KissMeData/106080/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	160716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9400	30	2	0.32	240953650	25943	69.82	9270	9430	9220	12180	6560	9370	9287.81	0.51	0	-77	9690	9530	9340	9180	8990	9610	9260	148	2810	1000	6550	10	1	14778536	1389	154.10	7.48	12	0.18	61.00	1256.00	11960	20230525	-21.40	6300	20230329	49.21	11960	-21.40	20230525	6300	49.21	20230329	11960	-21.40	20230525	4060	131.53	20230320	0.13	N	106080	1000	147 억		74918	N	N	0	N	00	N
3	20230630	150719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9370	0	3	0.00	227113720	24463	65.84	9270	9430	9220	12180	6560	9370	9283.97	0.51	0	139	9690	9530	9340	9180	8990	9610	9260	148	2810	1000	6550	10	1	14778536	1385	153.61	7.46	12	0.17	61.00	1256.00	11960	20230525	-21.66	6300	20230329	48.73	11960	-21.66	20230525	6300	48.73	20230329	11960	-21.66	20230525	4060	130.79	20230320	0.13	N	106080	1000	147 억		74918	N	N	0	N	00	N
4	20230630	140717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9250	-120	5	-1.28	199091070	21468	57.78	9270	9430	9220	12180	6560	9370	9273.85	0.51	0	548	9690	9530	9340	9180	8990	9610	9260	148	2810	1000	6550	10	1	14778536	1367	151.64	7.36	12	0.15	61.00	1256.00	11960	20230525	-22.66	6300	20230329	46.83	11960	-22.66	20230525	6300	46.83	20230329	11960	-22.66	20230525	4060	127.83	20230320	0.13	N	106080	1000	147 억		74918	N	N	0	N	00	N
5	20230630	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9250	-120	5	-1.28	165482330	17838	48.01	9270	9430	9220	12180	6560	9370	9276.96	0.51	0	770	9690	9530	9340	9180	8990	9610	9260	148	2810	1000	6550	10	1	14778536	1367	151.64	7.36	12	0.12	61.00	1256.00	11960	20230525	-22.66	6300	20230329	46.83	11960	-22.66	20230525	6300	46.83	20230329	11960	-22.66	20230525	4060	127.83	20230320	0.13	N	106080	1000	147 억		74918	N	N	0	N	00	N
6	20230630	120715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9290	-80	5	-0.85	149016920	16060	43.22	9270	9430	9220	12180	6560	9370	9278.76	0.51	0	1808	9690	9530	9340	9180	8990	9610	9260	148	2810	1000	6550	10	1	14778536	1373	152.30	7.40	12	0.11	61.00	1256.00	11960	20230525	-22.32	6300	20230329	47.46	11960	-22.32	20230525	6300	47.46	20230329	11960	-22.32	20230525	4060	128.82	20230320	0.13	N	106080	1000	147 억		74918	N	N	0	N	00	N
7	20230630	110718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9280	-90	5	-0.96	139816770	15075	40.57	9270	9370	9220	12180	6560	9370	9274.74	0.51	0	1979	9690	9530	9340	9180	8990	9610	9260	148	2810	1000	6550	10	1	14778536	1371	152.13	7.39	12	0.10	61.00	1256.00	11960	20230525	-22.41	6300	20230329	47.30	11960	-22.41	20230525	6300	47.30	20230329	11960	-22.41	20230525	4060	128.57	20230320	0.13	N	106080	1000	147 억		74918	N	N	0	N	00	N
8	20230630	100717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9320	-50	5	-0.53	117655270	12680	34.13	9270	9370	9220	12180	6560	9370	9278.81	0.51	0	3518	9690	9530	9340	9180	8990	9610	9260	148	2810	1000	6550	10	1	14778536	1377	152.79	7.42	12	0.09	61.00	1256.00	11960	20230525	-22.07	6300	20230329	47.94	11960	-22.07	20230525	6300	47.94	20230329	11960	-22.07	20230525	4060	129.56	20230320	0.13	N	106080	1000	147 억		74918	N	N	0	N	00	N
9	20230630	090718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9360	-10	5	-0.11	70435070	7590	20.43	9270	9360	9270	12180	6560	9370	9279.98	0.51	0	4863	9690	9530	9340	9180	8990	9610	9260	148	2810	1000	6550	10	1	14778536	1383	153.44	7.45	12	0.05	61.00	1256.00	11960	20230525	-21.74	6300	20230329	48.57	11960	-21.74	20230525	6300	48.57	20230329	11960	-21.74	20230525	4060	130.54	20230320	0.13	N	106080	1000	147 억		74918	N	N	0	N	00	N
10	20230629	160716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9370	130	2	1.41	347263140	37157	76.27	9150	9500	9150	12010	6470	9240	9345.50	0.52	0	-1386	9713	9476	9263	9026	8813	9595	9145	148	2770	1000	6460	10	1	14778536	1385	153.61	7.46	12	0.25	61.00	1256.00	11960	20230525	-21.66	6300	20230329	48.73	11960	-21.66	20230525	6300	48.73	20230329	11960	-21.66	20230525	4060	130.79	20230320	0.13	N	106080	1000	147 억		76492	N	N	0	N	00	N
11	20230629	150715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9400	160	2	1.73	338468170	36218	74.35	9150	9500	9150	12010	6470	9240	9345.30	0.52	0	-1375	9713	9476	9263	9026	8813	9595	9145	148	2770	1000	6460	10	1	14778536	1389	154.10	7.48	12	0.25	61.00	1256.00	11960	20230525	-21.40	6300	20230329	49.21	11960	-21.40	20230525	6300	49.21	20230329	11960	-21.40	20230525	4060	131.53	20230320	0.13	N	106080	1000	147 억		76492	N	N	0	N	00	N
12	20230629	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9430	190	2	2.06	322342170	34494	70.81	9150	9500	9150	12010	6470	9240	9344.88	0.52	0	-2105	9713	9476	9263	9026	8813	9595	9145	148	2770	1000	6460	10	1	14778536	1394	154.59	7.51	12	0.23	61.00	1256.00	11960	20230525	-21.15	6300	20230329	49.68	11960	-21.15	20230525	6300	49.68	20230329	11960	-21.15	20230525	4060	132.27	20230320	0.13	N	106080	1000	147 억		76492	N	N	0	N	00	N
13	20230629	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9270	30	2	0.32	197528290	21225	43.57	9150	9500	9150	12010	6470	9240	9306.40	0.52	0	-6960	9713	9476	9263	9026	8813	9595	9145	148	2770	1000	6460	10	1	14778536	1370	151.97	7.38	12	0.14	61.00	1256.00	11960	20230525	-22.49	6300	20230329	47.14	11960	-22.49	20230525	6300	47.14	20230329	11960	-22.49	20230525	4060	128.33	20230320	0.13	N	106080	1000	147 억		76492	N	N	0	N	00	N
14	20230629	120715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9280	40	2	0.43	193602270	20800	42.70	9150	9500	9150	12010	6470	9240	9307.80	0.52	0	-6968	9713	9476	9263	9026	8813	9595	9145	148	2770	1000	6460	10	1	14778536	1371	152.13	7.39	12	0.14	61.00	1256.00	11960	20230525	-22.41	6300	20230329	47.30	11960	-22.41	20230525	6300	47.30	20230329	11960	-22.41	20230525	4060	128.57	20230320	0.13	N	106080	1000	147 억		76492	N	N	0	N	00	N
15	20230629	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9380	140	2	1.52	159098150	17071	35.04	9150	9500	9150	12010	6470	9240	9319.79	0.52	0	-6699	9713	9476	9263	9026	8813	9595	9145	148	2770	1000	6460	10	1	14778536	1386	153.77	7.47	12	0.12	61.00	1256.00	11960	20230525	-21.57	6300	20230329	48.89	11960	-21.57	20230525	6300	48.89	20230329	11960	-21.57	20230525	4060	131.03	20230320	0.13	N	106080	1000	147 억		76492	N	N	0	N	00	N
16	20230629	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9340	100	2	1.08	120178060	12918	26.52	9150	9500	9150	12010	6470	9240	9303.15	0.52	0	-7478	9713	9476	9263	9026	8813	9595	9145	148	2770	1000	6460	10	1	14778536	1380	153.11	7.44	12	0.09	61.00	1256.00	11960	20230525	-21.91	6300	20230329	48.25	11960	-21.91	20230525	6300	48.25	20230329	11960	-21.91	20230525	4060	130.05	20230320	0.13	N	106080	1000	147 억		76492	N	N	0	N	00	N
17	20230629	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9210	-30	5	-0.32	18001260	1952	4.01	9150	9500	9150	12010	6470	9240	9221.96	0.52	0	-1309	9713	9476	9263	9026	8813	9595	9145	148	2770	1000	6460	10	1	14778536	1361	150.98	7.33	12	0.01	61.00	1256.00	11960	20230525	-22.99	6300	20230329	46.19	11960	-22.99	20230525	6300	46.19	20230329	11960	-22.99	20230525	4060	126.85	20230320	0.13	N	106080	1000	147 억		76492	N	N	0	N	00	N
18	20230628	160705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9240	150	2	1.65	449424090	48617	222.23	9090	9500	9050	11810	6370	9090	9244.18	0.40	0	16621	9490	9290	9150	8950	8810	9390	9050	148	2720	1000	6360	10	1	14778536	1366	151.48	7.36	12	0.33	61.00	1256.00	11960	20230525	-22.74	6300	20230329	46.67	11960	-22.74	20230525	6300	46.67	20230329	11960	-22.74	20230525	4060	127.59	20230320	0.13	N	106080	1000	147 억		59848	N	N	0	N	00	N
19	20230628	150711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9220	130	2	1.43	428354040	46332	211.78	9090	9500	9050	11810	6370	9090	9245.32	0.40	0	16195	9490	9290	9150	8950	8810	9390	9050	148	2720	1000	6360	10	1	14778536	1363	151.15	7.34	12	0.31	61.00	1256.00	11960	20230525	-22.91	6300	20230329	46.35	11960	-22.91	20230525	6300	46.35	20230329	11960	-22.91	20230525	4060	127.09	20230320	0.13	N	106080	1000	147 억		59848	N	N	0	N	00	N
20	20230628	140709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9320	230	2	2.53	367977460	39791	181.89	9090	9500	9050	11810	6370	9090	9247.76	0.40	0	13836	9490	9290	9150	8950	8810	9390	9050	148	2720	1000	6360	10	1	14778536	1377	152.79	7.42	12	0.27	61.00	1256.00	11960	20230525	-22.07	6300	20230329	47.94	11960	-22.07	20230525	6300	47.94	20230329	11960	-22.07	20230525	4060	129.56	20230320	0.13	N	106080	1000	147 억		59848	N	N	0	N	00	N
21	20230628	130710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9330	240	2	2.64	365278570	39502	180.56	9090	9500	9050	11810	6370	9090	9247.09	0.40	0	14000	9490	9290	9150	8950	8810	9390	9050	148	2720	1000	6360	10	1	14778536	1379	152.95	7.43	12	0.27	61.00	1256.00	11960	20230525	-21.99	6300	20230329	48.10	11960	-21.99	20230525	6300	48.10	20230329	11960	-21.99	20230525	4060	129.80	20230320	0.13	N	106080	1000	147 억		59848	N	N	0	N	00	N
22	20230628	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9360	270	2	2.97	351822760	38058	173.96	9090	9500	9050	11810	6370	9090	9244.38	0.40	0	13751	9490	9290	9150	8950	8810	9390	9050	148	2720	1000	6360	10	1	14778536	1383	153.44	7.45	12	0.26	61.00	1256.00	11960	20230525	-21.74	6300	20230329	48.57	11960	-21.74	20230525	6300	48.57	20230329	11960	-21.74	20230525	4060	130.54	20230320	0.13	N	106080	1000	147 억		59848	N	N	0	N	00	N
23	20230628	110714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9300	210	2	2.31	243780140	26566	121.43	9090	9300	9050	11810	6370	9090	9176.40	0.40	0	14681	9490	9290	9150	8950	8810	9390	9050	148	2720	1000	6360	10	1	14778536	1374	152.46	7.40	12	0.18	61.00	1256.00	11960	20230525	-22.24	6300	20230329	47.62	11960	-22.24	20230525	6300	47.62	20230329	11960	-22.24	20230525	4060	129.06	20230320	0.13	N	106080	1000	147 억		59848	N	N	0	N	00	N
24	20230628	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9150	60	2	0.66	80007370	8784	40.15	9090	9200	9050	11810	6370	9090	9108.31	0.40	0	3906	9490	9290	9150	8950	8810	9390	9050	148	2720	1000	6360	10	1	14778536	1352	150.00	7.29	12	0.06	61.00	1256.00	11960	20230525	-23.49	6300	20230329	45.24	11960	-23.49	20230525	6300	45.24	20230329	11960	-23.49	20230525	4060	125.37	20230320	0.13	N	106080	1000	147 억		59848	N	N	0	N	00	N
25	20230628	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9100	10	2	0.11	10843210	1193	5.45	9090	9200	9050	11810	6370	9090	9089.03	0.40	0	51	9490	9290	9150	8950	8810	9390	9050	148	2720	1000	6360	10	1	14778536	1345	149.18	7.25	12	0.01	61.00	1256.00	11960	20230525	-23.91	6300	20230329	44.44	11960	-23.91	20230525	6300	44.44	20230329	11960	-23.91	20230525	4060	124.14	20230320	0.13	N	106080	1000	147 억		59848	N	N	0	N	00	N
26	20230627	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9090	-50	5	-0.55	199623550	21877	78.12	9020	9350	9010	11880	6400	9140	9124.81	0.40	0	1173	9406	9272	9176	9042	8946	9225	8995	148	2740	1000	6390	10	1	14778536	1343	149.02	7.24	12	0.15	61.00	1256.00	11960	20230525	-24.00	6300	20230329	44.29	11960	-24.00	20230525	6300	44.29	20230329	11960	-24.00	20230525	4060	123.89	20230320	0.13	N	106080	1000	147 억		58675	N	N	0	N	00	N
27	20230627	150715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9140	0	3	0.00	196776420	21564	77.00	9020	9350	9010	11880	6400	9140	9125.23	0.40	0	1130	9406	9272	9176	9042	8946	9225	8995	148	2740	1000	6390	10	1	14778536	1351	149.84	7.28	12	0.15	61.00	1256.00	11960	20230525	-23.58	6300	20230329	45.08	11960	-23.58	20230525	6300	45.08	20230329	11960	-23.58	20230525	4060	125.12	20230320	0.13	N	106080	1000	147 억		58675	N	N	0	N	00	N
28	20230627	140723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9160	20	2	0.22	180778480	19809	70.73	9020	9350	9010	11880	6400	9140	9126.08	0.40	0	1349	9406	9272	9176	9042	8946	9225	8995	148	2740	1000	6390	10	1	14778536	1354	150.16	7.29	12	0.13	61.00	1256.00	11960	20230525	-23.41	6300	20230329	45.40	11960	-23.41	20230525	6300	45.40	20230329	11960	-23.41	20230525	4060	125.62	20230320	0.13	N	106080	1000	147 억		58675	N	N	0	N	00	N
29	20230627	130721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9120	-20	5	-0.22	143221860	15694	56.04	9020	9350	9010	11880	6400	9140	9125.90	0.40	0	857	9406	9272	9176	9042	8946	9225	8995	148	2740	1000	6390	10	1	14778536	1348	149.51	7.26	12	0.11	61.00	1256.00	11960	20230525	-23.75	6300	20230329	44.76	11960	-23.75	20230525	6300	44.76	20230329	11960	-23.75	20230525	4060	124.63	20230320	0.13	N	106080	1000	147 억		58675	N	N	0	N	00	N
30	20230627	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9140	0	3	0.00	127371400	13952	49.82	9020	9350	9010	11880	6400	9140	9129.26	0.40	0	826	9406	9272	9176	9042	8946	9225	8995	148	2740	1000	6390	10	1	14778536	1351	149.84	7.28	12	0.09	61.00	1256.00	11960	20230525	-23.58	6300	20230329	45.08	11960	-23.58	20230525	6300	45.08	20230329	11960	-23.58	20230525	4060	125.12	20230320	0.13	N	106080	1000	147 억		58675	N	N	0	N	00	N
31	20230627	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9200	60	2	0.66	109818910	12044	43.01	9020	9330	9010	11880	6400	9140	9118.14	0.40	0	1093	9406	9272	9176	9042	8946	9225	8995	148	2740	1000	6390	10	1	14778536	1360	150.82	7.32	12	0.08	61.00	1256.00	11960	20230525	-23.08	6300	20230329	46.03	11960	-23.08	20230525	6300	46.03	20230329	11960	-23.08	20230525	4060	126.60	20230320	0.13	N	106080	1000	147 억		58675	N	N	0	N	00	N
32	20230627	100706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9190	50	2	0.55	33365440	3639	12.99	9020	9330	9010	11880	6400	9140	9168.85	0.40	0	-638	9406	9272	9176	9042	8946	9225	8995	148	2740	1000	6390	10	1	14778536	1358	150.66	7.32	12	0.02	61.00	1256.00	11960	20230525	-23.16	6300	20230329	45.87	11960	-23.16	20230525	6300	45.87	20230329	11960	-23.16	20230525	4060	126.35	20230320	0.13	N	106080	1000	147 억		58675	N	N	0	N	00	N
33	20230627	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9100	-40	5	-0.44	14519820	1578	5.63	9020	9330	9010	11880	6400	9140	9201.41	0.40	0	-193	9406	9272	9176	9042	8946	9225	8995	148	2740	1000	6390	10	1	14778536	1345	149.18	7.25	12	0.01	61.00	1256.00	11960	20230525	-23.91	6300	20230329	44.44	11960	-23.91	20230525	6300	44.44	20230329	11960	-23.91	20230525	4060	124.14	20230320	0.13	N	106080	1000	147 억		58675	N	N	0	N	00	N
34	20230626	160708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9140	-160	5	-1.72	256488280	27999	101.73	9300	9310	9080	12090	6510	9300	9160.62	0.45	0	-7113	9673	9486	9363	9176	9053	9425	9115	148	2790	1000	6510	10	1	14778536	1351	149.84	7.28	12	0.19	61.00	1256.00	11960	20230525	-23.58	6300	20230329	45.08	11960	-23.58	20230525	6300	45.08	20230329	11960	-23.58	20230525	4060	125.12	20230320	0.13	N	106080	1000	147 억		65788	N	N	0	N	00	N
35	20230626	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9140	-160	5	-1.72	240070780	26196	95.18	9300	9310	9080	12090	6510	9300	9164.41	0.45	0	-6882	9673	9486	9363	9176	9053	9425	9115	148	2790	1000	6510	10	1	14778536	1351	149.84	7.28	12	0.18	61.00	1256.00	11960	20230525	-23.58	6300	20230329	45.08	11960	-23.58	20230525	6300	45.08	20230329	11960	-23.58	20230525	4060	125.12	20230320	0.13	N	106080	1000	147 억		65788	N	N	0	N	00	N
36	20230626	140714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9200	-100	5	-1.08	143034980	15543	56.47	9300	9310	9130	12090	6510	9300	9202.53	0.45	0	-1407	9673	9486	9363	9176	9053	9425	9115	148	2790	1000	6510	10	1	14778536	1360	150.82	7.32	12	0.11	61.00	1256.00	11960	20230525	-23.08	6300	20230329	46.03	11960	-23.08	20230525	6300	46.03	20230329	11960	-23.08	20230525	4060	126.60	20230320	0.13	N	106080	1000	147 억		65788	N	N	0	N	00	N
37	20230626	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9230	-70	5	-0.75	138528020	15052	54.69	9300	9310	9130	12090	6510	9300	9203.30	0.45	0	-1319	9673	9486	9363	9176	9053	9425	9115	148	2790	1000	6510	10	1	14778536	1364	151.31	7.35	12	0.10	61.00	1256.00	11960	20230525	-22.83	6300	20230329	46.51	11960	-22.83	20230525	6300	46.51	20230329	11960	-22.83	20230525	4060	127.34	20230320	0.13	N	106080	1000	147 억		65788	N	N	0	N	00	N
38	20230626	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9210	-90	5	-0.97	118244380	12841	46.66	9300	9310	9180	12090	6510	9300	9208.35	0.45	0	-320	9673	9486	9363	9176	9053	9425	9115	148	2790	1000	6510	10	1	14778536	1361	150.98	7.33	12	0.09	61.00	1256.00	11960	20230525	-22.99	6300	20230329	46.19	11960	-22.99	20230525	6300	46.19	20230329	11960	-22.99	20230525	4060	126.85	20230320	0.13	N	106080	1000	147 억		65788	N	N	0	N	00	N
39	20230626	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9280	-20	5	-0.22	104644320	11366	41.30	9300	9310	9180	12090	6510	9300	9206.79	0.45	0	-208	9673	9486	9363	9176	9053	9425	9115	148	2790	1000	6510	10	1	14778536	1371	152.13	7.39	12	0.08	61.00	1256.00	11960	20230525	-22.41	6300	20230329	47.30	11960	-22.41	20230525	6300	47.30	20230329	11960	-22.41	20230525	4060	128.57	20230320	0.13	N	106080	1000	147 억		65788	N	N	0	N	00	N
40	20230626	100709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9280	-20	5	-0.22	82414300	8953	32.53	9300	9310	9180	12090	6510	9300	9205.22	0.45	0	-157	9673	9486	9363	9176	9053	9425	9115	148	2790	1000	6510	10	1	14778536	1371	152.13	7.39	12	0.06	61.00	1256.00	11960	20230525	-22.41	6300	20230329	47.30	11960	-22.41	20230525	6300	47.30	20230329	11960	-22.41	20230525	4060	128.57	20230320	0.13	N	106080	1000	147 억		65788	N	N	0	N	00	N
41	20230626	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9310	10	2	0.11	5609720	604	2.19	9300	9310	9190	12090	6510	9300	9287.62	0.45	0	-199	9673	9486	9363	9176	9053	9425	9115	148	2790	1000	6510	10	1	14778536	1376	152.62	7.41	12	0.00	61.00	1256.00	11960	20230525	-22.16	6300	20230329	47.78	11960	-22.16	20230525	6300	47.78	20230329	11960	-22.16	20230525	4060	129.31	20230320	0.13	N	106080	1000	147 억		65788	N	N	0	N	00	N
42	20230623	172808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9300	0	3	0.00	252274450	27203	57.36	9550	9550	9240	12090	6510	9300	9280.85	0.44	0	245	9526	9412	9326	9212	9126	9370	9170	148	2790	1000	6510	10	1	14778536	1374	152.46	7.40	12	0.18	61.00	1256.00	11960	20230525	-22.24	6300	20230329	47.62	11960	-22.24	20230525	6300	47.62	20230329	11960	-22.24	20230525	4060	129.06	20230320	0.13	N	106080	1000	147 억		65544	N	N	0	N	00	N
43	20230623	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9270	-30	5	-0.32	230566460	24844	52.39	9550	9550	9240	12090	6510	9300	9280.57	0.44	0	824	9526	9412	9326	9212	9126	9370	9170	148	2790	1000	6510	10	1	14778536	1370	151.97	7.38	12	0.17	61.00	1256.00	11960	20230525	-22.49	6300	20230329	47.14	11960	-22.49	20230525	6300	47.14	20230329	11960	-22.49	20230525	4060	128.33	20230320	0.13	N	106080	1000	147 억		65544	N	N	0	N	00	N
44	20230622	160747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9300	-130	5	-1.38	442037610	47420	99.46	9370	9440	9240	12250	6610	9430	9321.75	0.51	0	-10066	9850	9640	9440	9230	9030	9540	9130	148	2820	1000	6600	10	1	14778536	1374	152.46	7.40	12	0.32	61.00	1256.00	11960	20230525	-22.24	6300	20230329	47.62	11960	-22.24	20230525	6300	47.62	20230329	11960	-22.24	20230525	4060	129.06	20230320	0.13	N	106080	1000	147 억		75608	N	N	0	N	00	N
45	20230622	150424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9290	-140	5	-1.48	410219150	43992	92.27	9370	9440	9250	12250	6610	9430	9324.86	0.51	0	-8963	9850	9640	9440	9230	9030	9540	9130	148	2820	1000	6600	10	1	14778536	1373	152.30	7.40	12	0.30	61.00	1256.00	11960	20230525	-22.32	6300	20230329	47.46	11960	-22.32	20230525	6300	47.46	20230329	11960	-22.32	20230525	4060	128.82	20230320	0.13	N	106080	1000	147 억		75608	N	N	0	N	00	N
46	20230622	140847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9340	-90	5	-0.95	158855510	16960	35.57	9370	9440	9320	12250	6610	9430	9366.48	0.51	0	-6157	9850	9640	9440	9230	9030	9540	9130	148	2820	1000	6600	10	1	14778536	1380	153.11	7.44	12	0.11	61.00	1256.00	11960	20230525	-21.91	6300	20230329	48.25	11960	-21.91	20230525	6300	48.25	20230329	11960	-21.91	20230525	4060	130.05	20230320	0.13	N	106080	1000	147 억		75608	N	N	0	N	00	N
47	20230622	130846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9350	-80	5	-0.85	105620350	11269	23.64	9370	9440	9320	12250	6610	9430	9372.65	0.51	0	-5730	9850	9640	9440	9230	9030	9540	9130	148	2820	1000	6600	10	1	14778536	1382	153.28	7.44	12	0.08	61.00	1256.00	11960	20230525	-21.82	6300	20230329	48.41	11960	-21.82	20230525	6300	48.41	20230329	11960	-21.82	20230525	4060	130.30	20230320	0.13	N	106080	1000	147 억		75608	N	N	0	N	00	N
48	20230622	120848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9420	-10	5	-0.11	89961420	9596	20.13	9370	9440	9320	12250	6610	9430	9374.89	0.51	0	-5208	9850	9640	9440	9230	9030	9540	9130	148	2820	1000	6600	10	1	14778536	1392	154.43	7.50	12	0.06	61.00	1256.00	11960	20230525	-21.24	6300	20230329	49.52	11960	-21.24	20230525	6300	49.52	20230329	11960	-21.24	20230525	4060	132.02	20230320	0.13	N	106080	1000	147 억		75608	N	N	0	N	00	N
49	20230622	110350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9410	-20	5	-0.21	73397240	7825	16.41	9370	9440	9350	12250	6610	9430	9379.84	0.51	0	-3613	9850	9640	9440	9230	9030	9540	9130	148	2820	1000	6600	10	1	14778536	1391	154.26	7.49	12	0.05	61.00	1256.00	11960	20230525	-21.32	6300	20230329	49.37	11960	-21.32	20230525	6300	49.37	20230329	11960	-21.32	20230525	4060	131.77	20230320	0.13	N	106080	1000	147 억		75608	N	N	0	N	00	N
50	20230622	101000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9430	0	3	0.00	52131100	5564	11.67	9370	9440	9350	12250	6610	9430	9369.36	0.51	0	-2140	9850	9640	9440	9230	9030	9540	9130	148	2820	1000	6600	10	1	14778536	1394	154.59	7.51	12	0.04	61.00	1256.00	11960	20230525	-21.15	6300	20230329	49.68	11960	-21.15	20230525	6300	49.68	20230329	11960	-21.15	20230525	4060	132.27	20230320	0.13	N	106080	1000	147 억		75608	N	N	0	N	00	N
51	20230622	090518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9380	-50	5	-0.53	1368640	146	0.31	9370	9380	9370	12250	6610	9430	9374.25	0.51	0	-146	9850	9640	9440	9230	9030	9540	9130	148	2820	1000	6600	10	1	14778536	1386	153.77	7.47	12	0.00	61.00	1256.00	11960	20230525	-21.57	6300	20230329	48.89	11960	-21.57	20230525	6300	48.89	20230329	11960	-21.57	20230525	4060	131.03	20230320	0.13	N	106080	1000	147 억		75608	N	N	0	N	00	N
52	20230621	160346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9430	-90	5	-0.95	448690390	47679	48.32	9450	9650	9240	12370	6670	9520	9410.35	0.50	0	1841	10060	9790	9600	9330	9140	9925	9465	148	2850	1000	6660	10	1	14778536	1394	154.59	7.51	12	0.32	61.00	1256.00	11960	20230525	-21.15	6300	20230329	49.68	11960	-21.15	20230525	6300	49.68	20230329	11960	-21.15	20230525	4060	132.27	20230320	0.13	N	106080	1000	147 억		73659	N	N	0	N	00	N
53	20230621	151012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9480	-40	5	-0.42	423481290	45020	45.62	9450	9650	9240	12370	6670	9520	9406.19	0.50	0	2969	10060	9790	9600	9330	9140	9925	9465	148	2850	1000	6660	10	1	14778536	1401	155.41	7.55	12	0.30	61.00	1256.00	11960	20230525	-20.74	6300	20230329	50.48	11960	-20.74	20230525	6300	50.48	20230329	11960	-20.74	20230525	4060	133.50	20230320	0.13	N	106080	1000	147 억		73659	N	N	0	N	00	N
54	20230621	141012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9480	-40	5	-0.42	392035420	41678	42.24	9450	9650	9240	12370	6670	9520	9405.94	0.50	0	3737	10060	9790	9600	9330	9140	9925	9465	148	2850	1000	6660	10	1	14778536	1401	155.41	7.55	12	0.28	61.00	1256.00	11960	20230525	-20.74	6300	20230329	50.48	11960	-20.74	20230525	6300	50.48	20230329	11960	-20.74	20230525	4060	133.50	20230320	0.13	N	106080	1000	147 억		73659	N	N	0	N	00	N
55	20230621	130242	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9480	-40	5	-0.42	384739630	40907	41.46	9450	9650	9240	12370	6670	9520	9404.86	0.50	0	3626	10060	9790	9600	9330	9140	9925	9465	148	2850	1000	6660	10	1	14778536	1401	155.41	7.55	12	0.28	61.00	1256.00	11960	20230525	-20.74	6300	20230329	50.48	11960	-20.74	20230525	6300	50.48	20230329	11960	-20.74	20230525	4060	133.50	20230320	0.13	N	106080	1000	147 억		73659	N	N	0	N	00	N
56	20230621	120844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9510	-10	5	-0.11	378763370	40277	40.82	9450	9650	9240	12370	6670	9520	9403.59	0.50	0	3764	10060	9790	9600	9330	9140	9925	9465	148	2850	1000	6660	10	1	14778536	1405	155.90	7.57	12	0.27	61.00	1256.00	11960	20230525	-20.48	6300	20230329	50.95	11960	-20.48	20230525	6300	50.95	20230329	11960	-20.48	20230525	4060	134.24	20230320	0.13	N	106080	1000	147 억		73659	N	N	0	N	00	N
57	20230621	110224	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9650	130	2	1.37	289877280	30997	31.41	9450	9650	9240	12370	6670	9520	9351.08	0.50	0	5440	10060	9790	9600	9330	9140	9925	9465	148	2850	1000	6660	10	1	14778536	1426	158.20	7.68	12	0.21	61.00	1256.00	11960	20230525	-19.31	6300	20230329	53.17	11960	-19.31	20230525	6300	53.17	20230329	11960	-19.31	20230525	4060	137.68	20230320	0.13	N	106080	1000	147 억		73659	N	N	0	N	00	N
58	20230621	100926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9440	-80	5	-0.84	239751270	25748	26.09	9450	9520	9240	12370	6670	9520	9310.39	0.50	0	2353	10060	9790	9600	9330	9140	9925	9465	148	2850	1000	6660	10	1	14778536	1395	154.75	7.52	12	0.17	61.00	1256.00	11960	20230525	-21.07	6300	20230329	49.84	11960	-21.07	20230525	6300	49.84	20230329	11960	-21.07	20230525	4060	132.51	20230320	0.13	N	106080	1000	147 억		73659	N	N	0	N	00	N
59	20230621	090216	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9450	-70	5	-0.74	1860770	196	0.20	9450	9450	9440	12370	6670	9520	9441.97	0.50	0	-3	10060	9790	9600	9330	9140	9925	9465	148	2850	1000	6660	10	1	14778536	1397	154.92	7.52	12	0.00	61.00	1256.00	11960	20230525	-20.99	6300	20230329	50.00	11960	-20.99	20230525	6300	50.00	20230329	11960	-20.99	20230525	4060	132.76	20230320	0.13	N	106080	1000	147 억		73659	N	N	0	N	00	N
60	20230620	160839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9520	100	2	1.06	936838010	98145	367.35	9490	9870	9410	12240	6600	9420	9545.45	0.49	0	1920	9613	9516	9403	9306	9193	9460	9250	148	2820	1000	6590	10	1	14778536	1407	156.07	7.58	12	0.66	61.00	1256.00	11960	20230525	-20.40	6300	20230329	51.11	11960	-20.40	20230525	6300	51.11	20230329	11960	-20.40	20230525	4060	134.48	20230320	0.13	N	106080	1000	147 억		71779	N	N	0	N	00	N
61	20230620	150943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9450	30	2	0.32	927431450	97152	363.63	9490	9870	9410	12240	6600	9420	9546.19	0.49	0	2348	9613	9516	9403	9306	9193	9460	9250	148	2820	1000	6590	10	1	14778536	1397	154.92	7.52	12	0.66	61.00	1256.00	11960	20230525	-20.99	6300	20230329	50.00	11960	-20.99	20230525	6300	50.00	20230329	11960	-20.99	20230525	4060	132.76	20230320	0.13	N	106080	1000	147 억		71779	N	N	0	N	00	N
62	20230620	140611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9460	40	2	0.42	893213590	93539	350.11	9490	9870	9410	12240	6600	9420	9549.10	0.49	0	2802	9613	9516	9403	9306	9193	9460	9250	148	2820	1000	6590	10	1	14778536	1398	155.08	7.53	12	0.63	61.00	1256.00	11960	20230525	-20.90	6300	20230329	50.16	11960	-20.90	20230525	6300	50.16	20230329	11960	-20.90	20230525	4060	133.00	20230320	0.13	N	106080	1000	147 억		71779	N	N	0	N	00	N
63	20230620	130853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9490	70	2	0.74	854481360	89450	334.81	9490	9870	9410	12240	6600	9420	9552.61	0.49	0	5065	9613	9516	9403	9306	9193	9460	9250	148	2820	1000	6590	10	1	14778536	1402	155.57	7.56	12	0.61	61.00	1256.00	11960	20230525	-20.65	6300	20230329	50.63	11960	-20.65	20230525	6300	50.63	20230329	11960	-20.65	20230525	4060	133.74	20230320	0.13	N	106080	1000	147 억		71779	N	N	0	N	00	N
64	20230620	120907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9440	20	2	0.21	851945450	89182	333.80	9490	9870	9410	12240	6600	9420	9552.89	0.49	0	5230	9613	9516	9403	9306	9193	9460	9250	148	2820	1000	6590	10	1	14778536	1395	154.75	7.52	12	0.60	61.00	1256.00	11960	20230525	-21.07	6300	20230329	49.84	11960	-21.07	20230525	6300	49.84	20230329	11960	-21.07	20230525	4060	132.51	20230320	0.13	N	106080	1000	147 억		71779	N	N	0	N	00	N
65	20230620	110142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9460	40	2	0.42	767748670	80279	300.48	9490	9870	9410	12240	6600	9420	9563.51	0.49	0	12998	9613	9516	9403	9306	9193	9460	9250	148	2820	1000	6590	10	1	14778536	1398	155.08	7.53	12	0.54	61.00	1256.00	11960	20230525	-20.90	6300	20230329	50.16	11960	-20.90	20230525	6300	50.16	20230329	11960	-20.90	20230525	4060	133.00	20230320	0.13	N	106080	1000	147 억		71779	N	N	0	N	00	N
66	20230620	100959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9570	150	2	1.59	526238030	55059	206.08	9490	9870	9410	12240	6600	9420	9557.71	0.49	0	8120	9613	9516	9403	9306	9193	9460	9250	148	2820	1000	6590	10	1	14778536	1414	156.89	7.62	12	0.37	61.00	1256.00	11960	20230525	-19.98	6300	20230329	51.90	11960	-19.98	20230525	6300	51.90	20230329	11960	-19.98	20230525	4060	135.71	20230320	0.13	N	106080	1000	147 억		71779	N	N	0	N	00	N
67	20230620	090339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9480	60	2	0.64	15282250	1617	6.05	9490	9490	9450	12240	6600	9420	9450.99	0.49	0	-62	9613	9516	9403	9306	9193	9460	9250	148	2820	1000	6590	10	1	14778536	1401	155.41	7.55	12	0.01	61.00	1256.00	11960	20230525	-20.74	6300	20230329	50.48	11960	-20.74	20230525	6300	50.48	20230329	11960	-20.74	20230525	4060	133.50	20230320	0.13	N	106080	1000	147 억		71779	N	N	0	N	00	N
68	20230619	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9420	-10	5	-0.11	250980930	26717	27.16	9450	9500	9290	12250	6610	9430	9394.05	0.55	0	-9824	10043	9736	9473	9166	8903	9605	9035	148	2820	1000	6600	10	1	14778536	1392	154.43	7.50	12	0.18	61.00	1256.00	11960	20230525	-21.24	6300	20230329	49.52	11960	-21.24	20230525	6300	49.52	20230329	11960	-21.24	20230525	4060	132.02	20230320	0.13	N	106080	1000	147 억		81603	N	N	0	N	00	N
69	20230619	150618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9390	-40	5	-0.42	228318630	24309	24.71	9450	9500	9290	12250	6610	9430	9392.35	0.55	0	-8394	10043	9736	9473	9166	8903	9605	9035	148	2820	1000	6600	10	1	14778536	1388	153.93	7.48	12	0.16	61.00	1256.00	11960	20230525	-21.49	6300	20230329	49.05	11960	-21.49	20230525	6300	49.05	20230329	11960	-21.49	20230525	4060	131.28	20230320	0.13	N	106080	1000	147 억		81603	N	N	0	N	00	N
70	20230619	140601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9370	-60	5	-0.64	174120130	18553	18.86	9450	9500	9290	12250	6610	9430	9385.01	0.55	0	-6295	10043	9736	9473	9166	8903	9605	9035	148	2820	1000	6600	10	1	14778536	1385	153.61	7.46	12	0.13	61.00	1256.00	11960	20230525	-21.66	6300	20230329	48.73	11960	-21.66	20230525	6300	48.73	20230329	11960	-21.66	20230525	4060	130.79	20230320	0.13	N	106080	1000	147 억		81603	N	N	0	N	00	N
71	20230619	130228	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9410	-20	5	-0.21	118404430	12634	12.84	9450	9500	9290	12250	6610	9430	9371.89	0.55	0	-3573	10043	9736	9473	9166	8903	9605	9035	148	2820	1000	6600	10	1	14778536	1391	154.26	7.49	12	0.09	61.00	1256.00	11960	20230525	-21.32	6300	20230329	49.37	11960	-21.32	20230525	6300	49.37	20230329	11960	-21.32	20230525	4060	131.77	20230320	0.13	N	106080	1000	147 억		81603	N	N	0	N	00	N
72	20230619	120828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9380	-50	5	-0.53	107742010	11500	11.69	9450	9500	9290	12250	6610	9430	9368.87	0.55	0	-3352	10043	9736	9473	9166	8903	9605	9035	148	2820	1000	6600	10	1	14778536	1386	153.77	7.47	12	0.08	61.00	1256.00	11960	20230525	-21.57	6300	20230329	48.89	11960	-21.57	20230525	6300	48.89	20230329	11960	-21.57	20230525	4060	131.03	20230320	0.13	N	106080	1000	147 억		81603	N	N	0	N	00	N
73	20230619	110924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9450	20	2	0.21	99268780	10597	10.77	9450	9500	9290	12250	6610	9430	9367.63	0.55	0	-2780	10043	9736	9473	9166	8903	9605	9035	148	2820	1000	6600	10	1	14778536	1397	154.92	7.52	12	0.07	61.00	1256.00	11960	20230525	-20.99	6300	20230329	50.00	11960	-20.99	20230525	6300	50.00	20230329	11960	-20.99	20230525	4060	132.76	20230320	0.13	N	106080	1000	147 억		81603	N	N	0	N	00	N
74	20230619	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9340	-90	5	-0.95	81290510	8694	8.84	9450	9500	9290	12250	6610	9430	9350.19	0.55	0	-1454	10043	9736	9473	9166	8903	9605	9035	148	2820	1000	6600	10	1	14778536	1380	153.11	7.44	12	0.06	61.00	1256.00	11960	20230525	-21.91	6300	20230329	48.25	11960	-21.91	20230525	6300	48.25	20230329	11960	-21.91	20230525	4060	130.05	20230320	0.13	N	106080	1000	147 억		81603	N	N	0	N	00	N
75	20230619	090635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9390	-40	5	-0.42	10717110	1137	1.16	9450	9500	9390	12250	6610	9430	9425.78	0.55	0	-3	10043	9736	9473	9166	8903	9605	9035	148	2820	1000	6600	10	1	14778536	1388	153.93	7.48	12	0.01	61.00	1256.00	11960	20230525	-21.49	6300	20230329	49.05	11960	-21.49	20230525	6300	49.05	20230329	11960	-21.49	20230525	4060	131.28	20230320	0.13	N	106080	1000	147 억		81603	N	N	0	N	00	N
76	20230616	160513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9430	-270	5	-2.78	925484590	98371	69.64	9700	9780	9210	12610	6790	9700	9408.10	0.74	0	-24176	10500	10100	9550	9150	8600	10300	9350	148	2910	1000	6790	10	1	14778536	1394	154.59	7.51	12	0.67	61.00	1256.00	11960	20230525	-21.15	6300	20230329	49.68	11960	-21.15	20230525	6300	49.68	20230329	11960	-21.15	20230525	4060	132.27	20230320	0.13	N	106080	1000	147 억		109230	N	N	0	N	00	N
77	20230616	150212	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9470	-230	5	-2.37	889006100	94512	66.90	9700	9780	9210	12610	6790	9700	9406.28	0.74	0	-23223	10500	10100	9550	9150	8600	10300	9350	148	2910	1000	6790	10	1	14778536	1400	155.25	7.54	12	0.64	61.00	1256.00	11960	20230525	-20.82	6300	20230329	50.32	11960	-20.82	20230525	6300	50.32	20230329	11960	-20.82	20230525	4060	133.25	20230320	0.13	N	106080	1000	147 억		109230	N	N	0	N	00	N
78	20230616	140507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9350	-350	5	-3.61	749165000	79567	56.33	9700	9780	9210	12610	6790	9700	9415.52	0.74	0	-19801	10500	10100	9550	9150	8600	10300	9350	148	2910	1000	6790	10	1	14778536	1382	153.28	7.44	12	0.54	61.00	1256.00	11960	20230525	-21.82	6300	20230329	48.41	11960	-21.82	20230525	6300	48.41	20230329	11960	-21.82	20230525	4060	130.30	20230320	0.13	N	106080	1000	147 억		109230	N	N	0	N	00	N
79	20230616	130413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9360	-340	5	-3.51	716780430	76104	53.87	9700	9780	9210	12610	6790	9700	9418.43	0.74	0	-16586	10500	10100	9550	9150	8600	10300	9350	148	2910	1000	6790	10	1	14778536	1383	153.44	7.45	12	0.51	61.00	1256.00	11960	20230525	-21.74	6300	20230329	48.57	11960	-21.74	20230525	6300	48.57	20230329	11960	-21.74	20230525	4060	130.54	20230320	0.13	N	106080	1000	147 억		109230	N	N	0	N	00	N
80	20230616	120125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9330	-370	5	-3.81	604509020	64115	45.39	9700	9780	9210	12610	6790	9700	9428.51	0.74	0	-11020	10500	10100	9550	9150	8600	10300	9350	148	2910	1000	6790	10	1	14778536	1379	152.95	7.43	12	0.43	61.00	1256.00	11960	20230525	-21.99	6300	20230329	48.10	11960	-21.99	20230525	6300	48.10	20230329	11960	-21.99	20230525	4060	129.80	20230320	0.13	N	106080	1000	147 억		109230	N	N	0	N	00	N
81	20230616	110311	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9540	-160	5	-1.65	222863750	23259	16.47	9700	9780	9510	12610	6790	9700	9581.83	0.74	0	-8066	10500	10100	9550	9150	8600	10300	9350	148	2910	1000	6790	10	1	14778536	1410	156.39	7.60	12	0.16	61.00	1256.00	11960	20230525	-20.23	6300	20230329	51.43	11960	-20.23	20230525	6300	51.43	20230329	11960	-20.23	20230525	4060	134.98	20230320	0.13	N	106080	1000	147 억		109230	N	N	0	N	00	N
82	20230616	100916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9640	-60	5	-0.62	182215070	19011	13.46	9700	9780	9510	12610	6790	9700	9584.72	0.74	0	-5917	10500	10100	9550	9150	8600	10300	9350	148	2910	1000	6790	10	1	14778536	1425	158.03	7.68	12	0.13	61.00	1256.00	11960	20230525	-19.40	6300	20230329	53.02	11960	-19.40	20230525	6300	53.02	20230329	11960	-19.40	20230525	4060	137.44	20230320	0.13	N	106080	1000	147 억		109230	N	N	0	N	00	N
83	20230616	090917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9570	-130	5	-1.34	42701430	4429	3.14	9700	9780	9540	12610	6790	9700	9641.33	0.74	0	-619	10500	10100	9550	9150	8600	10300	9350	148	2910	1000	6790	10	1	14778536	1414	156.89	7.62	12	0.03	61.00	1256.00	11960	20230525	-19.98	6300	20230329	51.90	11960	-19.98	20230525	6300	51.90	20230329	11960	-19.98	20230525	4060	135.71	20230320	0.13	N	106080	1000	147 억		109230	N	N	0	N	00	N
84	20230615	150405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9680	410	2	4.42	1325644460	137298	75.75	9260	9950	9000	12050	6490	9270	9655.24	0.75	0	-87	9796	9532	9106	8842	8416	9665	8975	148	2780	1000	6480	10	1	14778536	1431	158.69	7.71	12	0.93	61.00	1256.00	11960	20230525	-19.06	6300	20230329	53.65	11960	-19.06	20230525	6300	53.65	20230329	11960	-19.06	20230525	4060	138.42	20230320	0.13	N	106080	1000	147 억		111197	N	N	0	N	00	N
85	20230615	140937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9760	490	2	5.29	1202976260	124665	68.78	9260	9950	9000	12050	6490	9270	9649.67	0.75	0	10268	9796	9532	9106	8842	8416	9665	8975	148	2780	1000	6480	10	1	14778536	1442	160.00	7.77	12	0.84	61.00	1256.00	11960	20230525	-18.39	6300	20230329	54.92	11960	-18.39	20230525	6300	54.92	20230329	11960	-18.39	20230525	4060	140.39	20230320	0.13	N	106080	1000	147 억		111197	N	N	0	N	00	N
86	20230615	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9850	580	2	6.26	943039110	98215	54.19	9260	9950	9000	12050	6490	9270	9601.78	0.75	0	15601	9796	9532	9106	8842	8416	9665	8975	148	2780	1000	6480	10	1	14778536	1456	161.48	7.84	12	0.66	61.00	1256.00	11960	20230525	-17.64	6300	20230329	56.35	11960	-17.64	20230525	6300	56.35	20230329	11960	-17.64	20230525	4060	142.61	20230320	0.13	N	106080	1000	147 억		111197	N	N	0	N	00	N
87	20230615	120108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9670	400	2	4.31	529422920	56024	30.91	9260	9670	9000	12050	6490	9270	9449.93	0.75	0	-4161	9796	9532	9106	8842	8416	9665	8975	148	2780	1000	6480	10	1	14778536	1429	158.52	7.70	12	0.38	61.00	1256.00	11960	20230525	-19.15	6300	20230329	53.49	11960	-19.15	20230525	6300	53.49	20230329	11960	-19.15	20230525	4060	138.18	20230320	0.13	N	106080	1000	147 억		111197	N	N	0	N	00	N
88	20230615	110334	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9510	240	2	2.59	323508470	34529	19.05	9260	9540	9000	12050	6490	9270	9369.18	0.75	0	-12921	9796	9532	9106	8842	8416	9665	8975	148	2780	1000	6480	10	1	14778536	1405	155.90	7.57	12	0.23	61.00	1256.00	11960	20230525	-20.48	6300	20230329	50.95	11960	-20.48	20230525	6300	50.95	20230329	11960	-20.48	20230525	4060	134.24	20230320	0.13	N	106080	1000	147 억		111197	N	N	0	N	00	N
89	20230611	184841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9320	-10	5	-0.11	711336080	75920	40.86	9330	9570	9270	12120	6540	9330	9369.62	0.40	-1189	-1189	10210	9770	9400	8960	8590	9585	8775	148	2790	1000	6530	10	1	14778536	1377	152.79	7.42	12	0.51	61.00	1256.00	11960	20230525	-22.07	6300	20230329	47.94	11960	-22.07	20230525	6300	47.94	20230329	11960	-22.07	20230525	4060	129.56	20230320	0.13	N	106080	1000	147 억		58383	N	N	0	N	00	N