KissMeData/125210/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	160741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16230	130	2	0.81	2056557330	127272	66.86	16190	16340	16060	20900	11270	16100	16158.46	0.92	0	8051	16686	16392	16196	15902	15706	16295	15805	82	4815	500	12230	10	1	16496790	2677	23.45	4.79	12	0.77	692.00	3388.00	21550	20230508	-24.69	10350	20220715	56.81	21550	-24.69	20230508	11800	37.54	20230102	21550	-24.69	20230508	10350	56.81	20220715	6.42	N	125210	500	82 억		150971	N	N	0	N	00	N
3	20230630	150743	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16230	130	2	0.81	1911388120	118316	62.16	16190	16340	16060	20900	11270	16100	16154.94	0.92	0	7766	16686	16392	16196	15902	15706	16295	15805	82	4815	500	12230	10	1	16496790	2677	23.45	4.79	12	0.72	692.00	3388.00	21550	20230508	-24.69	10350	20220715	56.81	21550	-24.69	20230508	11800	37.54	20230102	21550	-24.69	20230508	10350	56.81	20220715	6.42	N	125210	500	82 억		150971	N	N	0	N	00	N
4	20230630	140742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16150	50	2	0.31	1508223150	93442	49.09	16190	16340	16060	20900	11270	16100	16140.74	0.92	0	3764	16686	16392	16196	15902	15706	16295	15805	82	4815	500	12230	10	1	16496790	2664	23.34	4.77	12	0.57	692.00	3388.00	21550	20230508	-25.06	10350	20220715	56.04	21550	-25.06	20230508	11800	36.86	20230102	21550	-25.06	20230508	10350	56.04	20220715	6.42	N	125210	500	82 억		150971	N	N	0	N	00	N
5	20230630	130742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16070	-30	5	-0.19	1324367510	82023	43.09	16190	16340	16060	20900	11270	16100	16146.29	0.92	0	3004	16686	16392	16196	15902	15706	16295	15805	82	4815	500	12230	10	1	16496790	2651	23.22	4.74	12	0.50	692.00	3388.00	21550	20230508	-25.43	10350	20220715	55.27	21550	-25.43	20230508	11800	36.19	20230102	21550	-25.43	20230508	10350	55.27	20220715	6.42	N	125210	500	82 억		150971	N	N	0	N	00	N
6	20230630	120739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16110	10	2	0.06	1137059760	70387	36.98	16190	16340	16060	20900	11270	16100	16154.40	0.92	0	1998	16686	16392	16196	15902	15706	16295	15805	82	4815	500	12230	10	1	16496790	2658	23.28	4.76	12	0.43	692.00	3388.00	21550	20230508	-25.24	10350	20220715	55.65	21550	-25.24	20230508	11800	36.53	20230102	21550	-25.24	20230508	10350	55.65	20220715	6.42	N	125210	500	82 억		150971	N	N	0	N	00	N
7	20230630	110743	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16140	40	2	0.25	918035450	56790	29.83	16190	16340	16060	20900	11270	16100	16165.44	0.92	0	3486	16686	16392	16196	15902	15706	16295	15805	82	4815	500	12230	10	1	16496790	2663	23.32	4.76	12	0.34	692.00	3388.00	21550	20230508	-25.10	10350	20220715	55.94	21550	-25.10	20230508	11800	36.78	20230102	21550	-25.10	20230508	10350	55.94	20220715	6.42	N	125210	500	82 억		150971	N	N	0	N	00	N
8	20230630	100742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16200	100	2	0.62	631327130	38996	20.49	16190	16340	16060	20900	11270	16100	16189.54	0.92	0	3671	16686	16392	16196	15902	15706	16295	15805	82	4815	500	12230	10	1	16496790	2672	23.41	4.78	12	0.24	692.00	3388.00	21550	20230508	-24.83	10350	20220715	56.52	21550	-24.83	20230508	11800	37.29	20230102	21550	-24.83	20230508	10350	56.52	20220715	6.42	N	125210	500	82 억		150971	N	N	0	N	00	N
9	20230630	090742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16150	50	2	0.31	92780540	5732	3.01	16190	16210	16150	20900	11270	16100	16186.42	0.92	0	-1323	16686	16392	16196	15902	15706	16295	15805	82	4815	500	12230	10	1	16496790	2664	23.34	4.77	12	0.03	692.00	3388.00	21550	20230508	-25.06	10350	20220715	56.04	21550	-25.06	20230508	11800	36.86	20230102	21550	-25.06	20230508	10350	56.04	20220715	6.42	N	125210	500	82 억		150971	N	N	0	N	00	N
10	20230629	160741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16100	-120	5	-0.74	3073145790	189850	55.13	16300	16490	16000	21050	11360	16220	16187.75	0.92	0	2947	17353	16786	16493	15926	15633	16640	15780	82	4845	500	12320	10	1	16496790	2656	23.27	4.75	12	1.15	692.00	3388.00	21550	20230508	-25.29	10350	20220715	55.56	21550	-25.29	20230508	11800	36.44	20230102	21550	-25.29	20230508	10350	55.56	20220715	6.42	N	125210	500	82 억		152113	N	N	0	N	00	N
11	20230629	150739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16050	-170	5	-1.05	2848682130	175862	51.07	16300	16490	16000	21050	11360	16220	16198.37	0.92	0	1027	17353	16786	16493	15926	15633	16640	15780	82	4845	500	12320	10	1	16496790	2648	23.19	4.74	12	1.07	692.00	3388.00	21550	20230508	-25.52	10350	20220715	55.07	21550	-25.52	20230508	11800	36.02	20230102	21550	-25.52	20230508	10350	55.07	20220715	6.42	N	125210	500	82 억		152113	N	N	0	N	00	N
12	20230629	140736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16170	-50	5	-0.31	2282794650	140614	40.83	16300	16490	16050	21050	11360	16220	16234.49	0.92	0	-3337	17353	16786	16493	15926	15633	16640	15780	82	4845	500	12320	10	1	16496790	2668	23.37	4.77	12	0.85	692.00	3388.00	21550	20230508	-24.97	10350	20220715	56.23	21550	-24.97	20230508	11800	37.03	20230102	21550	-24.97	20230508	10350	56.23	20220715	6.42	N	125210	500	82 억		152113	N	N	0	N	00	N
13	20230629	130736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16190	-30	5	-0.18	1858090310	114280	33.19	16300	16490	16100	21050	11360	16220	16259.16	0.92	0	-2956	17353	16786	16493	15926	15633	16640	15780	82	4845	500	12320	10	1	16496790	2671	23.40	4.78	12	0.69	692.00	3388.00	21550	20230508	-24.87	10350	20220715	56.43	21550	-24.87	20230508	11800	37.20	20230102	21550	-24.87	20230508	10350	56.43	20220715	6.42	N	125210	500	82 억		152113	N	N	0	N	00	N
14	20230629	120739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16170	-50	5	-0.31	1710644630	105172	30.54	16300	16490	16100	21050	11360	16220	16265.29	0.92	0	-2981	17353	16786	16493	15926	15633	16640	15780	82	4845	500	12320	10	1	16496790	2668	23.37	4.77	12	0.64	692.00	3388.00	21550	20230508	-24.97	10350	20220715	56.23	21550	-24.97	20230508	11800	37.03	20230102	21550	-24.97	20230508	10350	56.23	20220715	6.42	N	125210	500	82 억		152113	N	N	0	N	00	N
15	20230629	110740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16230	10	2	0.06	1335913060	81981	23.81	16300	16490	16130	21050	11360	16220	16295.56	0.92	0	-1710	17353	16786	16493	15926	15633	16640	15780	82	4845	500	12320	10	1	16496790	2677	23.45	4.79	12	0.50	692.00	3388.00	21550	20230508	-24.69	10350	20220715	56.81	21550	-24.69	20230508	11800	37.54	20230102	21550	-24.69	20230508	10350	56.81	20220715	6.42	N	125210	500	82 억		152113	N	N	0	N	00	N
16	20230629	100741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16390	170	2	1.05	933648360	57328	16.65	16300	16490	16130	21050	11360	16220	16286.29	0.92	0	-139	17353	16786	16493	15926	15633	16640	15780	82	4845	500	12320	10	1	16496790	2704	23.68	4.84	12	0.35	692.00	3388.00	21550	20230508	-23.94	10350	20220715	58.36	21550	-23.94	20230508	11800	38.90	20230102	21550	-23.94	20230508	10350	58.36	20220715	6.42	N	125210	500	82 억		152113	N	N	0	N	00	N
17	20230629	090710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16280	60	2	0.37	130630350	8023	2.33	16300	16320	16240	21050	11360	16220	16283.41	0.92	0	-368	17353	16786	16493	15926	15633	16640	15780	82	4845	500	12320	10	1	16496790	2686	23.53	4.81	12	0.05	692.00	3388.00	21550	20230508	-24.45	10350	20220715	57.29	21550	-24.45	20230508	11800	37.97	20230102	21550	-24.45	20230508	10350	57.29	20220715	6.42	N	125210	500	82 억		152113	N	N	0	N	00	N
18	20230628	160729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16220	-620	5	-3.68	5608310030	338925	129.04	16980	17060	16200	21850	11790	16840	16548.37	1.18	0	-25726	17206	17022	16916	16732	16626	16970	16680	82	5030	500	12790	10	1	16496790	2676	23.44	4.79	12	2.05	692.00	3388.00	21550	20230508	-24.73	10350	20220715	56.71	21550	-24.73	20230508	11800	37.46	20230102	21550	-24.73	20230508	10350	56.71	20220715	6.44	N	125210	500	82 억		194943	N	N	0	N	00	N
19	20230628	150735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16250	-590	5	-3.50	5335099280	322093	122.63	16980	17060	16200	21850	11790	16840	16563.85	1.18	0	-27015	17206	17022	16916	16732	16626	16970	16680	82	5030	500	12790	10	1	16496790	2681	23.48	4.80	12	1.95	692.00	3388.00	21550	20230508	-24.59	10350	20220715	57.00	21550	-24.59	20230508	11800	37.71	20230102	21550	-24.59	20230508	10350	57.00	20220715	6.44	N	125210	500	82 억		194943	N	N	0	N	00	N
20	20230628	140733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16300	-540	5	-3.21	4687631440	282436	107.53	16980	17060	16200	21850	11790	16840	16597.15	1.18	0	-23648	17206	17022	16916	16732	16626	16970	16680	82	5030	500	12790	10	1	16496790	2689	23.55	4.81	12	1.71	692.00	3388.00	21550	20230508	-24.36	10350	20220715	57.49	21550	-24.36	20230508	11800	38.14	20230102	21550	-24.36	20230508	10350	57.49	20220715	6.44	N	125210	500	82 억		194943	N	N	0	N	00	N
21	20230628	130734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16330	-510	5	-3.03	3779714500	226646	86.29	16980	17060	16300	21850	11790	16840	16676.73	1.18	0	-23758	17206	17022	16916	16732	16626	16970	16680	82	5030	500	12790	10	1	16496790	2694	23.60	4.82	12	1.37	692.00	3388.00	21550	20230508	-24.22	10350	20220715	57.78	21550	-24.22	20230508	11800	38.39	20230102	21550	-24.22	20230508	10350	57.78	20220715	6.44	N	125210	500	82 억		194943	N	N	0	N	00	N
22	20230628	120737	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16550	-290	5	-1.72	2818020020	168050	63.98	16980	17060	16510	21850	11790	16840	16768.94	1.18	0	-23328	17206	17022	16916	16732	16626	16970	16680	82	5030	500	12790	10	1	16496790	2730	23.92	4.88	12	1.02	692.00	3388.00	21550	20230508	-23.20	10350	20220715	59.90	21550	-23.20	20230508	11800	40.25	20230102	21550	-23.20	20230508	10350	59.90	20220715	6.44	N	125210	500	82 억		194943	N	N	0	N	00	N
23	20230628	110738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16620	-220	5	-1.31	2074449470	123177	46.90	16980	17060	16610	21850	11790	16840	16841.21	1.18	0	-20265	17206	17022	16916	16732	16626	16970	16680	82	5030	500	12790	10	1	16496790	2742	24.02	4.91	12	0.75	692.00	3388.00	21550	20230508	-22.88	10350	20220715	60.58	21550	-22.88	20230508	11800	40.85	20230102	21550	-22.88	20230508	10350	60.58	20220715	6.44	N	125210	500	82 억		194943	N	N	0	N	00	N
24	20230628	100738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16810	-30	5	-0.18	1261531910	74503	28.37	16980	17060	16810	21850	11790	16840	16932.63	1.18	0	-11706	17206	17022	16916	16732	16626	16970	16680	82	5030	500	12790	10	1	16496790	2773	24.29	4.96	12	0.45	692.00	3388.00	21550	20230508	-22.00	10350	20220715	62.42	21550	-22.00	20230508	11800	42.46	20230102	21550	-22.00	20230508	10350	62.42	20220715	6.44	N	125210	500	82 억		194943	N	N	0	N	00	N
25	20230628	090736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16970	130	2	0.77	199036520	11747	4.47	16980	16980	16900	21850	11790	16840	16943.60	1.18	0	-893	17206	17022	16916	16732	16626	16970	16680	82	5030	500	12790	10	1	16496790	2800	24.52	5.01	12	0.07	692.00	3388.00	21550	20230508	-21.25	10350	20220715	63.96	21550	-21.25	20230508	11800	43.81	20230102	21550	-21.25	20230508	10350	63.96	20220715	6.44	N	125210	500	82 억		194943	N	N	0	N	00	N
26	20230627	160733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16840	-330	5	-1.92	4356779380	258106	81.56	17090	17100	16810	22300	12020	17170	16880.02	1.21	0	-3981	17776	17472	17236	16932	16696	17355	16815	82	5140	500	13040	10	1	16496790	2778	24.34	4.97	12	1.56	692.00	3388.00	21550	20230508	-21.86	10350	20220715	62.71	21550	-21.86	20230508	11800	42.71	20230102	21550	-21.86	20230508	10350	62.71	20220715	6.22	N	125210	500	82 억		198883	N	N	0	N	00	N
27	20230627	150739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16850	-320	5	-1.86	3963023110	234719	74.17	17090	17100	16810	22300	12020	17170	16884.11	1.21	0	-3943	17776	17472	17236	16932	16696	17355	16815	82	5140	500	13040	10	1	16496790	2780	24.35	4.97	12	1.42	692.00	3388.00	21550	20230508	-21.81	10350	20220715	62.80	21550	-21.81	20230508	11800	42.80	20230102	21550	-21.81	20230508	10350	62.80	20220715	6.22	N	125210	500	82 억		198883	N	N	0	N	00	N
28	20230627	140748	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16870	-300	5	-1.75	3521044190	208487	65.88	17090	17100	16810	22300	12020	17170	16888.54	1.21	0	-4566	17776	17472	17236	16932	16696	17355	16815	82	5140	500	13040	10	1	16496790	2783	24.38	4.98	12	1.26	692.00	3388.00	21550	20230508	-21.72	10350	20220715	63.00	21550	-21.72	20230508	11800	42.97	20230102	21550	-21.72	20230508	10350	63.00	20220715	6.22	N	125210	500	82 억		198883	N	N	0	N	00	N
29	20230627	130745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16850	-320	5	-1.86	3184860430	188543	59.58	17090	17100	16810	22300	12020	17170	16891.95	1.21	0	-3984	17776	17472	17236	16932	16696	17355	16815	82	5140	500	13040	10	1	16496790	2780	24.35	4.97	12	1.14	692.00	3388.00	21550	20230508	-21.81	10350	20220715	62.80	21550	-21.81	20230508	11800	42.80	20230102	21550	-21.81	20230508	10350	62.80	20220715	6.22	N	125210	500	82 억		198883	N	N	0	N	00	N
30	20230627	120747	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16880	-290	5	-1.69	2563672140	151701	47.93	17090	17100	16810	22300	12020	17170	16899.49	1.21	0	1028	17776	17472	17236	16932	16696	17355	16815	82	5140	500	13040	10	1	16496790	2785	24.39	4.98	12	0.92	692.00	3388.00	21550	20230508	-21.67	10350	20220715	63.09	21550	-21.67	20230508	11800	43.05	20230102	21550	-21.67	20230508	10350	63.09	20220715	6.22	N	125210	500	82 억		198883	N	N	0	N	00	N
31	20230627	110753	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16880	-290	5	-1.69	2169142450	128284	40.53	17090	17100	16810	22300	12020	17170	16908.89	1.21	0	3897	17776	17472	17236	16932	16696	17355	16815	82	5140	500	13040	10	1	16496790	2785	24.39	4.98	12	0.78	692.00	3388.00	21550	20230508	-21.67	10350	20220715	63.09	21550	-21.67	20230508	11800	43.05	20230102	21550	-21.67	20230508	10350	63.09	20220715	6.22	N	125210	500	82 억		198883	N	N	0	N	00	N
32	20230627	100730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16910	-260	5	-1.51	1414817750	83538	26.40	17090	17100	16850	22300	12020	17170	16936.20	1.21	0	2506	17776	17472	17236	16932	16696	17355	16815	82	5140	500	13040	10	1	16496790	2790	24.44	4.99	12	0.51	692.00	3388.00	21550	20230508	-21.53	10350	20220715	63.38	21550	-21.53	20230508	11800	43.31	20230102	21550	-21.53	20230508	10350	63.38	20220715	6.22	N	125210	500	82 억		198883	N	N	0	N	00	N
33	20230627	090735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16870	-300	5	-1.75	391390100	23092	7.30	17090	17100	16850	22300	12020	17170	16949.09	1.21	0	135	17776	17472	17236	16932	16696	17355	16815	82	5140	500	13040	10	1	16496790	2783	24.38	4.98	12	0.14	692.00	3388.00	21550	20230508	-21.72	10350	20220715	63.00	21550	-21.72	20230508	11800	42.97	20230102	21550	-21.72	20230508	10350	63.00	20220715	6.22	N	125210	500	82 억		198883	N	N	0	N	00	N
34	20230626	160733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17170	-520	5	-2.94	5381604370	314620	54.69	17530	17540	17000	22950	12390	17690	17104.74	1.37	0	-27159	18310	18000	17660	17350	17010	18155	17505	82	5280	500	13440	10	1	16496790	2832	24.81	5.07	12	1.91	692.00	3388.00	21550	20230508	-20.32	10350	20220715	65.89	21550	-20.32	20230508	11800	45.51	20230102	21550	-20.32	20230508	10350	65.89	20220715	6.18	N	125210	500	82 억		226109	N	N	0	N	00	N
35	20230626	150739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17070	-620	5	-3.50	5079577370	296990	51.63	17530	17540	17000	22950	12390	17690	17103.22	1.37	0	-27159	18310	18000	17660	17350	17010	18155	17505	82	5280	500	13440	10	1	16496790	2816	24.67	5.04	12	1.80	692.00	3388.00	21550	20230508	-20.79	10350	20220715	64.93	21550	-20.79	20230508	11800	44.66	20230102	21550	-20.79	20230508	10350	64.93	20220715	6.18	N	125210	500	82 억		226109	N	N	0	N	00	N
36	20230626	140737	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17070	-620	5	-3.50	4534240800	264991	46.06	17530	17540	17000	22950	12390	17690	17110.58	1.37	0	-25922	18310	18000	17660	17350	17010	18155	17505	82	5280	500	13440	10	1	16496790	2816	24.67	5.04	12	1.61	692.00	3388.00	21550	20230508	-20.79	10350	20220715	64.93	21550	-20.79	20230508	11800	44.66	20230102	21550	-20.79	20230508	10350	64.93	20220715	6.18	N	125210	500	82 억		226109	N	N	0	N	00	N
37	20230626	130733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17160	-530	5	-3.00	4071725220	237924	41.36	17530	17540	17000	22950	12390	17690	17113.18	1.37	0	-23172	18310	18000	17660	17350	17010	18155	17505	82	5280	500	13440	10	1	16496790	2831	24.80	5.06	12	1.44	692.00	3388.00	21550	20230508	-20.37	10350	20220715	65.80	21550	-20.37	20230508	11800	45.42	20230102	21550	-20.37	20230508	10350	65.80	20220715	6.18	N	125210	500	82 억		226109	N	N	0	N	00	N
38	20230626	120733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17050	-640	5	-3.62	3744792200	218825	38.04	17530	17540	17000	22950	12390	17690	17112.77	1.37	0	-19545	18310	18000	17660	17350	17010	18155	17505	82	5280	500	13440	10	1	16496790	2813	24.64	5.03	12	1.33	692.00	3388.00	21550	20230508	-20.88	10350	20220715	64.73	21550	-20.88	20230508	11800	44.49	20230102	21550	-20.88	20230508	10350	64.73	20220715	6.18	N	125210	500	82 억		226109	N	N	0	N	00	N
39	20230626	110732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17030	-660	5	-3.73	3365713280	196608	34.18	17530	17540	17000	22950	12390	17690	17118.45	1.37	0	-15393	18310	18000	17660	17350	17010	18155	17505	82	5280	500	13440	10	1	16496790	2809	24.61	5.03	12	1.19	692.00	3388.00	21550	20230508	-20.97	10350	20220715	64.54	21550	-20.97	20230508	11800	44.32	20230102	21550	-20.97	20230508	10350	64.54	20220715	6.18	N	125210	500	82 억		226109	N	N	0	N	00	N
40	20230626	100733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17060	-630	5	-3.56	2514304200	146738	25.51	17530	17540	17000	22950	12390	17690	17134.06	1.37	0	-15572	18310	18000	17660	17350	17010	18155	17505	82	5280	500	13440	10	1	16496790	2814	24.65	5.04	12	0.89	692.00	3388.00	21550	20230508	-20.84	10350	20220715	64.83	21550	-20.84	20230508	11800	44.58	20230102	21550	-20.84	20230508	10350	64.83	20220715	6.18	N	125210	500	82 억		226109	N	N	0	N	00	N
41	20230626	090735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17090	-600	5	-3.39	700901230	40689	7.07	17530	17540	17010	22950	12390	17690	17224.03	1.37	0	-9923	18310	18000	17660	17350	17010	18155	17505	82	5280	500	13440	10	1	16496790	2819	24.70	5.04	12	0.25	692.00	3388.00	21550	20230508	-20.70	10350	20220715	65.12	21550	-20.70	20230508	11800	44.83	20230102	21550	-20.70	20230508	10350	65.12	20220715	6.18	N	125210	500	82 억		226109	N	N	0	N	00	N
42	20230623	174605	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17690	440	2	2.55	10186238720	575155	167.36	17400	17970	17320	22400	12080	17250	17711.71	1.28	0	15501	17796	17522	17366	17092	16936	17445	17015	82	5160	500	13110	10	1	16496790	2918	25.56	5.22	12	3.49	692.00	3388.00	21550	20230508	-17.91	10350	20220715	70.92	21550	-17.91	20230508	11800	49.92	20230102	21550	-17.91	20230508	10350	70.92	20220715	6.21	N	125210	500	82 억		210957	N	N	0	N	00	N
43	20230623	140613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17580	330	2	1.91	8770198640	494545	143.90	17400	17970	17320	22400	12080	17250	17735.20	1.28	0	19882	17796	17522	17366	17092	16936	17445	17015	82	5160	500	13110	10	1	16496790	2900	25.40	5.19	12	3.00	692.00	3388.00	21550	20230508	-18.42	10350	20220715	69.86	21550	-18.42	20230508	11800	48.98	20230102	21550	-18.42	20230508	10350	69.86	20220715	6.21	N	125210	500	82 억		210957	N	N	0	N	00	N
44	20230622	160520	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17250	-450	5	-2.54	5860986180	338019	40.28	17640	17640	17210	23000	12390	17700	17336.56	1.67	0	-69043	18320	18010	17480	17170	16640	18165	17325	82	5305	500	13450	10	1	16496790	2846	24.93	5.09	12	2.05	692.00	3388.00	21550	20230508	-19.95	10350	20220715	66.67	21550	-19.95	20230508	11800	46.19	20230102	21550	-19.95	20230508	10350	66.67	20220715	6.40	N	125210	500	82 억		275448	N	N	0	N	00	N
45	20230622	150341	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17250	-450	5	-2.54	5439712810	313626	37.37	17640	17640	17210	23000	12390	17700	17341.43	1.67	0	-67085	18320	18010	17480	17170	16640	18165	17325	82	5305	500	13450	10	1	16496790	2846	24.93	5.09	12	1.90	692.00	3388.00	21550	20230508	-19.95	10350	20220715	66.67	21550	-19.95	20230508	11800	46.19	20230102	21550	-19.95	20230508	10350	66.67	20220715	6.40	N	125210	500	82 억		275448	N	N	0	N	00	N
46	20230622	140857	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17340	-360	5	-2.03	4758141240	274132	32.67	17640	17640	17210	23000	12390	17700	17353.63	1.67	0	-57191	18320	18010	17480	17170	16640	18165	17325	82	5305	500	13450	10	1	16496790	2861	25.06	5.12	12	1.66	692.00	3388.00	21550	20230508	-19.54	10350	20220715	67.54	21550	-19.54	20230508	11800	46.95	20230102	21550	-19.54	20230508	10350	67.54	20220715	6.40	N	125210	500	82 억		275448	N	N	0	N	00	N
47	20230622	131004	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17350	-350	5	-1.98	4351717230	250638	29.87	17640	17640	17210	23000	12390	17700	17358.81	1.67	0	-51741	18320	18010	17480	17170	16640	18165	17325	82	5305	500	13450	10	1	16496790	2862	25.07	5.12	12	1.52	692.00	3388.00	21550	20230508	-19.49	10350	20220715	67.63	21550	-19.49	20230508	11800	47.03	20230102	21550	-19.49	20230508	10350	67.63	20220715	6.40	N	125210	500	82 억		275448	N	N	0	N	00	N
48	20230622	120711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17390	-310	5	-1.75	3789964420	218168	26.00	17640	17640	17210	23000	12390	17700	17367.57	1.67	0	-42347	18320	18010	17480	17170	16640	18165	17325	82	5305	500	13450	10	1	16496790	2869	25.13	5.13	12	1.32	692.00	3388.00	21550	20230508	-19.30	10350	20220715	68.02	21550	-19.30	20230508	11800	47.37	20230102	21550	-19.30	20230508	10350	68.02	20220715	6.40	N	125210	500	82 억		275448	N	N	0	N	00	N
49	20230622	110713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17400	-300	5	-1.69	3564542910	205194	24.45	17640	17640	17210	23000	12390	17700	17367.10	1.67	0	-40249	18320	18010	17480	17170	16640	18165	17325	82	5305	500	13450	10	1	16496790	2870	25.14	5.14	12	1.24	692.00	3388.00	21550	20230508	-19.26	10350	20220715	68.12	21550	-19.26	20230508	11800	47.46	20230102	21550	-19.26	20230508	10350	68.12	20220715	6.40	N	125210	500	82 억		275448	N	N	0	N	00	N
50	20230622	100449	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17290	-410	5	-2.32	2974623670	171276	20.41	17640	17640	17210	23000	12390	17700	17361.99	1.67	0	-38064	18320	18010	17480	17170	16640	18165	17325	82	5305	500	13450	10	1	16496790	2852	24.99	5.10	12	1.04	692.00	3388.00	21550	20230508	-19.77	10350	20220715	67.05	21550	-19.77	20230508	11800	46.53	20230102	21550	-19.77	20230508	10350	67.05	20220715	6.40	N	125210	500	82 억		275448	N	N	0	N	00	N
51	20230622	090305	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17480	-220	5	-1.24	687787390	39364	4.69	17640	17640	17240	23000	12390	17700	17455.37	1.67	0	-7987	18320	18010	17480	17170	16640	18165	17325	82	5305	500	13450	10	1	16496790	2884	25.26	5.16	12	0.24	692.00	3388.00	21550	20230508	-18.89	10350	20220715	68.89	21550	-18.89	20230508	11800	48.14	20230102	21550	-18.89	20230508	10350	68.89	20220715	6.40	N	125210	500	82 억		275448	N	N	0	N	00	N
52	20230621	160833	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17700	810	2	4.80	14529079400	828840	383.07	17000	17790	16950	21950	11830	16890	17528.50	1.18	0	80291	17403	17146	16823	16566	16243	16985	16405	82	5060	500	12830	10	1	16496790	2920	25.58	5.22	12	5.02	692.00	3388.00	21550	20230508	-17.87	10350	20220715	71.01	21550	-17.87	20230508	11800	50.00	20230102	21550	-17.87	20230508	10350	71.01	20220715	6.49	N	125210	500	82 억		195211	N	N	0	N	00	N
53	20230621	150131	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17740	850	2	5.03	13650793630	779187	360.13	17000	17790	16950	21950	11830	16890	17519.28	1.18	0	82735	17403	17146	16823	16566	16243	16985	16405	82	5060	500	12830	10	1	16496790	2927	25.64	5.24	12	4.72	692.00	3388.00	21550	20230508	-17.68	10350	20220715	71.40	21550	-17.68	20230508	11800	50.34	20230102	21550	-17.68	20230508	10350	71.40	20220715	6.49	N	125210	500	82 억		195211	N	N	0	N	00	N
54	20230621	140705	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17640	750	2	4.44	11798280280	674369	311.68	17000	17790	16950	21950	11830	16890	17495.29	1.18	0	80307	17403	17146	16823	16566	16243	16985	16405	82	5060	500	12830	10	1	16496790	2910	25.49	5.21	12	4.09	692.00	3388.00	21550	20230508	-18.14	10350	20220715	70.43	21550	-18.14	20230508	11800	49.49	20230102	21550	-18.14	20230508	10350	70.43	20220715	6.49	N	125210	500	82 억		195211	N	N	0	N	00	N
55	20230621	130827	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17660	770	2	4.56	10068316970	576454	266.43	17000	17790	16950	21950	11830	16890	17465.95	1.18	0	70174	17403	17146	16823	16566	16243	16985	16405	82	5060	500	12830	10	1	16496790	2913	25.52	5.21	12	3.49	692.00	3388.00	21550	20230508	-18.05	10350	20220715	70.63	21550	-18.05	20230508	11800	49.66	20230102	21550	-18.05	20230508	10350	70.63	20220715	6.49	N	125210	500	82 억		195211	N	N	0	N	00	N
56	20230621	120601	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17540	650	2	3.85	8837575680	506552	234.12	17000	17790	16950	21950	11830	16890	17446.53	1.18	0	67080	17403	17146	16823	16566	16243	16985	16405	82	5060	500	12830	10	1	16496790	2894	25.35	5.18	12	3.07	692.00	3388.00	21550	20230508	-18.61	10350	20220715	69.47	21550	-18.61	20230508	11800	48.64	20230102	21550	-18.61	20230508	10350	69.47	20220715	6.49	N	125210	500	82 억		195211	N	N	0	N	00	N
57	20230621	110514	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17530	640	2	3.79	5960434510	343574	158.79	17000	17560	16950	21950	11830	16890	17348.33	1.18	0	49840	17403	17146	16823	16566	16243	16985	16405	82	5060	500	12830	10	1	16496790	2892	25.33	5.17	12	2.08	692.00	3388.00	21550	20230508	-18.65	10350	20220715	69.37	21550	-18.65	20230508	11800	48.56	20230102	21550	-18.65	20230508	10350	69.37	20220715	6.49	N	125210	500	82 억		195211	N	N	0	N	00	N
58	20230621	100338	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17360	470	2	2.78	3443670100	199049	92.00	17000	17450	16950	21950	11830	16890	17300.61	1.18	0	34976	17403	17146	16823	16566	16243	16985	16405	82	5060	500	12830	10	1	16496790	2864	25.09	5.12	12	1.21	692.00	3388.00	21550	20230508	-19.44	10350	20220715	67.73	21550	-19.44	20230508	11800	47.12	20230102	21550	-19.44	20230508	10350	67.73	20220715	6.49	N	125210	500	82 억		195211	N	N	0	N	00	N
59	20230621	090226	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17060	170	2	1.01	251415580	14778	6.83	17000	17070	16950	21950	11830	16890	17012.83	1.18	0	5764	17403	17146	16823	16566	16243	16985	16405	82	5060	500	12830	10	1	16496790	2814	24.65	5.04	12	0.09	692.00	3388.00	21550	20230508	-20.84	10350	20220715	64.83	21550	-20.84	20230508	11800	44.58	20230102	21550	-20.84	20230508	10350	64.83	20220715	6.49	N	125210	500	82 억		195211	N	N	0	N	00	N
60	20230620	160709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16890	-190	5	-1.11	3600747630	213973	90.71	17080	17080	16500	22200	11960	17080	16827.86	1.18	0	-3828	17453	17266	17053	16866	16653	17160	16760	82	5120	500	12980	10	1	16496790	2786	24.41	4.99	12	1.30	692.00	3388.00	21550	20230508	-21.62	10350	20220715	63.19	21550	-21.62	20230508	11800	43.14	20230102	21550	-21.62	20230508	10350	63.19	20220715	6.44	N	125210	500	82 억		194721	N	N	0	N	00	N
61	20230620	150359	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16860	-220	5	-1.29	3257901610	193644	82.09	17080	17080	16500	22200	11960	17080	16824.16	1.18	0	-5226	17453	17266	17053	16866	16653	17160	16760	82	5120	500	12980	10	1	16496790	2781	24.36	4.98	12	1.17	692.00	3388.00	21550	20230508	-21.76	10350	20220715	62.90	21550	-21.76	20230508	11800	42.88	20230102	21550	-21.76	20230508	10350	62.90	20220715	6.44	N	125210	500	82 억		194721	N	N	0	N	00	N
62	20230620	140208	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16870	-210	5	-1.23	2904770470	172654	73.19	17080	17080	16500	22200	11960	17080	16824.20	1.18	0	-4149	17453	17266	17053	16866	16653	17160	16760	82	5120	500	12980	10	1	16496790	2783	24.38	4.98	12	1.05	692.00	3388.00	21550	20230508	-21.72	10350	20220715	63.00	21550	-21.72	20230508	11800	42.97	20230102	21550	-21.72	20230508	10350	63.00	20220715	6.44	N	125210	500	82 억		194721	N	N	0	N	00	N
63	20230620	130313	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16920	-160	5	-0.94	2611874360	155296	65.83	17080	17080	16500	22200	11960	17080	16818.65	1.18	0	-1414	17453	17266	17053	16866	16653	17160	16760	82	5120	500	12980	10	1	16496790	2791	24.45	4.99	12	0.94	692.00	3388.00	21550	20230508	-21.48	10350	20220715	63.48	21550	-21.48	20230508	11800	43.39	20230102	21550	-21.48	20230508	10350	63.48	20220715	6.44	N	125210	500	82 억		194721	N	N	0	N	00	N
64	20230620	120857	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16740	-340	5	-1.99	2272478880	135080	57.26	17080	17080	16500	22200	11960	17080	16823.17	1.18	0	-4718	17453	17266	17053	16866	16653	17160	16760	82	5120	500	12980	10	1	16496790	2762	24.19	4.94	12	0.82	692.00	3388.00	21550	20230508	-22.32	10350	20220715	61.74	21550	-22.32	20230508	11800	41.86	20230102	21550	-22.32	20230508	10350	61.74	20220715	6.44	N	125210	500	82 억		194721	N	N	0	N	00	N
65	20230620	110226	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16790	-290	5	-1.70	1814727270	107711	45.66	17080	17080	16500	22200	11960	17080	16848.08	1.18	0	-5305	17453	17266	17053	16866	16653	17160	16760	82	5120	500	12980	10	1	16496790	2770	24.26	4.96	12	0.65	692.00	3388.00	21550	20230508	-22.09	10350	20220715	62.22	21550	-22.09	20230508	11800	42.29	20230102	21550	-22.09	20230508	10350	62.22	20220715	6.44	N	125210	500	82 억		194721	N	N	0	N	00	N
66	20230620	100331	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16950	-130	5	-0.76	958373330	56646	24.01	17080	17080	16800	22200	11960	17080	16918.59	1.18	0	-4287	17453	17266	17053	16866	16653	17160	16760	82	5120	500	12980	10	1	16496790	2796	24.49	5.00	12	0.34	692.00	3388.00	21550	20230508	-21.35	10350	20220715	63.77	21550	-21.35	20230508	11800	43.64	20230102	21550	-21.35	20230508	10350	63.77	20220715	6.44	N	125210	500	82 억		194721	N	N	0	N	00	N
67	20230620	090542	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17030	-50	5	-0.29	128304600	7552	3.20	17080	17080	16910	22200	11960	17080	16989.27	1.18	0	-2562	17453	17266	17053	16866	16653	17160	16760	82	5120	500	12980	10	1	16496790	2809	24.61	5.03	12	0.05	692.00	3388.00	21550	20230508	-20.97	10350	20220715	64.54	21550	-20.97	20230508	11800	44.32	20230102	21550	-20.97	20230508	10350	64.54	20220715	6.44	N	125210	500	82 억		194721	N	N	0	N	00	N
68	20230619	160715	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17080	-170	5	-0.99	3964328880	233147	63.98	17210	17240	16840	22400	12080	17250	17003.32	1.13	0	8812	17803	17526	17303	17026	16803	17415	16915	82	5160	500	13110	10	1	16496790	2818	24.68	5.04	12	1.41	692.00	3388.00	21550	20230508	-20.74	10350	20220715	65.02	21550	-20.74	20230508	11800	44.75	20230102	21550	-20.74	20230508	10350	65.02	20220715	6.52	N	125210	500	82 억		186639	N	N	0	N	00	N
69	20230619	150618	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16990	-260	5	-1.51	3737111420	219819	60.32	17210	17240	16840	22400	12080	17250	17000.84	1.13	0	7442	17803	17526	17303	17026	16803	17415	16915	82	5160	500	13110	10	1	16496790	2803	24.55	5.01	12	1.33	692.00	3388.00	21550	20230508	-21.16	10350	20220715	64.15	21550	-21.16	20230508	11800	43.98	20230102	21550	-21.16	20230508	10350	64.15	20220715	6.52	N	125210	500	82 억		186639	N	N	0	N	00	N
70	20230619	140702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16900	-350	5	-2.03	3426953650	201546	55.31	17210	17240	16840	22400	12080	17250	17003.32	1.13	0	7400	17803	17526	17303	17026	16803	17415	16915	82	5160	500	13110	10	1	16496790	2788	24.42	4.99	12	1.22	692.00	3388.00	21550	20230508	-21.58	10350	20220715	63.29	21550	-21.58	20230508	11800	43.22	20230102	21550	-21.58	20230508	10350	63.29	20220715	6.52	N	125210	500	82 억		186639	N	N	0	N	00	N
71	20230619	130225	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16980	-270	5	-1.57	2868431780	168498	46.24	17210	17240	16840	22400	12080	17250	17023.52	1.13	0	10148	17803	17526	17303	17026	16803	17415	16915	82	5160	500	13110	10	1	16496790	2801	24.54	5.01	12	1.02	692.00	3388.00	21550	20230508	-21.21	10350	20220715	64.06	21550	-21.21	20230508	11800	43.90	20230102	21550	-21.21	20230508	10350	64.06	20220715	6.52	N	125210	500	82 억		186639	N	N	0	N	00	N
72	20230619	121016	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16990	-260	5	-1.51	2475258190	145275	39.87	17210	17240	16840	22400	12080	17250	17038.41	1.13	0	6298	17803	17526	17303	17026	16803	17415	16915	82	5160	500	13110	10	1	16496790	2803	24.55	5.01	12	0.88	692.00	3388.00	21550	20230508	-21.16	10350	20220715	64.15	21550	-21.16	20230508	11800	43.98	20230102	21550	-21.16	20230508	10350	64.15	20220715	6.52	N	125210	500	82 억		186639	N	N	0	N	00	N
73	20230619	110959	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17150	-100	5	-0.58	2159348570	126750	34.78	17210	17240	16840	22400	12080	17250	17036.26	1.13	0	7458	17803	17526	17303	17026	16803	17415	16915	82	5160	500	13110	10	1	16496790	2829	24.78	5.06	12	0.77	692.00	3388.00	21550	20230508	-20.42	10350	20220715	65.70	21550	-20.42	20230508	11800	45.34	20230102	21550	-20.42	20230508	10350	65.70	20220715	6.52	N	125210	500	82 억		186639	N	N	0	N	00	N
74	20230619	100250	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16980	-270	5	-1.57	1484470710	87276	23.95	17210	17240	16840	22400	12080	17250	17008.88	1.13	0	-3736	17803	17526	17303	17026	16803	17415	16915	82	5160	500	13110	10	1	16496790	2801	24.54	5.01	12	0.53	692.00	3388.00	21550	20230508	-21.21	10350	20220715	64.06	21550	-21.21	20230508	11800	43.90	20230102	21550	-21.21	20230508	10350	64.06	20220715	6.52	N	125210	500	82 억		186639	N	N	0	N	00	N
75	20230619	091005	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17060	-190	5	-1.10	352551620	20562	5.64	17210	17240	17060	22400	12080	17250	17145.71	1.13	0	-6654	17803	17526	17303	17026	16803	17415	16915	82	5160	500	13110	10	1	16496790	2814	24.65	5.04	12	0.12	692.00	3388.00	21550	20230508	-20.84	10350	20220715	64.83	21550	-20.84	20230508	11800	44.58	20230102	21550	-20.84	20230508	10350	64.83	20220715	6.52	N	125210	500	82 억		186639	N	N	0	N	00	N
76	20230616	160424	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17250	-230	5	-1.32	6256024270	362798	51.08	17570	17580	17080	22700	12240	17480	17243.82	1.59	0	-84116	18020	17750	17220	16950	16420	17885	17085	82	5230	500	13280	10	1	16496790	2846	24.93	5.09	12	2.20	692.00	3388.00	21550	20230508	-19.95	10350	20220715	66.67	21550	-19.95	20230508	11800	46.19	20230102	21550	-19.95	20230508	10350	66.67	20220715	6.64	N	125210	500	82 억		262124	N	N	0	N	00	N
77	20230616	150239	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17160	-320	5	-1.83	5890714530	341619	48.10	17570	17580	17080	22700	12240	17480	17243.52	1.59	0	-87191	18020	17750	17220	16950	16420	17885	17085	82	5230	500	13280	10	1	16496790	2831	24.80	5.06	12	2.07	692.00	3388.00	21550	20230508	-20.37	10350	20220715	65.80	21550	-20.37	20230508	11800	45.42	20230102	21550	-20.37	20230508	10350	65.80	20220715	6.64	N	125210	500	82 억		262124	N	N	0	N	00	N
78	20230616	140619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17130	-350	5	-2.00	5260215410	304883	42.93	17570	17580	17080	22700	12240	17480	17253.23	1.59	0	-80994	18020	17750	17220	16950	16420	17885	17085	82	5230	500	13280	10	1	16496790	2826	24.75	5.06	12	1.85	692.00	3388.00	21550	20230508	-20.51	10350	20220715	65.51	21550	-20.51	20230508	11800	45.17	20230102	21550	-20.51	20230508	10350	65.51	20220715	6.64	N	125210	500	82 억		262124	N	N	0	N	00	N
79	20230616	130219	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17230	-250	5	-1.43	4422182210	256114	36.06	17570	17580	17080	22700	12240	17480	17266.46	1.59	0	-69567	18020	17750	17220	16950	16420	17885	17085	82	5230	500	13280	10	1	16496790	2842	24.90	5.09	12	1.55	692.00	3388.00	21550	20230508	-20.05	10350	20220715	66.47	21550	-20.05	20230508	11800	46.02	20230102	21550	-20.05	20230508	10350	66.47	20220715	6.64	N	125210	500	82 억		262124	N	N	0	N	00	N
80	20230616	120925	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17280	-200	5	-1.14	4149801520	240322	33.84	17570	17580	17080	22700	12240	17480	17267.67	1.59	0	-67699	18020	17750	17220	16950	16420	17885	17085	82	5230	500	13280	10	1	16496790	2851	24.97	5.10	12	1.46	692.00	3388.00	21550	20230508	-19.81	10350	20220715	66.96	21550	-19.81	20230508	11800	46.44	20230102	21550	-19.81	20230508	10350	66.96	20220715	6.64	N	125210	500	82 억		262124	N	N	0	N	00	N
81	20230616	110404	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17200	-280	5	-1.60	3811589010	220679	31.07	17570	17580	17080	22700	12240	17480	17272.10	1.59	0	-64438	18020	17750	17220	16950	16420	17885	17085	82	5230	500	13280	10	1	16496790	2837	24.86	5.08	12	1.34	692.00	3388.00	21550	20230508	-20.19	10350	20220715	66.18	21550	-20.19	20230508	11800	45.76	20230102	21550	-20.19	20230508	10350	66.18	20220715	6.64	N	125210	500	82 억		262124	N	N	0	N	00	N
82	20230616	100255	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17230	-250	5	-1.43	3084048550	178467	25.13	17570	17580	17080	22700	12240	17480	17280.78	1.59	0	-61481	18020	17750	17220	16950	16420	17885	17085	82	5230	500	13280	10	1	16496790	2842	24.90	5.09	12	1.08	692.00	3388.00	21550	20230508	-20.05	10350	20220715	66.47	21550	-20.05	20230508	11800	46.02	20230102	21550	-20.05	20230508	10350	66.47	20220715	6.64	N	125210	500	82 억		262124	N	N	0	N	00	N
83	20230616	090200	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17310	-170	5	-0.97	667068900	38081	5.36	17570	17580	17310	22700	12240	17480	17517.11	1.59	0	-26591	18020	17750	17220	16950	16420	17885	17085	82	5230	500	13280	10	1	16496790	2856	25.01	5.11	12	0.23	692.00	3388.00	21550	20230508	-19.68	10350	20220715	67.25	21550	-19.68	20230508	11800	46.69	20230102	21550	-19.68	20230508	10350	67.25	20220715	6.64	N	125210	500	82 억		262124	N	N	0	N	00	N
84	20230615	150423	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17370	740	2	4.45	11209962380	652649	110.81	16690	17490	16690	21600	11650	16630	17176.10	1.04	0	93379	17776	17202	16816	16242	15856	17010	16050	82	4975	500	12630	10	1	16496790	2865	25.10	5.13	12	3.96	692.00	3388.00	21550	20230508	-19.40	10350	20220715	67.83	21550	-19.40	20230508	11800	47.20	20230102	21550	-19.40	20230508	10350	67.83	20220715	6.78	N	125210	500	82 억		171081	N	N	0	N	00	N
85	20230615	140124	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17410	780	2	4.69	9632226070	561785	95.38	16690	17490	16690	21600	11650	16630	17145.75	1.04	0	101596	17776	17202	16816	16242	15856	17010	16050	82	4975	500	12630	10	1	16496790	2872	25.16	5.14	12	3.41	692.00	3388.00	21550	20230508	-19.21	10350	20220715	68.21	21550	-19.21	20230508	11800	47.54	20230102	21550	-19.21	20230508	10350	68.21	20220715	6.78	N	125210	500	82 억		171081	N	N	0	N	00	N
86	20230615	130239	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17240	610	2	3.67	8345510350	487393	82.75	16690	17490	16690	21600	11650	16630	17122.75	1.04	0	114705	17776	17202	16816	16242	15856	17010	16050	82	4975	500	12630	10	1	16496790	2844	24.91	5.09	12	2.95	692.00	3388.00	21550	20230508	-20.00	10350	20220715	66.57	21550	-20.00	20230508	11800	46.10	20230102	21550	-20.00	20230508	10350	66.57	20220715	6.78	N	125210	500	82 억		171081	N	N	0	N	00	N
87	20230615	120803	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	17280	650	2	3.91	6301709600	369561	62.74	16690	17280	16690	21600	11650	16630	17051.88	1.04	0	100737	17776	17202	16816	16242	15856	17010	16050	82	4975	500	12630	10	1	16496790	2851	24.97	5.10	12	2.24	692.00	3388.00	21550	20230508	-19.81	10350	20220715	66.96	21550	-19.81	20230508	11800	46.44	20230102	21550	-19.81	20230508	10350	66.96	20220715	6.78	N	125210	500	82 억		171081	N	N	0	N	00	N
88	20230615	110713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16820	190	2	1.14	4353946260	255368	43.36	16690	17260	16690	21600	11650	16630	17049.69	1.04	0	67481	17776	17202	16816	16242	15856	17010	16050	82	4975	500	12630	10	1	16496790	2775	24.31	4.96	12	1.55	692.00	3388.00	21550	20230508	-21.95	10350	20220715	62.51	21550	-21.95	20230508	11800	42.54	20230102	21550	-21.95	20230508	10350	62.51	20220715	6.78	N	125210	500	82 억		171081	N	N	0	N	00	N
89	20230611	184547	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16800	940	2	5.93	12681905970	763003	276.16	16250	16860	16110	20600	11110	15860	16613.02	1.60	123528	123214	16620	16240	15900	15520	15180	16070	15350	82	4745	500	12050	10	1	16496790	2771	24.28	4.96	12	4.63	692.00	3388.00	21550	20230508	-22.04	10350	20220715	62.32	21550	-22.04	20230508	11800	42.37	20230102	21550	-22.04	20230508	10350	62.32	20220715	6.92	N	125210	500	82 억		263744	N	N	0	N	00	N
90	20230611	181135	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16800	940	2	5.93	12681905970	763003	276.16	16250	16860	16110	20600	11110	15860	16613.02	1.60	123528	123214	16620	16240	15900	15520	15180	16070	15350	82	4745	500	12050	10	1	16496790	2771	24.28	4.96	12	4.63	692.00	3388.00	21550	20230508	-22.04	10350	20220715	62.32	21550	-22.04	20230508	11800	42.37	20230102	21550	-22.04	20230508	10350	62.32	20220715	6.92	N	125210	500	82 억		263744	N	N	0	N	00	N