KissMeData/148930/price/prices-20230601.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	20230630	160805	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9380	-30	5	-0.32	534465390	57689	116.15	9380	9450	9160	12230	6590	9410	9264.58	1.30	0	4007	9803	9606	9443	9246	9083	9525	9165	51	2820	500	5640	10	1	10100213	947	41.32	1.72	12	0.57	227.00	5458.00	24050	20220816	-61.00	8320	20230103	12.74	12970	-27.68	20230420	8320	12.74	20230103	24050	-61.00	20220816	8320	12.74	20230103	4.86	N	148930	500	50 억		131728	N	N	0	N	00	N
3	20230630	150807	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9300	-110	5	-1.17	504577180	54496	109.72	9380	9450	9160	12230	6590	9410	9258.98	1.30	0	4328	9803	9606	9443	9246	9083	9525	9165	51	2820	500	5640	10	1	10100213	939	40.97	1.70	12	0.54	227.00	5458.00	24050	20220816	-61.33	8320	20230103	11.78	12970	-28.30	20230420	8320	11.78	20230103	24050	-61.33	20220816	8320	11.78	20230103	4.86	N	148930	500	50 억		131728	N	N	0	N	00	N
4	20230630	140806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9330	-80	5	-0.85	472501920	51057	102.79	9380	9450	9160	12230	6590	9410	9254.40	1.30	0	3125	9803	9606	9443	9246	9083	9525	9165	51	2820	500	5640	10	1	10100213	942	41.10	1.71	12	0.51	227.00	5458.00	24050	20220816	-61.21	8320	20230103	12.14	12970	-28.06	20230420	8320	12.14	20230103	24050	-61.21	20220816	8320	12.14	20230103	4.86	N	148930	500	50 억		131728	N	N	0	N	00	N
5	20230630	130806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9400	-10	5	-0.11	345215550	37289	75.07	9380	9450	9160	12230	6590	9410	9257.84	1.30	0	-995	9803	9606	9443	9246	9083	9525	9165	51	2820	500	5640	10	1	10100213	949	41.41	1.72	12	0.37	227.00	5458.00	24050	20220816	-60.91	8320	20230103	12.98	12970	-27.53	20230420	8320	12.98	20230103	24050	-60.91	20220816	8320	12.98	20230103	4.86	N	148930	500	50 억		131728	N	N	0	N	00	N
6	20230630	120804	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9440	30	2	0.32	341906780	36937	74.37	9380	9450	9160	12230	6590	9410	9256.48	1.30	0	-925	9803	9606	9443	9246	9083	9525	9165	51	2820	500	5640	10	1	10100213	953	41.59	1.73	12	0.37	227.00	5458.00	24050	20220816	-60.75	8320	20230103	13.46	12970	-27.22	20230420	8320	13.46	20230103	24050	-60.75	20220816	8320	13.46	20230103	4.86	N	148930	500	50 억		131728	N	N	0	N	00	N
7	20230630	110806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9390	-20	5	-0.21	288734720	31272	62.96	9380	9410	9160	12230	6590	9410	9233.01	1.30	0	2770	9803	9606	9443	9246	9083	9525	9165	51	2820	500	5640	10	1	10100213	948	41.37	1.72	12	0.31	227.00	5458.00	24050	20220816	-60.96	8320	20230103	12.86	12970	-27.60	20230420	8320	12.86	20230103	24050	-60.96	20220816	8320	12.86	20230103	4.86	N	148930	500	50 억		131728	N	N	0	N	00	N
8	20230630	100806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9200	-210	5	-2.23	214294860	23276	46.86	9380	9380	9160	12230	6590	9410	9206.69	1.30	0	1080	9803	9606	9443	9246	9083	9525	9165	51	2820	500	5640	10	1	10100213	929	40.53	1.69	12	0.23	227.00	5458.00	24050	20220816	-61.75	8320	20230103	10.58	12970	-29.07	20230420	8320	10.58	20230103	24050	-61.75	20220816	8320	10.58	20230103	4.86	N	148930	500	50 억		131728	N	N	0	N	00	N
9	20230630	090806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9320	-90	5	-0.96	13735320	1479	2.98	9380	9380	9250	12230	6590	9410	9286.90	1.30	0	579	9803	9606	9443	9246	9083	9525	9165	51	2820	500	5640	10	1	10100213	941	41.06	1.71	12	0.01	227.00	5458.00	24050	20220816	-61.25	8320	20230103	12.02	12970	-28.14	20230420	8320	12.02	20230103	24050	-61.25	20220816	8320	12.02	20230103	4.86	N	148930	500	50 억		131728	N	N	0	N	00	N
10	20230629	160804	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9410	-50	5	-0.53	460018560	48971	99.06	9640	9640	9280	12290	6630	9460	9393.69	1.39	0	-8864	9820	9640	9530	9350	9240	9585	9295	51	2830	500	5670	10	1	10100213	950	41.45	1.72	12	0.48	227.00	5458.00	24050	20220816	-60.87	8320	20230103	13.10	12970	-27.45	20230420	8320	13.10	20230103	24050	-60.87	20220816	8320	13.10	20230103	4.86	N	148930	500	50 억		140591	N	N	0	N	00	N
11	20230629	150803	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9470	10	2	0.11	456976620	48648	98.41	9640	9640	9280	12290	6630	9460	9393.53	1.39	0	-8757	9820	9640	9530	9350	9240	9585	9295	51	2830	500	5670	10	1	10100213	956	41.72	1.74	12	0.48	227.00	5458.00	24050	20220816	-60.62	8320	20230103	13.82	12970	-26.99	20230420	8320	13.82	20230103	24050	-60.62	20220816	8320	13.82	20230103	4.86	N	148930	500	50 억		140591	N	N	0	N	00	N
12	20230629	140800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9350	-110	5	-1.16	364728260	38739	78.36	9640	9640	9310	12290	6630	9460	9415.01	1.39	0	-9119	9820	9640	9530	9350	9240	9585	9295	51	2830	500	5670	10	1	10100213	944	41.19	1.71	12	0.38	227.00	5458.00	24050	20220816	-61.12	8320	20230103	12.38	12970	-27.91	20230420	8320	12.38	20230103	24050	-61.12	20220816	8320	12.38	20230103	4.86	N	148930	500	50 억		140591	N	N	0	N	00	N
13	20230629	130800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9320	-140	5	-1.48	326459410	34632	70.05	9640	9640	9310	12290	6630	9460	9426.52	1.39	0	-9187	9820	9640	9530	9350	9240	9585	9295	51	2830	500	5670	10	1	10100213	941	41.06	1.71	12	0.34	227.00	5458.00	24050	20220816	-61.25	8320	20230103	12.02	12970	-28.14	20230420	8320	12.02	20230103	24050	-61.25	20220816	8320	12.02	20230103	4.86	N	148930	500	50 억		140591	N	N	0	N	00	N
14	20230629	120803	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9350	-110	5	-1.16	270192510	28606	57.86	9640	9640	9320	12290	6630	9460	9445.31	1.39	0	-9938	9820	9640	9530	9350	9240	9585	9295	51	2830	500	5670	10	1	10100213	944	41.19	1.71	12	0.28	227.00	5458.00	24050	20220816	-61.12	8320	20230103	12.38	12970	-27.91	20230420	8320	12.38	20230103	24050	-61.12	20220816	8320	12.38	20230103	4.86	N	148930	500	50 억		140591	N	N	0	N	00	N
15	20230629	110804	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9410	-50	5	-0.53	248333410	26277	53.15	9640	9640	9320	12290	6630	9460	9450.60	1.39	0	-9531	9820	9640	9530	9350	9240	9585	9295	51	2830	500	5670	10	1	10100213	950	41.45	1.72	12	0.26	227.00	5458.00	24050	20220816	-60.87	8320	20230103	13.10	12970	-27.45	20230420	8320	13.10	20230103	24050	-60.87	20220816	8320	13.10	20230103	4.86	N	148930	500	50 억		140591	N	N	0	N	00	N
16	20230629	100805	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9500	40	2	0.42	79477130	8342	16.87	9640	9640	9460	12290	6630	9460	9527.36	1.39	0	-1191	9820	9640	9530	9350	9240	9585	9295	51	2830	500	5670	10	1	10100213	960	41.85	1.74	12	0.08	227.00	5458.00	24050	20220816	-60.50	8320	20230103	14.18	12970	-26.75	20230420	8320	14.18	20230103	24050	-60.50	20220816	8320	14.18	20230103	4.86	N	148930	500	50 억		140591	N	N	0	N	00	N
17	20230629	090729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9570	110	2	1.16	10343330	1075	2.17	9640	9640	9550	12290	6630	9460	9621.85	1.39	0	-586	9820	9640	9530	9350	9240	9585	9295	51	2830	500	5670	10	1	10100213	967	42.16	1.75	12	0.01	227.00	5458.00	24050	20220816	-60.21	8320	20230103	15.02	12970	-26.21	20230420	8320	15.02	20230103	24050	-60.21	20220816	8320	15.02	20230103	4.86	N	148930	500	50 억		140591	N	N	0	N	00	N
18	20230628	160752	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9460	-80	5	-0.84	468539600	49017	72.23	9550	9710	9420	12400	6680	9540	9558.93	1.34	0	4859	9920	9730	9590	9400	9260	9825	9495	51	2860	500	5720	10	1	10100213	955	41.67	1.73	12	0.49	227.00	5458.00	24050	20220816	-60.67	8320	20230103	13.70	12970	-27.06	20230420	8320	13.70	20230103	24050	-60.67	20220816	8320	13.70	20230103	4.78	N	148930	500	50 억		135728	N	N	0	N	00	N
19	20230628	150758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9510	-30	5	-0.31	444696500	46498	68.52	9550	9710	9420	12400	6680	9540	9563.78	1.34	0	4590	9920	9730	9590	9400	9260	9825	9495	51	2860	500	5720	10	1	10100213	961	41.89	1.74	12	0.46	227.00	5458.00	24050	20220816	-60.46	8320	20230103	14.30	12970	-26.68	20230420	8320	14.30	20230103	24050	-60.46	20220816	8320	14.30	20230103	4.78	N	148930	500	50 억		135728	N	N	0	N	00	N
20	20230628	140757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9510	-30	5	-0.31	408297240	42645	62.84	9550	9710	9450	12400	6680	9540	9574.33	1.34	0	3834	9920	9730	9590	9400	9260	9825	9495	51	2860	500	5720	10	1	10100213	961	41.89	1.74	12	0.42	227.00	5458.00	24050	20220816	-60.46	8320	20230103	14.30	12970	-26.68	20230420	8320	14.30	20230103	24050	-60.46	20220816	8320	14.30	20230103	4.78	N	148930	500	50 억		135728	N	N	0	N	00	N
21	20230628	130757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9600	60	2	0.63	267663540	27809	40.98	9550	9710	9530	12400	6680	9540	9625.07	1.34	0	3142	9920	9730	9590	9400	9260	9825	9495	51	2860	500	5720	10	1	10100213	970	42.29	1.76	12	0.28	227.00	5458.00	24050	20220816	-60.08	8320	20230103	15.38	12970	-25.98	20230420	8320	15.38	20230103	24050	-60.08	20220816	8320	15.38	20230103	4.78	N	148930	500	50 억		135728	N	N	0	N	00	N
22	20230628	120805	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9660	120	2	1.26	204424190	21198	31.24	9550	9710	9550	12400	6680	9540	9643.56	1.34	0	3815	9920	9730	9590	9400	9260	9825	9495	51	2860	500	5720	10	1	10100213	976	42.56	1.77	12	0.21	227.00	5458.00	24050	20220816	-59.83	8320	20230103	16.11	12970	-25.52	20230420	8320	16.11	20230103	24050	-59.83	20220816	8320	16.11	20230103	4.78	N	148930	500	50 억		135728	N	N	0	N	00	N
23	20230628	110801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9680	140	2	1.47	165241550	17116	25.22	9550	9710	9550	12400	6680	9540	9654.22	1.34	0	3991	9920	9730	9590	9400	9260	9825	9495	51	2860	500	5720	10	1	10100213	978	42.64	1.77	12	0.17	227.00	5458.00	24050	20220816	-59.75	8320	20230103	16.35	12970	-25.37	20230420	8320	16.35	20230103	24050	-59.75	20220816	8320	16.35	20230103	4.78	N	148930	500	50 억		135728	N	N	0	N	00	N
24	20230628	100802	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9690	150	2	1.57	99104480	10277	15.14	9550	9710	9550	12400	6680	9540	9643.33	1.34	0	2642	9920	9730	9590	9400	9260	9825	9495	51	2860	500	5720	10	1	10100213	979	42.69	1.78	12	0.10	227.00	5458.00	24050	20220816	-59.71	8320	20230103	16.47	12970	-25.29	20230420	8320	16.47	20230103	24050	-59.71	20220816	8320	16.47	20230103	4.78	N	148930	500	50 억		135728	N	N	0	N	00	N
25	20230628	090759	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9590	50	2	0.52	11354090	1188	1.75	9550	9610	9550	12400	6680	9540	9557.31	1.34	0	-174	9920	9730	9590	9400	9260	9825	9495	51	2860	500	5720	10	1	10100213	969	42.25	1.76	12	0.01	227.00	5458.00	24050	20220816	-60.12	8320	20230103	15.26	12970	-26.06	20230420	8320	15.26	20230103	24050	-60.12	20220816	8320	15.26	20230103	4.78	N	148930	500	50 억		135728	N	N	0	N	00	N
26	20230627	160757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9540	-90	5	-0.93	643165870	67433	102.15	9530	9780	9450	12510	6750	9630	9537.85	1.40	0	-5335	9983	9806	9653	9476	9323	9730	9400	51	2880	500	5770	10	1	10100213	964	42.03	1.75	12	0.67	227.00	5458.00	24050	20220816	-60.33	8320	20230103	14.66	12970	-26.45	20230420	8320	14.66	20230103	24050	-60.33	20220816	8320	14.66	20230103	4.82	N	148930	500	50 억		141454	N	N	0	N	00	N
27	20230627	150803	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9540	-90	5	-0.93	633294340	66398	100.58	9530	9780	9450	12510	6750	9630	9537.85	1.40	0	-5187	9983	9806	9653	9476	9323	9730	9400	51	2880	500	5770	10	1	10100213	964	42.03	1.75	12	0.66	227.00	5458.00	24050	20220816	-60.33	8320	20230103	14.66	12970	-26.45	20230420	8320	14.66	20230103	24050	-60.33	20220816	8320	14.66	20230103	4.82	N	148930	500	50 억		141454	N	N	0	N	00	N
28	20230627	140812	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9580	-50	5	-0.52	596936290	62573	94.79	9530	9780	9450	12510	6750	9630	9539.84	1.40	0	-5441	9983	9806	9653	9476	9323	9730	9400	51	2880	500	5770	10	1	10100213	968	42.20	1.76	12	0.62	227.00	5458.00	24050	20220816	-60.17	8320	20230103	15.14	12970	-26.14	20230420	8320	15.14	20230103	24050	-60.17	20220816	8320	15.14	20230103	4.82	N	148930	500	50 억		141454	N	N	0	N	00	N
29	20230627	130809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9580	-50	5	-0.52	560025390	58711	88.94	9530	9780	9450	12510	6750	9630	9538.68	1.40	0	-5788	9983	9806	9653	9476	9323	9730	9400	51	2880	500	5770	10	1	10100213	968	42.20	1.76	12	0.58	227.00	5458.00	24050	20220816	-60.17	8320	20230103	15.14	12970	-26.14	20230420	8320	15.14	20230103	24050	-60.17	20220816	8320	15.14	20230103	4.82	N	148930	500	50 억		141454	N	N	0	N	00	N
30	20230627	120811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9520	-110	5	-1.14	454821130	47648	72.18	9530	9780	9450	12510	6750	9630	9545.44	1.40	0	-2502	9983	9806	9653	9476	9323	9730	9400	51	2880	500	5770	10	1	10100213	962	41.94	1.74	12	0.47	227.00	5458.00	24050	20220816	-60.42	8320	20230103	14.42	12970	-26.60	20230420	8320	14.42	20230103	24050	-60.42	20220816	8320	14.42	20230103	4.82	N	148930	500	50 억		141454	N	N	0	N	00	N
31	20230627	110818	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9550	-80	5	-0.83	430398580	45091	68.31	9530	9780	9450	12510	6750	9630	9545.11	1.40	0	-1796	9983	9806	9653	9476	9323	9730	9400	51	2880	500	5770	10	1	10100213	965	42.07	1.75	12	0.45	227.00	5458.00	24050	20220816	-60.29	8320	20230103	14.78	12970	-26.37	20230420	8320	14.78	20230103	24050	-60.29	20220816	8320	14.78	20230103	4.82	N	148930	500	50 억		141454	N	N	0	N	00	N
32	20230627	100753	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9570	-60	5	-0.62	113344490	11847	17.95	9530	9780	9530	12510	6750	9630	9567.36	1.40	0	-787	9983	9806	9653	9476	9323	9730	9400	51	2880	500	5770	10	1	10100213	967	42.16	1.75	12	0.12	227.00	5458.00	24050	20220816	-60.21	8320	20230103	15.02	12970	-26.21	20230420	8320	15.02	20230103	24050	-60.21	20220816	8320	15.02	20230103	4.82	N	148930	500	50 억		141454	N	N	0	N	00	N
33	20230627	090758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9620	-10	5	-0.10	16354580	1701	2.58	9530	9780	9530	12510	6750	9630	9614.69	1.40	0	-319	9983	9806	9653	9476	9323	9730	9400	51	2880	500	5770	10	1	10100213	972	42.38	1.76	12	0.02	227.00	5458.00	24050	20220816	-60.00	8320	20230103	15.62	12970	-25.83	20230420	8320	15.62	20230103	24050	-60.00	20220816	8320	15.62	20230103	4.82	N	148930	500	50 억		141454	N	N	0	N	00	N
34	20230626	160757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9630	-200	5	-2.03	634313880	65909	73.35	9830	9830	9500	12770	6890	9830	9624.09	1.37	0	-224	10236	10032	9896	9692	9556	9965	9625	51	2940	500	5890	10	1	10100213	973	42.42	1.76	12	0.65	227.00	5458.00	24050	20220816	-59.96	8320	20230103	15.75	12970	-25.75	20230420	8320	15.75	20230103	24050	-59.96	20220816	8320	15.75	20230103	4.73	N	148930	500	50 억		138844	N	N	0	N	00	N
35	20230626	150803	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9640	-190	5	-1.93	603974720	62759	69.84	9830	9830	9500	12770	6890	9830	9623.71	1.37	0	-224	10236	10032	9896	9692	9556	9965	9625	51	2940	500	5890	10	1	10100213	974	42.47	1.77	12	0.62	227.00	5458.00	24050	20220816	-59.92	8320	20230103	15.87	12970	-25.67	20230420	8320	15.87	20230103	24050	-59.92	20220816	8320	15.87	20230103	4.73	N	148930	500	50 억		138844	N	N	0	N	00	N
36	20230626	140801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9660	-170	5	-1.73	562265290	58436	65.03	9830	9830	9500	12770	6890	9830	9621.90	1.37	0	297	10236	10032	9896	9692	9556	9965	9625	51	2940	500	5890	10	1	10100213	976	42.56	1.77	12	0.58	227.00	5458.00	24050	20220816	-59.83	8320	20230103	16.11	12970	-25.52	20230420	8320	16.11	20230103	24050	-59.83	20220816	8320	16.11	20230103	4.73	N	148930	500	50 억		138844	N	N	0	N	00	N
37	20230626	130757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9680	-150	5	-1.53	534242580	55541	61.81	9830	9830	9500	12770	6890	9830	9618.89	1.37	0	755	10236	10032	9896	9692	9556	9965	9625	51	2940	500	5890	10	1	10100213	978	42.64	1.77	12	0.55	227.00	5458.00	24050	20220816	-59.75	8320	20230103	16.35	12970	-25.37	20230420	8320	16.35	20230103	24050	-59.75	20220816	8320	16.35	20230103	4.73	N	148930	500	50 억		138844	N	N	0	N	00	N
38	20230626	120756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9670	-160	5	-1.63	433360910	45043	50.13	9830	9830	9500	12770	6890	9830	9621.05	1.37	0	995	10236	10032	9896	9692	9556	9965	9625	51	2940	500	5890	10	1	10100213	977	42.60	1.77	12	0.45	227.00	5458.00	24050	20220816	-59.79	8320	20230103	16.23	12970	-25.44	20230420	8320	16.23	20230103	24050	-59.79	20220816	8320	16.23	20230103	4.73	N	148930	500	50 억		138844	N	N	0	N	00	N
39	20230626	110756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9670	-160	5	-1.63	414122650	43058	47.92	9830	9830	9500	12770	6890	9830	9617.79	1.37	0	938	10236	10032	9896	9692	9556	9965	9625	51	2940	500	5890	10	1	10100213	977	42.60	1.77	12	0.43	227.00	5458.00	24050	20220816	-59.79	8320	20230103	16.23	12970	-25.44	20230420	8320	16.23	20230103	24050	-59.79	20220816	8320	16.23	20230103	4.73	N	148930	500	50 억		138844	N	N	0	N	00	N
40	20230626	100756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9700	-130	5	-1.32	282878360	29455	32.78	9830	9830	9500	12770	6890	9830	9603.75	1.37	0	-2007	10236	10032	9896	9692	9556	9965	9625	51	2940	500	5890	10	1	10100213	980	42.73	1.78	12	0.29	227.00	5458.00	24050	20220816	-59.67	8320	20230103	16.59	12970	-25.21	20230420	8320	16.59	20230103	24050	-59.67	20220816	8320	16.59	20230103	4.73	N	148930	500	50 억		138844	N	N	0	N	00	N
41	20230626	090759	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9650	-180	5	-1.83	32753150	3374	3.75	9830	9830	9650	12770	6890	9830	9707.51	1.37	0	-2077	10236	10032	9896	9692	9556	9965	9625	51	2940	500	5890	10	1	10100213	975	42.51	1.77	12	0.03	227.00	5458.00	24050	20220816	-59.88	8320	20230103	15.99	12970	-25.60	20230420	8320	15.99	20230103	24050	-59.88	20220816	8320	15.99	20230103	4.73	N	148930	500	50 억		138844	N	N	0	N	00	N
42	20230623	180348	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9830	-220	5	-2.19	888068210	89858	49.80	10070	10100	9760	13060	7040	10050	9883.10	1.63	0	-26420	10863	10456	10223	9816	9583	10340	9700	51	3010	500	6030	10	1	10100213	993	43.30	1.80	12	0.89	227.00	5458.00	24050	20220816	-59.13	8320	20230103	18.15	12970	-24.21	20230420	8320	18.15	20230103	24050	-59.13	20220816	8320	18.15	20230103	4.78	N	148930	500	50 억		164805	N	N	0	N	00	N
43	20230623	140632	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9770	-280	5	-2.79	796774980	80547	44.64	10070	10100	9760	13060	7040	10050	9892.05	1.63	0	-22770	10863	10456	10223	9816	9583	10340	9700	51	3010	500	6030	10	1	10100213	987	43.04	1.79	12	0.80	227.00	5458.00	24050	20220816	-59.38	8320	20230103	17.43	12970	-24.67	20230420	8320	17.43	20230103	24050	-59.38	20220816	8320	17.43	20230103	4.78	N	148930	500	50 억		164805	N	N	0	N	00	N
44	20230622	160915	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10050	-130	5	-1.28	1855998720	180278	142.64	10240	10630	9990	13230	7130	10180	10295.32	1.78	0	-14925	10553	10366	10153	9966	9753	10460	10060	51	3050	500	6100	10	1	10100213	1015	44.27	1.84	12	1.78	227.00	5458.00	24050	20220816	-58.21	8320	20230103	20.79	12970	-22.51	20230420	8320	20.79	20230103	24050	-58.21	20220816	8320	20.79	20230103	4.76	N	148930	500	50 억		179729	N	N	0	N	00	N
45	20230622	150533	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10030	-150	5	-1.47	1739719950	168674	133.46	10240	10630	10000	13230	7130	10180	10314.14	1.78	0	-16675	10553	10366	10153	9966	9753	10460	10060	51	3050	500	6100	10	1	10100213	1013	44.19	1.84	12	1.67	227.00	5458.00	24050	20220816	-58.30	8320	20230103	20.55	12970	-22.67	20230420	8320	20.55	20230103	24050	-58.30	20220816	8320	20.55	20230103	4.76	N	148930	500	50 억		179729	N	N	0	N	00	N
46	20230622	140617	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10020	-160	5	-1.57	1625712830	157310	124.47	10240	10630	10000	13230	7130	10180	10334.50	1.78	0	-14465	10553	10366	10153	9966	9753	10460	10060	51	3050	500	6100	10	1	10100213	1012	44.14	1.84	12	1.56	227.00	5458.00	24050	20220816	-58.34	8320	20230103	20.43	12970	-22.74	20230420	8320	20.43	20230103	24050	-58.34	20220816	8320	20.43	20230103	4.76	N	148930	500	50 억		179729	N	N	0	N	00	N
47	20230622	130356	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10130	-50	5	-0.49	1489989980	143789	113.77	10240	10630	10050	13230	7130	10180	10362.40	1.78	0	-12161	10553	10366	10153	9966	9753	10460	10060	51	3050	500	6100	10	1	10100213	1023	44.63	1.86	12	1.42	227.00	5458.00	24050	20220816	-57.88	8320	20230103	21.75	12970	-21.90	20230420	8320	21.75	20230103	24050	-57.88	20220816	8320	21.75	20230103	4.76	N	148930	500	50 억		179729	N	N	0	N	00	N
48	20230622	120904	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10150	-30	5	-0.29	1380448630	132924	105.17	10240	10630	10100	13230	7130	10180	10385.32	1.78	0	-7419	10553	10366	10153	9966	9753	10460	10060	51	3050	500	6100	10	1	10100213	1025	44.71	1.86	12	1.32	227.00	5458.00	24050	20220816	-57.80	8320	20230103	22.00	12970	-21.74	20230420	8320	22.00	20230103	24050	-57.80	20220816	8320	22.00	20230103	4.76	N	148930	500	50 억		179729	N	N	0	N	00	N
49	20230622	110346	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10160	-20	5	-0.20	1283208790	123316	97.57	10240	10630	10100	13230	7130	10180	10405.95	1.78	0	-3453	10553	10366	10153	9966	9753	10460	10060	51	3050	500	6100	10	1	10100213	1026	44.76	1.86	12	1.22	227.00	5458.00	24050	20220816	-57.75	8320	20230103	22.12	12970	-21.67	20230420	8320	22.12	20230103	24050	-57.75	20220816	8320	22.12	20230103	4.76	N	148930	500	50 억		179729	N	N	0	N	00	N
50	20230622	100842	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10190	10	2	0.10	1117046180	106941	84.62	10240	10630	10140	13230	7130	10180	10445.57	1.78	0	3586	10553	10366	10153	9966	9753	10460	10060	51	3050	500	6100	10	1	10100213	1029	44.89	1.87	12	1.06	227.00	5458.00	24050	20220816	-57.63	8320	20230103	22.48	12970	-21.43	20230420	8320	22.48	20230103	24050	-57.63	20220816	8320	22.48	20230103	4.76	N	148930	500	50 억		179729	N	N	0	N	00	N
51	20230622	090131	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10220	40	2	0.39	34650830	3400	2.69	10240	10240	10140	13230	7130	10180	10191.59	1.78	0	-2471	10553	10366	10153	9966	9753	10460	10060	51	3050	500	6100	10	1	10100213	1032	45.02	1.87	12	0.03	227.00	5458.00	24050	20220816	-57.51	8320	20230103	22.84	12970	-21.20	20230420	8320	22.84	20230103	24050	-57.51	20220816	8320	22.84	20230103	4.76	N	148930	500	50 억		179729	N	N	0	N	00	N
52	20230621	160916	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10180	260	2	2.62	1282283200	125697	146.35	9990	10340	9940	12890	6950	9920	10201.39	1.66	0	11756	10213	10066	9943	9796	9673	10005	9735	51	2970	500	5950	10	1	10100213	1028	44.85	1.87	12	1.24	227.00	5458.00	24050	20220816	-57.67	8320	20230103	22.36	12970	-21.51	20230420	8320	22.36	20230103	24050	-57.67	20220816	8320	22.36	20230103	4.80	N	148930	500	50 억		167973	N	N	0	N	00	N
53	20230621	150609	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10180	260	2	2.62	1234903200	121048	140.93	9990	10340	9940	12890	6950	9920	10201.76	1.66	0	11950	10213	10066	9943	9796	9673	10005	9735	51	2970	500	5950	10	1	10100213	1028	44.85	1.87	12	1.20	227.00	5458.00	24050	20220816	-57.67	8320	20230103	22.36	12970	-21.51	20230420	8320	22.36	20230103	24050	-57.67	20220816	8320	22.36	20230103	4.80	N	148930	500	50 억		167973	N	N	0	N	00	N
54	20230621	140119	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10160	240	2	2.42	1127662690	110526	128.68	9990	10340	9940	12890	6950	9920	10202.69	1.66	0	13941	10213	10066	9943	9796	9673	10005	9735	51	2970	500	5950	10	1	10100213	1026	44.76	1.86	12	1.09	227.00	5458.00	24050	20220816	-57.75	8320	20230103	22.12	12970	-21.67	20230420	8320	22.12	20230103	24050	-57.75	20220816	8320	22.12	20230103	4.80	N	148930	500	50 억		167973	N	N	0	N	00	N
55	20230621	130620	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10200	280	2	2.82	1076633960	105509	122.84	9990	10340	9940	12890	6950	9920	10204.19	1.66	0	15947	10213	10066	9943	9796	9673	10005	9735	51	2970	500	5950	10	1	10100213	1030	44.93	1.87	12	1.04	227.00	5458.00	24050	20220816	-57.59	8320	20230103	22.60	12970	-21.36	20230420	8320	22.60	20230103	24050	-57.59	20220816	8320	22.60	20230103	4.80	N	148930	500	50 억		167973	N	N	0	N	00	N
56	20230621	121023	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10230	310	2	3.12	1051466620	103033	119.96	9990	10340	9940	12890	6950	9920	10205.14	1.66	0	16820	10213	10066	9943	9796	9673	10005	9735	51	2970	500	5950	10	1	10100213	1033	45.07	1.87	12	1.02	227.00	5458.00	24050	20220816	-57.46	8320	20230103	22.96	12970	-21.13	20230420	8320	22.96	20230103	24050	-57.46	20220816	8320	22.96	20230103	4.80	N	148930	500	50 억		167973	N	N	0	N	00	N
57	20230621	110118	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10260	340	2	3.43	949370310	93021	108.30	9990	10340	9940	12890	6950	9920	10205.98	1.66	0	16095	10213	10066	9943	9796	9673	10005	9735	51	2970	500	5950	10	1	10100213	1036	45.20	1.88	12	0.92	227.00	5458.00	24050	20220816	-57.34	8320	20230103	23.32	12970	-20.89	20230420	8320	23.32	20230103	24050	-57.34	20220816	8320	23.32	20230103	4.80	N	148930	500	50 억		167973	N	N	0	N	00	N
58	20230621	100340	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10270	350	2	3.53	529545770	52089	60.65	9990	10300	9940	12890	6950	9920	10166.17	1.66	0	18622	10213	10066	9943	9796	9673	10005	9735	51	2970	500	5950	10	1	10100213	1037	45.24	1.88	12	0.52	227.00	5458.00	24050	20220816	-57.30	8320	20230103	23.44	12970	-20.82	20230420	8320	23.44	20230103	24050	-57.30	20220816	8320	23.44	20230103	4.80	N	148930	500	50 억		167973	N	N	0	N	00	N
59	20230621	090829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10020	100	2	1.01	31061170	3109	3.62	9990	10030	9940	12890	6950	9920	9990.73	1.66	0	832	10213	10066	9943	9796	9673	10005	9735	51	2970	500	5950	10	1	10100213	1012	44.14	1.84	12	0.03	227.00	5458.00	24050	20220816	-58.34	8320	20230103	20.43	12970	-22.74	20230420	8320	20.43	20230103	24050	-58.34	20220816	8320	20.43	20230103	4.80	N	148930	500	50 억		167973	N	N	0	N	00	N
60	20230620	160818	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9920	-150	5	-1.49	849489490	85598	140.87	10000	10090	9820	13090	7050	10070	9924.21	1.83	0	-16936	10290	10180	10070	9960	9850	10125	9905	51	3020	500	6040	10	1	10100213	1002	43.70	1.82	12	0.85	227.00	5458.00	24050	20220816	-58.75	8320	20230103	19.23	12970	-23.52	20230420	8320	19.23	20230103	24050	-58.75	20220816	8320	19.23	20230103	4.75	N	148930	500	50 억		185224	N	N	0	N	00	N
61	20230620	150323	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9880	-190	5	-1.89	814246610	82039	135.02	10000	10090	9820	13090	7050	10070	9925.12	1.83	0	-17125	10290	10180	10070	9960	9850	10125	9905	51	3020	500	6040	10	1	10100213	998	43.52	1.81	12	0.81	227.00	5458.00	24050	20220816	-58.92	8320	20230103	18.75	12970	-23.82	20230420	8320	18.75	20230103	24050	-58.92	20220816	8320	18.75	20230103	4.75	N	148930	500	50 억		185224	N	N	0	N	00	N
62	20230620	140455	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9840	-230	5	-2.28	722684370	72771	119.76	10000	10090	9820	13090	7050	10070	9930.94	1.83	0	-14544	10290	10180	10070	9960	9850	10125	9905	51	3020	500	6040	10	1	10100213	994	43.35	1.80	12	0.72	227.00	5458.00	24050	20220816	-59.09	8320	20230103	18.27	12970	-24.13	20230420	8320	18.27	20230103	24050	-59.09	20220816	8320	18.27	20230103	4.75	N	148930	500	50 억		185224	N	N	0	N	00	N
63	20230620	130521	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9900	-170	5	-1.69	640597260	64442	106.06	10000	10090	9840	13090	7050	10070	9940.68	1.83	0	-12539	10290	10180	10070	9960	9850	10125	9905	51	3020	500	6040	10	1	10100213	1000	43.61	1.81	12	0.64	227.00	5458.00	24050	20220816	-58.84	8320	20230103	18.99	12970	-23.67	20230420	8320	18.99	20230103	24050	-58.84	20220816	8320	18.99	20230103	4.75	N	148930	500	50 억		185224	N	N	0	N	00	N
64	20230620	120324	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9860	-210	5	-2.09	556147880	55878	91.96	10000	10090	9850	13090	7050	10070	9952.90	1.83	0	-8428	10290	10180	10070	9960	9850	10125	9905	51	3020	500	6040	10	1	10100213	996	43.44	1.81	12	0.55	227.00	5458.00	24050	20220816	-59.00	8320	20230103	18.51	12970	-23.98	20230420	8320	18.51	20230103	24050	-59.00	20220816	8320	18.51	20230103	4.75	N	148930	500	50 억		185224	N	N	0	N	00	N
65	20230620	110929	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	9950	-120	5	-1.19	341059040	34157	56.21	10000	10090	9940	13090	7050	10070	9985.04	1.83	0	-3605	10290	10180	10070	9960	9850	10125	9905	51	3020	500	6040	10	1	10100213	1005	43.83	1.82	12	0.34	227.00	5458.00	24050	20220816	-58.63	8320	20230103	19.59	12970	-23.28	20230420	8320	19.59	20230103	24050	-58.63	20220816	8320	19.59	20230103	4.75	N	148930	500	50 억		185224	N	N	0	N	00	N
66	20230620	100503	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10050	-20	5	-0.20	139044760	13882	22.85	10000	10090	9990	13090	7050	10070	10016.19	1.83	0	1348	10290	10180	10070	9960	9850	10125	9905	51	3020	500	6040	10	1	10100213	1015	44.27	1.84	12	0.14	227.00	5458.00	24050	20220816	-58.21	8320	20230103	20.79	12970	-22.51	20230420	8320	20.79	20230103	24050	-58.21	20220816	8320	20.79	20230103	4.75	N	148930	500	50 억		185224	N	N	0	N	00	N
67	20230620	090820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10070	0	3	0.00	20872300	2085	3.43	10000	10090	9990	13090	7050	10070	10010.70	1.83	0	557	10290	10180	10070	9960	9850	10125	9905	51	3020	500	6040	10	1	10100213	1017	44.36	1.84	12	0.02	227.00	5458.00	24050	20220816	-58.13	8320	20230103	21.03	12970	-22.36	20230420	8320	21.03	20230103	24050	-58.13	20220816	8320	21.03	20230103	4.75	N	148930	500	50 억		185224	N	N	0	N	00	N
68	20230619	160337	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10070	-60	5	-0.59	609318850	60728	91.28	10090	10180	9960	13160	7100	10130	10033.57	1.72	0	11828	10503	10316	10223	10036	9943	10270	9990	51	3030	500	6070	10	1	10100213	1017	44.36	1.84	12	0.60	227.00	5458.00	24050	20220816	-58.13	8320	20230103	21.03	12970	-22.36	20230420	8320	21.03	20230103	24050	-58.13	20220816	8320	21.03	20230103	4.69	N	148930	500	50 억		173396	N	N	0	N	00	N
69	20230619	150849	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10070	-60	5	-0.59	557300290	55553	83.50	10090	10180	9960	13160	7100	10130	10031.87	1.72	0	11300	10503	10316	10223	10036	9943	10270	9990	51	3030	500	6070	10	1	10100213	1017	44.36	1.84	12	0.55	227.00	5458.00	24050	20220816	-58.13	8320	20230103	21.03	12970	-22.36	20230420	8320	21.03	20230103	24050	-58.13	20220816	8320	21.03	20230103	4.69	N	148930	500	50 억		173396	N	N	0	N	00	N
70	20230619	140754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10010	-120	5	-1.18	474362600	47289	71.08	10090	10180	9960	13160	7100	10130	10031.14	1.72	0	11476	10503	10316	10223	10036	9943	10270	9990	51	3030	500	6070	10	1	10100213	1011	44.10	1.83	12	0.47	227.00	5458.00	24050	20220816	-58.38	8320	20230103	20.31	12970	-22.82	20230420	8320	20.31	20230103	24050	-58.38	20220816	8320	20.31	20230103	4.69	N	148930	500	50 억		173396	N	N	0	N	00	N
71	20230619	130331	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10040	-90	5	-0.89	438701630	43733	65.73	10090	10180	9960	13160	7100	10130	10031.36	1.72	0	12865	10503	10316	10223	10036	9943	10270	9990	51	3030	500	6070	10	1	10100213	1014	44.23	1.84	12	0.43	227.00	5458.00	24050	20220816	-58.25	8320	20230103	20.67	12970	-22.59	20230420	8320	20.67	20230103	24050	-58.25	20220816	8320	20.67	20230103	4.69	N	148930	500	50 억		173396	N	N	0	N	00	N
72	20230619	120823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10060	-70	5	-0.69	427534570	42623	64.06	10090	10180	9960	13160	7100	10130	10030.61	1.72	0	12619	10503	10316	10223	10036	9943	10270	9990	51	3030	500	6070	10	1	10100213	1016	44.32	1.84	12	0.42	227.00	5458.00	24050	20220816	-58.17	8320	20230103	20.91	12970	-22.44	20230420	8320	20.91	20230103	24050	-58.17	20220816	8320	20.91	20230103	4.69	N	148930	500	50 억		173396	N	N	0	N	00	N
73	20230619	110515	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10090	-40	5	-0.39	366913770	36601	55.01	10090	10180	9960	13160	7100	10130	10024.69	1.72	0	10831	10503	10316	10223	10036	9943	10270	9990	51	3030	500	6070	10	1	10100213	1019	44.45	1.85	12	0.36	227.00	5458.00	24050	20220816	-58.05	8320	20230103	21.27	12970	-22.21	20230420	8320	21.27	20230103	24050	-58.05	20220816	8320	21.27	20230103	4.69	N	148930	500	50 억		173396	N	N	0	N	00	N
74	20230619	100450	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10100	-30	5	-0.30	336811440	33609	50.51	10090	10180	9960	13160	7100	10130	10021.47	1.72	0	9476	10503	10316	10223	10036	9943	10270	9990	51	3030	500	6070	10	1	10100213	1020	44.49	1.85	12	0.33	227.00	5458.00	24050	20220816	-58.00	8320	20230103	21.39	12970	-22.13	20230420	8320	21.39	20230103	24050	-58.00	20220816	8320	21.39	20230103	4.69	N	148930	500	50 억		173396	N	N	0	N	00	N
75	20230619	090248	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10090	-40	5	-0.39	6856020	679	1.02	10090	10180	10090	13160	7100	10130	10097.23	1.72	0	-7	10503	10316	10223	10036	9943	10270	9990	51	3030	500	6070	10	1	10100213	1019	44.45	1.85	12	0.01	227.00	5458.00	24050	20220816	-58.05	8320	20230103	21.27	12970	-22.21	20230420	8320	21.27	20230103	24050	-58.05	20220816	8320	21.27	20230103	4.69	N	148930	500	50 억		173396	N	N	0	N	00	N
76	20230616	160756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10130	-170	5	-1.65	668483630	65356	39.71	10300	10410	10130	13390	7210	10300	10229.85	1.82	0	-11708	10633	10466	10253	10086	9873	10550	10170	51	3090	500	6180	10	1	10100213	1023	44.63	1.86	12	0.65	227.00	5458.00	24050	20220816	-57.88	8320	20230103	21.75	12970	-21.90	20230420	8320	21.75	20230103	24050	-57.88	20220816	8320	21.75	20230103	4.65	N	148930	500	50 억		184223	N	N	0	N	00	N
77	20230616	150702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10140	-160	5	-1.55	605370310	59128	35.92	10300	10410	10140	13390	7210	10300	10238.30	1.82	0	-11381	10633	10466	10253	10086	9873	10550	10170	51	3090	500	6180	10	1	10100213	1024	44.67	1.86	12	0.59	227.00	5458.00	24050	20220816	-57.84	8320	20230103	21.88	12970	-21.82	20230420	8320	21.88	20230103	24050	-57.84	20220816	8320	21.88	20230103	4.65	N	148930	500	50 억		184223	N	N	0	N	00	N
78	20230616	140509	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10200	-100	5	-0.97	526227730	51336	31.19	10300	10410	10150	13390	7210	10300	10250.66	1.82	0	-9266	10633	10466	10253	10086	9873	10550	10170	51	3090	500	6180	10	1	10100213	1030	44.93	1.87	12	0.51	227.00	5458.00	24050	20220816	-57.59	8320	20230103	22.60	12970	-21.36	20230420	8320	22.60	20230103	24050	-57.59	20220816	8320	22.60	20230103	4.65	N	148930	500	50 억		184223	N	N	0	N	00	N
79	20230616	131028	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10230	-70	5	-0.68	402344660	39189	23.81	10300	10410	10180	13390	7210	10300	10266.78	1.82	0	-3642	10633	10466	10253	10086	9873	10550	10170	51	3090	500	6180	10	1	10100213	1033	45.07	1.87	12	0.39	227.00	5458.00	24050	20220816	-57.46	8320	20230103	22.96	12970	-21.13	20230420	8320	22.96	20230103	24050	-57.46	20220816	8320	22.96	20230103	4.65	N	148930	500	50 억		184223	N	N	0	N	00	N
80	20230616	120429	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10260	-40	5	-0.39	319744030	31099	18.89	10300	10410	10200	13390	7210	10300	10281.49	1.82	0	-3550	10633	10466	10253	10086	9873	10550	10170	51	3090	500	6180	10	1	10100213	1036	45.20	1.88	12	0.31	227.00	5458.00	24050	20220816	-57.34	8320	20230103	23.32	12970	-20.89	20230420	8320	23.32	20230103	24050	-57.34	20220816	8320	23.32	20230103	4.65	N	148930	500	50 억		184223	N	N	0	N	00	N
81	20230616	110842	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10240	-60	5	-0.58	281579390	27370	16.63	10300	10410	10200	13390	7210	10300	10287.88	1.82	0	-2386	10633	10466	10253	10086	9873	10550	10170	51	3090	500	6180	10	1	10100213	1034	45.11	1.88	12	0.27	227.00	5458.00	24050	20220816	-57.42	8320	20230103	23.08	12970	-21.05	20230420	8320	23.08	20230103	24050	-57.42	20220816	8320	23.08	20230103	4.65	N	148930	500	50 억		184223	N	N	0	N	00	N
82	20230616	100742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10310	10	2	0.10	196949200	19119	11.62	10300	10410	10200	13390	7210	10300	10301.23	1.82	0	1831	10633	10466	10253	10086	9873	10550	10170	51	3090	500	6180	10	1	10100213	1041	45.42	1.89	12	0.19	227.00	5458.00	24050	20220816	-57.13	8320	20230103	23.92	12970	-20.51	20230420	8320	23.92	20230103	24050	-57.13	20220816	8320	23.92	20230103	4.65	N	148930	500	50 억		184223	N	N	0	N	00	N
83	20230616	091020	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10390	90	2	0.87	46348300	4463	2.71	10300	10410	10300	13390	7210	10300	10385.01	1.82	0	983	10633	10466	10253	10086	9873	10550	10170	51	3090	500	6180	10	1	10100213	1049	45.77	1.90	12	0.04	227.00	5458.00	24050	20220816	-56.80	8320	20230103	24.88	12970	-19.89	20230420	8320	24.88	20230103	24050	-56.80	20220816	8320	24.88	20230103	4.65	N	148930	500	50 억		184223	N	N	0	N	00	N
84	20230615	150609	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10270	250	2	2.50	1645824740	160403	96.32	10090	10420	10040	13020	7020	10020	10260.56	1.43	0	37807	11106	10562	10256	9712	9406	10410	9560	51	3000	500	6010	10	1	10100213	1037	45.24	1.88	12	1.59	227.00	5458.00	24050	20220816	-57.30	8320	20230103	23.44	12970	-20.82	20230420	8320	23.44	20230103	24050	-57.30	20220816	8320	23.44	20230103	4.76	N	148930	500	50 억		144143	N	N	0	N	00	N
85	20230615	140456	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10380	360	2	3.59	1551428520	151261	90.83	10090	10420	10040	13020	7020	10020	10256.63	1.43	0	38754	11106	10562	10256	9712	9406	10410	9560	51	3000	500	6010	10	1	10100213	1048	45.73	1.90	12	1.50	227.00	5458.00	24050	20220816	-56.84	8320	20230103	24.76	12970	-19.97	20230420	8320	24.76	20230103	24050	-56.84	20220816	8320	24.76	20230103	4.76	N	148930	500	50 억		144143	N	N	0	N	00	N
86	20230615	130605	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10380	360	2	3.59	1311816660	128112	76.93	10090	10400	10040	13020	7020	10020	10239.61	1.43	0	37424	11106	10562	10256	9712	9406	10410	9560	51	3000	500	6010	10	1	10100213	1048	45.73	1.90	12	1.27	227.00	5458.00	24050	20220816	-56.84	8320	20230103	24.76	12970	-19.97	20230420	8320	24.76	20230103	24050	-56.84	20220816	8320	24.76	20230103	4.76	N	148930	500	50 억		144143	N	N	0	N	00	N
87	20230615	120104	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10200	180	2	1.80	919323240	89917	54.00	10090	10400	10040	13020	7020	10020	10224.13	1.43	0	29201	11106	10562	10256	9712	9406	10410	9560	51	3000	500	6010	10	1	10100213	1030	44.93	1.87	12	0.89	227.00	5458.00	24050	20220816	-57.59	8320	20230103	22.60	12970	-21.36	20230420	8320	22.60	20230103	24050	-57.59	20220816	8320	22.60	20230103	4.76	N	148930	500	50 억		144143	N	N	0	N	00	N
88	20230615	111023	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10050	30	2	0.30	831972790	81277	48.81	10090	10400	10040	13020	7020	10020	10236.26	1.43	0	23937	11106	10562	10256	9712	9406	10410	9560	51	3000	500	6010	10	1	10100213	1015	44.27	1.84	12	0.80	227.00	5458.00	24050	20220816	-58.21	8320	20230103	20.79	12970	-22.51	20230420	8320	20.79	20230103	24050	-58.21	20220816	8320	20.79	20230103	4.76	N	148930	500	50 억		144143	N	N	0	N	00	N
89	20230611	184726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10120	-20	5	-0.20	688667570	67960	78.72	10190	10200	10050	13180	7100	10140	10133.45	1.47	-1112	-1018	10340	10240	10070	9970	9800	10290	10020	50	3040	500	6080	10	1	10095213	1022	44.58	1.85	12	0.67	227.00	5458.00	24050	20220816	-57.92	8320	20230103	21.63	12970	-21.97	20230420	8320	21.63	20230103	24050	-57.92	20220816	8320	21.63	20230103	4.86	N	148930	500	50 억		148079	N	N	0	N	00	N
90	20230611	184014	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10120	-20	5	-0.20	688667570	67960	78.72	10190	10200	10050	13180	7100	10140	10133.45	1.47	-1112	-1018	10340	10240	10070	9970	9800	10290	10020	50	3040	500	6080	10	1	10095213	1022	44.58	1.85	12	0.67	227.00	5458.00	24050	20220816	-57.92	8320	20230103	21.63	12970	-21.97	20230420	8320	21.63	20230103	24050	-57.92	20220816	8320	21.63	20230103	4.86	N	148930	500	50 억		148079	N	N	0	N	00	N