KissMeData/179900/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	160823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19300	-100	5	-0.52	550261100	29017	58.37	19750	19750	18750	25200	13580	19400	18963.40	4.22	0	82	20126	19762	19286	18922	18446	19525	18685	81	5810	500	13580	10	1	16286895	3143	-26.73	6.67	12	0.18	-722.00	2892.00	30400	20220919	-36.51	15900	20220704	21.38	27750	-30.45	20230328	18750	2.93	20230630	30400	-36.51	20220919	15900	21.38	20220704	1.76	N	179900	500	81 억		686707	N	N	0	N	00	N
3	20230630	150825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19110	-290	5	-1.49	490856660	25934	52.17	19750	19750	18750	25200	13580	19400	18927.15	4.22	0	926	20126	19762	19286	18922	18446	19525	18685	81	5810	500	13580	10	1	16286895	3112	-26.47	6.61	12	0.16	-722.00	2892.00	30400	20220919	-37.14	15900	20220704	20.19	27750	-31.14	20230328	18750	1.92	20230630	30400	-37.14	20220919	15900	20.19	20220704	1.76	N	179900	500	81 억		686707	N	N	0	N	00	N
4	20230630	140824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18990	-410	5	-2.11	456011440	24112	48.50	19750	19750	18750	25200	13580	19400	18912.22	4.22	0	542	20126	19762	19286	18922	18446	19525	18685	81	5810	500	13580	10	1	16286895	3093	-26.30	6.57	12	0.15	-722.00	2892.00	30400	20220919	-37.53	15900	20220704	19.43	27750	-31.57	20230328	18750	1.28	20230630	30400	-37.53	20220919	15900	19.43	20220704	1.76	N	179900	500	81 억		686707	N	N	0	N	00	N
5	20230630	130824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19020	-380	5	-1.96	397841720	21052	42.35	19750	19750	18750	25200	13580	19400	18898.05	4.22	0	-1693	20126	19762	19286	18922	18446	19525	18685	81	5810	500	13580	10	1	16286895	3098	-26.34	6.58	12	0.13	-722.00	2892.00	30400	20220919	-37.43	15900	20220704	19.62	27750	-31.46	20230328	18750	1.44	20230630	30400	-37.43	20220919	15900	19.62	20220704	1.76	N	179900	500	81 억		686707	N	N	0	N	00	N
6	20230630	120822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18820	-580	5	-2.99	356961340	18893	38.00	19750	19750	18750	25200	13580	19400	18893.84	4.22	0	-1762	20126	19762	19286	18922	18446	19525	18685	81	5810	500	13580	10	1	16286895	3065	-26.07	6.51	12	0.12	-722.00	2892.00	30400	20220919	-38.09	15900	20220704	18.36	27750	-32.18	20230328	18750	0.37	20230630	30400	-38.09	20220919	15900	18.36	20220704	1.76	N	179900	500	81 억		686707	N	N	0	N	00	N
7	20230630	110824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18830	-570	5	-2.94	218314630	11526	23.19	19750	19750	18800	25200	13580	19400	18941.06	4.22	0	-2322	20126	19762	19286	18922	18446	19525	18685	81	5810	500	13580	10	1	16286895	3067	-26.08	6.51	12	0.07	-722.00	2892.00	30400	20220919	-38.06	15900	20220704	18.43	27750	-32.14	20230328	18800	0.16	20230630	30400	-38.06	20220919	15900	18.43	20220704	1.76	N	179900	500	81 억		686707	N	N	0	N	00	N
8	20230630	100824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18970	-430	5	-2.22	113116030	5974	12.02	19750	19750	18800	25200	13580	19400	18934.72	4.22	0	-2220	20126	19762	19286	18922	18446	19525	18685	81	5810	500	13580	10	1	16286895	3090	-26.27	6.56	12	0.04	-722.00	2892.00	30400	20220919	-37.60	15900	20220704	19.31	27750	-31.64	20230328	18800	0.90	20230630	30400	-37.60	20220919	15900	19.31	20220704	1.76	N	179900	500	81 억		686707	N	N	0	N	00	N
9	20230630	090824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19110	-290	5	-1.49	7877680	405	0.81	19750	19750	19110	25200	13580	19400	19451.06	4.22	0	-198	20126	19762	19286	18922	18446	19525	18685	81	5810	500	13580	10	1	16286895	3112	-26.47	6.61	12	0.00	-722.00	2892.00	30400	20220919	-37.14	15900	20220704	20.19	27750	-31.14	20230328	18810	1.59	20230629	30400	-37.14	20220919	15900	20.19	20220704	1.76	N	179900	500	81 억		686707	N	N	0	N	00	N
10	20230629	160822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19400	-140	5	-0.72	952345120	49692	153.96	19450	19650	18810	25400	13680	19540	19164.93	4.25	0	-5807	20313	19926	19663	19276	19013	19795	19145	81	5860	500	13670	10	1	16286895	3160	-26.87	6.71	12	0.31	-722.00	2892.00	30400	20220919	-36.18	15900	20220704	22.01	27750	-30.09	20230328	18810	3.14	20230629	30400	-36.18	20220919	15900	22.01	20220704	1.81	N	179900	500	81 억		692514	N	N	0	N	00	N
11	20230629	150820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19070	-470	5	-2.41	857208770	44760	138.68	19450	19650	18810	25400	13680	19540	19151.22	4.25	0	-5207	20313	19926	19663	19276	19013	19795	19145	81	5860	500	13670	10	1	16286895	3106	-26.41	6.59	12	0.27	-722.00	2892.00	30400	20220919	-37.27	15900	20220704	19.94	27750	-31.28	20230328	18810	1.38	20230629	30400	-37.27	20220919	15900	19.94	20220704	1.81	N	179900	500	81 억		692514	N	N	0	N	00	N
12	20230629	140817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19090	-450	5	-2.30	781964120	40791	126.39	19450	19650	18810	25400	13680	19540	19170.02	4.25	0	-5502	20313	19926	19663	19276	19013	19795	19145	81	5860	500	13670	10	1	16286895	3109	-26.44	6.60	12	0.25	-722.00	2892.00	30400	20220919	-37.20	15900	20220704	20.06	27750	-31.21	20230328	18810	1.49	20230629	30400	-37.20	20220919	15900	20.06	20220704	1.81	N	179900	500	81 억		692514	N	N	0	N	00	N
13	20230629	130818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18960	-580	5	-2.97	682426320	35524	110.07	19450	19650	18960	25400	13680	19540	19210.29	4.25	0	-6407	20313	19926	19663	19276	19013	19795	19145	81	5860	500	13670	10	1	16286895	3088	-26.26	6.56	12	0.22	-722.00	2892.00	30400	20220919	-37.63	15900	20220704	19.25	27750	-31.68	20230328	18960	0.00	20230629	30400	-37.63	20220919	15900	19.25	20220704	1.81	N	179900	500	81 억		692514	N	N	0	N	00	N
14	20230629	120821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19110	-430	5	-2.20	550363630	28581	88.55	19450	19650	19110	25400	13680	19540	19256.28	4.25	0	-6751	20313	19926	19663	19276	19013	19795	19145	81	5860	500	13670	10	1	16286895	3112	-26.47	6.61	12	0.18	-722.00	2892.00	30400	20220919	-37.14	15900	20220704	20.19	27750	-31.14	20230328	19110	0.00	20230629	30400	-37.14	20220919	15900	20.19	20220704	1.81	N	179900	500	81 억		692514	N	N	0	N	00	N
15	20230629	110822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19220	-320	5	-1.64	437571930	22702	70.34	19450	19650	19140	25400	13680	19540	19274.60	4.25	0	-5589	20313	19926	19663	19276	19013	19795	19145	81	5860	500	13670	10	1	16286895	3130	-26.62	6.65	12	0.14	-722.00	2892.00	30400	20220919	-36.78	15900	20220704	20.88	27750	-30.74	20230328	19140	0.42	20230629	30400	-36.78	20220919	15900	20.88	20220704	1.81	N	179900	500	81 억		692514	N	N	0	N	00	N
16	20230629	100823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19270	-270	5	-1.38	189951960	9802	30.37	19450	19650	19200	25400	13680	19540	19378.90	4.25	0	-3069	20313	19926	19663	19276	19013	19795	19145	81	5860	500	13670	10	1	16286895	3138	-26.69	6.66	12	0.06	-722.00	2892.00	30400	20220919	-36.61	15900	20220704	21.19	27750	-30.56	20230328	19200	0.36	20230629	30400	-36.61	20220919	15900	21.19	20220704	1.81	N	179900	500	81 억		692514	N	N	0	N	00	N
17	20230629	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19320	-220	5	-1.13	73310060	3780	11.71	19450	19550	19210	25400	13680	19540	19394.20	4.25	0	-446	20313	19926	19663	19276	19013	19795	19145	81	5860	500	13670	10	1	16286895	3147	-26.76	6.68	12	0.02	-722.00	2892.00	30400	20220919	-36.45	15900	20220704	21.51	27750	-30.38	20230328	19210	0.57	20230629	30400	-36.45	20220919	15900	21.51	20220704	1.81	N	179900	500	81 억		692514	N	N	0	N	00	N
18	20230628	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19540	-360	5	-1.81	634941460	32275	69.61	19910	20050	19400	25850	13930	19900	19672.86	4.31	0	-12127	20933	20416	20133	19616	19333	20275	19475	81	5960	500	13930	10	1	16286895	3182	-27.06	6.76	12	0.20	-722.00	2892.00	30400	20220919	-35.72	15900	20220704	22.89	27750	-29.59	20230328	19400	0.72	20230628	30400	-35.72	20220919	15900	22.89	20220704	1.85	N	179900	500	81 억		702728	N	N	0	N	00	N
19	20230628	150816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19500	-400	5	-2.01	608187200	30905	66.66	19910	20050	19400	25850	13930	19900	19679.25	4.31	0	-11889	20933	20416	20133	19616	19333	20275	19475	81	5960	500	13930	10	1	16286895	3176	-27.01	6.74	12	0.19	-722.00	2892.00	30400	20220919	-35.86	15900	20220704	22.64	27750	-29.73	20230328	19400	0.52	20230628	30400	-35.86	20220919	15900	22.64	20220704	1.85	N	179900	500	81 억		702728	N	N	0	N	00	N
20	20230628	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19450	-450	5	-2.26	564676300	28671	61.84	19910	20050	19400	25850	13930	19900	19695.03	4.31	0	-11788	20933	20416	20133	19616	19333	20275	19475	81	5960	500	13930	10	1	16286895	3168	-26.94	6.73	12	0.18	-722.00	2892.00	30400	20220919	-36.02	15900	20220704	22.33	27750	-29.91	20230328	19400	0.26	20230628	30400	-36.02	20220919	15900	22.33	20220704	1.85	N	179900	500	81 억		702728	N	N	0	N	00	N
21	20230628	130814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19650	-250	5	-1.26	428717710	21709	46.82	19910	20050	19650	25850	13930	19900	19748.39	4.31	0	-9070	20933	20416	20133	19616	19333	20275	19475	81	5960	500	13930	10	1	16286895	3200	-27.22	6.79	12	0.13	-722.00	2892.00	30400	20220919	-35.36	15900	20220704	23.58	27750	-29.19	20230328	19650	0.00	20230628	30400	-35.36	20220919	15900	23.58	20220704	1.85	N	179900	500	81 억		702728	N	N	0	N	00	N
22	20230628	120825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19840	-60	5	-0.30	378447720	19156	41.32	19910	20050	19650	25850	13930	19900	19756.09	4.31	0	-7733	20933	20416	20133	19616	19333	20275	19475	81	5960	500	13930	10	1	16286895	3231	-27.48	6.86	12	0.12	-722.00	2892.00	30400	20220919	-34.74	15900	20220704	24.78	27750	-28.50	20230328	19650	0.97	20230628	30400	-34.74	20220919	15900	24.78	20220704	1.85	N	179900	500	81 억		702728	N	N	0	N	00	N
23	20230628	110819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19760	-140	5	-0.70	285664930	14441	31.15	19910	20050	19670	25850	13930	19900	19781.52	4.31	0	-7015	20933	20416	20133	19616	19333	20275	19475	81	5960	500	13930	10	1	16286895	3218	-27.37	6.83	12	0.09	-722.00	2892.00	30400	20220919	-35.00	15900	20220704	24.28	27750	-28.79	20230328	19650	0.56	20230623	30400	-35.00	20220919	15900	24.28	20220704	1.85	N	179900	500	81 억		702728	N	N	0	N	00	N
24	20230628	100820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19800	-100	5	-0.50	242651200	12265	26.45	19910	20050	19670	25850	13930	19900	19784.04	4.31	0	-6135	20933	20416	20133	19616	19333	20275	19475	81	5960	500	13930	10	1	16286895	3225	-27.42	6.85	12	0.08	-722.00	2892.00	30400	20220919	-34.87	15900	20220704	24.53	27750	-28.65	20230328	19650	0.76	20230623	30400	-34.87	20220919	15900	24.53	20220704	1.85	N	179900	500	81 억		702728	N	N	0	N	00	N
25	20230628	090816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20050	150	2	0.75	14094000	708	1.53	19910	20050	19800	25850	13930	19900	19906.78	4.31	0	-490	20933	20416	20133	19616	19333	20275	19475	81	5960	500	13930	50	1	16286895	3266	-27.77	6.93	12	0.00	-722.00	2892.00	30400	20220919	-34.05	15900	20220704	26.10	27750	-27.75	20230328	19650	2.04	20230623	30400	-34.05	20220919	15900	26.10	20220704	1.85	N	179900	500	81 억		702728	N	N	0	N	00	N
26	20230627	160815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19900	-450	5	-2.21	926015320	46251	150.49	20400	20650	19850	26450	14250	20350	20021.53	4.36	0	-7303	21203	20776	20373	19946	19543	20990	20160	81	6100	500	14240	10	1	16286895	3241	-27.56	6.88	12	0.28	-722.00	2892.00	30400	20220919	-34.54	15900	20220704	25.16	27750	-28.29	20230328	19650	1.27	20230623	30400	-34.54	20220919	15900	25.16	20220704	1.83	N	179900	500	81 억		709909	N	N	0	N	00	N
27	20230627	150821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19860	-490	5	-2.41	831050490	41476	134.96	20400	20650	19850	26450	14250	20350	20036.90	4.36	0	-7448	21203	20776	20373	19946	19543	20990	20160	81	6100	500	14240	10	1	16286895	3235	-27.51	6.87	12	0.25	-722.00	2892.00	30400	20220919	-34.67	15900	20220704	24.91	27750	-28.43	20230328	19650	1.07	20230623	30400	-34.67	20220919	15900	24.91	20220704	1.83	N	179900	500	81 억		709909	N	N	0	N	00	N
28	20230627	140830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20050	-300	5	-1.47	594990790	29647	96.47	20400	20650	19900	26450	14250	20350	20069.17	4.36	0	-5485	21203	20776	20373	19946	19543	20990	20160	81	6100	500	14240	50	1	16286895	3266	-27.77	6.93	12	0.18	-722.00	2892.00	30400	20220919	-34.05	15900	20220704	26.10	27750	-27.75	20230328	19650	2.04	20230623	30400	-34.05	20220919	15900	26.10	20220704	1.83	N	179900	500	81 억		709909	N	N	0	N	00	N
29	20230627	130828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20100	-250	5	-1.23	401059850	19971	64.98	20400	20650	19900	26450	14250	20350	20082.11	4.36	0	-3666	21203	20776	20373	19946	19543	20990	20160	81	6100	500	14240	50	1	16286895	3274	-27.84	6.95	12	0.12	-722.00	2892.00	30400	20220919	-33.88	15900	20220704	26.42	27750	-27.57	20230328	19650	2.29	20230623	30400	-33.88	20220919	15900	26.42	20220704	1.83	N	179900	500	81 억		709909	N	N	0	N	00	N
30	20230627	120829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20250	-100	5	-0.49	359565250	17908	58.27	20400	20650	19900	26450	14250	20350	20078.47	4.36	0	-3395	21203	20776	20373	19946	19543	20990	20160	81	6100	500	14240	50	1	16286895	3298	-28.05	7.00	12	0.11	-722.00	2892.00	30400	20220919	-33.39	15900	20220704	27.36	27750	-27.03	20230328	19650	3.05	20230623	30400	-33.39	20220919	15900	27.36	20220704	1.83	N	179900	500	81 억		709909	N	N	0	N	00	N
31	20230627	110836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20050	-300	5	-1.47	320759200	15978	51.99	20400	20650	19900	26450	14250	20350	20075.05	4.36	0	-2142	21203	20776	20373	19946	19543	20990	20160	81	6100	500	14240	50	1	16286895	3266	-27.77	6.93	12	0.10	-722.00	2892.00	30400	20220919	-34.05	15900	20220704	26.10	27750	-27.75	20230328	19650	2.04	20230623	30400	-34.05	20220919	15900	26.10	20220704	1.83	N	179900	500	81 억		709909	N	N	0	N	00	N
32	20230627	100810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20050	-300	5	-1.47	169329550	8433	27.44	20400	20650	19900	26450	14250	20350	20079.40	4.36	0	-500	21203	20776	20373	19946	19543	20990	20160	81	6100	500	14240	50	1	16286895	3266	-27.77	6.93	12	0.05	-722.00	2892.00	30400	20220919	-34.05	15900	20220704	26.10	27750	-27.75	20230328	19650	2.04	20230623	30400	-34.05	20220919	15900	26.10	20220704	1.83	N	179900	500	81 억		709909	N	N	0	N	00	N
33	20230627	090816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	0	3	0.00	7786550	381	1.24	20400	20650	20350	26450	14250	20350	20437.14	4.36	0	51	21203	20776	20373	19946	19543	20990	20160	81	6100	500	14240	50	1	16286895	3314	-28.19	7.04	12	0.00	-722.00	2892.00	30400	20220919	-33.06	15900	20220704	27.99	27750	-26.67	20230328	19650	3.56	20230623	30400	-33.06	20220919	15900	27.99	20220704	1.83	N	179900	500	81 억		709909	N	N	0	N	00	N
34	20230626	160814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	0	3	0.00	624981780	30733	31.68	20000	20800	19970	26450	14250	20350	20335.85	4.31	0	7152	21416	20882	20266	19732	19116	21150	20000	81	6100	500	14240	50	1	16286895	3314	-28.19	7.04	12	0.19	-722.00	2892.00	30400	20220919	-33.06	13550	20220623	50.18	27750	-26.67	20230328	19650	3.56	20230623	30400	-33.06	20220919	15900	27.99	20220704	1.82	N	179900	500	81 억		702643	N	N	0	N	00	N
35	20230626	150820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20250	-100	5	-0.49	605756630	29790	30.71	20000	20800	19970	26450	14250	20350	20334.23	4.31	0	6423	21416	20882	20266	19732	19116	21150	20000	81	6100	500	14240	50	1	16286895	3298	-28.05	7.00	12	0.18	-722.00	2892.00	30400	20220919	-33.39	13550	20220623	49.45	27750	-27.03	20230328	19650	3.05	20230623	30400	-33.39	20220919	15900	27.36	20220704	1.82	N	179900	500	81 억		702643	N	N	0	N	00	N
36	20230626	140819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20650	300	2	1.47	498106080	24508	25.27	20000	20800	19970	26450	14250	20350	20324.22	4.31	0	4728	21416	20882	20266	19732	19116	21150	20000	81	6100	500	14240	50	1	16286895	3363	-28.60	7.14	12	0.15	-722.00	2892.00	30400	20220919	-32.07	13550	20220623	52.40	27750	-25.59	20230328	19650	5.09	20230623	30400	-32.07	20220919	15900	29.87	20220704	1.82	N	179900	500	81 억		702643	N	N	0	N	00	N
37	20230626	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20500	150	2	0.74	452582580	22296	22.99	20000	20800	19970	26450	14250	20350	20298.82	4.31	0	4001	21416	20882	20266	19732	19116	21150	20000	81	6100	500	14240	50	1	16286895	3339	-28.39	7.09	12	0.14	-722.00	2892.00	30400	20220919	-32.57	13550	20220623	51.29	27750	-26.13	20230328	19650	4.33	20230623	30400	-32.57	20220919	15900	28.93	20220704	1.82	N	179900	500	81 억		702643	N	N	0	N	00	N
38	20230626	120814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20550	200	2	0.98	401098230	19791	20.40	20000	20800	19970	26450	14250	20350	20266.70	4.31	0	4452	21416	20882	20266	19732	19116	21150	20000	81	6100	500	14240	50	1	16286895	3347	-28.46	7.11	12	0.12	-722.00	2892.00	30400	20220919	-32.40	13550	20220623	51.66	27750	-25.95	20230328	19650	4.58	20230623	30400	-32.40	20220919	15900	29.25	20220704	1.82	N	179900	500	81 억		702643	N	N	0	N	00	N
39	20230626	110814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	50	2	0.25	382253630	18872	19.46	20000	20800	19970	26450	14250	20350	20255.07	4.31	0	3715	21416	20882	20266	19732	19116	21150	20000	81	6100	500	14240	50	1	16286895	3323	-28.25	7.05	12	0.12	-722.00	2892.00	30400	20220919	-32.89	13550	20220623	50.55	27750	-26.49	20230328	19650	3.82	20230623	30400	-32.89	20220919	15900	28.30	20220704	1.82	N	179900	500	81 억		702643	N	N	0	N	00	N
40	20230626	100814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20100	-250	5	-1.23	177071280	8814	9.09	20000	20350	19970	26450	14250	20350	20089.78	4.31	0	1469	21416	20882	20266	19732	19116	21150	20000	81	6100	500	14240	50	1	16286895	3274	-27.84	6.95	12	0.05	-722.00	2892.00	30400	20220919	-33.88	13550	20220623	48.34	27750	-27.57	20230328	19650	2.29	20230623	30400	-33.88	20220919	15900	26.42	20220704	1.82	N	179900	500	81 억		702643	N	N	0	N	00	N
41	20230626	090816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	0	3	0.00	13296430	662	0.68	20000	20350	19970	26450	14250	20350	20085.24	4.31	0	-79	21416	20882	20266	19732	19116	21150	20000	81	6100	500	14240	50	1	16286895	3314	-28.19	7.04	12	0.00	-722.00	2892.00	30400	20220919	-33.06	13550	20220623	50.18	27750	-26.67	20230328	19650	3.56	20230623	30400	-33.06	20220919	15900	27.99	20220704	1.82	N	179900	500	81 억		702643	N	N	0	N	00	N
42	20230623	180405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	-100	5	-0.49	1948499220	96999	196.43	19920	20800	19650	26550	14350	20450	20087.49	4.19	0	20636	21383	20916	20483	20016	19583	21150	20250	81	6100	500	14310	50	1	16286895	3314	-28.19	7.04	12	0.60	-722.00	2892.00	30400	20220919	-33.06	13550	20220623	50.18	27750	-26.67	20230328	19650	3.56	20230623	30400	-33.06	20220919	13550	50.18	20220623	1.82	N	179900	500	81 억		682005	N	N	0	N	00	N
43	20230623	140645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	-100	5	-0.49	1723833070	85894	173.94	19920	20800	19650	26550	14350	20450	20069.31	4.19	0	18238	21383	20916	20483	20016	19583	21150	20250	81	6100	500	14310	50	1	16286895	3314	-28.19	7.04	12	0.53	-722.00	2892.00	30400	20220919	-33.06	13550	20220623	50.18	27750	-26.67	20230328	19650	3.56	20230623	30400	-33.06	20220919	13550	50.18	20220623	1.82	N	179900	500	81 억		682005	N	N	0	N	00	N
44	20230622	160320	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20450	-250	5	-1.21	1012167350	49381	64.58	20050	20950	20050	26900	14500	20700	20497.10	4.15	0	5622	22500	21600	21000	20100	19500	21300	19800	81	6200	500	14490	50	1	16286895	3331	-28.32	7.07	12	0.30	-722.00	2892.00	30400	20220919	-32.73	13550	20220623	50.92	27750	-26.31	20230328	19850	3.02	20230224	30400	-32.73	20220919	13550	50.92	20220623	1.81	N	179900	500	81 억		675570	N	N	0	N	00	N
45	20230622	150754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20500	-200	5	-0.97	993375600	48463	63.38	20050	20950	20050	26900	14500	20700	20497.61	4.15	0	5764	22500	21600	21000	20100	19500	21300	19800	81	6200	500	14490	50	1	16286895	3339	-28.39	7.09	12	0.30	-722.00	2892.00	30400	20220919	-32.57	13550	20220623	51.29	27750	-26.13	20230328	19850	3.27	20230224	30400	-32.57	20220919	13550	51.29	20220623	1.81	N	179900	500	81 억		675570	N	N	0	N	00	N
46	20230622	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20500	-200	5	-0.97	810687050	39498	51.65	20050	20950	20050	26900	14500	20700	20524.76	4.15	0	5275	22500	21600	21000	20100	19500	21300	19800	81	6200	500	14490	50	1	16286895	3339	-28.39	7.09	12	0.24	-722.00	2892.00	30400	20220919	-32.57	13550	20220623	51.29	27750	-26.13	20230328	19850	3.27	20230224	30400	-32.57	20220919	13550	51.29	20220623	1.81	N	179900	500	81 억		675570	N	N	0	N	00	N
47	20230622	130625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20550	-150	5	-0.72	750816500	36586	47.85	20050	20950	20050	26900	14500	20700	20521.96	4.15	0	5301	22500	21600	21000	20100	19500	21300	19800	81	6200	500	14490	50	1	16286895	3347	-28.46	7.11	12	0.22	-722.00	2892.00	30400	20220919	-32.40	13550	20220623	51.66	27750	-25.95	20230328	19850	3.53	20230224	30400	-32.40	20220919	13550	51.66	20220623	1.81	N	179900	500	81 억		675570	N	N	0	N	00	N
48	20230622	120914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20750	50	2	0.24	658323700	32127	42.01	20050	20950	20050	26900	14500	20700	20491.29	4.15	0	5680	22500	21600	21000	20100	19500	21300	19800	81	6200	500	14490	50	1	16286895	3380	-28.74	7.17	12	0.20	-722.00	2892.00	30400	20220919	-31.74	13550	20220623	53.14	27750	-25.23	20230328	19850	4.53	20230224	30400	-31.74	20220919	13550	53.14	20220623	1.81	N	179900	500	81 억		675570	N	N	0	N	00	N
49	20230622	110423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20800	100	2	0.48	541963500	26550	34.72	20050	20950	20050	26900	14500	20700	20412.94	4.15	0	4134	22500	21600	21000	20100	19500	21300	19800	81	6200	500	14490	50	1	16286895	3388	-28.81	7.19	12	0.16	-722.00	2892.00	30400	20220919	-31.58	13550	20220623	53.51	27750	-25.05	20230328	19850	4.79	20230224	30400	-31.58	20220919	13550	53.51	20220623	1.81	N	179900	500	81 억		675570	N	N	0	N	00	N
50	20230622	100830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20900	200	2	0.97	442142850	21754	28.45	20050	20900	20050	26900	14500	20700	20324.67	4.15	0	4907	22500	21600	21000	20100	19500	21300	19800	81	6200	500	14490	50	1	16286895	3404	-28.95	7.23	12	0.13	-722.00	2892.00	30400	20220919	-31.25	13550	20220623	54.24	27750	-24.68	20230328	19850	5.29	20230224	30400	-31.25	20220919	13550	54.24	20220623	1.81	N	179900	500	81 억		675570	N	N	0	N	00	N
51	20230622	090653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20750	50	2	0.24	318848750	15806	20.67	20050	20750	20050	26900	14500	20700	20172.64	4.15	0	5269	22500	21600	21000	20100	19500	21300	19800	81	6200	500	14490	50	1	16286895	3380	-28.74	7.17	12	0.10	-722.00	2892.00	30400	20220919	-31.74	13550	20220623	53.14	27750	-25.23	20230328	19850	4.53	20230224	30400	-31.74	20220919	13550	53.14	20220623	1.81	N	179900	500	81 억		675570	N	N	0	N	00	N
52	20230621	160711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20700	-900	5	-4.17	1599470450	76397	400.78	21900	21900	20400	28050	15150	21600	20936.30	4.26	0	-17991	22200	21900	21700	21400	21200	21800	21300	81	6450	500	15120	50	1	16286895	3371	-28.67	7.16	12	0.47	-722.00	2892.00	30400	20220919	-31.91	13550	20220623	52.77	27750	-25.41	20230328	19850	4.28	20230224	30400	-31.91	20220919	13550	52.77	20220623	1.85	N	179900	500	81 억		693561	N	N	0	N	00	N
53	20230621	150712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20650	-950	5	-4.40	1493519250	71252	373.79	21900	21900	20400	28050	15150	21600	20961.09	4.26	0	-16420	22200	21900	21700	21400	21200	21800	21300	81	6450	500	15120	50	1	16286895	3363	-28.60	7.14	12	0.44	-722.00	2892.00	30400	20220919	-32.07	13550	20220623	52.40	27750	-25.59	20230328	19850	4.03	20230224	30400	-32.07	20220919	13550	52.40	20220623	1.85	N	179900	500	81 억		693561	N	N	0	N	00	N
54	20230621	140202	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20600	-1000	5	-4.63	1184802550	56228	294.97	21900	21900	20550	28050	15150	21600	21071.40	4.26	0	-12988	22200	21900	21700	21400	21200	21800	21300	81	6450	500	15120	50	1	16286895	3355	-28.53	7.12	12	0.35	-722.00	2892.00	30400	20220919	-32.24	13550	20220623	52.03	27750	-25.77	20230328	19850	3.78	20230224	30400	-32.24	20220919	13550	52.03	20220623	1.85	N	179900	500	81 억		693561	N	N	0	N	00	N
55	20230621	130251	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20750	-850	5	-3.94	1040891200	49258	258.41	21900	21900	20550	28050	15150	21600	21131.41	4.26	0	-10948	22200	21900	21700	21400	21200	21800	21300	81	6450	500	15120	50	1	16286895	3380	-28.74	7.17	12	0.30	-722.00	2892.00	30400	20220919	-31.74	13550	20220623	53.14	27750	-25.23	20230328	19850	4.53	20230224	30400	-31.74	20220919	13550	53.14	20220623	1.85	N	179900	500	81 억		693561	N	N	0	N	00	N
56	20230621	120331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20600	-1000	5	-4.63	878957600	41409	217.23	21900	21900	20600	28050	15150	21600	21226.25	4.26	0	-7821	22200	21900	21700	21400	21200	21800	21300	81	6450	500	15120	50	1	16286895	3355	-28.53	7.12	12	0.25	-722.00	2892.00	30400	20220919	-32.24	13550	20220623	52.03	27750	-25.77	20230328	19850	3.78	20230224	30400	-32.24	20220919	13550	52.03	20220623	1.85	N	179900	500	81 억		693561	N	N	0	N	00	N
57	20230621	110819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21350	-250	5	-1.16	459359950	21391	112.22	21900	21900	21350	28050	15150	21600	21474.45	4.26	0	-2643	22200	21900	21700	21400	21200	21800	21300	81	6450	500	15120	50	1	16286895	3477	-29.57	7.38	12	0.13	-722.00	2892.00	30400	20220919	-29.77	13550	20220623	57.56	27750	-23.06	20230328	19850	7.56	20230224	30400	-29.77	20220919	13550	57.56	20220623	1.85	N	179900	500	81 억		693561	N	N	0	N	00	N
58	20230621	100228	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21450	-150	5	-0.69	205657950	9554	50.12	21900	21900	21350	28050	15150	21600	21525.85	4.26	0	-1076	22200	21900	21700	21400	21200	21800	21300	81	6450	500	15120	50	1	16286895	3494	-29.71	7.42	12	0.06	-722.00	2892.00	30400	20220919	-29.44	13550	20220623	58.30	27750	-22.70	20230328	19850	8.06	20230224	30400	-29.44	20220919	13550	58.30	20220623	1.85	N	179900	500	81 억		693561	N	N	0	N	00	N
59	20230621	090830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21500	-100	5	-0.46	56631950	2600	13.64	21900	21900	21450	28050	15150	21600	21781.52	4.26	0	-1500	22200	21900	21700	21400	21200	21800	21300	81	6450	500	15120	50	1	16286895	3502	-29.78	7.43	12	0.02	-722.00	2892.00	30400	20220919	-29.28	13550	20220623	58.67	27750	-22.52	20230328	19850	8.31	20230224	30400	-29.28	20220919	13550	58.67	20220623	1.85	N	179900	500	81 억		693561	N	N	0	N	00	N
60	20230620	161012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21600	-300	5	-1.37	412765550	19061	80.79	21950	22000	21500	28450	15350	21900	21654.98	4.28	0	-4065	22766	22332	21916	21482	21066	22125	21275	81	6550	500	15330	50	1	16286895	3518	-29.92	7.47	12	0.12	-722.00	2892.00	30400	20220919	-28.95	13550	20220623	59.41	27750	-22.16	20230328	19850	8.82	20230224	30400	-28.95	20220919	13550	59.41	20220623	1.85	N	179900	500	81 억		697626	N	N	0	N	00	N
61	20230620	150507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21550	-350	5	-1.60	365353050	16859	71.46	21950	22000	21500	28450	15350	21900	21671.10	4.28	0	-3632	22766	22332	21916	21482	21066	22125	21275	81	6550	500	15330	50	1	16286895	3510	-29.85	7.45	12	0.10	-722.00	2892.00	30400	20220919	-29.11	13550	20220623	59.04	27750	-22.34	20230328	19850	8.56	20230224	30400	-29.11	20220919	13550	59.04	20220623	1.85	N	179900	500	81 억		697626	N	N	0	N	00	N
62	20230620	140511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21700	-200	5	-0.91	296396400	13667	57.93	21950	22000	21500	28450	15350	21900	21687.01	4.28	0	-2931	22766	22332	21916	21482	21066	22125	21275	81	6550	500	15330	50	1	16286895	3534	-30.06	7.50	12	0.08	-722.00	2892.00	30400	20220919	-28.62	13550	20220623	60.15	27750	-21.80	20230328	19850	9.32	20230224	30400	-28.62	20220919	13550	60.15	20220623	1.85	N	179900	500	81 억		697626	N	N	0	N	00	N
63	20230620	130153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21650	-250	5	-1.14	261772600	12070	51.16	21950	22000	21500	28450	15350	21900	21687.87	4.28	0	-2307	22766	22332	21916	21482	21066	22125	21275	81	6550	500	15330	50	1	16286895	3526	-29.99	7.49	12	0.07	-722.00	2892.00	30400	20220919	-28.78	13550	20220623	59.78	27750	-21.98	20230328	19850	9.07	20230224	30400	-28.78	20220919	13550	59.78	20220623	1.85	N	179900	500	81 억		697626	N	N	0	N	00	N
64	20230620	121011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21700	-200	5	-0.91	184049300	8465	35.88	21950	22000	21500	28450	15350	21900	21742.39	4.28	0	-2089	22766	22332	21916	21482	21066	22125	21275	81	6550	500	15330	50	1	16286895	3534	-30.06	7.50	12	0.05	-722.00	2892.00	30400	20220919	-28.62	13550	20220623	60.15	27750	-21.80	20230328	19850	9.32	20230224	30400	-28.62	20220919	13550	60.15	20220623	1.85	N	179900	500	81 억		697626	N	N	0	N	00	N
65	20230620	110404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21600	-300	5	-1.37	149056900	6842	29.00	21950	22000	21550	28450	15350	21900	21785.57	4.28	0	-1781	22766	22332	21916	21482	21066	22125	21275	81	6550	500	15330	50	1	16286895	3518	-29.92	7.47	12	0.04	-722.00	2892.00	30400	20220919	-28.95	13550	20220623	59.41	27750	-22.16	20230328	19850	8.82	20230224	30400	-28.95	20220919	13550	59.41	20220623	1.85	N	179900	500	81 억		697626	N	N	0	N	00	N
66	20230620	100436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22000	100	2	0.46	90896750	4159	17.63	21950	22000	21700	28450	15350	21900	21855.43	4.28	0	-1376	22766	22332	21916	21482	21066	22125	21275	81	6550	500	15330	50	1	16286895	3583	-30.47	7.61	12	0.03	-722.00	2892.00	30400	20220919	-27.63	13550	20220623	62.36	27750	-20.72	20230328	19850	10.83	20230224	30400	-27.63	20220919	13550	62.36	20220623	1.85	N	179900	500	81 억		697626	N	N	0	N	00	N
67	20230620	091024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21900	0	3	0.00	43420350	1986	8.42	21950	22000	21750	28450	15350	21900	21863.22	4.28	0	-1049	22766	22332	21916	21482	21066	22125	21275	81	6550	500	15330	50	1	16286895	3567	-30.33	7.57	12	0.01	-722.00	2892.00	30400	20220919	-27.96	13550	20220623	61.62	27750	-21.08	20230328	19850	10.33	20230224	30400	-27.96	20220919	13550	61.62	20220623	1.85	N	179900	500	81 억		697626	N	N	0	N	00	N
68	20230619	160237	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21900	-50	5	-0.23	512215450	23593	143.61	22350	22350	21500	28500	15400	21950	21710.48	4.27	0	-300	22683	22316	21933	21566	21183	22500	21750	81	6550	500	15360	50	1	16286895	3567	-30.33	7.57	12	0.14	-722.00	2892.00	30400	20220919	-27.96	13550	20220623	61.62	27750	-21.08	20230328	19850	10.33	20230224	30400	-27.96	20220919	13550	61.62	20220623	1.86	N	179900	500	81 억		696031	N	N	0	N	00	N
69	20230619	150702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21700	-250	5	-1.14	450222200	20748	126.30	22350	22350	21500	28500	15400	21950	21699.55	4.27	0	63	22683	22316	21933	21566	21183	22500	21750	81	6550	500	15360	50	1	16286895	3534	-30.06	7.50	12	0.13	-722.00	2892.00	30400	20220919	-28.62	13550	20220623	60.15	27750	-21.80	20230328	19850	9.32	20230224	30400	-28.62	20220919	13550	60.15	20220623	1.86	N	179900	500	81 억		696031	N	N	0	N	00	N
70	20230619	140348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21600	-350	5	-1.59	359231050	16539	100.68	22350	22350	21500	28500	15400	21950	21720.24	4.27	0	-1092	22683	22316	21933	21566	21183	22500	21750	81	6550	500	15360	50	1	16286895	3518	-29.92	7.47	12	0.10	-722.00	2892.00	30400	20220919	-28.95	13550	20220623	59.41	27750	-22.16	20230328	19850	8.82	20230224	30400	-28.95	20220919	13550	59.41	20220623	1.86	N	179900	500	81 억		696031	N	N	0	N	00	N
71	20230619	130313	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21500	-450	5	-2.05	313276250	14412	87.73	22350	22350	21500	28500	15400	21950	21737.18	4.27	0	-770	22683	22316	21933	21566	21183	22500	21750	81	6550	500	15360	50	1	16286895	3502	-29.78	7.43	12	0.09	-722.00	2892.00	30400	20220919	-29.28	13550	20220623	58.67	27750	-22.52	20230328	19850	8.31	20230224	30400	-29.28	20220919	13550	58.67	20220623	1.86	N	179900	500	81 억		696031	N	N	0	N	00	N
72	20230619	120550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21700	-250	5	-1.14	179087450	8195	49.88	22350	22350	21600	28500	15400	21950	21853.26	4.27	0	-2745	22683	22316	21933	21566	21183	22500	21750	81	6550	500	15360	50	1	16286895	3534	-30.06	7.50	12	0.05	-722.00	2892.00	30400	20220919	-28.62	13550	20220623	60.15	27750	-21.80	20230328	19850	9.32	20230224	30400	-28.62	20220919	13550	60.15	20220623	1.86	N	179900	500	81 억		696031	N	N	0	N	00	N
73	20230619	110937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21850	-100	5	-0.46	116981350	5330	32.44	22350	22350	21650	28500	15400	21950	21947.72	4.27	0	-2540	22683	22316	21933	21566	21183	22500	21750	81	6550	500	15360	50	1	16286895	3559	-30.26	7.56	12	0.03	-722.00	2892.00	30400	20220919	-28.12	13550	20220623	61.25	27750	-21.26	20230328	19850	10.08	20230224	30400	-28.12	20220919	13550	61.25	20220623	1.86	N	179900	500	81 억		696031	N	N	0	N	00	N
74	20230619	100116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21900	-50	5	-0.23	40356150	1844	11.22	22350	22350	21650	28500	15400	21950	21885.11	4.27	0	-1363	22683	22316	21933	21566	21183	22500	21750	81	6550	500	15360	50	1	16286895	3567	-30.33	7.57	12	0.01	-722.00	2892.00	30400	20220919	-27.96	13550	20220623	61.62	27750	-21.08	20230328	19850	10.33	20230224	30400	-27.96	20220919	13550	61.62	20220623	1.86	N	179900	500	81 억		696031	N	N	0	N	00	N
75	20230619	090708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21950	0	3	0.00	0	0	0.00	0	0	0	28500	15400	21950	0.00	4.27	0	0	22683	22316	21933	21566	21183	22500	21750	81	6550	500	15360	50	1	16286895	3575	-30.40	7.59	12	0.00	-722.00	2892.00	30400	20220919	-27.80	13550	20220623	61.99	27750	-20.90	20230328	19850	10.58	20230224	30400	-27.80	20220919	13550	61.99	20220623	1.86	N	179900	500	81 억		696031	N	N	0	N	00	N
76	20230616	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21950	400	2	1.86	360606850	16428	110.46	21550	22300	21550	28000	15100	21550	21950.75	4.28	0	-1285	21850	21700	21550	21400	21250	21625	21325	81	6450	500	15080	50	1	16286895	3575	-30.40	7.59	12	0.10	-722.00	2892.00	30400	20220919	-27.80	13550	20220623	61.99	27750	-20.90	20230328	19850	10.58	20230224	30400	-27.80	20220919	13550	61.99	20220623	1.86	N	179900	500	81 억		697380	N	N	0	N	00	N
77	20230616	150858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21950	400	2	1.86	349637350	15928	107.10	21550	22300	21550	28000	15100	21550	21951.11	4.28	0	-990	21850	21700	21550	21400	21250	21625	21325	81	6450	500	15080	50	1	16286895	3575	-30.40	7.59	12	0.10	-722.00	2892.00	30400	20220919	-27.80	13550	20220623	61.99	27750	-20.90	20230328	19850	10.58	20230224	30400	-27.80	20220919	13550	61.99	20220623	1.86	N	179900	500	81 억		697380	N	N	0	N	00	N
78	20230616	140925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22000	450	2	2.09	324711900	14795	99.48	21550	22300	21550	28000	15100	21550	21947.41	4.28	0	-522	21850	21700	21550	21400	21250	21625	21325	81	6450	500	15080	50	1	16286895	3583	-30.47	7.61	12	0.09	-722.00	2892.00	30400	20220919	-27.63	13550	20220623	62.36	27750	-20.72	20230328	19850	10.83	20230224	30400	-27.63	20220919	13550	62.36	20220623	1.86	N	179900	500	81 억		697380	N	N	0	N	00	N
79	20230616	130921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22250	700	2	3.25	263260750	12017	80.80	21550	22300	21550	28000	15100	21550	21907.36	4.28	0	942	21850	21700	21550	21400	21250	21625	21325	81	6450	500	15080	50	1	16286895	3624	-30.82	7.69	12	0.07	-722.00	2892.00	30400	20220919	-26.81	13550	20220623	64.21	27750	-19.82	20230328	19850	12.09	20230224	30400	-26.81	20220919	13550	64.21	20220623	1.86	N	179900	500	81 억		697380	N	N	0	N	00	N
80	20230616	120702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21950	400	2	1.86	175728900	8056	54.17	21550	22000	21550	28000	15100	21550	21813.42	4.28	0	802	21850	21700	21550	21400	21250	21625	21325	81	6450	500	15080	50	1	16286895	3575	-30.40	7.59	12	0.05	-722.00	2892.00	30400	20220919	-27.80	13550	20220623	61.99	27750	-20.90	20230328	19850	10.58	20230224	30400	-27.80	20220919	13550	61.99	20220623	1.86	N	179900	500	81 억		697380	N	N	0	N	00	N
81	20230616	110934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21900	350	2	1.62	159183550	7300	49.09	21550	22000	21550	28000	15100	21550	21805.97	4.28	0	818	21850	21700	21550	21400	21250	21625	21325	81	6450	500	15080	50	1	16286895	3567	-30.33	7.57	12	0.04	-722.00	2892.00	30400	20220919	-27.96	13550	20220623	61.62	27750	-21.08	20230328	19850	10.33	20230224	30400	-27.96	20220919	13550	61.62	20220623	1.86	N	179900	500	81 억		697380	N	N	0	N	00	N
82	20230616	101007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21750	200	2	0.93	20417100	943	6.34	21550	21750	21550	28000	15100	21550	21651.22	4.28	0	-22	21850	21700	21550	21400	21250	21625	21325	81	6450	500	15080	50	1	16286895	3542	-30.12	7.52	12	0.01	-722.00	2892.00	30400	20220919	-28.45	13550	20220623	60.52	27750	-21.62	20230328	19850	9.57	20230224	30400	-28.45	20220919	13550	60.52	20220623	1.86	N	179900	500	81 억		697380	N	N	0	N	00	N
83	20230616	090824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21700	150	2	0.70	3738000	173	1.16	21550	21700	21550	28000	15100	21550	21606.94	4.28	0	-108	21850	21700	21550	21400	21250	21625	21325	81	6450	500	15080	50	1	16286895	3534	-30.06	7.50	12	0.00	-722.00	2892.00	30400	20220919	-28.62	13550	20220623	60.15	27750	-21.80	20230328	19850	9.32	20230224	30400	-28.62	20220919	13550	60.15	20220623	1.86	N	179900	500	81 억		697380	N	N	0	N	00	N
84	20230615	150858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21600	0	3	0.00	306022000	14227	48.41	21600	21700	21400	28050	15150	21600	21509.95	4.29	0	-1082	22400	22000	21700	21300	21000	21850	21150	81	6450	500	15120	50	1	16286895	3518	-29.92	7.47	12	0.09	-722.00	2892.00	30400	20220919	-28.95	13550	20220623	59.41	27750	-22.16	20230328	19850	8.82	20230224	30400	-28.95	20220919	13550	59.41	20220623	1.85	N	179900	500	81 억		698495	N	N	0	N	00	N
85	20230615	140158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21500	-100	5	-0.46	219749350	10225	34.80	21600	21700	21400	28050	15150	21600	21491.38	4.29	0	-1355	22400	22000	21700	21300	21000	21850	21150	81	6450	500	15120	50	1	16286895	3502	-29.78	7.43	12	0.06	-722.00	2892.00	30400	20220919	-29.28	13550	20220623	58.67	27750	-22.52	20230328	19850	8.31	20230224	30400	-29.28	20220919	13550	58.67	20220623	1.85	N	179900	500	81 억		698495	N	N	0	N	00	N
86	20230615	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21700	100	2	0.46	203730800	9480	32.26	21600	21700	21400	28050	15150	21600	21490.59	4.29	0	-1387	22400	22000	21700	21300	21000	21850	21150	81	6450	500	15120	50	1	16286895	3534	-30.06	7.50	12	0.06	-722.00	2892.00	30400	20220919	-28.62	13550	20220623	60.15	27750	-21.80	20230328	19850	9.32	20230224	30400	-28.62	20220919	13550	60.15	20220623	1.85	N	179900	500	81 억		698495	N	N	0	N	00	N
87	20230615	120844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21500	-100	5	-0.46	182702000	8505	28.94	21600	21700	21400	28050	15150	21600	21481.72	4.29	0	-965	22400	22000	21700	21300	21000	21850	21150	81	6450	500	15120	50	1	16286895	3502	-29.78	7.43	12	0.05	-722.00	2892.00	30400	20220919	-29.28	13550	20220623	58.67	27750	-22.52	20230328	19850	8.31	20230224	30400	-29.28	20220919	13550	58.67	20220623	1.85	N	179900	500	81 억		698495	N	N	0	N	00	N
88	20230615	110124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21600	0	3	0.00	151472000	7050	23.99	21600	21700	21400	28050	15150	21600	21485.39	4.29	0	-134	22400	22000	21700	21300	21000	21850	21150	81	6450	500	15120	50	1	16286895	3518	-29.92	7.47	12	0.04	-722.00	2892.00	30400	20220919	-28.95	13550	20220623	59.41	27750	-22.16	20230328	19850	8.82	20230224	30400	-28.95	20220919	13550	59.41	20220623	1.85	N	179900	500	81 억		698495	N	N	0	N	00	N
89	20230611	184519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22400	100	2	0.45	454190400	20476	64.28	22300	22400	21900	28950	15650	22300	22181.60	4.33	-4054	-4054	23266	22782	22316	21832	21366	22550	21600	81	6650	500	15610	50	1	16286895	3648	-31.02	7.75	12	0.13	-722.00	2892.00	30400	20220919	-26.32	13550	20220623	65.31	27750	-19.28	20230328	19850	12.85	20230224	30400	-26.32	20220919	13550	65.31	20220623	1.85	N	179900	500	81 억		704565	N	N	0	N	00	N