KissMeData/155650/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	160809	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6360	20	2	0.32	245996310	39103	48.84	6350	6380	6200	8240	4440	6340	6290.95	3.41	0	-7536	6460	6400	6320	6260	6180	6430	6290	100	1900	500	4180	10	1	19474358	1239	6.56	1.07	12	0.20	969.00	5958.00	7140	20220826	-10.92	5280	20230103	20.45	6990	-9.01	20230405	5280	20.45	20230103	7140	-10.92	20220826	5280	20.45	20230103	3.29	N	155650	500	99 억		664375	N	N	0	N	00	N
3	20230630	150811	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6330	-10	5	-0.16	221886700	35308	44.10	6350	6380	6200	8240	4440	6340	6284.32	3.41	0	-7286	6460	6400	6320	6260	6180	6430	6290	100	1900	500	4180	10	1	19474358	1233	6.53	1.06	12	0.18	969.00	5958.00	7140	20220826	-11.34	5280	20230103	19.89	6990	-9.44	20230405	5280	19.89	20230103	7140	-11.34	20220826	5280	19.89	20230103	3.29	N	155650	500	99 억		664375	N	N	0	N	00	N
4	20230630	140810	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6330	-10	5	-0.16	177564290	28315	35.37	6350	6380	6200	8240	4440	6340	6271.03	3.41	0	-8441	6460	6400	6320	6260	6180	6430	6290	100	1900	500	4180	10	1	19474358	1233	6.53	1.06	12	0.15	969.00	5958.00	7140	20220826	-11.34	5280	20230103	19.89	6990	-9.44	20230405	5280	19.89	20230103	7140	-11.34	20220826	5280	19.89	20230103	3.29	N	155650	500	99 억		664375	N	N	0	N	00	N
5	20230630	130810	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6330	-10	5	-0.16	163868520	26150	32.66	6350	6380	6200	8240	4440	6340	6266.48	3.41	0	-8267	6460	6400	6320	6260	6180	6430	6290	100	1900	500	4180	10	1	19474358	1233	6.53	1.06	12	0.13	969.00	5958.00	7140	20220826	-11.34	5280	20230103	19.89	6990	-9.44	20230405	5280	19.89	20230103	7140	-11.34	20220826	5280	19.89	20230103	3.29	N	155650	500	99 억		664375	N	N	0	N	00	N
6	20230630	120808	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6320	-20	5	-0.32	146369350	23375	29.20	6350	6380	6200	8240	4440	6340	6261.79	3.41	0	-7235	6460	6400	6320	6260	6180	6430	6290	100	1900	500	4180	10	1	19474358	1231	6.52	1.06	12	0.12	969.00	5958.00	7140	20220826	-11.48	5280	20230103	19.70	6990	-9.59	20230405	5280	19.70	20230103	7140	-11.48	20220826	5280	19.70	20230103	3.29	N	155650	500	99 억		664375	N	N	0	N	00	N
7	20230630	110811	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6260	-80	5	-1.26	132225610	21125	26.39	6350	6380	6200	8240	4440	6340	6259.20	3.41	0	-7033	6460	6400	6320	6260	6180	6430	6290	100	1900	500	4180	10	1	19474358	1219	6.46	1.05	12	0.11	969.00	5958.00	7140	20220826	-12.32	5280	20230103	18.56	6990	-10.44	20230405	5280	18.56	20230103	7140	-12.32	20220826	5280	18.56	20230103	3.29	N	155650	500	99 억		664375	N	N	0	N	00	N
8	20230630	100810	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6270	-70	5	-1.10	93687440	14960	18.69	6350	6380	6200	8240	4440	6340	6262.53	3.41	0	-4237	6460	6400	6320	6260	6180	6430	6290	100	1900	500	4180	10	1	19474358	1221	6.47	1.05	12	0.08	969.00	5958.00	7140	20220826	-12.18	5280	20230103	18.75	6990	-10.30	20230405	5280	18.75	20230103	7140	-12.18	20220826	5280	18.75	20230103	3.29	N	155650	500	99 억		664375	N	N	0	N	00	N
9	20230630	090810	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6360	20	2	0.32	6046910	952	1.19	6350	6380	6340	8240	4440	6340	6351.80	3.41	0	-328	6460	6400	6320	6260	6180	6430	6290	100	1900	500	4180	10	1	19474358	1239	6.56	1.07	12	0.00	969.00	5958.00	7140	20220826	-10.92	5280	20230103	20.45	6990	-9.01	20230405	5280	20.45	20230103	7140	-10.92	20220826	5280	20.45	20230103	3.29	N	155650	500	99 억		664375	N	N	0	N	00	N
10	20230629	160808	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6340	50	2	0.79	503858740	79911	32.71	6310	6380	6240	8170	4410	6290	6305.25	3.36	0	9168	6576	6432	6316	6172	6056	6375	6115	100	1880	500	4150	10	1	19474358	1235	6.54	1.06	12	0.41	969.00	5958.00	7140	20220826	-11.20	5280	20230103	20.08	6990	-9.30	20230405	5280	20.08	20230103	7140	-11.20	20220826	5280	20.08	20230103	3.35	N	155650	500	99 억		655007	N	N	0	N	00	N
11	20230629	150807	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6310	20	2	0.32	487481770	77326	31.66	6310	6380	6240	8170	4410	6290	6304.24	3.36	0	9421	6576	6432	6316	6172	6056	6375	6115	100	1880	500	4150	10	1	19474358	1229	6.51	1.06	12	0.40	969.00	5958.00	7140	20220826	-11.62	5280	20230103	19.51	6990	-9.73	20230405	5280	19.51	20230103	7140	-11.62	20220826	5280	19.51	20230103	3.35	N	155650	500	99 억		655007	N	N	0	N	00	N
12	20230629	140803	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6330	40	2	0.64	428986300	68062	27.86	6310	6380	6240	8170	4410	6290	6302.88	3.36	0	8470	6576	6432	6316	6172	6056	6375	6115	100	1880	500	4150	10	1	19474358	1233	6.53	1.06	12	0.35	969.00	5958.00	7140	20220826	-11.34	5280	20230103	19.89	6990	-9.44	20230405	5280	19.89	20230103	7140	-11.34	20220826	5280	19.89	20230103	3.35	N	155650	500	99 억		655007	N	N	0	N	00	N
13	20230629	130804	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6370	80	2	1.27	378581830	60115	24.61	6310	6380	6240	8170	4410	6290	6297.63	3.36	0	9344	6576	6432	6316	6172	6056	6375	6115	100	1880	500	4150	10	1	19474358	1241	6.57	1.07	12	0.31	969.00	5958.00	7140	20220826	-10.78	5280	20230103	20.64	6990	-8.87	20230405	5280	20.64	20230103	7140	-10.78	20220826	5280	20.64	20230103	3.35	N	155650	500	99 억		655007	N	N	0	N	00	N
14	20230629	120807	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6270	-20	5	-0.32	248202960	39542	16.19	6310	6330	6240	8170	4410	6290	6276.94	3.36	0	1516	6576	6432	6316	6172	6056	6375	6115	100	1880	500	4150	10	1	19474358	1221	6.47	1.05	12	0.20	969.00	5958.00	7140	20220826	-12.18	5280	20230103	18.75	6990	-10.30	20230405	5280	18.75	20230103	7140	-12.18	20220826	5280	18.75	20230103	3.35	N	155650	500	99 억		655007	N	N	0	N	00	N
15	20230629	110808	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6270	-20	5	-0.32	198996810	31681	12.97	6310	6330	6240	8170	4410	6290	6281.26	3.36	0	1840	6576	6432	6316	6172	6056	6375	6115	100	1880	500	4150	10	1	19474358	1221	6.47	1.05	12	0.16	969.00	5958.00	7140	20220826	-12.18	5280	20230103	18.75	6990	-10.30	20230405	5280	18.75	20230103	7140	-12.18	20220826	5280	18.75	20230103	3.35	N	155650	500	99 억		655007	N	N	0	N	00	N
16	20230629	100809	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6320	30	2	0.48	67865410	10768	4.41	6310	6330	6270	8170	4410	6290	6302.52	3.36	0	1862	6576	6432	6316	6172	6056	6375	6115	100	1880	500	4150	10	1	19474358	1231	6.52	1.06	12	0.06	969.00	5958.00	7140	20220826	-11.48	5280	20230103	19.70	6990	-9.59	20230405	5280	19.70	20230103	7140	-11.48	20220826	5280	19.70	20230103	3.35	N	155650	500	99 억		655007	N	N	0	N	00	N
17	20230629	090732	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6290	0	3	0.00	8551520	1360	0.56	6310	6310	6270	8170	4410	6290	6287.87	3.36	0	220	6576	6432	6316	6172	6056	6375	6115	100	1880	500	4150	10	1	19474358	1225	6.49	1.06	12	0.01	969.00	5958.00	7140	20220826	-11.90	5280	20230103	19.13	6990	-10.01	20230405	5280	19.13	20230103	7140	-11.90	20220826	5280	19.13	20230103	3.35	N	155650	500	99 억		655007	N	N	0	N	00	N
18	20230628	160756	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6290	-100	5	-1.56	1534868460	243427	174.85	6400	6460	6200	8300	4480	6390	6305.26	3.39	0	-5711	6810	6600	6490	6280	6170	6545	6225	100	1910	500	4210	10	1	19474358	1225	6.49	1.06	12	1.25	969.00	5958.00	7140	20220826	-11.90	5280	20230103	19.13	6990	-10.01	20230405	5280	19.13	20230103	7140	-11.90	20220826	5280	19.13	20230103	3.43	N	155650	500	99 억		660718	N	N	0	N	00	N
19	20230628	150802	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6280	-110	5	-1.72	1455184760	230746	165.75	6400	6460	6200	8300	4480	6390	6306.44	3.39	0	-3354	6810	6600	6490	6280	6170	6545	6225	100	1910	500	4210	10	1	19474358	1223	6.48	1.05	12	1.18	969.00	5958.00	7140	20220826	-12.04	5280	20230103	18.94	6990	-10.16	20230405	5280	18.94	20230103	7140	-12.04	20220826	5280	18.94	20230103	3.43	N	155650	500	99 억		660718	N	N	0	N	00	N
20	20230628	140800	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6240	-150	5	-2.35	1226049400	194021	139.37	6400	6460	6230	8300	4480	6390	6319.16	3.39	0	-1424	6810	6600	6490	6280	6170	6545	6225	100	1910	500	4210	10	1	19474358	1215	6.44	1.05	12	1.00	969.00	5958.00	7140	20220826	-12.61	5280	20230103	18.18	6990	-10.73	20230405	5280	18.18	20230103	7140	-12.61	20220826	5280	18.18	20230103	3.43	N	155650	500	99 억		660718	N	N	0	N	00	N
21	20230628	130801	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6290	-100	5	-1.56	904801210	142653	102.47	6400	6460	6290	8300	4480	6390	6342.67	3.39	0	3601	6810	6600	6490	6280	6170	6545	6225	100	1910	500	4210	10	1	19474358	1225	6.49	1.06	12	0.73	969.00	5958.00	7140	20220826	-11.90	5280	20230103	19.13	6990	-10.01	20230405	5280	19.13	20230103	7140	-11.90	20220826	5280	19.13	20230103	3.43	N	155650	500	99 억		660718	N	N	0	N	00	N
22	20230628	120809	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6350	-40	5	-0.63	688525080	108446	77.90	6400	6460	6300	8300	4480	6390	6349.01	3.39	0	8509	6810	6600	6490	6280	6170	6545	6225	100	1910	500	4210	10	1	19474358	1237	6.55	1.07	12	0.56	969.00	5958.00	7140	20220826	-11.06	5280	20230103	20.27	6990	-9.16	20230405	5280	20.27	20230103	7140	-11.06	20220826	5280	20.27	20230103	3.43	N	155650	500	99 억		660718	N	N	0	N	00	N
23	20230628	110805	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6350	-40	5	-0.63	631712900	99476	71.45	6400	6460	6300	8300	4480	6390	6350.41	3.39	0	10832	6810	6600	6490	6280	6170	6545	6225	100	1910	500	4210	10	1	19474358	1237	6.55	1.07	12	0.51	969.00	5958.00	7140	20220826	-11.06	5280	20230103	20.27	6990	-9.16	20230405	5280	20.27	20230103	7140	-11.06	20220826	5280	20.27	20230103	3.43	N	155650	500	99 억		660718	N	N	0	N	00	N
24	20230628	100806	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6350	-40	5	-0.63	270385080	42440	30.48	6400	6460	6310	8300	4480	6390	6371.00	3.39	0	4758	6810	6600	6490	6280	6170	6545	6225	100	1910	500	4210	10	1	19474358	1237	6.55	1.07	12	0.22	969.00	5958.00	7140	20220826	-11.06	5280	20230103	20.27	6990	-9.16	20230405	5280	20.27	20230103	7140	-11.06	20220826	5280	20.27	20230103	3.43	N	155650	500	99 억		660718	N	N	0	N	00	N
25	20230628	090803	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6440	50	2	0.78	29463110	4599	3.30	6400	6440	6380	8300	4480	6390	6406.42	3.39	0	225	6810	6600	6490	6280	6170	6545	6225	100	1910	500	4210	10	1	19474358	1254	6.65	1.08	12	0.02	969.00	5958.00	7140	20220826	-9.80	5280	20230103	21.97	6990	-7.87	20230405	5280	21.97	20230103	7140	-9.80	20220826	5280	21.97	20230103	3.43	N	155650	500	99 억		660718	N	N	0	N	00	N
26	20230627	160801	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6390	-170	5	-2.59	907952460	139154	86.45	6700	6700	6380	8520	4600	6560	6524.80	3.55	0	-29696	6753	6656	6473	6376	6193	6705	6425	100	1960	500	4320	10	1	19474358	1244	6.59	1.07	12	0.71	969.00	5958.00	7140	20220826	-10.50	5100	20220624	25.29	6990	-8.58	20230405	5280	21.02	20230103	7140	-10.50	20220826	5280	21.02	20230103	3.45	N	155650	500	99 억		690798	N	N	0	N	00	N
27	20230627	150807	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6420	-140	5	-2.13	813386340	124359	77.26	6700	6700	6380	8520	4600	6560	6540.63	3.55	0	-26631	6753	6656	6473	6376	6193	6705	6425	100	1960	500	4320	10	1	19474358	1250	6.63	1.08	12	0.64	969.00	5958.00	7140	20220826	-10.08	5100	20220624	25.88	6990	-8.15	20230405	5280	21.59	20230103	7140	-10.08	20220826	5280	21.59	20230103	3.45	N	155650	500	99 억		690798	N	N	0	N	00	N
28	20230627	140816	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6440	-120	5	-1.83	723849640	110392	68.58	6700	6700	6430	8520	4600	6560	6557.08	3.55	0	-22609	6753	6656	6473	6376	6193	6705	6425	100	1960	500	4320	10	1	19474358	1254	6.65	1.08	12	0.57	969.00	5958.00	7140	20220826	-9.80	5100	20220624	26.27	6990	-7.87	20230405	5280	21.97	20230103	7140	-9.80	20220826	5280	21.97	20230103	3.45	N	155650	500	99 억		690798	N	N	0	N	00	N
29	20230627	130813	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6470	-90	5	-1.37	640014200	97398	60.51	6700	6700	6450	8520	4600	6560	6571.12	3.55	0	-19462	6753	6656	6473	6376	6193	6705	6425	100	1960	500	4320	10	1	19474358	1260	6.68	1.09	12	0.50	969.00	5958.00	7140	20220826	-9.38	5100	20220624	26.86	6990	-7.44	20230405	5280	22.54	20230103	7140	-9.38	20220826	5280	22.54	20230103	3.45	N	155650	500	99 억		690798	N	N	0	N	00	N
30	20230627	120816	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6470	-90	5	-1.37	575766160	87459	54.33	6700	6700	6450	8520	4600	6560	6583.27	3.55	0	-16369	6753	6656	6473	6376	6193	6705	6425	100	1960	500	4320	10	1	19474358	1260	6.68	1.09	12	0.45	969.00	5958.00	7140	20220826	-9.38	5100	20220624	26.86	6990	-7.44	20230405	5280	22.54	20230103	7140	-9.38	20220826	5280	22.54	20230103	3.45	N	155650	500	99 억		690798	N	N	0	N	00	N
31	20230627	110822	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6530	-30	5	-0.46	504483100	76485	47.51	6700	6700	6480	8520	4600	6560	6595.84	3.55	0	-13035	6753	6656	6473	6376	6193	6705	6425	100	1960	500	4320	10	1	19474358	1272	6.74	1.10	12	0.39	969.00	5958.00	7140	20220826	-8.54	5100	20220624	28.04	6990	-6.58	20230405	5280	23.67	20230103	7140	-8.54	20220826	5280	23.67	20230103	3.45	N	155650	500	99 억		690798	N	N	0	N	00	N
32	20230627	100757	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6580	20	2	0.30	334524700	50477	31.36	6700	6700	6580	8520	4600	6560	6627.27	3.55	0	-6731	6753	6656	6473	6376	6193	6705	6425	100	1960	500	4320	10	1	19474358	1281	6.79	1.10	12	0.26	969.00	5958.00	7140	20220826	-7.84	5100	20220624	29.02	6990	-5.87	20230405	5280	24.62	20230103	7140	-7.84	20220826	5280	24.62	20230103	3.45	N	155650	500	99 억		690798	N	N	0	N	00	N
33	20230627	090802	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6630	70	2	1.07	97484030	14660	9.11	6700	6700	6590	8520	4600	6560	6649.66	3.55	0	-2827	6753	6656	6473	6376	6193	6705	6425	100	1960	500	4320	10	1	19474358	1291	6.84	1.11	12	0.08	969.00	5958.00	7140	20220826	-7.14	5100	20220624	30.00	6990	-5.15	20230405	5280	25.57	20230103	7140	-7.14	20220826	5280	25.57	20230103	3.45	N	155650	500	99 억		690798	N	N	0	N	00	N
34	20230626	160801	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6560	120	2	1.86	1036025680	160812	296.95	6370	6570	6290	8370	4510	6440	6442.00	3.41	0	24694	6606	6522	6436	6352	6266	6480	6310	100	1930	500	4250	10	1	19474358	1278	6.77	1.10	12	0.83	969.00	5958.00	7140	20220826	-8.12	5100	20220624	28.63	6990	-6.15	20230405	5280	24.24	20230103	7140	-8.12	20220826	5280	24.24	20230103	3.48	N	155650	500	99 억		664575	N	N	0	N	00	N
35	20230626	150807	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6560	120	2	1.86	965525090	150062	277.10	6370	6560	6290	8370	4510	6440	6434.17	3.41	0	25591	6606	6522	6436	6352	6266	6480	6310	100	1930	500	4250	10	1	19474358	1278	6.77	1.10	12	0.77	969.00	5958.00	7140	20220826	-8.12	5100	20220624	28.63	6990	-6.15	20230405	5280	24.24	20230103	7140	-8.12	20220826	5280	24.24	20230103	3.48	N	155650	500	99 억		664575	N	N	0	N	00	N
36	20230626	140805	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6490	50	2	0.78	848958280	132176	244.07	6370	6560	6290	8370	4510	6440	6422.94	3.41	0	23698	6606	6522	6436	6352	6266	6480	6310	100	1930	500	4250	10	1	19474358	1264	6.70	1.09	12	0.68	969.00	5958.00	7140	20220826	-9.10	5100	20220624	27.25	6990	-7.15	20230405	5280	22.92	20230103	7140	-9.10	20220826	5280	22.92	20230103	3.48	N	155650	500	99 억		664575	N	N	0	N	00	N
37	20230626	130801	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6470	30	2	0.47	623454390	97538	180.11	6370	6510	6290	8370	4510	6440	6391.91	3.41	0	5843	6606	6522	6436	6352	6266	6480	6310	100	1930	500	4250	10	1	19474358	1260	6.68	1.09	12	0.50	969.00	5958.00	7140	20220826	-9.38	5100	20220624	26.86	6990	-7.44	20230405	5280	22.54	20230103	7140	-9.38	20220826	5280	22.54	20230103	3.48	N	155650	500	99 억		664575	N	N	0	N	00	N
38	20230626	120800	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6480	40	2	0.62	604740590	94647	174.77	6370	6510	6290	8370	4510	6440	6389.43	3.41	0	6361	6606	6522	6436	6352	6266	6480	6310	100	1930	500	4250	10	1	19474358	1262	6.69	1.09	12	0.49	969.00	5958.00	7140	20220826	-9.24	5100	20220624	27.06	6990	-7.30	20230405	5280	22.73	20230103	7140	-9.24	20220826	5280	22.73	20230103	3.48	N	155650	500	99 억		664575	N	N	0	N	00	N
39	20230626	110800	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6480	40	2	0.62	558311400	87489	161.56	6370	6480	6290	8370	4510	6440	6381.50	3.41	0	7463	6606	6522	6436	6352	6266	6480	6310	100	1930	500	4250	10	1	19474358	1262	6.69	1.09	12	0.45	969.00	5958.00	7140	20220826	-9.24	5100	20220624	27.06	6990	-7.30	20230405	5280	22.73	20230103	7140	-9.24	20220826	5280	22.73	20230103	3.48	N	155650	500	99 억		664575	N	N	0	N	00	N
40	20230626	100800	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6400	-40	5	-0.62	393700840	61762	114.05	6370	6480	6290	8370	4510	6440	6374.48	3.41	0	3609	6606	6522	6436	6352	6266	6480	6310	100	1930	500	4250	10	1	19474358	1246	6.60	1.07	12	0.32	969.00	5958.00	7140	20220826	-10.36	5100	20220624	25.49	6990	-8.44	20230405	5280	21.21	20230103	7140	-10.36	20220826	5280	21.21	20230103	3.48	N	155650	500	99 억		664575	N	N	0	N	00	N
41	20230626	090803	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6380	-60	5	-0.93	34767780	5467	10.10	6370	6420	6330	8370	4510	6440	6359.57	3.41	0	-1067	6606	6522	6436	6352	6266	6480	6310	100	1930	500	4250	10	1	19474358	1242	6.58	1.07	12	0.03	969.00	5958.00	7140	20220826	-10.64	5100	20220624	25.10	6990	-8.73	20230405	5280	20.83	20230103	7140	-10.64	20220826	5280	20.83	20230103	3.48	N	155650	500	99 억		664575	N	N	0	N	00	N
42	20230623	180352	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6440	-10	5	-0.16	349378760	54154	45.26	6460	6520	6350	8380	4520	6450	6451.60	3.46	0	-9811	6796	6622	6476	6302	6156	6710	6390	100	1930	500	4250	10	1	19474358	1254	6.65	1.08	12	0.28	969.00	5958.00	7140	20220826	-9.80	5100	20220624	26.27	6990	-7.87	20230405	5280	21.97	20230103	7140	-9.80	20220826	5100	26.27	20220624	3.61	N	155650	500	99 억		674408	N	N	0	N	00	N
43	20230623	140635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6420	-30	5	-0.47	269402870	41737	34.88	6460	6520	6350	8380	4520	6450	6454.77	3.46	0	-5535	6796	6622	6476	6302	6156	6710	6390	100	1930	500	4250	10	1	19474358	1250	6.63	1.08	12	0.21	969.00	5958.00	7140	20220826	-10.08	5100	20220624	25.88	6990	-8.15	20230405	5280	21.59	20230103	7140	-10.08	20220826	5100	25.88	20220624	3.61	N	155650	500	99 억		674408	N	N	0	N	00	N
44	20230622	160719	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6450	-50	5	-0.77	772541200	119300	122.00	6400	6650	6330	8450	4550	6500	6475.63	3.65	0	-36008	6666	6582	6416	6332	6166	6625	6375	100	1950	500	4290	10	1	19474358	1256	6.66	1.08	12	0.61	969.00	5958.00	7140	20220826	-9.66	5100	20220624	26.47	6990	-7.73	20230405	5280	22.16	20230103	7140	-9.66	20220826	5100	26.47	20220624	3.59	N	155650	500	99 억		710413	N	N	0	N	00	N
45	20230622	150600	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6500	0	3	0.00	738809810	114091	116.68	6400	6650	6330	8450	4550	6500	6475.62	3.65	0	-34017	6666	6582	6416	6332	6166	6625	6375	100	1950	500	4290	10	1	19474358	1266	6.71	1.09	12	0.59	969.00	5958.00	7140	20220826	-8.96	5100	20220624	27.45	6990	-7.01	20230405	5280	23.11	20230103	7140	-8.96	20220826	5100	27.45	20220624	3.59	N	155650	500	99 억		710413	N	N	0	N	00	N
46	20230622	140214	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6400	-100	5	-1.54	341987160	53448	54.66	6400	6500	6330	8450	4550	6500	6398.50	3.65	0	-14015	6666	6582	6416	6332	6166	6625	6375	100	1950	500	4290	10	1	19474358	1246	6.60	1.07	12	0.27	969.00	5958.00	7140	20220826	-10.36	5100	20220624	25.49	6990	-8.44	20230405	5280	21.21	20230103	7140	-10.36	20220826	5100	25.49	20220624	3.59	N	155650	500	99 억		710413	N	N	0	N	00	N
47	20230622	130559	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6350	-150	5	-2.31	294327390	45988	47.03	6400	6500	6330	8450	4550	6500	6400.09	3.65	0	-10097	6666	6582	6416	6332	6166	6625	6375	100	1950	500	4290	10	1	19474358	1237	6.55	1.07	12	0.24	969.00	5958.00	7140	20220826	-11.06	5100	20220624	24.51	6990	-9.16	20230405	5280	20.27	20230103	7140	-11.06	20220826	5100	24.51	20220624	3.59	N	155650	500	99 억		710413	N	N	0	N	00	N
48	20230622	120801	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6380	-120	5	-1.85	243022090	37913	38.77	6400	6500	6360	8450	4550	6500	6409.99	3.65	0	-7180	6666	6582	6416	6332	6166	6625	6375	100	1950	500	4290	10	1	19474358	1242	6.58	1.07	12	0.19	969.00	5958.00	7140	20220826	-10.64	5100	20220624	25.10	6990	-8.73	20230405	5280	20.83	20230103	7140	-10.64	20220826	5100	25.10	20220624	3.59	N	155650	500	99 억		710413	N	N	0	N	00	N
49	20230622	110402	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6450	-50	5	-0.77	174404890	27157	27.77	6400	6500	6400	8450	4550	6500	6422.10	3.65	0	-2238	6666	6582	6416	6332	6166	6625	6375	100	1950	500	4290	10	1	19474358	1256	6.66	1.08	12	0.14	969.00	5958.00	7140	20220826	-9.66	5100	20220624	26.47	6990	-7.73	20230405	5280	22.16	20230103	7140	-9.66	20220826	5100	26.47	20220624	3.59	N	155650	500	99 억		710413	N	N	0	N	00	N
50	20230622	100334	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6430	-70	5	-1.08	128762690	20073	20.53	6400	6470	6400	8450	4550	6500	6414.72	3.65	0	28	6666	6582	6416	6332	6166	6625	6375	100	1950	500	4290	10	1	19474358	1252	6.64	1.08	12	0.10	969.00	5958.00	7140	20220826	-9.94	5100	20220624	26.08	6990	-8.01	20230405	5280	21.78	20230103	7140	-9.94	20220826	5100	26.08	20220624	3.59	N	155650	500	99 억		710413	N	N	0	N	00	N
51	20230622	090407	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6410	-90	5	-1.38	22726470	3548	3.63	6400	6470	6400	8450	4550	6500	6405.43	3.65	0	-2602	6666	6582	6416	6332	6166	6625	6375	100	1950	500	4290	10	1	19474358	1248	6.62	1.08	12	0.02	969.00	5958.00	7140	20220826	-10.22	5100	20220624	25.69	6990	-8.30	20230405	5280	21.40	20230103	7140	-10.22	20220826	5100	25.69	20220624	3.59	N	155650	500	99 억		710413	N	N	0	N	00	N
52	20230621	160133	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6500	90	2	1.40	621250590	97782	106.43	6400	6500	6250	8330	4490	6410	6350.60	3.69	0	-9144	6623	6516	6413	6306	6203	6465	6255	100	1920	500	4230	10	1	19474358	1266	6.71	1.09	12	0.50	969.00	5958.00	7140	20220826	-8.96	5100	20220624	27.45	6990	-7.01	20230405	5280	23.11	20230103	7140	-8.96	20220826	5100	27.45	20220624	3.59	N	155650	500	99 억		719557	N	N	0	N	00	N
53	20230621	151004	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6370	-40	5	-0.62	481623320	76170	82.91	6400	6450	6250	8330	4490	6410	6323.01	3.69	0	-5222	6623	6516	6413	6306	6203	6465	6255	100	1920	500	4230	10	1	19474358	1241	6.57	1.07	12	0.39	969.00	5958.00	7140	20220826	-10.78	5100	20220624	24.90	6990	-8.87	20230405	5280	20.64	20230103	7140	-10.78	20220826	5100	24.90	20220624	3.59	N	155650	500	99 억		719557	N	N	0	N	00	N
54	20230621	140850	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6280	-130	5	-2.03	349316090	55229	60.11	6400	6450	6250	8330	4490	6410	6324.87	3.69	0	-2644	6623	6516	6413	6306	6203	6465	6255	100	1920	500	4230	10	1	19474358	1223	6.48	1.05	12	0.28	969.00	5958.00	7140	20220826	-12.04	5100	20220624	23.14	6990	-10.16	20230405	5280	18.94	20230103	7140	-12.04	20220826	5100	23.14	20220624	3.59	N	155650	500	99 억		719557	N	N	0	N	00	N
55	20230621	130807	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6330	-80	5	-1.25	211188080	33239	36.18	6400	6450	6300	8330	4490	6410	6353.62	3.69	0	-3055	6623	6516	6413	6306	6203	6465	6255	100	1920	500	4230	10	1	19474358	1233	6.53	1.06	12	0.17	969.00	5958.00	7140	20220826	-11.34	5100	20220624	24.12	6990	-9.44	20230405	5280	19.89	20230103	7140	-11.34	20220826	5100	24.12	20220624	3.59	N	155650	500	99 억		719557	N	N	0	N	00	N
56	20230621	120619	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6340	-70	5	-1.09	177379220	27885	30.35	6400	6450	6330	8330	4490	6410	6361.10	3.69	0	-2935	6623	6516	6413	6306	6203	6465	6255	100	1920	500	4230	10	1	19474358	1235	6.54	1.06	12	0.14	969.00	5958.00	7140	20220826	-11.20	5100	20220624	24.31	6990	-9.30	20230405	5280	20.08	20230103	7140	-11.20	20220826	5100	24.31	20220624	3.59	N	155650	500	99 억		719557	N	N	0	N	00	N
57	20230621	111004	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6360	-50	5	-0.78	131079080	20579	22.40	6400	6450	6330	8330	4490	6410	6369.56	3.69	0	476	6623	6516	6413	6306	6203	6465	6255	100	1920	500	4230	10	1	19474358	1239	6.56	1.07	12	0.11	969.00	5958.00	7140	20220826	-10.92	5100	20220624	24.71	6990	-9.01	20230405	5280	20.45	20230103	7140	-10.92	20220826	5100	24.71	20220624	3.59	N	155650	500	99 억		719557	N	N	0	N	00	N
58	20230621	100303	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6380	-30	5	-0.47	45381460	7083	7.71	6400	6450	6360	8330	4490	6410	6407.10	3.69	0	-951	6623	6516	6413	6306	6203	6465	6255	100	1920	500	4230	10	1	19474358	1242	6.58	1.07	12	0.04	969.00	5958.00	7140	20220826	-10.64	5100	20220624	25.10	6990	-8.73	20230405	5280	20.83	20230103	7140	-10.64	20220826	5100	25.10	20220624	3.59	N	155650	500	99 억		719557	N	N	0	N	00	N
59	20230621	090427	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6380	-30	5	-0.47	319460	50	0.05	6400	6400	6360	8330	4490	6410	6389.20	3.69	0	-3	6623	6516	6413	6306	6203	6465	6255	100	1920	500	4230	10	1	19474358	1242	6.58	1.07	12	0.00	969.00	5958.00	7140	20220826	-10.64	5100	20220624	25.10	6990	-8.73	20230405	5280	20.83	20230103	7140	-10.64	20220826	5100	25.10	20220624	3.59	N	155650	500	99 억		719557	N	N	0	N	00	N
60	20230620	161019	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6410	-60	5	-0.93	587672320	91724	94.23	6470	6520	6310	8410	4530	6470	6406.96	3.72	0	-5339	6696	6582	6506	6392	6316	6545	6355	100	1940	500	4270	10	1	19474358	1248	6.62	1.08	12	0.47	969.00	5958.00	7140	20220826	-10.22	5100	20220624	25.69	6990	-8.30	20230405	5280	21.40	20230103	7140	-10.22	20220826	5100	25.69	20220624	3.55	N	155650	500	99 억		724459	N	N	0	N	00	N
61	20230620	150653	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6390	-80	5	-1.24	577168380	90081	92.54	6470	6520	6310	8410	4530	6470	6407.22	3.72	0	-5354	6696	6582	6506	6392	6316	6545	6355	100	1940	500	4270	10	1	19474358	1244	6.59	1.07	12	0.46	969.00	5958.00	7140	20220826	-10.50	5100	20220624	25.29	6990	-8.58	20230405	5280	21.02	20230103	7140	-10.50	20220826	5100	25.29	20220624	3.55	N	155650	500	99 억		724459	N	N	0	N	00	N
62	20230620	140348	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6380	-90	5	-1.39	540564580	84341	86.64	6470	6520	6310	8410	4530	6470	6409.27	3.72	0	-5726	6696	6582	6506	6392	6316	6545	6355	100	1940	500	4270	10	1	19474358	1242	6.58	1.07	12	0.43	969.00	5958.00	7140	20220826	-10.64	5100	20220624	25.10	6990	-8.73	20230405	5280	20.83	20230103	7140	-10.64	20220826	5100	25.10	20220624	3.55	N	155650	500	99 억		724459	N	N	0	N	00	N
63	20230620	130458	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6360	-110	5	-1.70	453715990	70725	72.65	6470	6520	6310	8410	4530	6470	6415.21	3.72	0	-3748	6696	6582	6506	6392	6316	6545	6355	100	1940	500	4270	10	1	19474358	1239	6.56	1.07	12	0.36	969.00	5958.00	7140	20220826	-10.92	5100	20220624	24.71	6990	-9.01	20230405	5280	20.45	20230103	7140	-10.92	20220826	5100	24.71	20220624	3.55	N	155650	500	99 억		724459	N	N	0	N	00	N
64	20230620	120729	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6370	-100	5	-1.55	372065540	57861	59.44	6470	6520	6350	8410	4530	6470	6430.33	3.72	0	-4205	6696	6582	6506	6392	6316	6545	6355	100	1940	500	4270	10	1	19474358	1241	6.57	1.07	12	0.30	969.00	5958.00	7140	20220826	-10.78	5100	20220624	24.90	6990	-8.87	20230405	5280	20.64	20230103	7140	-10.78	20220826	5100	24.90	20220624	3.55	N	155650	500	99 억		724459	N	N	0	N	00	N
65	20230620	110722	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6430	-40	5	-0.62	283758050	44038	45.24	6470	6520	6400	8410	4530	6470	6443.48	3.72	0	-1083	6696	6582	6506	6392	6316	6545	6355	100	1940	500	4270	10	1	19474358	1252	6.64	1.08	12	0.23	969.00	5958.00	7140	20220826	-9.94	5100	20220624	26.08	6990	-8.01	20230405	5280	21.78	20230103	7140	-9.94	20220826	5100	26.08	20220624	3.55	N	155650	500	99 억		724459	N	N	0	N	00	N
66	20230620	100236	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6500	30	2	0.46	227056060	35235	36.20	6470	6520	6400	8410	4530	6470	6444.05	3.72	0	98	6696	6582	6506	6392	6316	6545	6355	100	1940	500	4270	10	1	19474358	1266	6.71	1.09	12	0.18	969.00	5958.00	7140	20220826	-8.96	5100	20220624	27.45	6990	-7.01	20230405	5280	23.11	20230103	7140	-8.96	20220826	5100	27.45	20220624	3.55	N	155650	500	99 억		724459	N	N	0	N	00	N
67	20230620	091021	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6430	-40	5	-0.62	22803630	3540	3.64	6470	6470	6430	8410	4530	6470	6441.70	3.72	0	1861	6696	6582	6506	6392	6316	6545	6355	100	1940	500	4270	10	1	19474358	1252	6.64	1.08	12	0.02	969.00	5958.00	7140	20220826	-9.94	5100	20220624	26.08	6990	-8.01	20230405	5280	21.78	20230103	7140	-9.94	20220826	5100	26.08	20220624	3.55	N	155650	500	99 억		724459	N	N	0	N	00	N
68	20230619	160126	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6470	-120	5	-1.82	630048480	97235	30.25	6620	6620	6430	8560	4620	6590	6479.65	3.85	0	-24928	6830	6710	6480	6360	6130	6770	6420	100	1970	500	4340	10	1	19474358	1260	6.68	1.09	12	0.50	969.00	5958.00	7140	20220826	-9.38	5100	20220624	26.86	6990	-7.44	20230405	5280	22.54	20230103	7140	-9.38	20220826	5100	26.86	20220624	3.54	N	155650	500	99 억		749237	N	N	0	N	00	N
69	20230619	150649	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6490	-100	5	-1.52	606417100	93584	29.12	6620	6620	6430	8560	4620	6590	6479.92	3.85	0	-23210	6830	6710	6480	6360	6130	6770	6420	100	1970	500	4340	10	1	19474358	1264	6.70	1.09	12	0.48	969.00	5958.00	7140	20220826	-9.10	5100	20220624	27.25	6990	-7.15	20230405	5280	22.92	20230103	7140	-9.10	20220826	5100	27.25	20220624	3.54	N	155650	500	99 억		749237	N	N	0	N	00	N
70	20230619	140934	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6460	-130	5	-1.97	596357870	92031	28.64	6620	6620	6430	8560	4620	6590	6479.97	3.85	0	-22905	6830	6710	6480	6360	6130	6770	6420	100	1970	500	4340	10	1	19474358	1258	6.67	1.08	12	0.47	969.00	5958.00	7140	20220826	-9.52	5100	20220624	26.67	6990	-7.58	20230405	5280	22.35	20230103	7140	-9.52	20220826	5100	26.67	20220624	3.54	N	155650	500	99 억		749237	N	N	0	N	00	N
71	20230619	130303	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6480	-110	5	-1.67	486865220	75065	23.36	6620	6620	6430	8560	4620	6590	6485.92	3.85	0	-20647	6830	6710	6480	6360	6130	6770	6420	100	1970	500	4340	10	1	19474358	1262	6.69	1.09	12	0.39	969.00	5958.00	7140	20220826	-9.24	5100	20220624	27.06	6990	-7.30	20230405	5280	22.73	20230103	7140	-9.24	20220826	5100	27.06	20220624	3.54	N	155650	500	99 억		749237	N	N	0	N	00	N
72	20230619	120504	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6470	-120	5	-1.82	455136680	70181	21.84	6620	6620	6430	8560	4620	6590	6485.18	3.85	0	-18587	6830	6710	6480	6360	6130	6770	6420	100	1970	500	4340	10	1	19474358	1260	6.68	1.09	12	0.36	969.00	5958.00	7140	20220826	-9.38	5100	20220624	26.86	6990	-7.44	20230405	5280	22.54	20230103	7140	-9.38	20220826	5100	26.86	20220624	3.54	N	155650	500	99 억		749237	N	N	0	N	00	N
73	20230619	110503	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6480	-110	5	-1.67	413706900	63783	19.85	6620	6620	6430	8560	4620	6590	6486.16	3.85	0	-16111	6830	6710	6480	6360	6130	6770	6420	100	1970	500	4340	10	1	19474358	1262	6.69	1.09	12	0.33	969.00	5958.00	7140	20220826	-9.24	5100	20220624	27.06	6990	-7.30	20230405	5280	22.73	20230103	7140	-9.24	20220826	5100	27.06	20220624	3.54	N	155650	500	99 억		749237	N	N	0	N	00	N
74	20230619	100502	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6460	-130	5	-1.97	339673400	52362	16.29	6620	6620	6430	8560	4620	6590	6487.02	3.85	0	-12567	6830	6710	6480	6360	6130	6770	6420	100	1970	500	4340	10	1	19474358	1258	6.67	1.08	12	0.27	969.00	5958.00	7140	20220826	-9.52	5100	20220624	26.67	6990	-7.58	20230405	5280	22.35	20230103	7140	-9.52	20220826	5100	26.67	20220624	3.54	N	155650	500	99 억		749237	N	N	0	N	00	N
75	20230619	090944	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6530	-60	5	-0.91	175886580	27033	8.41	6620	6620	6450	8560	4620	6590	6506.37	3.85	0	-4088	6830	6710	6480	6360	6130	6770	6420	100	1970	500	4340	10	1	19474358	1272	6.74	1.10	12	0.14	969.00	5958.00	7140	20220826	-8.54	5100	20220624	28.04	6990	-6.58	20230405	5280	23.67	20230103	7140	-8.54	20220826	5100	28.04	20220624	3.54	N	155650	500	99 억		749237	N	N	0	N	00	N
76	20230616	160855	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6590	330	2	5.27	2086926600	320866	482.60	6260	6600	6250	8130	4390	6260	6504.03	3.74	0	18300	6413	6336	6233	6156	6053	6375	6195	100	1870	500	4130	10	1	19474358	1283	6.80	1.11	12	1.65	969.00	5958.00	7140	20220826	-7.70	5100	20220624	29.22	6990	-5.72	20230405	5280	24.81	20230103	7140	-7.70	20220826	5100	29.22	20220624	3.49	N	155650	500	99 억		729305	N	N	0	N	00	N
77	20230616	150553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6550	290	2	4.63	1981617260	304824	458.47	6260	6600	6250	8130	4390	6260	6500.86	3.74	0	20235	6413	6336	6233	6156	6053	6375	6195	100	1870	500	4130	10	1	19474358	1276	6.76	1.10	12	1.57	969.00	5958.00	7140	20220826	-8.26	5100	20220624	28.43	6990	-6.29	20230405	5280	24.05	20230103	7140	-8.26	20220826	5100	28.43	20220624	3.49	N	155650	500	99 억		729305	N	N	0	N	00	N
78	20230616	140134	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6530	270	2	4.31	1834441790	282222	424.48	6260	6600	6250	8130	4390	6260	6500.00	3.74	0	20189	6413	6336	6233	6156	6053	6375	6195	100	1870	500	4130	10	1	19474358	1272	6.74	1.10	12	1.45	969.00	5958.00	7140	20220826	-8.54	5100	20220624	28.04	6990	-6.58	20230405	5280	23.67	20230103	7140	-8.54	20220826	5100	28.04	20220624	3.49	N	155650	500	99 억		729305	N	N	0	N	00	N
79	20230616	131017	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6520	260	2	4.15	1626337710	250493	376.75	6260	6570	6250	8130	4390	6260	6492.55	3.74	0	22664	6413	6336	6233	6156	6053	6375	6195	100	1870	500	4130	10	1	19474358	1270	6.73	1.09	12	1.29	969.00	5958.00	7140	20220826	-8.68	5100	20220624	27.84	6990	-6.72	20230405	5280	23.48	20230103	7140	-8.68	20220826	5100	27.84	20220624	3.49	N	155650	500	99 억		729305	N	N	0	N	00	N
80	20230616	120744	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6560	300	2	4.79	1307553730	201656	303.30	6260	6570	6250	8130	4390	6260	6484.08	3.74	0	15636	6413	6336	6233	6156	6053	6375	6195	100	1870	500	4130	10	1	19474358	1278	6.77	1.10	12	1.04	969.00	5958.00	7140	20220826	-8.12	5100	20220624	28.63	6990	-6.15	20230405	5280	24.24	20230103	7140	-8.12	20220826	5100	28.63	20220624	3.49	N	155650	500	99 억		729305	N	N	0	N	00	N
81	20230616	111002	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6410	150	2	2.40	1101730640	170029	255.73	6260	6570	6250	8130	4390	6260	6479.66	3.74	0	17583	6413	6336	6233	6156	6053	6375	6195	100	1870	500	4130	10	1	19474358	1248	6.62	1.08	12	0.87	969.00	5958.00	7140	20220826	-10.22	5100	20220624	25.69	6990	-8.30	20230405	5280	21.40	20230103	7140	-10.22	20220826	5100	25.69	20220624	3.49	N	155650	500	99 억		729305	N	N	0	N	00	N
82	20230616	100824	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6510	250	2	3.99	756451050	117041	176.04	6260	6540	6250	8130	4390	6260	6463.13	3.74	0	14841	6413	6336	6233	6156	6053	6375	6195	100	1870	500	4130	10	1	19474358	1268	6.72	1.09	12	0.60	969.00	5958.00	7140	20220826	-8.82	5100	20220624	27.65	6990	-6.87	20230405	5280	23.30	20230103	7140	-8.82	20220826	5100	27.65	20220624	3.49	N	155650	500	99 억		729305	N	N	0	N	00	N
83	20230616	090457	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6300	40	2	0.64	8708370	1386	2.08	6260	6320	6250	8130	4390	6260	6283.10	3.74	0	-710	6413	6336	6233	6156	6053	6375	6195	100	1870	500	4130	10	1	19474358	1227	6.50	1.06	12	0.01	969.00	5958.00	7140	20220826	-11.76	5100	20220624	23.53	6990	-9.87	20230405	5280	19.32	20230103	7140	-11.76	20220826	5100	23.53	20220624	3.49	N	155650	500	99 억		729305	N	N	0	N	00	N
84	20230615	150715	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6280	120	2	1.95	404203790	65053	79.31	6190	6310	6130	8000	4320	6160	6213.45	3.71	0	5158	6500	6330	6210	6040	5920	6270	5980	100	1840	500	4060	10	1	19474358	1223	6.48	1.05	12	0.33	969.00	5958.00	7140	20220826	-12.04	5100	20220624	23.14	6990	-10.16	20230405	5280	18.94	20230103	7140	-12.04	20220826	5100	23.14	20220624	3.54	N	155650	500	99 억		723386	N	N	0	N	00	N
85	20230615	141055	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6180	20	2	0.32	279584470	45173	55.07	6190	6260	6130	8000	4320	6160	6189.19	3.71	0	5474	6500	6330	6210	6040	5920	6270	5980	100	1840	500	4060	10	1	19474358	1204	6.38	1.04	12	0.23	969.00	5958.00	7140	20220826	-13.45	5100	20220624	21.18	6990	-11.59	20230405	5280	17.05	20230103	7140	-13.45	20220826	5100	21.18	20220624	3.54	N	155650	500	99 억		723386	N	N	0	N	00	N
86	20230615	130948	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6230	70	2	1.14	225941870	36491	44.49	6190	6260	6130	8000	4320	6160	6191.71	3.71	0	1924	6500	6330	6210	6040	5920	6270	5980	100	1840	500	4060	10	1	19474358	1213	6.43	1.05	12	0.19	969.00	5958.00	7140	20220826	-12.75	5100	20220624	22.16	6990	-10.87	20230405	5280	17.99	20230103	7140	-12.75	20220826	5100	22.16	20220624	3.54	N	155650	500	99 억		723386	N	N	0	N	00	N
87	20230615	120804	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6180	20	2	0.32	182636000	29513	35.98	6190	6260	6130	8000	4320	6160	6188.32	3.71	0	1727	6500	6330	6210	6040	5920	6270	5980	100	1840	500	4060	10	1	19474358	1204	6.38	1.04	12	0.15	969.00	5958.00	7140	20220826	-13.45	5100	20220624	21.18	6990	-11.59	20230405	5280	17.05	20230103	7140	-13.45	20220826	5100	21.18	20220624	3.54	N	155650	500	99 억		723386	N	N	0	N	00	N
88	20230615	110105	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6180	20	2	0.32	124140950	20011	24.40	6190	6260	6130	8000	4320	6160	6203.64	3.71	0	194	6500	6330	6210	6040	5920	6270	5980	100	1840	500	4060	10	1	19474358	1204	6.38	1.04	12	0.10	969.00	5958.00	7140	20220826	-13.45	5100	20220624	21.18	6990	-11.59	20230405	5280	17.05	20230103	7140	-13.45	20220826	5100	21.18	20220624	3.54	N	155650	500	99 억		723386	N	N	0	N	00	N
89	20230611	184735	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	6230	120	2	1.96	489653340	78922	325.17	6130	6300	6070	7940	4280	6110	6204.17	3.82	-5052	-6964	6210	6160	6110	6060	6010	6185	6085	100	1830	500	4030	10	1	19474358	1213	6.43	1.05	12	0.41	969.00	5958.00	7250	20220608	-14.07	5100	20220624	22.16	6990	-10.87	20230405	5280	17.99	20230103	7140	-12.75	20220609	5100	22.16	20220624	3.53	N	155650	500	99 억		744249	N	N	0	N	00	N