KissMeData/347770/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	161051	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15180	90	2	0.60	170508790	11276	59.62	15070	15590	14910	19610	10570	15090	15121.39	2.35	0	-1522	15516	15302	15066	14852	14616	15410	14960	39	4520	500	9950	10	1	7818514	1187	63.25	1.95	12	0.14	240.00	7776.00	17480	20230329	-13.16	7500	20230103	102.40	17480	-13.16	20230329	7500	102.40	20230103	17480	-13.16	20230329	7500	102.40	20230103	3.58	N	347770	500	39 억		183345	N	N	0	N	00	N
3	20230630	151053	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15180	90	2	0.60	159448940	10546	55.76	15070	15590	14910	19610	10570	15090	15119.38	2.35	0	-1514	15516	15302	15066	14852	14616	15410	14960	39	4520	500	9950	10	1	7818514	1187	63.25	1.95	12	0.13	240.00	7776.00	17480	20230329	-13.16	7500	20230103	102.40	17480	-13.16	20230329	7500	102.40	20230103	17480	-13.16	20230329	7500	102.40	20230103	3.58	N	347770	500	39 억		183345	N	N	0	N	00	N
4	20230630	141052	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15090	0	3	0.00	101845950	6746	35.67	15070	15590	14910	19610	10570	15090	15097.24	2.35	0	-1303	15516	15302	15066	14852	14616	15410	14960	39	4520	500	9950	10	1	7818514	1180	62.88	1.94	12	0.09	240.00	7776.00	17480	20230329	-13.67	7500	20230103	101.20	17480	-13.67	20230329	7500	101.20	20230103	17480	-13.67	20230329	7500	101.20	20230103	3.58	N	347770	500	39 억		183345	N	N	0	N	00	N
5	20230630	131051	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15120	30	2	0.20	88293780	5846	30.91	15070	15590	14910	19610	10570	15090	15103.28	2.35	0	-728	15516	15302	15066	14852	14616	15410	14960	39	4520	500	9950	10	1	7818514	1182	63.00	1.94	12	0.07	240.00	7776.00	17480	20230329	-13.50	7500	20230103	101.60	17480	-13.50	20230329	7500	101.60	20230103	17480	-13.50	20230329	7500	101.60	20230103	3.58	N	347770	500	39 억		183345	N	N	0	N	00	N
6	20230630	121048	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15130	40	2	0.27	77817610	5153	27.25	15070	15590	14910	19610	10570	15090	15101.42	2.35	0	-524	15516	15302	15066	14852	14616	15410	14960	39	4520	500	9950	10	1	7818514	1183	63.04	1.95	12	0.07	240.00	7776.00	17480	20230329	-13.44	7500	20230103	101.73	17480	-13.44	20230329	7500	101.73	20230103	17480	-13.44	20230329	7500	101.73	20230103	3.58	N	347770	500	39 억		183345	N	N	0	N	00	N
7	20230630	111042	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15050	-40	5	-0.27	72766590	4818	25.47	15070	15590	14910	19610	10570	15090	15103.07	2.35	0	-529	15516	15302	15066	14852	14616	15410	14960	39	4520	500	9950	10	1	7818514	1177	62.71	1.94	12	0.06	240.00	7776.00	17480	20230329	-13.90	7500	20230103	100.67	17480	-13.90	20230329	7500	100.67	20230103	17480	-13.90	20230329	7500	100.67	20230103	3.58	N	347770	500	39 억		183345	N	N	0	N	00	N
8	20230630	101052	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15090	0	3	0.00	54911600	3631	19.20	15070	15590	14910	19610	10570	15090	15123.00	2.35	0	-757	15516	15302	15066	14852	14616	15410	14960	39	4520	500	9950	10	1	7818514	1180	62.88	1.94	12	0.05	240.00	7776.00	17480	20230329	-13.67	7500	20230103	101.20	17480	-13.67	20230329	7500	101.20	20230103	17480	-13.67	20230329	7500	101.20	20230103	3.58	N	347770	500	39 억		183345	N	N	0	N	00	N
9	20230630	091052	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15000	-90	5	-0.60	25063810	1639	8.67	15070	15590	14910	19610	10570	15090	15292.14	2.35	0	-978	15516	15302	15066	14852	14616	15410	14960	39	4520	500	9950	10	1	7818514	1173	62.50	1.93	12	0.02	240.00	7776.00	17480	20230329	-14.19	7500	20230103	100.00	17480	-14.19	20230329	7500	100.00	20230103	17480	-14.19	20230329	7500	100.00	20230103	3.58	N	347770	500	39 억		183345	N	N	0	N	00	N
10	20230629	161045	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15090	-30	5	-0.20	281613050	18763	81.01	15030	15280	14830	19650	10590	15120	15008.95	2.33	0	1469	16160	15640	15350	14830	14540	15495	14685	39	4530	500	9970	10	1	7818514	1180	62.88	1.94	12	0.24	240.00	7776.00	17480	20230329	-13.67	7500	20230103	101.20	17480	-13.67	20230329	7500	101.20	20230103	17480	-13.67	20230329	7500	101.20	20230103	3.52	N	347770	500	39 억		181876	N	N	0	N	00	N
11	20230629	151045	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15180	60	2	0.40	269288590	17950	77.50	15030	15280	14830	19650	10590	15120	15002.15	2.33	0	1475	16160	15640	15350	14830	14540	15495	14685	39	4530	500	9970	10	1	7818514	1187	63.25	1.95	12	0.23	240.00	7776.00	17480	20230329	-13.16	7500	20230103	102.40	17480	-13.16	20230329	7500	102.40	20230103	17480	-13.16	20230329	7500	102.40	20230103	3.52	N	347770	500	39 억		181876	N	N	0	N	00	N
12	20230629	141044	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14970	-150	5	-0.99	227779570	15189	65.58	15030	15280	14830	19650	10590	15120	14996.35	2.33	0	962	16160	15640	15350	14830	14540	15495	14685	39	4530	500	9970	10	1	7818514	1170	62.38	1.93	12	0.19	240.00	7776.00	17480	20230329	-14.36	7500	20230103	99.60	17480	-14.36	20230329	7500	99.60	20230103	17480	-14.36	20230329	7500	99.60	20230103	3.52	N	347770	500	39 억		181876	N	N	0	N	00	N
13	20230629	131041	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15020	-100	5	-0.66	209839630	13990	60.40	15030	15280	14830	19650	10590	15120	14999.26	2.33	0	880	16160	15640	15350	14830	14540	15495	14685	39	4530	500	9970	10	1	7818514	1174	62.58	1.93	12	0.18	240.00	7776.00	17480	20230329	-14.07	7500	20230103	100.27	17480	-14.07	20230329	7500	100.27	20230103	17480	-14.07	20230329	7500	100.27	20230103	3.52	N	347770	500	39 억		181876	N	N	0	N	00	N
14	20230629	121047	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15060	-60	5	-0.40	186667060	12448	53.75	15030	15280	14830	19650	10590	15120	14995.75	2.33	0	790	16160	15640	15350	14830	14540	15495	14685	39	4530	500	9970	10	1	7818514	1177	62.75	1.94	12	0.16	240.00	7776.00	17480	20230329	-13.84	7500	20230103	100.80	17480	-13.84	20230329	7500	100.80	20230103	17480	-13.84	20230329	7500	100.80	20230103	3.52	N	347770	500	39 억		181876	N	N	0	N	00	N
15	20230629	111047	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15090	-30	5	-0.20	161830760	10800	46.63	15030	15280	14830	19650	10590	15120	14984.33	2.33	0	257	16160	15640	15350	14830	14540	15495	14685	39	4530	500	9970	10	1	7818514	1180	62.88	1.94	12	0.14	240.00	7776.00	17480	20230329	-13.67	7500	20230103	101.20	17480	-13.67	20230329	7500	101.20	20230103	17480	-13.67	20230329	7500	101.20	20230103	3.52	N	347770	500	39 억		181876	N	N	0	N	00	N
16	20230629	101049	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15020	-100	5	-0.66	106563270	7141	30.83	15030	15280	14830	19650	10590	15120	14922.74	2.33	0	533	16160	15640	15350	14830	14540	15495	14685	39	4530	500	9970	10	1	7818514	1174	62.58	1.93	12	0.09	240.00	7776.00	17480	20230329	-14.07	7500	20230103	100.27	17480	-14.07	20230329	7500	100.27	20230103	17480	-14.07	20230329	7500	100.27	20230103	3.52	N	347770	500	39 억		181876	N	N	0	N	00	N
17	20230629	090943	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15000	-120	5	-0.79	17281550	1148	4.96	15030	15280	15000	19650	10590	15120	15053.61	2.33	0	118	16160	15640	15350	14830	14540	15495	14685	39	4530	500	9970	10	1	7818514	1173	62.50	1.93	12	0.01	240.00	7776.00	17480	20230329	-14.19	7500	20230103	100.00	17480	-14.19	20230329	7500	100.00	20230103	17480	-14.19	20230329	7500	100.00	20230103	3.52	N	347770	500	39 억		181876	N	N	0	N	00	N
18	20230628	161032	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15120	-500	5	-3.20	351899230	23113	40.81	15620	15870	15060	20300	10940	15620	15225.19	2.45	0	-9796	16346	15982	15486	15122	14626	16165	15305	39	4680	500	10300	10	1	7818514	1182	63.00	1.94	12	0.30	240.00	7776.00	17480	20230329	-13.50	7500	20230103	101.60	17480	-13.50	20230329	7500	101.60	20230103	17480	-13.50	20230329	7500	101.60	20230103	3.51	N	347770	500	39 억		191647	N	N	0	N	00	N
19	20230628	151040	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15150	-470	5	-3.01	324843540	21324	37.65	15620	15870	15060	20300	10940	15620	15233.71	2.45	0	-8912	16346	15982	15486	15122	14626	16165	15305	39	4680	500	10300	10	1	7818514	1185	63.12	1.95	12	0.27	240.00	7776.00	17480	20230329	-13.33	7500	20230103	102.00	17480	-13.33	20230329	7500	102.00	20230103	17480	-13.33	20230329	7500	102.00	20230103	3.51	N	347770	500	39 억		191647	N	N	0	N	00	N
20	20230628	141038	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15080	-540	5	-3.46	247490370	16215	28.63	15620	15870	15060	20300	10940	15620	15263.05	2.45	0	-5065	16346	15982	15486	15122	14626	16165	15305	39	4680	500	10300	10	1	7818514	1179	62.83	1.94	12	0.21	240.00	7776.00	17480	20230329	-13.73	7500	20230103	101.07	17480	-13.73	20230329	7500	101.07	20230103	17480	-13.73	20230329	7500	101.07	20230103	3.51	N	347770	500	39 억		191647	N	N	0	N	00	N
21	20230628	131039	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15110	-510	5	-3.27	225488910	14758	26.06	15620	15870	15110	20300	10940	15620	15279.10	2.45	0	-4364	16346	15982	15486	15122	14626	16165	15305	39	4680	500	10300	10	1	7818514	1181	62.96	1.94	12	0.19	240.00	7776.00	17480	20230329	-13.56	7500	20230103	101.47	17480	-13.56	20230329	7500	101.47	20230103	17480	-13.56	20230329	7500	101.47	20230103	3.51	N	347770	500	39 억		191647	N	N	0	N	00	N
22	20230628	121050	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15290	-330	5	-2.11	174194050	11376	20.09	15620	15870	15170	20300	10940	15620	15312.42	2.45	0	-2971	16346	15982	15486	15122	14626	16165	15305	39	4680	500	10300	10	1	7818514	1195	63.71	1.97	12	0.15	240.00	7776.00	17480	20230329	-12.53	7500	20230103	103.87	17480	-12.53	20230329	7500	103.87	20230103	17480	-12.53	20230329	7500	103.87	20230103	3.51	N	347770	500	39 억		191647	N	N	0	N	00	N
23	20230628	111046	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15230	-390	5	-2.50	162215390	10590	18.70	15620	15870	15170	20300	10940	15620	15317.79	2.45	0	-2626	16346	15982	15486	15122	14626	16165	15305	39	4680	500	10300	10	1	7818514	1191	63.46	1.96	12	0.14	240.00	7776.00	17480	20230329	-12.87	7500	20230103	103.07	17480	-12.87	20230329	7500	103.07	20230103	17480	-12.87	20230329	7500	103.07	20230103	3.51	N	347770	500	39 억		191647	N	N	0	N	00	N
24	20230628	101046	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15300	-320	5	-2.05	89068480	5787	10.22	15620	15870	15250	20300	10940	15620	15391.13	2.45	0	-1459	16346	15982	15486	15122	14626	16165	15305	39	4680	500	10300	10	1	7818514	1196	63.75	1.97	12	0.07	240.00	7776.00	17480	20230329	-12.47	7500	20230103	104.00	17480	-12.47	20230329	7500	104.00	20230103	17480	-12.47	20230329	7500	104.00	20230103	3.51	N	347770	500	39 억		191647	N	N	0	N	00	N
25	20230628	091041	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15410	-210	5	-1.34	23203490	1495	2.64	15620	15870	15410	20300	10940	15620	15520.73	2.45	0	-678	16346	15982	15486	15122	14626	16165	15305	39	4680	500	10300	10	1	7818514	1205	64.21	1.98	12	0.02	240.00	7776.00	17480	20230329	-11.84	7500	20230103	105.47	17480	-11.84	20230329	7500	105.47	20230103	17480	-11.84	20230329	7500	105.47	20230103	3.51	N	347770	500	39 억		191647	N	N	0	N	00	N
26	20230627	161041	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15620	310	2	2.02	881571980	56296	241.29	15160	15850	14990	19900	10720	15310	15659.66	2.36	0	5888	15896	15602	15206	14912	14516	15405	14715	39	4590	500	10100	10	1	7818514	1221	65.08	2.01	12	0.72	240.00	7776.00	17480	20230329	-10.64	7500	20230103	108.27	17480	-10.64	20230329	7500	108.27	20230103	17480	-10.64	20230329	7500	108.27	20230103	3.52	N	347770	500	39 억		184607	N	N	0	N	00	N
27	20230627	151051	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15630	320	2	2.09	867996150	55427	237.57	15160	15850	14990	19900	10720	15310	15660.17	2.36	0	6034	15896	15602	15206	14912	14516	15405	14715	39	4590	500	10100	10	1	7818514	1222	65.12	2.01	12	0.71	240.00	7776.00	17480	20230329	-10.58	7500	20230103	108.40	17480	-10.58	20230329	7500	108.40	20230103	17480	-10.58	20230329	7500	108.40	20230103	3.52	N	347770	500	39 억		184607	N	N	0	N	00	N
28	20230627	141059	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15610	300	2	1.96	814621730	52004	222.90	15160	15850	14990	19900	10720	15310	15664.60	2.36	0	6978	15896	15602	15206	14912	14516	15405	14715	39	4590	500	10100	10	1	7818514	1220	65.04	2.01	12	0.67	240.00	7776.00	17480	20230329	-10.70	7500	20230103	108.13	17480	-10.70	20230329	7500	108.13	20230103	17480	-10.70	20230329	7500	108.13	20230103	3.52	N	347770	500	39 억		184607	N	N	0	N	00	N
29	20230627	131055	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15690	380	2	2.48	740141010	47223	202.40	15160	15850	14990	19900	10720	15310	15673.32	2.36	0	7015	15896	15602	15206	14912	14516	15405	14715	39	4590	500	10100	10	1	7818514	1227	65.38	2.02	12	0.60	240.00	7776.00	17480	20230329	-10.24	7500	20230103	109.20	17480	-10.24	20230329	7500	109.20	20230103	17480	-10.24	20230329	7500	109.20	20230103	3.52	N	347770	500	39 억		184607	N	N	0	N	00	N
30	20230627	121057	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15830	520	2	3.40	622851500	39807	170.62	15160	15850	14990	19900	10720	15310	15646.78	2.36	0	7685	15896	15602	15206	14912	14516	15405	14715	39	4590	500	10100	10	1	7818514	1238	65.96	2.04	12	0.51	240.00	7776.00	17480	20230329	-9.44	7500	20230103	111.07	17480	-9.44	20230329	7500	111.07	20230103	17480	-9.44	20230329	7500	111.07	20230103	3.52	N	347770	500	39 억		184607	N	N	0	N	00	N
31	20230627	111107	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15760	450	2	2.94	414319570	26623	114.11	15160	15790	14990	19900	10720	15310	15562.47	2.36	0	7003	15896	15602	15206	14912	14516	15405	14715	39	4590	500	10100	10	1	7818514	1232	65.67	2.03	12	0.34	240.00	7776.00	17480	20230329	-9.84	7500	20230103	110.13	17480	-9.84	20230329	7500	110.13	20230103	17480	-9.84	20230329	7500	110.13	20230103	3.52	N	347770	500	39 억		184607	N	N	0	N	00	N
32	20230627	101034	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15680	370	2	2.42	121978460	7969	34.16	15160	15680	14990	19900	10720	15310	15306.62	2.36	0	2231	15896	15602	15206	14912	14516	15405	14715	39	4590	500	10100	10	1	7818514	1226	65.33	2.02	12	0.10	240.00	7776.00	17480	20230329	-10.30	7500	20230103	109.07	17480	-10.30	20230329	7500	109.07	20230103	17480	-10.30	20230329	7500	109.07	20230103	3.52	N	347770	500	39 억		184607	N	N	0	N	00	N
33	20230627	091040	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15230	-80	5	-0.52	5110120	336	1.44	15160	15270	15160	19900	10720	15310	15208.69	2.36	0	-2	15896	15602	15206	14912	14516	15405	14715	39	4590	500	10100	10	1	7818514	1191	63.46	1.96	12	0.00	240.00	7776.00	17480	20230329	-12.87	7500	20230103	103.07	17480	-12.87	20230329	7500	103.07	20230103	17480	-12.87	20230329	7500	103.07	20230103	3.52	N	347770	500	39 억		184607	N	N	0	N	00	N
34	20230626	161040	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15310	-60	5	-0.39	351353280	23220	25.87	15500	15500	14810	19980	10760	15370	15131.34	2.39	0	-2609	16616	15992	15146	14522	13676	16305	14835	39	4610	500	10140	10	1	7818514	1197	63.79	1.97	12	0.30	240.00	7776.00	17480	20230329	-12.41	7500	20230103	104.13	17480	-12.41	20230329	7500	104.13	20230103	17480	-12.41	20230329	7500	104.13	20230103	3.94	N	347770	500	39 억		187125	N	N	0	N	00	N
35	20230626	151046	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15250	-120	5	-0.78	326835170	21617	24.08	15500	15500	14810	19980	10760	15370	15119.36	2.39	0	-2683	16616	15992	15146	14522	13676	16305	14835	39	4610	500	10140	10	1	7818514	1192	63.54	1.96	12	0.28	240.00	7776.00	17480	20230329	-12.76	7500	20230103	103.33	17480	-12.76	20230329	7500	103.33	20230103	17480	-12.76	20230329	7500	103.33	20230103	3.94	N	347770	500	39 억		187125	N	N	0	N	00	N
36	20230626	141044	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15060	-310	5	-2.02	228601460	15147	16.87	15500	15500	14810	19980	10760	15370	15092.19	2.39	0	-3057	16616	15992	15146	14522	13676	16305	14835	39	4610	500	10140	10	1	7818514	1177	62.75	1.94	12	0.19	240.00	7776.00	17480	20230329	-13.84	7500	20230103	100.80	17480	-13.84	20230329	7500	100.80	20230103	17480	-13.84	20230329	7500	100.80	20230103	3.94	N	347770	500	39 억		187125	N	N	0	N	00	N
37	20230626	121040	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15190	-180	5	-1.17	181113320	12005	13.37	15500	15500	14810	19980	10760	15370	15086.49	2.39	0	-1952	16616	15992	15146	14522	13676	16305	14835	39	4610	500	10140	10	1	7818514	1188	63.29	1.95	12	0.15	240.00	7776.00	17480	20230329	-13.10	7500	20230103	102.53	17480	-13.10	20230329	7500	102.53	20230103	17480	-13.10	20230329	7500	102.53	20230103	3.94	N	347770	500	39 억		187125	N	N	0	N	00	N
38	20230626	111039	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15130	-240	5	-1.56	174240560	11551	12.87	15500	15500	14810	19980	10760	15370	15084.46	2.39	0	-1769	16616	15992	15146	14522	13676	16305	14835	39	4610	500	10140	10	1	7818514	1183	63.04	1.95	12	0.15	240.00	7776.00	17480	20230329	-13.44	7500	20230103	101.73	17480	-13.44	20230329	7500	101.73	20230103	17480	-13.44	20230329	7500	101.73	20230103	3.94	N	347770	500	39 억		187125	N	N	0	N	00	N
39	20230626	101037	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15150	-220	5	-1.43	149621590	9925	11.06	15500	15500	14810	19980	10760	15370	15075.22	2.39	0	-1340	16616	15992	15146	14522	13676	16305	14835	39	4610	500	10140	10	1	7818514	1185	63.12	1.95	12	0.13	240.00	7776.00	17480	20230329	-13.33	7500	20230103	102.00	17480	-13.33	20230329	7500	102.00	20230103	17480	-13.33	20230329	7500	102.00	20230103	3.94	N	347770	500	39 억		187125	N	N	0	N	00	N
40	20230626	091043	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14980	-390	5	-2.54	50241280	3300	3.68	15500	15500	14980	19980	10760	15370	15224.63	2.39	0	-2169	16616	15992	15146	14522	13676	16305	14835	39	4610	500	10140	10	1	7818514	1171	62.42	1.93	12	0.04	240.00	7776.00	17480	20230329	-14.30	7500	20230103	99.73	17480	-14.30	20230329	7500	99.73	20230103	17480	-14.30	20230329	7500	99.73	20230103	3.94	N	347770	500	39 억		187125	N	N	0	N	00	N
41	20230623	185345	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15370	850	2	5.85	1373169240	89766	69.16	14520	15770	14300	18870	10170	14520	15297.05	2.39	44133	47176	15346	14932	14456	14042	13566	14695	13805	39	4350	500	9580	10	1	7818514	1202	64.04	1.98	12	1.15	240.00	7776.00	17480	20230329	-12.07	7500	20230103	104.93	17480	-12.07	20230329	7500	104.93	20230103	17480	-12.07	20230329	7500	104.93	20230103	3.89	N	347770	500	39 억		187125	N	N	0	N	00	N
42	20230623	140839	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15380	860	2	5.92	1302920570	85193	65.64	14520	15770	14300	18870	10170	14520	15293.75	1.83	0	46811	15346	14932	14456	14042	13566	14695	13805	39	4350	500	9580	10	1	7818514	1202	64.08	1.98	12	1.09	240.00	7776.00	17480	20230329	-12.01	7500	20230103	105.07	17480	-12.01	20230329	7500	105.07	20230103	17480	-12.01	20230329	7500	105.07	20230103	3.89	N	347770	500	39 억		142992	N	N	0	N	00	N
43	20230622	160107	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14520	-350	5	-2.35	1852168270	129635	231.91	14790	14870	13980	19330	10410	14870	14287.56	1.61	0	16990	16336	15602	15166	14432	13996	15385	14215	39	4460	500	9810	10	1	7818514	1135	60.50	1.87	12	1.66	240.00	7776.00	17480	20230329	-16.93	7500	20230103	93.60	17480	-16.93	20230329	7500	93.60	20230103	17480	-16.93	20230329	7500	93.60	20230103	3.94	N	347770	500	39 억		126155	N	N	0	N	00	N
44	20230622	150419	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14370	-500	5	-3.36	1693787400	118740	212.42	14790	14870	13980	19330	10410	14870	14264.67	1.61	0	17747	16336	15602	15166	14432	13996	15385	14215	39	4460	500	9810	10	1	7818514	1124	59.88	1.85	12	1.52	240.00	7776.00	17480	20230329	-17.79	7500	20230103	91.60	17480	-17.79	20230329	7500	91.60	20230103	17480	-17.79	20230329	7500	91.60	20230103	3.94	N	347770	500	39 억		126155	N	N	0	N	00	N
45	20230622	140111	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14080	-790	5	-5.31	1506901810	105541	188.81	14790	14870	13980	19330	10410	14870	14277.88	1.61	0	17782	16336	15602	15166	14432	13996	15385	14215	39	4460	500	9810	10	1	7818514	1101	58.67	1.81	12	1.35	240.00	7776.00	17480	20230329	-19.45	7500	20230103	87.73	17480	-19.45	20230329	7500	87.73	20230103	17480	-19.45	20230329	7500	87.73	20230103	3.94	N	347770	500	39 억		126155	N	N	0	N	00	N
46	20230622	130114	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14090	-780	5	-5.25	1294002700	90541	161.97	14790	14870	13980	19330	10410	14870	14291.90	1.61	0	16949	16336	15602	15166	14432	13996	15385	14215	39	4460	500	9810	10	1	7818514	1102	58.71	1.81	12	1.16	240.00	7776.00	17480	20230329	-19.39	7500	20230103	87.87	17480	-19.39	20230329	7500	87.87	20230103	17480	-19.39	20230329	7500	87.87	20230103	3.94	N	347770	500	39 억		126155	N	N	0	N	00	N
47	20230622	120101	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14280	-590	5	-3.97	896696120	62256	111.37	14790	14870	14190	19330	10410	14870	14403.37	1.61	0	13900	16336	15602	15166	14432	13996	15385	14215	39	4460	500	9810	10	1	7818514	1116	59.50	1.84	12	0.80	240.00	7776.00	17480	20230329	-18.31	7500	20230103	90.40	17480	-18.31	20230329	7500	90.40	20230103	17480	-18.31	20230329	7500	90.40	20230103	3.94	N	347770	500	39 억		126155	N	N	0	N	00	N
48	20230622	110822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14300	-570	5	-3.83	628148760	43440	77.71	14790	14870	14230	19330	10410	14870	14460.15	1.61	0	8277	16336	15602	15166	14432	13996	15385	14215	39	4460	500	9810	10	1	7818514	1118	59.58	1.84	12	0.56	240.00	7776.00	17480	20230329	-18.19	7500	20230103	90.67	17480	-18.19	20230329	7500	90.67	20230103	17480	-18.19	20230329	7500	90.67	20230103	3.94	N	347770	500	39 억		126155	N	N	0	N	00	N
49	20230622	100714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14620	-250	5	-1.68	139445100	9486	16.97	14790	14870	14620	19330	10410	14870	14700.09	1.61	0	-1712	16336	15602	15166	14432	13996	15385	14215	39	4460	500	9810	10	1	7818514	1143	60.92	1.88	12	0.12	240.00	7776.00	17480	20230329	-16.36	7500	20230103	94.93	17480	-16.36	20230329	7500	94.93	20230103	17480	-16.36	20230329	7500	94.93	20230103	3.94	N	347770	500	39 억		126155	N	N	0	N	00	N
50	20230622	090136	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14620	-250	5	-1.68	8178850	556	0.99	14790	14790	14620	19330	10410	14870	14710.16	1.61	0	-89	16336	15602	15166	14432	13996	15385	14215	39	4460	500	9810	10	1	7818514	1143	60.92	1.88	12	0.01	240.00	7776.00	17480	20230329	-16.36	7500	20230103	94.93	17480	-16.36	20230329	7500	94.93	20230103	17480	-16.36	20230329	7500	94.93	20230103	3.94	N	347770	500	39 억		126155	N	N	0	N	00	N
51	20230621	160259	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14870	-540	5	-3.50	837082990	55849	252.12	15410	15900	14730	20000	10790	15410	14988.66	1.62	0	-465	15743	15576	15243	15076	14743	15660	15160	39	4605	500	10170	10	1	7818514	1163	61.96	1.91	12	0.71	240.00	7776.00	17480	20230329	-14.93	7500	20230103	98.27	17480	-14.93	20230329	7500	98.27	20230103	17480	-14.93	20230329	7500	98.27	20230103	3.96	N	347770	500	39 억		126487	N	N	0	N	00	N
52	20230621	150554	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14770	-640	5	-4.15	791425780	52767	238.20	15410	15900	14740	20000	10790	15410	14998.50	1.62	0	582	15743	15576	15243	15076	14743	15660	15160	39	4605	500	10170	10	1	7818514	1155	61.54	1.90	12	0.67	240.00	7776.00	17480	20230329	-15.50	7500	20230103	96.93	17480	-15.50	20230329	7500	96.93	20230103	17480	-15.50	20230329	7500	96.93	20230103	3.96	N	347770	500	39 억		126487	N	N	0	N	00	N
53	20230621	140909	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14870	-540	5	-3.50	370156780	24323	109.80	15410	15900	14800	20000	10790	15410	15218.39	1.62	0	-6349	15743	15576	15243	15076	14743	15660	15160	39	4605	500	10170	10	1	7818514	1163	61.96	1.91	12	0.31	240.00	7776.00	17480	20230329	-14.93	7500	20230103	98.27	17480	-14.93	20230329	7500	98.27	20230103	17480	-14.93	20230329	7500	98.27	20230103	3.96	N	347770	500	39 억		126487	N	N	0	N	00	N
54	20230621	130220	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15060	-350	5	-2.27	251438520	16405	74.06	15410	15900	14800	20000	10790	15410	15326.94	1.62	0	-3663	15743	15576	15243	15076	14743	15660	15160	39	4605	500	10170	10	1	7818514	1177	62.75	1.94	12	0.21	240.00	7776.00	17480	20230329	-13.84	7500	20230103	100.80	17480	-13.84	20230329	7500	100.80	20230103	17480	-13.84	20230329	7500	100.80	20230103	3.96	N	347770	500	39 억		126487	N	N	0	N	00	N
55	20230621	121005	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15070	-340	5	-2.21	231184990	15061	67.99	15410	15900	14800	20000	10790	15410	15349.91	1.62	0	-2665	15743	15576	15243	15076	14743	15660	15160	39	4605	500	10170	10	1	7818514	1178	62.79	1.94	12	0.19	240.00	7776.00	17480	20230329	-13.79	7500	20230103	100.93	17480	-13.79	20230329	7500	100.93	20230103	17480	-13.79	20230329	7500	100.93	20230103	3.96	N	347770	500	39 억		126487	N	N	0	N	00	N
56	20230621	110703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15130	-280	5	-1.82	182400760	11835	53.43	15410	15900	14800	20000	10790	15410	15411.98	1.62	0	-1273	15743	15576	15243	15076	14743	15660	15160	39	4605	500	10170	10	1	7818514	1183	63.04	1.95	12	0.15	240.00	7776.00	17480	20230329	-13.44	7500	20230103	101.73	17480	-13.44	20230329	7500	101.73	20230103	17480	-13.44	20230329	7500	101.73	20230103	3.96	N	347770	500	39 억		126487	N	N	0	N	00	N
57	20230621	100310	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15280	-130	5	-0.84	149073160	9642	43.53	15410	15900	14800	20000	10790	15410	15460.81	1.62	0	-153	15743	15576	15243	15076	14743	15660	15160	39	4605	500	10170	10	1	7818514	1195	63.67	1.97	12	0.12	240.00	7776.00	17480	20230329	-12.59	7500	20230103	103.73	17480	-12.59	20230329	7500	103.73	20230103	17480	-12.59	20230329	7500	103.73	20230103	3.96	N	347770	500	39 억		126487	N	N	0	N	00	N
58	20230621	090429	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15410	0	3	0.00	4285390	278	1.25	15410	15450	15410	20000	10790	15410	15415.07	1.62	0	36	15743	15576	15243	15076	14743	15660	15160	39	4605	500	10170	10	1	7818514	1205	64.21	1.98	12	0.00	240.00	7776.00	17480	20230329	-11.84	7500	20230103	105.47	17480	-11.84	20230329	7500	105.47	20230103	17480	-11.84	20230329	7500	105.47	20230103	3.96	N	347770	500	39 억		126487	N	N	0	N	00	N
59	20230620	160915	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15410	210	2	1.38	334272900	22042	129.84	15050	15410	14910	19760	10640	15200	15164.38	1.53	0	6624	15520	15360	15140	14980	14760	15390	15010	39	4560	500	10030	10	1	7818514	1205	64.21	1.98	12	0.28	240.00	7776.00	17480	20230329	-11.84	7500	20230103	105.47	17480	-11.84	20230329	7500	105.47	20230103	17480	-11.84	20230329	7500	105.47	20230103	4.00	N	347770	500	39 억		119821	N	N	0	N	00	N
60	20230620	151027	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15400	200	2	1.32	316901970	20914	123.20	15050	15400	14910	19760	10640	15200	15152.62	1.53	0	6471	15520	15360	15140	14980	14760	15390	15010	39	4560	500	10030	10	1	7818514	1204	64.17	1.98	12	0.27	240.00	7776.00	17480	20230329	-11.90	7500	20230103	105.33	17480	-11.90	20230329	7500	105.33	20230103	17480	-11.90	20230329	7500	105.33	20230103	4.00	N	347770	500	39 억		119821	N	N	0	N	00	N
61	20230620	140430	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15370	170	2	1.12	286452810	18934	111.53	15050	15400	14910	19760	10640	15200	15129.02	1.53	0	5971	15520	15360	15140	14980	14760	15390	15010	39	4560	500	10030	10	1	7818514	1202	64.04	1.98	12	0.24	240.00	7776.00	17480	20230329	-12.07	7500	20230103	104.93	17480	-12.07	20230329	7500	104.93	20230103	17480	-12.07	20230329	7500	104.93	20230103	4.00	N	347770	500	39 억		119821	N	N	0	N	00	N
62	20230620	130735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15240	40	2	0.26	256154580	16958	99.89	15050	15300	14910	19760	10640	15200	15105.24	1.53	0	5108	15520	15360	15140	14980	14760	15390	15010	39	4560	500	10030	10	1	7818514	1192	63.50	1.96	12	0.22	240.00	7776.00	17480	20230329	-12.81	7500	20230103	103.20	17480	-12.81	20230329	7500	103.20	20230103	17480	-12.81	20230329	7500	103.20	20230103	4.00	N	347770	500	39 억		119821	N	N	0	N	00	N
63	20230620	120858	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15140	-60	5	-0.39	217648930	14424	84.97	15050	15300	14910	19760	10640	15200	15089.36	1.53	0	4743	15520	15360	15140	14980	14760	15390	15010	39	4560	500	10030	10	1	7818514	1184	63.08	1.95	12	0.18	240.00	7776.00	17480	20230329	-13.39	7500	20230103	101.87	17480	-13.39	20230329	7500	101.87	20230103	17480	-13.39	20230329	7500	101.87	20230103	4.00	N	347770	500	39 억		119821	N	N	0	N	00	N
64	20230620	110302	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15200	0	3	0.00	193083680	12805	75.43	15050	15300	14910	19760	10640	15200	15078.77	1.53	0	5153	15520	15360	15140	14980	14760	15390	15010	39	4560	500	10030	10	1	7818514	1188	63.33	1.95	12	0.16	240.00	7776.00	17480	20230329	-13.04	7500	20230103	102.67	17480	-13.04	20230329	7500	102.67	20230103	17480	-13.04	20230329	7500	102.67	20230103	4.00	N	347770	500	39 억		119821	N	N	0	N	00	N
65	20230620	100517	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15060	-140	5	-0.92	98438860	6567	38.68	15050	15220	14910	19760	10640	15200	14989.93	1.53	0	3706	15520	15360	15140	14980	14760	15390	15010	39	4560	500	10030	10	1	7818514	1177	62.75	1.94	12	0.08	240.00	7776.00	17480	20230329	-13.84	7500	20230103	100.80	17480	-13.84	20230329	7500	100.80	20230103	17480	-13.84	20230329	7500	100.80	20230103	4.00	N	347770	500	39 억		119821	N	N	0	N	00	N
66	20230620	090444	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15220	20	2	0.13	10333650	686	4.04	15050	15220	15050	19760	10640	15200	15063.63	1.53	0	250	15520	15360	15140	14980	14760	15390	15010	39	4560	500	10030	10	1	7818514	1190	63.42	1.96	12	0.01	240.00	7776.00	17480	20230329	-12.93	7500	20230103	102.93	17480	-12.93	20230329	7500	102.93	20230103	17480	-12.93	20230329	7500	102.93	20230103	4.00	N	347770	500	39 억		119821	N	N	0	N	00	N
67	20230619	160819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15200	-100	5	-0.65	254574990	16861	107.24	15200	15300	14920	19890	10710	15300	15098.42	1.50	0	2201	15873	15586	15363	15076	14853	15475	14965	39	4590	500	10090	10	1	7818514	1188	63.33	1.95	12	0.22	240.00	7776.00	17480	20230329	-13.04	7500	20230103	102.67	17480	-13.04	20230329	7500	102.67	20230103	17480	-13.04	20230329	7500	102.67	20230103	4.01	N	347770	500	39 억		117509	N	N	0	N	00	N
68	20230619	151026	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15200	-100	5	-0.65	247889070	16421	104.45	15200	15300	14920	19890	10710	15300	15095.86	1.50	0	2173	15873	15586	15363	15076	14853	15475	14965	39	4590	500	10090	10	1	7818514	1188	63.33	1.95	12	0.21	240.00	7776.00	17480	20230329	-13.04	7500	20230103	102.67	17480	-13.04	20230329	7500	102.67	20230103	17480	-13.04	20230329	7500	102.67	20230103	4.01	N	347770	500	39 억		117509	N	N	0	N	00	N
69	20230619	140657	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15230	-70	5	-0.46	198659740	13174	83.79	15200	15300	14920	19890	10710	15300	15079.68	1.50	0	1161	15873	15586	15363	15076	14853	15475	14965	39	4590	500	10090	10	1	7818514	1191	63.46	1.96	12	0.17	240.00	7776.00	17480	20230329	-12.87	7500	20230103	103.07	17480	-12.87	20230329	7500	103.07	20230103	17480	-12.87	20230329	7500	103.07	20230103	4.01	N	347770	500	39 억		117509	N	N	0	N	00	N
70	20230619	130751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15080	-220	5	-1.44	162091830	10755	68.41	15200	15300	14920	19890	10710	15300	15071.30	1.50	0	1053	15873	15586	15363	15076	14853	15475	14965	39	4590	500	10090	10	1	7818514	1179	62.83	1.94	12	0.14	240.00	7776.00	17480	20230329	-13.73	7500	20230103	101.07	17480	-13.73	20230329	7500	101.07	20230103	17480	-13.73	20230329	7500	101.07	20230103	4.01	N	347770	500	39 억		117509	N	N	0	N	00	N
71	20230619	120401	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15090	-210	5	-1.37	128969500	8562	54.46	15200	15300	14920	19890	10710	15300	15063.01	1.50	0	470	15873	15586	15363	15076	14853	15475	14965	39	4590	500	10090	10	1	7818514	1180	62.88	1.94	12	0.11	240.00	7776.00	17480	20230329	-13.67	7500	20230103	101.20	17480	-13.67	20230329	7500	101.20	20230103	17480	-13.67	20230329	7500	101.20	20230103	4.01	N	347770	500	39 억		117509	N	N	0	N	00	N
72	20230619	110503	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15120	-180	5	-1.18	110683630	7351	46.76	15200	15300	14920	19890	10710	15300	15056.95	1.50	0	40	15873	15586	15363	15076	14853	15475	14965	39	4590	500	10090	10	1	7818514	1182	63.00	1.94	12	0.09	240.00	7776.00	17480	20230329	-13.50	7500	20230103	101.60	17480	-13.50	20230329	7500	101.60	20230103	17480	-13.50	20230329	7500	101.60	20230103	4.01	N	347770	500	39 억		117509	N	N	0	N	00	N
73	20230619	100328	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15160	-140	5	-0.92	86792290	5777	36.74	15200	15200	14920	19890	10710	15300	15023.76	1.50	0	-561	15873	15586	15363	15076	14853	15475	14965	39	4590	500	10090	10	1	7818514	1185	63.17	1.95	12	0.07	240.00	7776.00	17480	20230329	-13.27	7500	20230103	102.13	17480	-13.27	20230329	7500	102.13	20230103	17480	-13.27	20230329	7500	102.13	20230103	4.01	N	347770	500	39 억		117509	N	N	0	N	00	N
74	20230619	090911	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15170	-130	5	-0.85	6588270	436	2.77	15200	15200	15100	19890	10710	15300	15110.71	1.50	0	-186	15873	15586	15363	15076	14853	15475	14965	39	4590	500	10090	10	1	7818514	1186	63.21	1.95	12	0.01	240.00	7776.00	17480	20230329	-13.22	7500	20230103	102.27	17480	-13.22	20230329	7500	102.27	20230103	17480	-13.22	20230329	7500	102.27	20230103	4.01	N	347770	500	39 억		117509	N	N	0	N	00	N
75	20230616	161010	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15300	-30	5	-0.20	239365760	15696	83.26	15640	15650	15140	19920	10740	15330	15249.14	1.50	0	-296	16083	15706	15403	15026	14723	15895	15215	39	4590	500	10110	10	1	7818514	1196	63.75	1.97	12	0.20	240.00	7776.00	17480	20230329	-12.47	7500	20230103	104.00	17480	-12.47	20230329	7500	104.00	20230103	17480	-12.47	20230329	7500	104.00	20230103	4.00	N	347770	500	39 억		117343	N	N	0	N	00	N
76	20230616	150147	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15270	-60	5	-0.39	214909350	14093	74.76	15640	15650	15140	19920	10740	15330	15249.37	1.50	0	476	16083	15706	15403	15026	14723	15895	15215	39	4590	500	10110	10	1	7818514	1194	63.62	1.96	12	0.18	240.00	7776.00	17480	20230329	-12.64	7500	20230103	103.60	17480	-12.64	20230329	7500	103.60	20230103	17480	-12.64	20230329	7500	103.60	20230103	4.00	N	347770	500	39 억		117343	N	N	0	N	00	N
77	20230616	140349	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15230	-100	5	-0.65	128510570	8407	44.59	15640	15650	15200	19920	10740	15330	15286.14	1.50	0	337	16083	15706	15403	15026	14723	15895	15215	39	4590	500	10110	10	1	7818514	1191	63.46	1.96	12	0.11	240.00	7776.00	17480	20230329	-12.87	7500	20230103	103.07	17480	-12.87	20230329	7500	103.07	20230103	17480	-12.87	20230329	7500	103.07	20230103	4.00	N	347770	500	39 억		117343	N	N	0	N	00	N
78	20230616	130721	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15430	100	2	0.65	117609440	7694	40.81	15640	15650	15200	19920	10740	15330	15285.86	1.50	0	532	16083	15706	15403	15026	14723	15895	15215	39	4590	500	10110	10	1	7818514	1206	64.29	1.98	12	0.10	240.00	7776.00	17480	20230329	-11.73	7500	20230103	105.73	17480	-11.73	20230329	7500	105.73	20230103	17480	-11.73	20230329	7500	105.73	20230103	4.00	N	347770	500	39 억		117343	N	N	0	N	00	N
79	20230616	120652	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15300	-30	5	-0.20	88599450	5793	30.73	15640	15650	15210	19920	10740	15330	15294.23	1.50	0	671	16083	15706	15403	15026	14723	15895	15215	39	4590	500	10110	10	1	7818514	1196	63.75	1.97	12	0.07	240.00	7776.00	17480	20230329	-12.47	7500	20230103	104.00	17480	-12.47	20230329	7500	104.00	20230103	17480	-12.47	20230329	7500	104.00	20230103	4.00	N	347770	500	39 억		117343	N	N	0	N	00	N
80	20230616	110111	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15270	-60	5	-0.39	47127970	3073	16.30	15640	15650	15240	19920	10740	15330	15336.14	1.50	0	290	16083	15706	15403	15026	14723	15895	15215	39	4590	500	10110	10	1	7818514	1194	63.62	1.96	12	0.04	240.00	7776.00	17480	20230329	-12.64	7500	20230103	103.60	17480	-12.64	20230329	7500	103.60	20230103	17480	-12.64	20230329	7500	103.60	20230103	4.00	N	347770	500	39 억		117343	N	N	0	N	00	N
81	20230616	100430	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15330	0	3	0.00	24912410	1624	8.61	15640	15650	15240	19920	10740	15330	15340.15	1.50	0	-152	16083	15706	15403	15026	14723	15895	15215	39	4590	500	10110	10	1	7818514	1199	63.88	1.97	12	0.02	240.00	7776.00	17480	20230329	-12.30	7500	20230103	104.40	17480	-12.30	20230329	7500	104.40	20230103	17480	-12.30	20230329	7500	104.40	20230103	4.00	N	347770	500	39 억		117343	N	N	0	N	00	N
82	20230616	090558	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15330	0	3	0.00	4446840	290	1.54	15640	15650	15240	19920	10740	15330	15333.93	1.50	0	-90	16083	15706	15403	15026	14723	15895	15215	39	4590	500	10110	10	1	7818514	1199	63.88	1.97	12	0.00	240.00	7776.00	17480	20230329	-12.30	7500	20230103	104.40	17480	-12.30	20230329	7500	104.40	20230103	17480	-12.30	20230329	7500	104.40	20230103	4.00	N	347770	500	39 억		117343	N	N	0	N	00	N
83	20230615	150620	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15290	40	2	0.26	281905850	18319	50.64	15250	15780	15100	19820	10680	15250	15388.71	1.45	0	4349	16190	15720	15470	15000	14750	15595	14875	39	4570	500	10060	10	1	7818514	1195	63.71	1.97	12	0.23	240.00	7776.00	17480	20230329	-12.53	7500	20230103	103.87	17480	-12.53	20230329	7500	103.87	20230103	17480	-12.53	20230329	7500	103.87	20230103	4.05	N	347770	500	39 억		113032	N	N	0	N	00	N
84	20230615	141052	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15330	80	2	0.52	253846700	16483	45.56	15250	15780	15100	19820	10680	15250	15400.52	1.45	0	4776	16190	15720	15470	15000	14750	15595	14875	39	4570	500	10060	10	1	7818514	1199	63.88	1.97	12	0.21	240.00	7776.00	17480	20230329	-12.30	7500	20230103	104.40	17480	-12.30	20230329	7500	104.40	20230103	17480	-12.30	20230329	7500	104.40	20230103	4.05	N	347770	500	39 억		113032	N	N	0	N	00	N
85	20230615	130212	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15380	130	2	0.85	231003040	14985	41.42	15250	15780	15100	19820	10680	15250	15415.62	1.45	0	5332	16190	15720	15470	15000	14750	15595	14875	39	4570	500	10060	10	1	7818514	1202	64.08	1.98	12	0.19	240.00	7776.00	17480	20230329	-12.01	7500	20230103	105.07	17480	-12.01	20230329	7500	105.07	20230103	17480	-12.01	20230329	7500	105.07	20230103	4.05	N	347770	500	39 억		113032	N	N	0	N	00	N
86	20230615	120246	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15300	50	2	0.33	221494720	14365	39.71	15250	15780	15100	19820	10680	15250	15419.05	1.45	0	4961	16190	15720	15470	15000	14750	15595	14875	39	4570	500	10060	10	1	7818514	1196	63.75	1.97	12	0.18	240.00	7776.00	17480	20230329	-12.47	7500	20230103	104.00	17480	-12.47	20230329	7500	104.00	20230103	17480	-12.47	20230329	7500	104.00	20230103	4.05	N	347770	500	39 억		113032	N	N	0	N	00	N
87	20230615	110736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15180	-70	5	-0.46	202724310	13133	36.30	15250	15780	15100	19820	10680	15250	15436.25	1.45	0	4989	16190	15720	15470	15000	14750	15595	14875	39	4570	500	10060	10	1	7818514	1187	63.25	1.95	12	0.17	240.00	7776.00	17480	20230329	-13.16	7500	20230103	102.40	17480	-13.16	20230329	7500	102.40	20230103	17480	-13.16	20230329	7500	102.40	20230103	4.05	N	347770	500	39 억		113032	N	N	0	N	00	N
88	20230611	184733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15410	850	2	5.84	1563562410	103110	511.56	14820	15620	14350	18920	10200	14560	15163.48	1.50	17583	17710	15060	14810	14590	14340	14120	14700	14230	39	4360	500	9600	10	1	7818514	1205	64.21	1.98	12	1.32	240.00	7776.00	19300	20220608	-20.16	7500	20230103	105.47	17480	-11.84	20230329	7500	105.47	20230103	18850	-18.25	20220609	7500	105.47	20230103	3.29	N	347770	500	39 억		117600	N	N	0	N	00	N
89	20230611	181130	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15410	850	2	5.84	1563562410	103110	511.56	14820	15620	14350	18920	10200	14560	15163.48	1.50	17583	17710	15060	14810	14590	14340	14120	14700	14230	39	4360	500	9600	10	1	7818514	1205	64.21	1.98	12	1.32	240.00	7776.00	19300	20220608	-20.16	7500	20230103	105.47	17480	-11.84	20230329	7500	105.47	20230103	18850	-18.25	20220609	7500	105.47	20230103	3.29	N	347770	500	39 억		117600	N	N	0	N	00	N