645	6465	51	1970	500	4470	10	1	10175213	671	29.03	1.21	12	0.13	227.00	5458.00	12970	20230420	-49.19	5640	20231031	16.84	12970	-49.19	20230420	5640	16.84	20231031	12970	-49.19	20230420	5640	16.84	20231031	3.84	N	148930	500	50 억		147595	N	N	0	N	00	N
37	20231222	130838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6610	30	2	0.46	75873680	11528	37.34	6580	6660	6540	8550	4610	6580	6581.69	1.45	0	-321	6786	6682	6606	6502	6426	6645	6465	51	1970	500	4470	10	1	10175213	673	29.12	1.21	12	0.11	227.00	5458.00	12970	20230420	-49.04	5640	20231031	17.20	12970	-49.04	20230420	5640	17.20	20231031	12970	-49.04	20230420	5640	17.20	20231031	3.84	N	148930	500	50 억		147595	N	N	0	N	00	N
38	20231222	120837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6590	10	2	0.15	54314050	8265	26.77	6580	6610	6540	8550	4610	6580	6571.57	1.45	0	-1186	6786	6682	6606	6502	6426	6645	6465	51	1970	500	4470	10	1	10175213	671	29.03	1.21	12	0.08	227.00	5458.00	12970	20230420	-49.19	5640	20231031	16.84	12970	-49.19	20230420	5640	16.84	20231031	12970	-49.19	20230420	5640	16.84	20231031	3.84	N	148930	500	50 억		147595	N	N	0	N	00	N
39	20231222	110836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6570	-10	5	-0.15	45251850	6889	22.31	6580	6610	6540	8550	4610	6580	6568.71	1.45	0	-1183	6786	6682	6606	6502	6426	6645	6465	51	1970	500	4470	10	1	10175213	669	28.94	1.20	12	0.07	227.00	5458.00	12970	20230420	-49.34	5640	20231031	16.49	12970	-49.34	20230420	5640	16.49	20231031	12970	-49.34	20230420	5640	16.49	20231031	3.84	N	148930	500	50 억		147595	N	N	0	N	00	N
40	20231222	100834	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6580	0	3	0.00	25589150	3898	12.63	6580	6610	6540	8550	4610	6580	6564.69	1.45	0	-1378	6786	6682	6606	6502	6426	6645	6465	51	1970	500	4470	10	1	10175213	670	28.99	1.21	12	0.04	227.00	5458.00	12970	20230420	-49.27	5640	20231031	16.67	12970	-49.27	20230420	5640	16.67	20231031	12970	-49.27	20230420	5640	16.67	20231031	3.84	N	148930	500	50 억		147595	N	N	0	N	00	N
41	20231222	090837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6550	-30	5	-0.46	1518140	231	0.75	6580	6610	6540	8550	4610	6580	6572.03	1.45	0	-12	6786	6682	6606	6502	6426	6645	6465	51	1970	500	4470	10	1	10175213	666	28.85	1.20	12	0.00	227.00	5458.00	12970	20230420	-49.50	5640	20231031	16.13	12970	-49.50	20230420	5640	16.13	20231031	12970	-49.50	20230420	5640	16.13	20231031	3.84	N	148930	500	50 억		147595	N	N	0	N	00	N
42	20231221	160832	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6580	-130	5	-1.94	202556770	30707	108.27	6700	6710	6530	8720	4700	6710	6596.44	1.54	0	-8699	6803	6756	6663	6616	6523	6780	6640	51	2010	500	4560	10	1	10175213	670	28.99	1.21	12	0.30	227.00	5458.00	12970	20230420	-49.27	5640	20231031	16.67	12970	-49.27	20230420	5640	16.67	20231031	12970	-49.27	20230420	5640	16.67	20231031	3.89	N	148930	500	50 억		156740	N	N	0	N	00	N
43	20231221	150833	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6560	-150	5	-2.24	181529760	27505	96.98	6700	6710	6530	8720	4700	6710	6599.88	1.54	0	-8414	6803	6756	6663	6616	6523	6780	6640	51	2010	500	4560	10	1	10175213	667	28.90	1.20	12	0.27	227.00	5458.00	12970	20230420	-49.42	5640	20231031	16.31	12970	-49.42	20230420	5640	16.31	20231031	12970	-49.42	20230420	5640	16.31	20231031	3.89	N	148930	500	50 억		156740	N	N	0	N	00	N
44	20231221	140832	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6590	-120	5	-1.79	145882110	22076	77.84	6700	6710	6530	8720	4700	6710	6608.18	1.54	0	-7329	6803	6756	6663	6616	6523	6780	6640	51	2010	500	4560	10	1	10175213	671	29.03	1.21	12	0.22	227.00	5458.00	12970	20230420	-49.19	5640	20231031	16.84	12970	-49.19	20230420	5640	16.84	20231031	12970	-49.19	20230420	5640	16.84	20231031	3.89	N	148930	500	50 억		156740	N	N	0	N	00	N
45	20231221	130830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6600	-110	5	-1.64	123393560	18660	65.79	6700	6710	6530	8720	4700	6710	6612.73	1.54	0	-6182	6803	6756	6663	6616	6523	6780	6640	51	2010	500	4560	10	1	10175213	672	29.07	1.21	12	0.18	227.00	5458.00	12970	20230420	-49.11	5640	20231031	17.02	12970	-49.11	20230420	5640	17.02	20231031	12970	-49.11	20230420	5640	17.02	20231031	3.89	N	148930	500	50 억		156740	N	N	0	N	00	N
46	20231221	120836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6600	-110	5	-1.64	105328780	15919	56.13	6700	6710	6530	8720	4700	6710	6616.55	1.54	0	-6093	6803	6756	6663	6616	6523	6780	6640	51	2010	500	4560	10	1	10175213	672	29.07	1.21	12	0.16	227.00	5458.00	12970	20230420	-49.11	5640	20231031	17.02	12970	-49.11	20230420	5640	17.02	20231031	12970	-49.11	20230420	5640	17.02	20231031	3.89	N	148930	500	50 억		156740	N	N	0	N	00	N
47	20231221	110836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6580	-130	5	-1.94	81536030	12322	43.45	6700	6710	6530	8720	4700	6710	6617.11	1.54	0	-5591	6803	6756	6663	6616	6523	6780	6640	51	2010	500	4560	10	1	10175213	670	28.99	1.21	12	0.12	227.00	5458.00	12970	20230420	-49.27	5640	20231031	16.67	12970	-49.27	20230420	5640	16.67	20231031	12970	-49.27	20230420	5640	16.67	20231031	3.89	N	148930	500	50 억		156740	N	N	0	N	00	N
48	20231221	100832	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6680	-30	5	-0.45	22119850	3315	11.69	6700	6710	6630	8720	4700	6710	6672.65	1.54	0	-92	6803	6756	6663	6616	6523	6780	6640	51	2010	500	4560	10	1	10175213	680	29.43	1.22	12	0.03	227.00	5458.00	12970	20230420	-48.50	5640	20231031	18.44	12970	-48.50	20230420	5640	18.44	20231031	12970	-48.50	20230420	5640	18.44	20231031	3.89	N	148930	500	50 억		156740	N	N	0	N	00	N
49	20231221	090833	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6630	-80	5	-1.19	6350890	956	3.37	6700	6700	6630	8720	4700	6710	6643.19	1.54	0	322	6803	6756	6663	6616	6523	6780	6640	51	2010	500	4560	10	1	10175213	675	29.21	1.21	12	0.01	227.00	5458.00	12970	20230420	-48.88	5640	20231031	17.55	12970	-48.88	20230420	5640	17.55	20231031	12970	-48.88	20230420	5640	17.55	20231031	3.89	N	148930	500	50 억		156740	N	N	0	N	00	N
50	20231220	160835	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6710	40	2	0.60	187911490	28146	121.59	6700	6710	6570	8670	4670	6670	6676.20	1.50	0	4362	6796	6732	6666	6602	6536	6765	6635	51	2000	500	4530	10	1	10175213	683	29.56	1.23	12	0.28	227.00	5458.00	12970	20230420	-48.27	5640	20231031	18.97	12970	-48.27	20230420	5640	18.97	20231031	12970	-48.27	20230420	5640	18.97	20231031	3.89	N	148930	500	50 억		152508	N	N	0	N	00	N
51	20231220	150917	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6700	30	2	0.45	162226200	24312	105.02	6700	6710	6570	8670	4670	6670	6672.68	1.50	0	4175	6796	6732	6666	6602	6536	6765	6635	51	2000	500	4530	10	1	10175213	682	29.52	1.23	12	0.24	227.00	5458.00	12970	20230420	-48.34	5640	20231031	18.79	12970	-48.34	20230420	5640	18.79	20231031	12970	-48.34	20230420	5640	18.79	20231031	3.89	N	148930	500	50 억		152508	N	N	0	N	00	N
52	20231220	140930	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6660	-10	5	-0.15	149129090	22350	96.55	6700	6710	6570	8670	4670	6670	6672.44	1.50	0	4027	6796	6732	6666	6602	6536	6765	6635	51	2000	500	4530	10	1	10175213	678	29.34	1.22	12	0.22	227.00	5458.00	12970	20230420	-48.65	5640	20231031	18.09	12970	-48.65	20230420	5640	18.09	20231031	12970	-48.65	20230420	5640	18.09	20231031	3.89	N	148930	500	50 억		152508	N	N	0	N	00	N
53	20231220	130923	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6670	0	3	0.00	127828340	19162	82.78	6700	6710	6570	8670	4670	6670	6670.93	1.50	0	3853	6796	6732	6666	6602	6536	6765	6635	51	2000	500	4530	10	1	10175213	679	29.38	1.22	12	0.19	227.00	5458.00	12970	20230420	-48.57	5640	20231031	18.26	12970	-48.57	20230420	5640	18.26	20231031	12970	-48.57	20230420	5640	18.26	20231031	3.89	N	148930	500	50 억		152508	N	N	0	N	00	N
54	20231220	120830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6690	20	2	0.30	106493730	15972	69.00	6700	6710	6570	8670	4670	6670	6667.53	1.50	0	3399	6796	6732	6666	6602	6536	6765	6635	51	2000	500	4530	10	1	10175213	681	29.47	1.23	12	0.16	227.00	5458.00	12970	20230420	-48.42	5640	20231031	18.62	12970	-48.42	20230420	5640	18.62	20231031	12970	-48.42	20230420	5640	18.62	20231031	3.89	N	148930	500	50 억		152508	N	N	0	N	00	N
55	20231220	110833	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6690	20	2	0.30	75451310	11336	48.97	6700	6700	6570	8670	4670	6670	6655.90	1.50	0	2268	6796	6732	6666	6602	6536	6765	6635	51	2000	500	4530	10	1	10175213	681	29.47	1.23	12	0.11	227.00	5458.00	12970	20230420	-48.42	5640	20231031	18.62	12970	-48.42	20230420	5640	18.62	20231031	12970	-48.42	20230420	5640	18.62	20231031	3.89	N	148930	500	50 억		152508	N	N	0	N	00	N
56	20231220	100833	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6650	-20	5	-0.30	56482660	8496	36.70	6700	6700	6570	8670	4670	6670	6648.15	1.50	0	1372	6796	6732	6666	6602	6536	6765	6635	51	2000	500	4530	10	1	10175213	677	29.30	1.22	12	0.08	227.00	5458.00	12970	20230420	-48.73	5640	20231031	17.91	12970	-48.73	20230420	5640	17.91	20231031	12970	-48.73	20230420	5640	17.91	20231031	3.89	N	148930	500	50 억		152508	N	N	0	N	00	N
57	20231220	090830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6670	0	3	0.00	1609390	241	1.04	6700	6700	6650	8670	4670	6670	6677.97	1.50	0	-2	6796	6732	6666	6602	6536	6765	6635	51	2000	500	4530	10	1	10175213	679	29.38	1.22	12	0.00	227.00	5458.00	12970	20230420	-48.57	5640	20231031	18.26	12970	-48.57	20230420	5640	18.26	20231031	12970	-48.57	20230420	5640	18.26	20231031	3.89	N	148930	500	50 억		152508	N	N	0	N	00	N
58	20231219	160831	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6670	-30	5	-0.45	152894040	22989	117.83	6650	6730	6600	8710	4690	6700	6650.75	1.50	0	582	6820	6760	6680	6620	6540	6790	6650	51	2010	500	4550	10	1	10175213	679	29.38	1.22	12	0.23	227.00	5458.00	12970	20230420	-48.57	5640	20231031	18.26	12970	-48.57	20230420	5640	18.26	20231031	12970	-48.57	20230420	5640	18.26	20231031	3.92	N	148930	500	50 억		152398	N	N	0	N	00	N
59	20231219	150835	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6660	-40	5	-0.60	130701480	19646	100.70	6650	6730	6600	8710	4690	6700	6652.83	1.50	0	571	6820	6760	6680	6620	6540	6790	6650	51	2010	500	4550	10	1	10175213	678	29.34	1.22	12	0.19	227.00	5458.00	12970	20230420	-48.65	5640	20231031	18.09	12970	-48.65	20230420	5640	18.09	20231031	12970	-48.65	20230420	5640	18.09	20231031	3.92	N	148930	500	50 억		152398	N	N	0	N	00	N
60	20231219	140830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6660	-40	5	-0.60	115234210	17327	88.81	6650	6730	6600	8710	4690	6700	6650.56	1.50	0	715	6820	6760	6680	6620	6540	6790	6650	51	2010	500	4550	10	1	10175213	678	29.34	1.22	12	0.17	227.00	5458.00	12970	20230420	-48.65	5640	20231031	18.09	12970	-48.65	20230420	5640	18.09	20231031	12970	-48.65	20230420	5640	18.09	20231031	3.92	N	148930	500	50 억		152398	N	N	0	N	00	N
61	20231219	130835	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6670	-30	5	-0.45	108053270	16250	83.29	6650	6730	6600	8710	4690	6700	6649.43	1.50	0	719	6820	6760	6680	6620	6540	6790	6650	51	2010	500	4550	10	1	10175213	679	29.38	1.22	12	0.16	227.00	5458.00	12970	20230420	-48.57	5640	20231031	18.26	12970	-48.57	20230420	5640	18.26	20231031	12970	-48.57	20230420	5640	18.26	20231031	3.92	N	148930	500	50 억		152398	N	N	0	N	00	N
62	20231219	120838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6640	-60	5	-0.90	105915830	15929	81.65	6650	6730	6600	8710	4690	6700	6649.25	1.50	0	633	6820	6760	6680	6620	6540	6790	6650	51	2010	500	4550	10	1	10175213	676	29.25	1.22	12	0.16	227.00	5458.00	12970	20230420	-48.80	5640	20231031	17.73	12970	-48.80	20230420	5640	17.73	20231031	12970	-48.80	20230420	5640	17.73	20231031	3.92	N	148930	500	50 억		152398	N	N	0	N	00	N
63	20231219	110834	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6650	-50	5	-0.75	79503970	11965	61.33	6650	6730	6600	8710	4690	6700	6644.71	1.50	0	1037	6820	6760	6680	6620	6540	6790	6650	51	2010	500	4550	10	1	10175213	677	29.30	1.22	12	0.12	227.00	5458.00	12970	20230420	-48.73	5640	20231031	17.91	12970	-48.73	20230420	5640	17.91	20231031	12970	-48.73	20230420	5640	17.91	20231031	3.92	N	148930	500	50 억		152398	N	N	0	N	00	N
64	20231219	100831	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6640	-60	5	-0.90	73981160	11135	57.07	6650	6730	6600	8710	4690	6700	6644.02	1.50	0	561	6820	6760	6680	6620	6540	6790	6650	51	2010	500	4550	10	1	10175213	676	29.25	1.22	12	0.11	227.00	5458.00	12970	20230420	-48.80	5640	20231031	17.73	12970	-48.80	20230420	5640	17.73	20231031	12970	-48.80	20230420	5640	17.73	20231031	3.92	N	148930	500	50 억		152398	N	N	0	N	00	N
65	20231219	090828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6650	-50	5	-0.75	3805850	572	2.93	6650	6730	6650	8710	4690	6700	6653.58	1.50	0	-21	6820	6760	6680	6620	6540	6790	6650	51	2010	500	4550	10	1	10175213	677	29.30	1.22	12	0.01	227.00	5458.00	12970	20230420	-48.73	5640	20231031	17.91	12970	-48.73	20230420	5640	17.91	20231031	12970	-48.73	20230420	5640	17.91	20231031	3.92	N	148930	500	50 억		152398	N	N	0	N	00	N
66	20231218	160828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6700	60	2	0.90	123842840	18542	34.68	6640	6740	6600	8630	4650	6640	6679.04	1.49	0	577	6853	6746	6653	6546	6453	6700	6500	51	1990	500	4510	10	1	10175213	682	29.52	1.23	12	0.18	227.00	5458.00	12970	20230420	-48.34	5640	20231031	18.79	12970	-48.34	20230420	5640	18.79	20231031	12970	-48.34	20230420	5640	18.79	20231031	4.01	N	148930	500	50 억		151880	N	N	0	N	00	N
67	20231218	150831	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6680	40	2	0.60	97297550	14571	27.25	6640	6740	6600	8630	4650	6640	6677.48	1.49	0	301	6853	6746	6653	6546	6453	6700	6500	51	1990	500	4510	10	1	10175213	680	29.43	1.22	12	0.14	227.00	5458.00	12970	20230420	-48.50	5640	20231031	18.44	12970	-48.50	20230420	5640	18.44	20231031	12970	-48.50	20230420	5640	18.44	20231031	4.01	N	148930	500	50 억		151880	N	N	0	N	00	N
68	20231218	140826	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6680	40	2	0.60	71266670	10673	19.96	6640	6740	6600	8630	4650	6640	6677.29	1.49	0	271	6853	6746	6653	6546	6453	6700	6500	51	1990	500	4510	10	1	10175213	680	29.43	1.22	12	0.10	227.00	5458.00	12970	20230420	-48.50	5640	20231031	18.44	12970	-48.50	20230420	5640	18.44	20231031	12970	-48.50	20230420	5640	18.44	20231031	4.01	N	148930	500	50 억		151880	N	N	0	N	00	N
69	20231218	130827	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6700	60	2	0.90	51882110	7779	14.55	6640	6740	6600	8630	4650	6640	6669.51	1.49	0	366	6853	6746	6653	6546	6453	6700	6500	51	1990	500	4510	10	1	10175213	682	29.52	1.23	12	0.08	227.00	5458.00	12970	20230420	-48.34	5640	20231031	18.79	12970	-48.34	20230420	5640	18.79	20231031	12970	-48.34	20230420	5640	18.79	20231031	4.01	N	148930	500	50 억		151880	N	N	0	N	00	N
70	20231218	120821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6680	40	2	0.60	43555940	6535	12.22	6640	6740	6600	8630	4650	6640	6665.03	1.49	0	382	6853	6746	6653	6546	6453	6700	6500	51	1990	500	4510	10	1	10175213	680	29.43	1.22	12	0.06	227.00	5458.00	12970	20230420	-48.50	5640	20231031	18.44	12970	-48.50	20230420	5640	18.44	20231031	12970	-48.50	20230420	5640	18.44	20231031	4.01	N	148930	500	50 억		151880	N	N	0	N	00	N
71	20231218	110825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6710	70	2	1.05	30960500	4653	8.70	6640	6740	6600	8630	4650	6640	6653.88	1.49	0	406	6853	6746	6653	6546	6453	6700	6500	51	1990	500	4510	10	1	10175213	683	29.56	1.23	12	0.05	227.00	5458.00	12970	20230420	-48.27	5640	20231031	18.97	12970	-48.27	20230420	5640	18.97	20231031	12970	-48.27	20230420	5640	18.97	20231031	4.01	N	148930	500	50 억		151880	N	N	0	N	00	N
72	20231218	100823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6660	20	2	0.30	25144460	3785	7.08	6640	6670	6600	8630	4650	6640	6643.19	1.49	0	193	6853	6746	6653	6546	6453	6700	6500	51	1990	500	4510	10	1	10175213	678	29.34	1.22	12	0.04	227.00	5458.00	12970	20230420	-48.65	5640	20231031	18.09	12970	-48.65	20230420	5640	18.09	20231031	12970	-48.65	20230420	5640	18.09	20231031	4.01	N	148930	500	50 억		151880	N	N	0	N	00	N
73	20231218	090821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6600	-40	5	-0.60	4723360	714	1.34	6640	6640	6600	8630	4650	6640	6615.35	1.49	0	-195	6853	6746	6653	6546	6453	6700	6500	51	1990	500	4510	10	1	10175213	672	29.07	1.21	12	0.01	227.00	5458.00	12970	20230420	-49.11	5640	20231031	17.02	12970	-49.11	20230420	5640	17.02	20231031	12970	-49.11	20230420	5640	17.02	20231031	4.01	N	148930	500	50 억		151880	N	N	0	N	00	N
74	20231215	160822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6640	50	2	0.76	355614870	53449	131.13	6660	6760	6560	8560	4620	6590	6653.35	1.39	0	10492	6716	6652	6586	6522	6456	6685	6555	51	1970	500	4480	10	1	10175213	676	29.25	1.22	12	0.53	227.00	5458.00	12970	20230420	-48.80	5640	20231031	17.73	12970	-48.80	20230420	5640	17.73	20231031	12970	-48.80	20230420	5640	17.73	20231031	3.97	N	148930	500	50 억		141818	N	N	0	N	00	N
75	20231215	150826	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6620	30	2	0.46	311217250	46741	114.67	6660	6760	6560	8560	4620	6590	6658.34	1.39	0	10808	6716	6652	6586	6522	6456	6685	6555	51	1970	500	4480	10	1	10175213	674	29.16	1.21	12	0.46	227.00	5458.00	12970	20230420	-48.96	5640	20231031	17.38	12970	-48.96	20230420	5640	17.38	20231031	12970	-48.96	20230420	5640	17.38	20231031	3.97	N	148930	500	50 억		141818	N	N	0	N	00	N
76	20231215	140826	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6600	10	2	0.15	292977790	43986	107.91	6660	6760	6560	8560	4620	6590	6660.71	1.39	0	12334	6716	6652	6586	6522	6456	6685	6555	51	1970	500	4480	10	1	10175213	672	29.07	1.21	12	0.43	227.00	5458.00	12970	20230420	-49.11	5640	20231031	17.02	12970	-49.11	20230420	5640	17.02	20231031	12970	-49.11	20230420	5640	17.02	20231031	3.97	N	148930	500	50 억		141818	N	N	0	N	00	N
77	20231215	130820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6580	-10	5	-0.15	283298590	42514	104.30	6660	6760	6560	8560	4620	6590	6663.65	1.39	0	12392	6716	6652	6586	6522	6456	6685	6555	51	1970	500	4480	10	1	10175213	670	28.99	1.21	12	0.42	227.00	5458.00	12970	20230420	-49.27	5640	20231031	16.67	12970	-49.27	20230420	5640	16.67	20231031	12970	-49.27	20230420	5640	16.67	20231031	3.97	N	148930	500	50 억		141818	N	N	0	N	00	N
78	20231215	120822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6640	50	2	0.76	230699110	34537	84.73	6660	6760	6600	8560	4620	6590	6679.77	1.39	0	14691	6716	6652	6586	6522	6456	6685	6555	51	1970	500	4480	10	1	10175213	676	29.25	1.22	12	0.34	227.00	5458.00	12970	20230420	-48.80	5640	20231031	17.73	12970	-48.80	20230420	5640	17.73	20231031	12970	-48.80	20230420	5640	17.73	20231031	3.97	N	148930	500	50 억		141818	N	N	0	N	00	N
79	20231215	110817	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6630	40	2	0.61	221794690	33195	81.44	6660	6760	6600	8560	4620	6590	6681.57	1.39	0	14448	6716	6652	6586	6522	6456	6685	6555	51	1970	500	4480	10	1	10175213	675	29.21	1.21	12	0.33	227.00	5458.00	12970	20230420	-48.88	5640	20231031	17.55	12970	-48.88	20230420	5640	17.55	20231031	12970	-48.88	20230420	5640	17.55	20231031	3.97	N	148930	500	50 억		141818	N	N	0	N	00	N
80	20231215	100821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6650	60	2	0.91	156289530	23359	57.31	6660	6760	6600	8560	4620	6590	6690.76	1.39	0	10493	6716	6652	6586	6522	6456	6685	6555	51	1970	500	4480	10	1	10175213	677	29.30	1.22	12	0.23	227.00	5458.00	12970	20230420	-48.73	5640	20231031	17.91	12970	-48.73	20230420	5640	17.91	20231031	12970	-48.73	20230420	5640	17.91	20231031	3.97	N	148930	500	50 억		141818	N	N	0	N	00	N
81	20231215	090825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6660	70	2	1.06	5453460	819	2.01	6660	6660	6600	8560	4620	6590	6658.68	1.39	0	-75	6716	6652	6586	6522	6456	6685	6555	51	1970	500	4480	10	1	10175213	678	29.34	1.22	12	0.01	227.00	5458.00	12970	20230420	-48.65	5640	20231031	18.09	12970	-48.65	20230420	5640	18.09	20231031	12970	-48.65	20230420	5640	18.09	20231031	3.97	N	148930	500	50 억		141818	N	N	0	N	00	N
82	20231214	160818	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6590	110	2	1.70	267608200	40609	60.12	6520	6650	6520	8420	4540	6480	6589.87	1.21	0	18836	6646	6562	6506	6422	6366	6535	6395	51	1940	500	4400	10	1	10175213	671	29.03	1.21	12	0.40	227.00	5458.00	12970	20230420	-49.19	5640	20231031	16.84	12970	-49.19	20230420	5640	16.84	20231031	12970	-49.19	20230420	5640	16.84	20231031	3.79	N	148930	500	50 억		122982	N	N	0	N	00	N
83	20231214	150847	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6600	120	2	1.85	261478750	39679	58.74	6520	6650	6520	8420	4540	6480	6589.85	1.21	0	18577	6646	6562	6506	6422	6366	6535	6395	51	1940	500	4400	10	1	10175213	672	29.07	1.21	12	0.39	227.00	5458.00	12970	20230420	-49.11	5640	20231031	17.02	12970	-49.11	20230420	5640	17.02	20231031	12970	-49.11	20230420	5640	17.02	20231031	3.79	N	148930	500	50 억		122982	N	N	0	N	00	N
84	20231214	140824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6620	140	2	2.16	190434700	28908	42.79	6520	6650	6520	8420	4540	6480	6587.61	1.21	0	13279	6646	6562	6506	6422	6366	6535	6395	51	1940	500	4400	10	1	10175213	674	29.16	1.21	12	0.28	227.00	5458.00	12970	20230420	-48.96	5640	20231031	17.38	12970	-48.96	20230420	5640	17.38	20231031	12970	-48.96	20230420	5640	17.38	20231031	3.79	N	148930	500	50 억		122982	N	N	0	N	00	N
85	20231214	130844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6600	120	2	1.85	160426690	24363	36.07	6520	6650	6520	8420	4540	6480	6584.85	1.21	0	12971	6646	6562	6506	6422	6366	6535	6395	51	1940	500	4400	10	1	10175213	672	29.07	1.21	12	0.24	227.00	5458.00	12970	20230420	-49.11	5640	20231031	17.02	12970	-49.11	20230420	5640	17.02	20231031	12970	-49.11	20230420	5640	17.02	20231031	3.79	N	148930	500	50 억		122982	N	N	0	N	00	N
86	20231214	120856	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6600	120	2	1.85	158771910	24112	35.70	6520	6650	6520	8420	4540	6480	6584.77	1.21	0	12971	6646	6562	6506	6422	6366	6535	6395	51	1940	500	4400	10	1	10175213	672	29.07	1.21	12	0.24	227.00	5458.00	12970	20230420	-49.11	5640	20231031	17.02	12970	-49.11	20230420	5640	17.02	20231031	12970	-49.11	20230420	5640	17.02	20231031	3.79	N	148930	500	50 억		122982	N	N	0	N	00	N
87	20231214	110828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6610	130	2	2.01	142124690	21588	31.96	6520	6650	6520	8420	4540	6480	6583.50	1.21	0	12543	6646	6562	6506	6422	6366	6535	6395	51	1940	500	4400	10	1	10175213	673	29.12	1.21	12	0.21	227.00	5458.00	12970	20230420	-49.04	5640	20231031	17.20	12970	-49.04	20230420	5640	17.20	20231031	12970	-49.04	20230420	5640	17.20	20231031	3.79	N	148930	500	50 억		122982	N	N	0	N	00	N
88	20231214	100811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6570	90	2	1.39	122140130	18553	27.47	6520	6650	6520	8420	4540	6480	6583.31	1.21	0	10500	6646	6562	6506	6422	6366	6535	6395	51	1940	500	4400	10	1	10175213	669	28.94	1.20	12	0.18	227.00	5458.00	12970	20230420	-49.34	5640	20231031	16.49	12970	-49.34	20230420	5640	16.49	20231031	12970	-49.34	20230420	5640	16.49	20231031	3.79	N	148930	500	50 억		122982	N	N	0	N	00	N
89	20231214	090751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6600	120	2	1.85	27383160	4172	6.18	6520	6650	6520	8420	4540	6480	6563.56	1.21	0	964	6646	6562	6506	6422	6366	6535	6395	51	1940	500	4400	10	1	10175213	672	29.07	1.21	12	0.04	227.00	5458.00	12970	20230420	-49.11	5640	20231031	17.02	12970	-49.11	20230420	5640	17.02	20231031	12970	-49.11	20230420	5640	17.02	20231031	3.79	N	148930	500	50 억		122982	N	N	0	N	00	N
90	20231213	160816	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6480	-120	5	-1.82	413829100	63432	38.84	6530	6590	6450	8580	4620	6600	6524.05	1.31	0	-8249	6940	6770	6680	6510	6420	6725	6465	51	1980	500	4480	10	1	10175213	659	28.55	1.19	12	0.62	227.00	5458.00	12970	20230420	-50.04	5640	20231031	14.89	12970	-50.04	20230420	5640	14.89	20231031	12970	-50.04	20230420	5640	14.89	20231031	3.81	N	148930	500	50 억		132903	N	N	0	N	00	N
91	20231213	150834	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6570	-30	5	-0.45	398097060	61006	37.36	6530	6590	6450	8580	4620	6600	6525.54	1.31	0	-8243	6940	6770	6680	6510	6420	6725	6465	51	1980	500	4480	10	1	10175213	669	28.94	1.20	12	0.60	227.00	5458.00	12970	20230420	-49.34	5640	20231031	16.49	12970	-49.34	20230420	5640	16.49	20231031	12970	-49.34	20230420	5640	16.49	20231031	3.81	N	148930	500	50 억		132903	N	N	0	N	00	N
92	20231213	140833	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6540	-60	5	-0.91	272154670	41663	25.51	6530	6590	6450	8580	4620	6600	6532.29	1.31	0	-6044	6940	6770	6680	6510	6420	6725	6465	51	1980	500	4480	10	1	10175213	665	28.81	1.20	12	0.41	227.00	5458.00	12970	20230420	-49.58	5640	20231031	15.96	12970	-49.58	20230420	5640	15.96	20231031	12970	-49.58	20230420	5640	15.96	20231031	3.81	N	148930	500	50 억		132903	N	N	0	N	00	N
93	20231213	130835	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6510	-90	5	-1.36	225141170	34448	21.09	6530	6590	6450	8580	4620	6600	6535.68	1.31	0	-5876	6940	6770	6680	6510	6420	6725	6465	51	1980	500	4480	10	1	10175213	662	28.68	1.19	12	0.34	227.00	5458.00	12970	20230420	-49.81	5640	20231031	15.43	12970	-49.81	20230420	5640	15.43	20231031	12970	-49.81	20230420	5640	15.43	20231031	3.81	N	148930	500	50 억		132903	N	N	0	N	00	N
94	20231213	120832	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6520	-80	5	-1.21	218941110	33499	20.51	6530	6590	6450	8580	4620	6600	6535.75	1.31	0	-5851	6940	6770	6680	6510	6420	6725	6465	51	1980	500	4480	10	1	10175213	663	28.72	1.19	12	0.33	227.00	5458.00	12970	20230420	-49.73	5640	20231031	15.60	12970	-49.73	20230420	5640	15.60	20231031	12970	-49.73	20230420	5640	15.60	20231031	3.81	N	148930	500	50 억		132903	N	N	0	N	00	N
95	20231213	110834	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6500	-100	5	-1.52	154602100	23653	14.48	6530	6590	6450	8580	4620	6600	6536.26	1.31	0	-637	6940	6770	6680	6510	6420	6725	6465	51	1980	500	4480	10	1	10175213	661	28.63	1.19	12	0.23	227.00	5458.00	12970	20230420	-49.88	5640	20231031	15.25	12970	-49.88	20230420	5640	15.25	20231031	12970	-49.88	20230420	5640	15.25	20231031	3.81	N	148930	500	50 억		132903	N	N	0	N	00	N
96	20231213	100839	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6530	-70	5	-1.06	125441470	19184	11.75	6530	6590	6450	8580	4620	6600	6538.86	1.31	0	1027	6940	6770	6680	6510	6420	6725	6465	51	1980	500	4480	10	1	10175213	664	28.77	1.20	12	0.19	227.00	5458.00	12970	20230420	-49.65	5640	20231031	15.78	12970	-49.65	20230420	5640	15.78	20231031	12970	-49.65	20230420	5640	15.78	20231031	3.81	N	148930	500	50 억		132903	N	N	0	N	00	N
97	20231213	090826	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6550	-50	5	-0.76	50464990	7736	4.74	6530	6570	6450	8580	4620	6600	6523.40	1.31	0	-53	6940	6770	6680	6510	6420	6725	6465	51	1980	500	4480	10	1	10175213	666	28.85	1.20	12	0.08	227.00	5458.00	12970	20230420	-49.50	5640	20231031	16.13	12970	-49.50	20230420	5640	16.13	20231031	12970	-49.50	20230420	5640	16.13	20231031	3.81	N	148930	500	50 억		132903	N	N	0	N	00	N
98	20231212	160759	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6600	-120	5	-1.79	935161960	140169	347.31	6730	6850	6590	8730	4710	6720	6673.21	1.02	0	27941	6953	6836	6743	6626	6533	6790	6580	51	2010	500	4560	10	1	10175213	672	29.07	1.21	12	1.38	227.00	5458.00	12970	20230420	-49.11	5640	20231031	17.02	12970	-49.11	20230420	5640	17.02	20231031	12970	-49.11	20230420	5640	17.02	20231031	3.84	N	148930	500	50 억		103419	N	N	0	N	00	N
99	20231212	150806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6650	-70	5	-1.04	799972560	119694	296.58	6730	6850	6630	8730	4710	6720	6683.48	1.02	0	28731	6953	6836	6743	6626	6533	6790	6580	51	2010	500	4560	10	1	10175213	677	29.30	1.22	12	1.18	227.00	5458.00	12970	20230420	-48.73	5640	20231031	17.91	12970	-48.73	20230420	5640	17.91	20231031	12970	-48.73	20230420	5640	17.91	20231031	3.84	N	148930	500	50 억		103419	N	N	0	N	00	N
100	20231212	140723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6710	-10	5	-0.15	458268890	68316	169.27	6730	6850	6640	8730	4710	6720	6708.08	1.02	0	23086	6953	6836	6743	6626	6533	6790	6580	51	2010	500	4560	10	1	10175213	683	29.56	1.23	12	0.67	227.00	5458.00	12970	20230420	-48.27	5640	20231031	18.97	12970	-48.27	20230420	5640	18.97	20231031	12970	-48.27	20230420	5640	18.97	20231031	3.84	N	148930	500	50 억		103419	N	N	0	N	00	N
101	20231212	130726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6660	-60	5	-0.89	355243150	52839	130.93	6730	6850	6650	8730	4710	6720	6723.12	1.02	0	13798	6953	6836	6743	6626	6533	6790	6580	51	2010	500	4560	10	1	10175213	678	29.34	1.22	12	0.52	227.00	5458.00	12970	20230420	-48.65	5640	20231031	18.09	12970	-48.65	20230420	5640	18.09	20231031	12970	-48.65	20230420	5640	18.09	20231031	3.84	N	148930	500	50 억		103419	N	N	0	N	00	N
102	20231212	120718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6680	-40	5	-0.60	321792220	47827	118.51	6730	6850	6650	8730	4710	6720	6728.25	1.02	0	13724	6953	6836	6743	6626	6533	6790	6580	51	2010	500	4560	10	1	10175213	680	29.43	1.22	12	0.47	227.00	5458.00	12970	20230420	-48.50	5640	20231031	18.44	12970	-48.50	20230420	5640	18.44	20231031	12970	-48.50	20230420	5640	18.44	20231031	3.84	N	148930	500	50 억		103419	N	N	0	N	00	N
103	20231212	110729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6710	-10	5	-0.15	294955780	43805	108.54	6730	6850	6670	8730	4710	6720	6733.38	1.02	0	14690	6953	6836	6743	6626	6533	6790	6580	51	2010	500	4560	10	1	10175213	683	29.56	1.23	12	0.43	227.00	5458.00	12970	20230420	-48.27	5640	20231031	18.97	12970	-48.27	20230420	5640	18.97	20231031	12970	-48.27	20230420	5640	18.97	20231031	3.84	N	148930	500	50 억		103419	N	N	0	N	00	N
104	20231212	100758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6720	0	3	0.00	160117640	23714	58.76	6730	6850	6710	8730	4710	6720	6752.03	1.02	0	7151	6953	6836	6743	6626	6533	6790	6580	51	2010	500	4560	10	1	10175213	684	29.60	1.23	12	0.23	227.00	5458.00	12970	20230420	-48.19	5640	20231031	19.15	12970	-48.19	20230420	5640	19.15	20231031	12970	-48.19	20230420	5640	19.15	20231031	3.84	N	148930	500	50 억		103419	N	N	0	N	00	N
105	20231212	090758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6740	20	2	0.30	7980730	1185	2.94	6730	6750	6730	8730	4710	6720	6734.79	1.02	0	123	6953	6836	6743	6626	6533	6790	6580	51	2010	500	4560	10	1	10175213	686	29.69	1.23	12	0.01	227.00	5458.00	12970	20230420	-48.03	5640	20231031	19.50	12970	-48.03	20230420	5640	19.50	20231031	12970	-48.03	20230420	5640	19.50	20231031	3.84	N	148930	500	50 억		103419	N	N	0	N	00	N
106	20231211	160801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6720	-30	5	-0.44	272874090	40357	134.79	6800	6860	6650	8770	4730	6750	6764.56	0.85	-8852	8100	6903	6826	6713	6636	6523	6865	6675	51	2020	500	4590	10	1	10175213	684	29.60	1.23	12	0.40	227.00	5458.00	12970	20230420	-48.19	5640	20231031	19.15	12970	-48.19	20230420	5640	19.15	20231031	12970	-48.19	20230420	5640	19.15	20231031	3.90	N	148930	500	50 억		86240	N	N	0	N	00	N
107	20231211	150759	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6830	80	2	1.19	199567900	29479	98.46	6800	6860	6650	8770	4730	6750	6769.83	0.85	-8852	7517	6903	6826	6713	6636	6523	6865	6675	51	2020	500	4590	10	1	10175213	695	30.09	1.25	12	0.29	227.00	5458.00	12970	20230420	-47.34	5640	20231031	21.10	12970	-47.34	20230420	5640	21.10	20231031	12970	-47.34	20230420	5640	21.10	20231031	3.90	N	148930	500	50 억		86240	N	N	0	N	00	N
108	20231211	140759	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6790	40	2	0.59	120169420	17728	59.21	6800	6860	6650	8770	4730	6750	6778.51	0.85	-8852	3725	6903	6826	6713	6636	6523	6865	6675	51	2020	500	4590	10	1	10175213	691	29.91	1.24	12	0.17	227.00	5458.00	12970	20230420	-47.65	5640	20231031	20.39	12970	-47.65	20230420	5640	20.39	20231031	12970	-47.65	20230420	5640	20.39	20231031	3.90	N	148930	500	50 억		86240	N	N	0	N	00	N
109	20231211	130759	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6790	40	2	0.59	111905800	16512	55.15	6800	6860	6650	8770	4730	6750	6777.24	0.85	-8852	3997	6903	6826	6713	6636	6523	6865	6675	51	2020	500	4590	10	1	10175213	691	29.91	1.24	12	0.16	227.00	5458.00	12970	20230420	-47.65	5640	20231031	20.39	12970	-47.65	20230420	5640	20.39	20231031	12970	-47.65	20230420	5640	20.39	20231031	3.90	N	148930	500	50 억		86240	N	N	0	N	00	N
110	20231211	120759	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6730	-20	5	-0.30	108033740	15939	53.23	6800	6860	6650	8770	4730	6750	6777.95	0.85	-8852	4163	6903	6826	6713	6636	6523	6865	6675	51	2020	500	4590	10	1	10175213	685	29.65	1.23	12	0.16	227.00	5458.00	12970	20230420	-48.11	5640	20231031	19.33	12970	-48.11	20230420	5640	19.33	20231031	12970	-48.11	20230420	5640	19.33	20231031	3.90	N	148930	500	50 억		86240	N	N	0	N	00	N
111	20231211	110756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6780	30	2	0.44	79272420	11680	39.01	6800	6860	6650	8770	4730	6750	6787.02	0.85	-8852	4973	6903	6826	6713	6636	6523	6865	6675	51	2020	500	4590	10	1	10175213	690	29.87	1.24	12	0.11	227.00	5458.00	12970	20230420	-47.73	5640	20231031	20.21	12970	-47.73	20230420	5640	20.21	20231031	12970	-47.73	20230420	5640	20.21	20231031	3.90	N	148930	500	50 억		86240	N	N	0	N	00	N
112	20231211	100754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6820	70	2	1.04	50029420	7392	24.69	6800	6820	6650	8770	4730	6750	6768.05	0.85	-8852	5057	6903	6826	6713	6636	6523	6865	6675	51	2020	500	4590	10	1	10175213	694	30.04	1.25	12	0.07	227.00	5458.00	12970	20230420	-47.42	5640	20231031	20.92	12970	-47.42	20230420	5640	20.92	20231031	12970	-47.42	20230420	5640	20.92	20231031	3.90	N	148930	500	50 억		86240	N	N	0	N	00	N
113	20231211	090755	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6710	-40	5	-0.59	4141300	613	2.05	6800	6800	6650	8770	4730	6750	6755.79	0.85	-8852	-91	6903	6826	6713	6636	6523	6865	6675	51	2020	500	4590	10	1	10175213	683	29.56	1.23	12	0.01	227.00	5458.00	12970	20230420	-48.27	5640	20231031	18.97	12970	-48.27	20230420	5640	18.97	20231031	12970	-48.27	20230420	5640	18.97	20231031	3.90	N	148930	500	50 억		86240	N	N	0	N	00	N
114	20231208	160746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6750	200	2	3.05	199717100	29819	34.19	6600	6790	6600	8510	4590	6550	6697.58	0.85	0	8922	6970	6760	6640	6430	6310	6700	6370	51	1960	500	4450	10	1	10175213	687	29.74	1.24	12	0.29	227.00	5458.00	12970	20230420	-47.96	5640	20231031	19.68	12970	-47.96	20230420	5640	19.68	20231031	12970	-47.96	20230420	5640	19.68	20231031	3.89	N	148930	500	50 억		86240	N	N	0	N	00	N
115	20231208	150750	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6710	160	2	2.44	184970570	27638	31.69	6600	6790	6600	8510	4590	6550	6692.62	0.85	0	8281	6970	6760	6640	6430	6310	6700	6370	51	1960	500	4450	10	1	10175213	683	29.56	1.23	12	0.27	227.00	5458.00	12970	20230420	-48.27	5640	20231031	18.97	12970	-48.27	20230420	5640	18.97	20231031	12970	-48.27	20230420	5640	18.97	20231031	3.89	N	148930	500	50 억		86240	N	N	0	N	00	N
116	20231208	140748	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6660	110	2	1.68	169378740	25305	29.01	6600	6790	6600	8510	4590	6550	6693.49	0.85	0	7376	6970	6760	6640	6430	6310	6700	6370	51	1960	500	4450	10	1	10175213	678	29.34	1.22	12	0.25	227.00	5458.00	12970	20230420	-48.65	5640	20231031	18.09	12970	-48.65	20230420	5640	18.09	20231031	12970	-48.65	20230420	5640	18.09	20231031	3.89	N	148930	500	50 억		86240	N	N	0	N	00	N
117	20231208	130748	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6690	140	2	2.14	157567330	23539	26.99	6600	6790	6600	8510	4590	6550	6693.88	0.85	0	7280	6970	6760	6640	6430	6310	6700	6370	51	1960	500	4450	10	1	10175213	681	29.47	1.23	12	0.23	227.00	5458.00	12970	20230420	-48.42	5640	20231031	18.62	12970	-48.42	20230420	5640	18.62	20231031	12970	-48.42	20230420	5640	18.62	20231031	3.89	N	148930	500	50 억		86240	N	N	0	N	00	N
118	20231208	120745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6730	180	2	2.75	147950140	22103	25.34	6600	6790	6600	8510	4590	6550	6693.67	0.85	0	7459	6970	6760	6640	6430	6310	6700	6370	51	1960	500	4450	10	1	10175213	685	29.65	1.23	12	0.22	227.00	5458.00	12970	20230420	-48.11	5640	20231031	19.33	12970	-48.11	20230420	5640	19.33	20231031	12970	-48.11	20230420	5640	19.33	20231031	3.89	N	148930	500	50 억		86240	N	N	0	N	00	N
119	20231208	110742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6680	130	2	1.98	104143810	15594	17.88	6600	6770	6600	8510	4590	6550	6678.45	0.85	0	5241	6970	6760	6640	6430	6310	6700	6370	51	1960	500	4450	10	1	10175213	680	29.43	1.22	12	0.15	227.00	5458.00	12970	20230420	-48.50	5640	20231031	18.44	12970	-48.50	20230420	5640	18.44	20231031	12970	-48.50	20230420	5640	18.44	20231031	3.89	N	148930	500	50 억		86240	N	N	0	N	00	N
120	20231208	100751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6670	120	2	1.83	79388950	11891	13.63	6600	6770	6600	8510	4590	6550	6676.39	0.85	0	3735	6970	6760	6640	6430	6310	6700	6370	51	1960	500	4450	10	1	10175213	679	29.38	1.22	12	0.12	227.00	5458.00	12970	20230420	-48.57	5640	20231031	18.26	12970	-48.57	20230420	5640	18.26	20231031	12970	-48.57	20230420	5640	18.26	20231031	3.89	N	148930	500	50 억		86240	N	N	0	N	00	N
121	20231208	090740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6600	50	2	0.76	11649050	1763	2.02	6600	6640	6600	8510	4590	6550	6607.52	0.85	0	314	6970	6760	6640	6430	6310	6700	6370	51	1960	500	4450	10	1	10175213	672	29.07	1.21	12	0.02	227.00	5458.00	12970	20230420	-49.11	5640	20231031	17.02	12970	-49.11	20230420	5640	17.02	20231031	12970	-49.11	20230420	5640	17.02	20231031	3.89	N	148930	500	50 억		86240	N	N	0	N	00	N
122	20231207	160744	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6550	-240	5	-3.53	570131720	85787	322.90	6790	6850	6520	8820	4760	6790	6645.90	0.77	0	9048	7203	6996	6843	6636	6483	6920	6560	51	2030	500	4610	10	1	10175213	666	28.85	1.20	12	0.84	227.00	5458.00	12970	20230420	-49.50	5640	20231031	16.13	12970	-49.50	20230420	5640	16.13	20231031	12970	-49.50	20230420	5640	16.13	20231031	3.86	N	148930	500	50 억		78345	N	N	0	N	00	N
123	20231207	150745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6640	-150	5	-2.21	530195070	79693	299.96	6790	6850	6580	8820	4760	6790	6652.97	0.77	0	7881	7203	6996	6843	6636	6483	6920	6560	51	2030	500	4610	10	1	10175213	676	29.25	1.22	12	0.78	227.00	5458.00	12970	20230420	-48.80	5640	20231031	17.73	12970	-48.80	20230420	5640	17.73	20231031	12970	-48.80	20230420	5640	17.73	20231031	3.86	N	148930	500	50 억		78345	N	N	0	N	00	N
124	20231207	140741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6650	-140	5	-2.06	441387250	66316	249.61	6790	6850	6590	8820	4760	6790	6655.82	0.77	0	12418	7203	6996	6843	6636	6483	6920	6560	51	2030	500	4610	10	1	10175213	677	29.30	1.22	12	0.65	227.00	5458.00	12970	20230420	-48.73	5640	20231031	17.91	12970	-48.73	20230420	5640	17.91	20231031	12970	-48.73	20230420	5640	17.91	20231031	3.86	N	148930	500	50 억		78345	N	N	0	N	00	N
125	20231207	130740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6650	-140	5	-2.06	354115770	53193	200.21	6790	6850	6590	8820	4760	6790	6657.19	0.77	0	3719	7203	6996	6843	6636	6483	6920	6560	51	2030	500	4610	10	1	10175213	677	29.30	1.22	12	0.52	227.00	5458.00	12970	20230420	-48.73	5640	20231031	17.91	12970	-48.73	20230420	5640	17.91	20231031	12970	-48.73	20230420	5640	17.91	20231031	3.86	N	148930	500	50 억		78345	N	N	0	N	00	N
126	20231207	120743	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6630	-160	5	-2.36	317917930	47726	179.64	6790	6850	6590	8820	4760	6790	6661.32	0.77	0	2958	7203	6996	6843	6636	6483	6920	6560	51	2030	500	4610	10	1	10175213	675	29.21	1.21	12	0.47	227.00	5458.00	12970	20230420	-48.88	5640	20231031	17.55	12970	-48.88	20230420	5640	17.55	20231031	12970	-48.88	20230420	5640	17.55	20231031	3.86	N	148930	500	50 억		78345	N	N	0	N	00	N
127	20231207	110738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6640	-150	5	-2.21	263526410	39504	148.69	6790	6850	6600	8820	4760	6790	6670.88	0.77	0	2699	7203	6996	6843	6636	6483	6920	6560	51	2030	500	4610	10	1	10175213	676	29.25	1.22	12	0.39	227.00	5458.00	12970	20230420	-48.80	5640	20231031	17.73	12970	-48.80	20230420	5640	17.73	20231031	12970	-48.80	20230420	5640	17.73	20231031	3.86	N	148930	500	50 억		78345	N	N	0	N	00	N
128	20231207	100736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6690	-100	5	-1.47	106808810	15870	59.73	6790	6850	6690	8820	4760	6790	6730.23	0.77	0	315	7203	6996	6843	6636	6483	6920	6560	51	2030	500	4610	10	1	10175213	681	29.47	1.23	12	0.16	227.00	5458.00	12970	20230420	-48.42	5640	20231031	18.62	12970	-48.42	20230420	5640	18.62	20231031	12970	-48.42	20230420	5640	18.62	20231031	3.86	N	148930	500	50 억		78345	N	N	0	N	00	N
129	20231207	090743	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6730	-60	5	-0.88	12155820	1802	6.78	6790	6790	6730	8820	4760	6790	6745.74	0.77	0	-1303	7203	6996	6843	6636	6483	6920	6560	51	2030	500	4610	10	1	10175213	685	29.65	1.23	12	0.02	227.00	5458.00	12970	20230420	-48.11	5640	20231031	19.33	12970	-48.11	20230420	5640	19.33	20231031	12970	-48.11	20230420	5640	19.33	20231031	3.86	N	148930	500	50 억		78345	N	N	0	N	00	N
130	20231206	160732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6790	-50	5	-0.73	178612620	26236	56.40	6940	7050	6690	8890	4790	6840	6807.92	0.78	0	-583	7173	7006	6903	6736	6633	6955	6685	51	2050	500	4650	10	1	10175213	691	29.91	1.24	12	0.26	227.00	5458.00	12970	20230420	-47.65	5640	20231031	20.39	12970	-47.65	20230420	5640	20.39	20231031	12970	-47.65	20230420	5640	20.39	20231031	3.87	N	148930	500	50 억		78990	N	N	0	N	00	N
131	20231206	150745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6790	-50	5	-0.73	165747600	24341	52.33	6940	7050	6690	8890	4790	6840	6809.40	0.78	0	-680	7173	7006	6903	6736	6633	6955	6685	51	2050	500	4650	10	1	10175213	691	29.91	1.24	12	0.24	227.00	5458.00	12970	20230420	-47.65	5640	20231031	20.39	12970	-47.65	20230420	5640	20.39	20231031	12970	-47.65	20230420	5640	20.39	20231031	3.87	N	148930	500	50 억		78990	N	N	0	N	00	N
132	20231206	140743	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6800	-40	5	-0.58	138288910	20288	43.61	6940	7050	6690	8890	4790	6840	6816.29	0.78	0	-1158	7173	7006	6903	6736	6633	6955	6685	51	2050	500	4650	10	1	10175213	692	29.96	1.25	12	0.20	227.00	5458.00	12970	20230420	-47.57	5640	20231031	20.57	12970	-47.57	20230420	5640	20.57	20231031	12970	-47.57	20230420	5640	20.57	20231031	3.87	N	148930	500	50 억		78990	N	N	0	N	00	N
133	20231206	130734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6800	-40	5	-0.58	133994510	19657	42.26	6940	7050	6690	8890	4790	6840	6816.63	0.78	0	-1300	7173	7006	6903	6736	6633	6955	6685	51	2050	500	4650	10	1	10175213	692	29.96	1.25	12	0.19	227.00	5458.00	12970	20230420	-47.57	5640	20231031	20.57	12970	-47.57	20230420	5640	20.57	20231031	12970	-47.57	20230420	5640	20.57	20231031	3.87	N	148930	500	50 억		78990	N	N	0	N	00	N
134	20231206	120732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6820	-20	5	-0.29	114621890	16818	36.15	6940	7050	6690	8890	4790	6840	6815.43	0.78	0	-1400	7173	7006	6903	6736	6633	6955	6685	51	2050	500	4650	10	1	10175213	694	30.04	1.25	12	0.17	227.00	5458.00	12970	20230420	-47.42	5640	20231031	20.92	12970	-47.42	20230420	5640	20.92	20231031	12970	-47.42	20230420	5640	20.92	20231031	3.87	N	148930	500	50 억		78990	N	N	0	N	00	N
135	20231206	110745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6850	10	2	0.15	104578080	15349	33.00	6940	7050	6690	8890	4790	6840	6813.35	0.78	0	-2138	7173	7006	6903	6736	6633	6955	6685	51	2050	500	4650	10	1	10175213	697	30.18	1.26	12	0.15	227.00	5458.00	12970	20230420	-47.19	5640	20231031	21.45	12970	-47.19	20230420	5640	21.45	20231031	12970	-47.19	20230420	5640	21.45	20231031	3.87	N	148930	500	50 억		78990	N	N	0	N	00	N
136	20231206	100735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6830	-10	5	-0.15	92757900	13624	29.29	6940	7050	6690	8890	4790	6840	6808.42	0.78	0	-2149	7173	7006	6903	6736	6633	6955	6685	51	2050	500	4650	10	1	10175213	695	30.09	1.25	12	0.13	227.00	5458.00	12970	20230420	-47.34	5640	20231031	21.10	12970	-47.34	20230420	5640	21.10	20231031	12970	-47.34	20230420	5640	21.10	20231031	3.87	N	148930	500	50 억		78990	N	N	0	N	00	N
137	20231206	090738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6720	-120	5	-1.75	32509160	4758	10.23	6940	7050	6720	8890	4790	6840	6832.53	0.78	0	-851	7173	7006	6903	6736	6633	6955	6685	51	2050	500	4650	10	1	10175213	684	29.60	1.23	12	0.05	227.00	5458.00	12970	20230420	-48.19	5640	20231031	19.15	12970	-48.19	20230420	5640	19.15	20231031	12970	-48.19	20230420	5640	19.15	20231031	3.87	N	148930	500	50 억		78990	N	N	0	N	00	N
138	20231205	160741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6840	-240	5	-3.39	313698380	45545	89.98	7070	7070	6800	9200	4960	7080	6888.07	0.75	0	2207	7320	7200	7100	6980	6880	7150	6930	51	2120	500	4810	10	1	10175213	696	30.13	1.25	12	0.45	227.00	5458.00	12970	20230420	-47.26	5640	20231031	21.28	12970	-47.26	20230420	5640	21.28	20231031	12970	-47.26	20230420	5640	21.28	20231031	3.94	N	148930	500	50 억		76787	N	N	0	N	00	N
139	20231205	150736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6800	-280	5	-3.95	294474930	42728	84.41	7070	7070	6800	9200	4960	7080	6891.84	0.75	0	2306	7320	7200	7100	6980	6880	7150	6930	51	2120	500	4810	10	1	10175213	692	29.96	1.25	12	0.42	227.00	5458.00	12970	20230420	-47.57	5640	20231031	20.57	12970	-47.57	20230420	5640	20.57	20231031	12970	-47.57	20230420	5640	20.57	20231031	3.94	N	148930	500	50 억		76787	N	N	0	N	00	N
140	20231205	140738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6920	-160	5	-2.26	173325920	25007	49.40	7070	7070	6810	9200	4960	7080	6931.08	0.75	0	2048	7320	7200	7100	6980	6880	7150	6930	51	2120	500	4810	10	1	10175213	704	30.48	1.27	12	0.25	227.00	5458.00	12970	20230420	-46.65	5640	20231031	22.70	12970	-46.65	20230420	5640	22.70	20231031	12970	-46.65	20230420	5640	22.70	20231031	3.94	N	148930	500	50 억		76787	N	N	0	N	00	N
141	20231205	130735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6950	-130	5	-1.84	155192930	22387	44.23	7070	7070	6810	9200	4960	7080	6932.26	0.75	0	3085	7320	7200	7100	6980	6880	7150	6930	51	2120	500	4810	10	1	10175213	707	30.62	1.27	12	0.22	227.00	5458.00	12970	20230420	-46.41	5640	20231031	23.23	12970	-46.41	20230420	5640	23.23	20231031	12970	-46.41	20230420	5640	23.23	20231031	3.94	N	148930	500	50 억		76787	N	N	0	N	00	N
142	20231205	120732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6970	-110	5	-1.55	145890930	21049	41.58	7070	7070	6810	9200	4960	7080	6930.99	0.75	0	2958	7320	7200	7100	6980	6880	7150	6930	51	2120	500	4810	10	1	10175213	709	30.70	1.28	12	0.21	227.00	5458.00	12970	20230420	-46.26	5640	20231031	23.58	12970	-46.26	20230420	5640	23.58	20231031	12970	-46.26	20230420	5640	23.58	20231031	3.94	N	148930	500	50 억		76787	N	N	0	N	00	N
143	20231205	110733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6980	-100	5	-1.41	114352940	16497	32.59	7070	7070	6810	9200	4960	7080	6931.71	0.75	0	1656	7320	7200	7100	6980	6880	7150	6930	51	2120	500	4810	10	1	10175213	710	30.75	1.28	12	0.16	227.00	5458.00	12970	20230420	-46.18	5640	20231031	23.76	12970	-46.18	20230420	5640	23.76	20231031	12970	-46.18	20230420	5640	23.76	20231031	3.94	N	148930	500	50 억		76787	N	N	0	N	00	N
144	20231205	100736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6960	-120	5	-1.69	102141360	14744	29.13	7070	7070	6810	9200	4960	7080	6927.62	0.75	0	1648	7320	7200	7100	6980	6880	7150	6930	51	2120	500	4810	10	1	10175213	708	30.66	1.28	12	0.14	227.00	5458.00	12970	20230420	-46.34	5640	20231031	23.40	12970	-46.34	20230420	5640	23.40	20231031	12970	-46.34	20230420	5640	23.40	20231031	3.94	N	148930	500	50 억		76787	N	N	0	N	00	N
145	20231205	090730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7060	-20	5	-0.28	10536590	1500	2.96	7070	7070	7000	9200	4960	7080	7024.28	0.75	0	-228	7320	7200	7100	6980	6880	7150	6930	51	2120	500	4810	10	1	10175213	718	31.10	1.29	12	0.01	227.00	5458.00	12970	20230420	-45.57	5640	20231031	25.18	12970	-45.57	20230420	5640	25.18	20231031	12970	-45.57	20230420	5640	25.18	20231031	3.94	N	148930	500	50 억		76787	N	N	0	N	00	N
146	20231204	160728	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7080	-40	5	-0.56	359822680	50574	85.94	7120	7220	7000	9250	4990	7120	7114.77	0.69	0	6464	7346	7232	7016	6902	6686	7290	6960	51	2130	500	4840	10	1	10175213	720	31.19	1.30	12	0.50	227.00	5458.00	12970	20230420	-45.41	5640	20231031	25.53	12970	-45.41	20230420	5640	25.53	20231031	12970	-45.41	20230420	5640	25.53	20231031	3.98	N	148930	500	50 억		70323	N	N	0	N	00	N
147	20231204	150732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7130	10	2	0.14	341036430	47925	81.44	7120	7220	7000	9250	4990	7120	7116.04	0.69	0	6702	7346	7232	7016	6902	6686	7290	6960	51	2130	500	4840	10	1	10175213	725	31.41	1.31	12	0.47	227.00	5458.00	12970	20230420	-45.03	5640	20231031	26.42	12970	-45.03	20230420	5640	26.42	20231031	12970	-45.03	20230420	5640	26.42	20231031	3.98	N	148930	500	50 억		70323	N	N	0	N	00	N
148	20231204	140726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7150	30	2	0.42	311382790	43753	74.35	7120	7220	7000	9250	4990	7120	7116.83	0.69	0	6862	7346	7232	7016	6902	6686	7290	6960	51	2130	500	4840	10	1	10175213	728	31.50	1.31	12	0.43	227.00	5458.00	12970	20230420	-44.87	5640	20231031	26.77	12970	-44.87	20230420	5640	26.77	20231031	12970	-44.87	20230420	5640	26.77	20231031	3.98	N	148930	500	50 억		70323	N	N	0	N	00	N
149	20231204	130726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7130	10	2	0.14	282157620	39663	67.40	7120	7220	7000	9250	4990	7120	7113.87	0.69	0	6852	7346	7232	7016	6902	6686	7290	6960	51	2130	500	4840	10	1	10175213	725	31.41	1.31	12	0.39	227.00	5458.00	12970	20230420	-45.03	5640	20231031	26.42	12970	-45.03	20230420	5640	26.42	20231031	12970	-45.03	20230420	5640	26.42	20231031	3.98	N	148930	500	50 억		70323	N	N	0	N	00	N
150	20231204	120726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7160	40	2	0.56	237059060	33332	56.64	7120	7220	7000	9250	4990	7120	7112.04	0.69	0	5877	7346	7232	7016	6902	6686	7290	6960	51	2130	500	4840	10	1	10175213	729	31.54	1.31	12	0.33	227.00	5458.00	12970	20230420	-44.80	5640	20231031	26.95	12970	-44.80	20230420	5640	26.95	20231031	12970	-44.80	20230420	5640	26.95	20231031	3.98	N	148930	500	50 억		70323	N	N	0	N	00	N
151	20231204	110728	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7100	-20	5	-0.28	117194130	16604	28.22	7120	7150	7000	9250	4990	7120	7058.00	0.69	0	-939	7346	7232	7016	6902	6686	7290	6960	51	2130	500	4840	10	1	10175213	722	31.28	1.30	12	0.16	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	12970	-45.26	20230420	5640	25.89	20231031	12970	-45.26	20230420	5640	25.89	20231031	3.98	N	148930	500	50 억		70323	N	N	0	N	00	N
152	20231204	100728	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7100	-20	5	-0.28	103075600	14612	24.83	7120	7150	7000	9250	4990	7120	7053.95	0.69	0	-1463	7346	7232	7016	6902	6686	7290	6960	51	2130	500	4840	10	1	10175213	722	31.28	1.30	12	0.14	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	12970	-45.26	20230420	5640	25.89	20231031	12970	-45.26	20230420	5640	25.89	20231031	3.98	N	148930	500	50 억		70323	N	N	0	N	00	N
153	20231204	090727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7050	-70	5	-0.98	45421570	6449	10.96	7120	7150	7000	9250	4990	7120	7042.60	0.69	0	-1570	7346	7232	7016	6902	6686	7290	6960	51	2130	500	4840	10	1	10175213	717	31.06	1.29	12	0.06	227.00	5458.00	12970	20230420	-45.64	5640	20231031	25.00	12970	-45.64	20230420	5640	25.00	20231031	12970	-45.64	20230420	5640	25.00	20231031	3.98	N	148930	500	50 억		70323	N	N	0	N	00	N
154	20231201	160727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7120	70	2	0.99	397983340	56766	34.08	7090	7130	6800	9160	4940	7050	7010.71	0.63	0	6806	7576	7312	7166	6902	6756	7240	6830	51	2110	500	4790	10	1	10175213	724	31.37	1.30	12	0.56	227.00	5458.00	12970	20230420	-45.10	5640	20231031	26.24	12970	-45.10	20230420	5640	26.24	20231031	12970	-45.10	20230420	5640	26.24	20231031	3.90	N	148930	500	50 억		63985	N	N	0	N	00	N
155	20231201	150725	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7110	60	2	0.85	359491990	51343	30.82	7090	7120	6800	9160	4940	7050	7001.77	0.63	0	7370	7576	7312	7166	6902	6756	7240	6830	51	2110	500	4790	10	1	10175213	723	31.32	1.30	12	0.50	227.00	5458.00	12970	20230420	-45.18	5640	20231031	26.06	12970	-45.18	20230420	5640	26.06	20231031	12970	-45.18	20230420	5640	26.06	20231031	3.90	N	148930	500	50 억		63985	N	N	0	N	00	N
156	20231201	140725	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7090	40	2	0.57	309816570	44328	26.61	7090	7100	6800	9160	4940	7050	6989.17	0.63	0	6615	7576	7312	7166	6902	6756	7240	6830	51	2110	500	4790	10	1	10175213	721	31.23	1.30	12	0.44	227.00	5458.00	12970	20230420	-45.34	5640	20231031	25.71	12970	-45.34	20230420	5640	25.71	20231031	12970	-45.34	20230420	5640	25.71	20231031	3.90	N	148930	500	50 억		63985	N	N	0	N	00	N
157	20231201	130727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7050	0	3	0.00	298084010	42670	25.62	7090	7100	6800	9160	4940	7050	6985.79	0.63	0	6445	7576	7312	7166	6902	6756	7240	6830	51	2110	500	4790	10	1	10175213	717	31.06	1.29	12	0.42	227.00	5458.00	12970	20230420	-45.64	5640	20231031	25.00	12970	-45.64	20230420	5640	25.00	20231031	12970	-45.64	20230420	5640	25.00	20231031	3.90	N	148930	500	50 억		63985	N	N	0	N	00	N
158	20231201	120731	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7080	30	2	0.43	291944910	41799	25.09	7090	7100	6800	9160	4940	7050	6984.48	0.63	0	6138	7576	7312	7166	6902	6756	7240	6830	51	2110	500	4790	10	1	10175213	720	31.19	1.30	12	0.41	227.00	5458.00	12970	20230420	-45.41	5640	20231031	25.53	12970	-45.41	20230420	5640	25.53	20231031	12970	-45.41	20230420	5640	25.53	20231031	3.90	N	148930	500	50 억		63985	N	N	0	N	00	N
159	20231201	110728	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7060	10	2	0.14	272260660	39017	23.42	7090	7100	6800	9160	4940	7050	6977.99	0.63	0	5640	7576	7312	7166	6902	6756	7240	6830	51	2110	500	4790	10	1	10175213	718	31.10	1.29	12	0.38	227.00	5458.00	12970	20230420	-45.57	5640	20231031	25.18	12970	-45.57	20230420	5640	25.18	20231031	12970	-45.57	20230420	5640	25.18	20231031	3.90	N	148930	500	50 억		63985	N	N	0	N	00	N
160	20231201	100733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7000	-50	5	-0.71	190414180	27354	16.42	7090	7100	6800	9160	4940	7050	6961.09	0.63	0	-224	7576	7312	7166	6902	6756	7240	6830	51	2110	500	4790	10	1	10175213	712	30.84	1.28	12	0.27	227.00	5458.00	12970	20230420	-46.03	5640	20231031	24.11	12970	-46.03	20230420	5640	24.11	20231031	12970	-46.03	20230420	5640	24.11	20231031	3.90	N	148930	500	50 억		63985	N	N	0	N	00	N
161	20231201	090724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7020	-30	5	-0.43	9146350	1297	0.78	7090	7100	7020	9160	4940	7050	7051.94	0.63	0	-617	7576	7312	7166	6902	6756	7240	6830	51	2110	500	4790	10	1	10175213	714	30.93	1.29	12	0.01	227.00	5458.00	12970	20230420	-45.88	5640	20231031	24.47	12970	-45.88	20230420	5640	24.47	20231031	12970	-45.88	20230420	5640	24.47	20231031	3.90	N	148930	500	50 억		63985	N	N	0	N	00	N