KissMeData/066670/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	160543	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7820	-120	5	-1.51	4736340600	598588	31.98	7940	8040	7770	10320	5560	7940	7912.57	1.25	0	-11680	8433	8186	8003	7756	7573	8310	7880	93	2380	500	5080	10	1	18691918	1462	21.37	0.86	12	3.20	366.00	9133.00	9220	20230523	-15.18	4070	20230104	92.14	9220	-15.18	20230523	4070	92.14	20230104	9220	-15.18	20230523	4070	92.14	20230104	7.48	N	066670	500	93 억		233542	N	N	0	N	00	N
3	20230630	150545	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7880	-60	5	-0.76	4388251190	554189	29.61	7940	8040	7770	10320	5560	7940	7918.18	1.25	0	-17528	8433	8186	8003	7756	7573	8310	7880	93	2380	500	5080	10	1	18691918	1473	21.53	0.86	12	2.96	366.00	9133.00	9220	20230523	-14.53	4070	20230104	93.61	9220	-14.53	20230523	4070	93.61	20230104	9220	-14.53	20230523	4070	93.61	20230104	7.48	N	066670	500	93 억		233542	N	N	0	N	00	N
4	20230630	140543	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7910	-30	5	-0.38	4092718310	516738	27.61	7940	8040	7770	10320	5560	7940	7920.15	1.25	0	-19212	8433	8186	8003	7756	7573	8310	7880	93	2380	500	5080	10	1	18691918	1479	21.61	0.87	12	2.76	366.00	9133.00	9220	20230523	-14.21	4070	20230104	94.35	9220	-14.21	20230523	4070	94.35	20230104	9220	-14.21	20230523	4070	94.35	20230104	7.48	N	066670	500	93 억		233542	N	N	0	N	00	N
5	20230630	130545	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7930	-10	5	-0.13	3824213000	482748	25.79	7940	8040	7770	10320	5560	7940	7921.61	1.25	0	-19467	8433	8186	8003	7756	7573	8310	7880	93	2380	500	5080	10	1	18691918	1482	21.67	0.87	12	2.58	366.00	9133.00	9220	20230523	-13.99	4070	20230104	94.84	9220	-13.99	20230523	4070	94.84	20230104	9220	-13.99	20230523	4070	94.84	20230104	7.48	N	066670	500	93 억		233542	N	N	0	N	00	N
6	20230630	120541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7940	0	3	0.00	3669003360	463128	24.74	7940	8040	7770	10320	5560	7940	7922.07	1.25	0	-19341	8433	8186	8003	7756	7573	8310	7880	93	2380	500	5080	10	1	18691918	1484	21.69	0.87	12	2.48	366.00	9133.00	9220	20230523	-13.88	4070	20230104	95.09	9220	-13.88	20230523	4070	95.09	20230104	9220	-13.88	20230523	4070	95.09	20230104	7.48	N	066670	500	93 억		233542	N	N	0	N	00	N
7	20230630	110544	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7900	-40	5	-0.50	2441400490	309462	16.53	7940	8020	7770	10320	5560	7940	7888.53	1.25	0	-15424	8433	8186	8003	7756	7573	8310	7880	93	2380	500	5080	10	1	18691918	1477	21.58	0.86	12	1.66	366.00	9133.00	9220	20230523	-14.32	4070	20230104	94.10	9220	-14.32	20230523	4070	94.10	20230104	9220	-14.32	20230523	4070	94.10	20230104	7.48	N	066670	500	93 억		233542	N	N	0	N	00	N
8	20230630	100543	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7900	-40	5	-0.50	1998313980	253381	13.54	7940	8020	7770	10320	5560	7940	7885.77	1.25	0	-15517	8433	8186	8003	7756	7573	8310	7880	93	2380	500	5080	10	1	18691918	1477	21.58	0.86	12	1.36	366.00	9133.00	9220	20230523	-14.32	4070	20230104	94.10	9220	-14.32	20230523	4070	94.10	20230104	9220	-14.32	20230523	4070	94.10	20230104	7.48	N	066670	500	93 억		233542	N	N	0	N	00	N
9	20230630	090544	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7840	-100	5	-1.26	310555790	39446	2.11	7940	7950	7800	10320	5560	7940	7865.61	1.25	0	-2942	8433	8186	8003	7756	7573	8310	7880	93	2380	500	5080	10	1	18691918	1465	21.42	0.86	12	0.21	366.00	9133.00	9220	20230523	-14.97	4070	20230104	92.63	9220	-14.97	20230523	4070	92.63	20230104	9220	-14.97	20230523	4070	92.63	20230104	7.48	N	066670	500	93 억		233542	N	N	0	N	00	N
10	20230629	160543	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7940	180	2	2.32	14902503250	1849810	134.56	7840	8250	7820	10080	5440	7760	8056.36	1.18	0	12915	8460	8110	7930	7580	7400	8020	7490	93	2320	500	4960	10	1	18691918	1484	21.69	0.87	12	9.90	366.00	9133.00	9220	20230523	-13.88	4070	20230104	95.09	9220	-13.88	20230523	4070	95.09	20230104	9220	-13.88	20230523	4070	95.09	20230104	7.55	N	066670	500	93 억		219851	N	N	0	N	00	N
11	20230629	150540	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7930	170	2	2.19	14483054480	1796809	130.70	7840	8250	7820	10080	5440	7760	8060.43	1.18	0	8853	8460	8110	7930	7580	7400	8020	7490	93	2320	500	4960	10	1	18691918	1482	21.67	0.87	12	9.61	366.00	9133.00	9220	20230523	-13.99	4070	20230104	94.84	9220	-13.99	20230523	4070	94.84	20230104	9220	-13.99	20230523	4070	94.84	20230104	7.55	N	066670	500	93 억		219851	N	N	0	N	00	N
12	20230629	140540	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8030	270	2	3.48	13674866540	1695334	123.32	7840	8250	7820	10080	5440	7760	8066.18	1.18	0	7165	8460	8110	7930	7580	7400	8020	7490	93	2320	500	4960	10	1	18691918	1501	21.94	0.88	12	9.07	366.00	9133.00	9220	20230523	-12.91	4070	20230104	97.30	9220	-12.91	20230523	4070	97.30	20230104	9220	-12.91	20230523	4070	97.30	20230104	7.55	N	066670	500	93 억		219851	N	N	0	N	00	N
13	20230629	130540	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8020	260	2	3.35	12608562100	1562619	113.67	7840	8250	7820	10080	5440	7760	8068.87	1.18	0	13288	8460	8110	7930	7580	7400	8020	7490	93	2320	500	4960	10	1	18691918	1499	21.91	0.88	12	8.36	366.00	9133.00	9220	20230523	-13.02	4070	20230104	97.05	9220	-13.02	20230523	4070	97.05	20230104	9220	-13.02	20230523	4070	97.05	20230104	7.55	N	066670	500	93 억		219851	N	N	0	N	00	N
14	20230629	120541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8030	270	2	3.48	10417760640	1291087	93.91	7840	8250	7820	10080	5440	7760	8068.99	1.18	0	-2564	8460	8110	7930	7580	7400	8020	7490	93	2320	500	4960	10	1	18691918	1501	21.94	0.88	12	6.91	366.00	9133.00	9220	20230523	-12.91	4070	20230104	97.30	9220	-12.91	20230523	4070	97.30	20230104	9220	-12.91	20230523	4070	97.30	20230104	7.55	N	066670	500	93 억		219851	N	N	0	N	00	N
15	20230629	110542	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7980	220	2	2.84	9473107870	1172398	85.28	7840	8250	7820	10080	5440	7760	8080.12	1.18	0	-4978	8460	8110	7930	7580	7400	8020	7490	93	2320	500	4960	10	1	18691918	1492	21.80	0.87	12	6.27	366.00	9133.00	9220	20230523	-13.45	4070	20230104	96.07	9220	-13.45	20230523	4070	96.07	20230104	9220	-13.45	20230523	4070	96.07	20230104	7.55	N	066670	500	93 억		219851	N	N	0	N	00	N
16	20230629	100543	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7940	180	2	2.32	2182858400	274068	19.94	7840	8050	7820	10080	5440	7760	7964.67	1.18	0	1536	8460	8110	7930	7580	7400	8020	7490	93	2320	500	4960	10	1	18691918	1484	21.69	0.87	12	1.47	366.00	9133.00	9220	20230523	-13.88	4070	20230104	95.09	9220	-13.88	20230523	4070	95.09	20230104	9220	-13.88	20230523	4070	95.09	20230104	7.55	N	066670	500	93 억		219851	N	N	0	N	00	N
17	20230629	090533	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7900	140	2	1.80	175426700	22333	1.62	7840	7900	7820	10080	5440	7760	7855.13	1.18	0	-919	8460	8110	7930	7580	7400	8020	7490	93	2320	500	4960	10	1	18691918	1477	21.58	0.86	12	0.12	366.00	9133.00	9220	20230523	-14.32	4070	20230104	94.10	9220	-14.32	20230523	4070	94.10	20230104	9220	-14.32	20230523	4070	94.10	20230104	7.55	N	066670	500	93 억		219851	N	N	0	N	00	N
18	20230628	160535	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7760	10	2	0.13	10939511170	1366807	443.30	7810	8280	7750	10070	5430	7750	8003.86	1.26	0	-15241	8036	7892	7786	7642	7536	7965	7715	93	2320	500	4960	10	1	18691918	1450	21.20	0.85	12	7.31	366.00	9133.00	9220	20230523	-15.84	4070	20230104	90.66	9220	-15.84	20230523	4070	90.66	20230104	9220	-15.84	20230523	4070	90.66	20230104	7.44	N	066670	500	93 억		234652	N	N	0	N	00	N
19	20230628	150539	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7780	30	2	0.39	10699644490	1335892	433.27	7810	8280	7750	10070	5430	7750	8009.36	1.26	0	-14057	8036	7892	7786	7642	7536	7965	7715	93	2320	500	4960	10	1	18691918	1454	21.26	0.85	12	7.15	366.00	9133.00	9220	20230523	-15.62	4070	20230104	91.15	9220	-15.62	20230523	4070	91.15	20230104	9220	-15.62	20230523	4070	91.15	20230104	7.44	N	066670	500	93 억		234652	N	N	0	N	00	N
20	20230628	140536	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7800	50	2	0.65	10316899640	1286704	417.32	7810	8280	7750	10070	5430	7750	8018.08	1.26	0	-9714	8036	7892	7786	7642	7536	7965	7715	93	2320	500	4960	10	1	18691918	1458	21.31	0.85	12	6.88	366.00	9133.00	9220	20230523	-15.40	4070	20230104	91.65	9220	-15.40	20230523	4070	91.65	20230104	9220	-15.40	20230523	4070	91.65	20230104	7.44	N	066670	500	93 억		234652	N	N	0	N	00	N
21	20230628	130537	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7840	90	2	1.16	9914894460	1235279	400.64	7810	8280	7750	10070	5430	7750	8026.44	1.26	0	-5724	8036	7892	7786	7642	7536	7965	7715	93	2320	500	4960	10	1	18691918	1465	21.42	0.86	12	6.61	366.00	9133.00	9220	20230523	-14.97	4070	20230104	92.63	9220	-14.97	20230523	4070	92.63	20230104	9220	-14.97	20230523	4070	92.63	20230104	7.44	N	066670	500	93 억		234652	N	N	0	N	00	N
22	20230628	120522	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7910	160	2	2.06	9603892190	1195819	387.84	7810	8280	7750	10070	5430	7750	8031.23	1.26	0	-2870	8036	7892	7786	7642	7536	7965	7715	93	2320	500	4960	10	1	18691918	1479	21.61	0.87	12	6.40	366.00	9133.00	9220	20230523	-14.21	4070	20230104	94.35	9220	-14.21	20230523	4070	94.35	20230104	9220	-14.21	20230523	4070	94.35	20230104	7.44	N	066670	500	93 억		234652	N	N	0	N	00	N
23	20230628	110541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7860	110	2	1.42	8662206390	1076979	349.30	7810	8280	7750	10070	5430	7750	8043.06	1.26	0	-8655	8036	7892	7786	7642	7536	7965	7715	93	2320	500	4960	10	1	18691918	1469	21.48	0.86	12	5.76	366.00	9133.00	9220	20230523	-14.75	4070	20230104	93.12	9220	-14.75	20230523	4070	93.12	20230104	9220	-14.75	20230523	4070	93.12	20230104	7.44	N	066670	500	93 억		234652	N	N	0	N	00	N
24	20230628	100541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7820	70	2	0.90	3212957110	401542	130.23	7810	8130	7810	10070	5430	7750	8001.55	1.26	0	11659	8036	7892	7786	7642	7536	7965	7715	93	2320	500	4960	10	1	18691918	1462	21.37	0.86	12	2.15	366.00	9133.00	9220	20230523	-15.18	4070	20230104	92.14	9220	-15.18	20230523	4070	92.14	20230104	9220	-15.18	20230523	4070	92.14	20230104	7.44	N	066670	500	93 억		234652	N	N	0	N	00	N
25	20230628	090538	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7970	220	2	2.84	573066280	72091	23.38	7810	8050	7810	10070	5430	7750	7949.21	1.26	0	5973	8036	7892	7786	7642	7536	7965	7715	93	2320	500	4960	10	1	18691918	1490	21.78	0.87	12	0.39	366.00	9133.00	9220	20230523	-13.56	4070	20230104	95.82	9220	-13.56	20230523	4070	95.82	20230104	9220	-13.56	20230523	4070	95.82	20230104	7.44	N	066670	500	93 억		234652	N	N	0	N	00	N
26	20230627	160538	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7750	-50	5	-0.64	2333687950	301277	88.48	7720	7930	7680	10140	5460	7800	7745.94	1.23	0	5516	8026	7912	7806	7692	7586	7970	7750	93	2340	500	4990	10	1	18691918	1449	21.17	0.85	12	1.61	366.00	9133.00	9220	20230523	-15.94	4070	20230104	90.42	9220	-15.94	20230523	4070	90.42	20230104	9220	-15.94	20230523	4070	90.42	20230104	7.35	N	066670	500	93 억		228980	N	N	0	N	00	N
27	20230627	150541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7770	-30	5	-0.38	2157979370	278648	81.84	7720	7930	7680	10140	5460	7800	7744.43	1.23	0	5387	8026	7912	7806	7692	7586	7970	7750	93	2340	500	4990	10	1	18691918	1452	21.23	0.85	12	1.49	366.00	9133.00	9220	20230523	-15.73	4070	20230104	90.91	9220	-15.73	20230523	4070	90.91	20230104	9220	-15.73	20230523	4070	90.91	20230104	7.35	N	066670	500	93 억		228980	N	N	0	N	00	N
28	20230627	140548	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7710	-90	5	-1.15	1513512810	196133	57.60	7720	7780	7680	10140	5460	7800	7716.69	1.23	0	2559	8026	7912	7806	7692	7586	7970	7750	93	2340	500	4990	10	1	18691918	1441	21.07	0.84	12	1.05	366.00	9133.00	9220	20230523	-16.38	4070	20230104	89.43	9220	-16.38	20230523	4070	89.43	20230104	9220	-16.38	20230523	4070	89.43	20230104	7.35	N	066670	500	93 억		228980	N	N	0	N	00	N
29	20230627	130546	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7710	-90	5	-1.15	1294468950	167693	49.25	7720	7780	7680	10140	5460	7800	7719.19	1.23	0	4700	8026	7912	7806	7692	7586	7970	7750	93	2340	500	4990	10	1	18691918	1441	21.07	0.84	12	0.90	366.00	9133.00	9220	20230523	-16.38	4070	20230104	89.43	9220	-16.38	20230523	4070	89.43	20230104	9220	-16.38	20230523	4070	89.43	20230104	7.35	N	066670	500	93 억		228980	N	N	0	N	00	N
30	20230627	120548	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7720	-80	5	-1.03	1132207170	146640	43.07	7720	7780	7680	10140	5460	7800	7720.90	1.23	0	9930	8026	7912	7806	7692	7586	7970	7750	93	2340	500	4990	10	1	18691918	1443	21.09	0.85	12	0.78	366.00	9133.00	9220	20230523	-16.27	4070	20230104	89.68	9220	-16.27	20230523	4070	89.68	20230104	9220	-16.27	20230523	4070	89.68	20230104	7.35	N	066670	500	93 억		228980	N	N	0	N	00	N
31	20230627	110551	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7740	-60	5	-0.77	991063690	128380	37.70	7720	7780	7680	10140	5460	7800	7719.65	1.23	0	9025	8026	7912	7806	7692	7586	7970	7750	93	2340	500	4990	10	1	18691918	1447	21.15	0.85	12	0.69	366.00	9133.00	9220	20230523	-16.05	4070	20230104	90.17	9220	-16.05	20230523	4070	90.17	20230104	9220	-16.05	20230523	4070	90.17	20230104	7.35	N	066670	500	93 억		228980	N	N	0	N	00	N
32	20230627	100536	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7720	-80	5	-1.03	750927020	97291	28.57	7720	7780	7680	10140	5460	7800	7718.20	1.23	0	15324	8026	7912	7806	7692	7586	7970	7750	93	2340	500	4990	10	1	18691918	1443	21.09	0.85	12	0.52	366.00	9133.00	9220	20230523	-16.27	4070	20230104	89.68	9220	-16.27	20230523	4070	89.68	20230104	9220	-16.27	20230523	4070	89.68	20230104	7.35	N	066670	500	93 억		228980	N	N	0	N	00	N
33	20230627	090539	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7740	-60	5	-0.77	126627600	16378	4.81	7720	7780	7710	10140	5460	7800	7730.78	1.23	0	1794	8026	7912	7806	7692	7586	7970	7750	93	2340	500	4990	10	1	18691918	1447	21.15	0.85	12	0.09	366.00	9133.00	9220	20230523	-16.05	4070	20230104	90.17	9220	-16.05	20230523	4070	90.17	20230104	9220	-16.05	20230523	4070	90.17	20230104	7.35	N	066670	500	93 억		228980	N	N	0	N	00	N
34	20230626	160537	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7800	-50	5	-0.64	2562813080	328586	33.43	7760	7920	7700	10200	5500	7850	7799.45	1.29	0	-12784	8323	8086	7943	7706	7563	8015	7635	93	2350	500	5020	10	1	18691918	1458	21.31	0.85	12	1.76	366.00	9133.00	9220	20230523	-15.40	4070	20230104	91.65	9220	-15.40	20230523	4070	91.65	20230104	9220	-15.40	20230523	4070	91.65	20230104	7.66	N	066670	500	93 억		241784	N	N	0	N	00	N
35	20230626	150540	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7780	-70	5	-0.89	2333288800	299111	30.43	7760	7920	7700	10200	5500	7850	7800.67	1.29	0	-12997	8323	8086	7943	7706	7563	8015	7635	93	2350	500	5020	10	1	18691918	1454	21.26	0.85	12	1.60	366.00	9133.00	9220	20230523	-15.62	4070	20230104	91.15	9220	-15.62	20230523	4070	91.15	20230104	9220	-15.62	20230523	4070	91.15	20230104	7.66	N	066670	500	93 억		241784	N	N	0	N	00	N
36	20230626	140541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7800	-50	5	-0.64	1981755240	254044	25.85	7760	7920	7700	10200	5500	7850	7800.75	1.29	0	-13000	8323	8086	7943	7706	7563	8015	7635	93	2350	500	5020	10	1	18691918	1458	21.31	0.85	12	1.36	366.00	9133.00	9220	20230523	-15.40	4070	20230104	91.65	9220	-15.40	20230523	4070	91.65	20230104	9220	-15.40	20230523	4070	91.65	20230104	7.66	N	066670	500	93 억		241784	N	N	0	N	00	N
37	20230626	130539	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7810	-40	5	-0.51	1845431380	236574	24.07	7760	7920	7700	10200	5500	7850	7800.56	1.29	0	-12807	8323	8086	7943	7706	7563	8015	7635	93	2350	500	5020	10	1	18691918	1460	21.34	0.86	12	1.27	366.00	9133.00	9220	20230523	-15.29	4070	20230104	91.89	9220	-15.29	20230523	4070	91.89	20230104	9220	-15.29	20230523	4070	91.89	20230104	7.66	N	066670	500	93 억		241784	N	N	0	N	00	N
38	20230626	120537	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7810	-40	5	-0.51	1741236770	223240	22.71	7760	7920	7700	10200	5500	7850	7799.74	1.29	0	-12268	8323	8086	7943	7706	7563	8015	7635	93	2350	500	5020	10	1	18691918	1460	21.34	0.86	12	1.19	366.00	9133.00	9220	20230523	-15.29	4070	20230104	91.89	9220	-15.29	20230523	4070	91.89	20230104	9220	-15.29	20230523	4070	91.89	20230104	7.66	N	066670	500	93 억		241784	N	N	0	N	00	N
39	20230626	110537	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7820	-30	5	-0.38	1602893380	205518	20.91	7760	7920	7700	10200	5500	7850	7799.18	1.29	0	-12080	8323	8086	7943	7706	7563	8015	7635	93	2350	500	5020	10	1	18691918	1462	21.37	0.86	12	1.10	366.00	9133.00	9220	20230523	-15.18	4070	20230104	92.14	9220	-15.18	20230523	4070	92.14	20230104	9220	-15.18	20230523	4070	92.14	20230104	7.66	N	066670	500	93 억		241784	N	N	0	N	00	N
40	20230626	100537	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7890	40	2	0.51	1369498910	175715	17.88	7760	7920	7700	10200	5500	7850	7793.73	1.29	0	-9029	8323	8086	7943	7706	7563	8015	7635	93	2350	500	5020	10	1	18691918	1475	21.56	0.86	12	0.94	366.00	9133.00	9220	20230523	-14.43	4070	20230104	93.86	9220	-14.43	20230523	4070	93.86	20230104	9220	-14.43	20230523	4070	93.86	20230104	7.66	N	066670	500	93 억		241784	N	N	0	N	00	N
41	20230626	090539	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7740	-110	5	-1.40	285172800	36833	3.75	7760	7850	7710	10200	5500	7850	7741.03	1.29	0	2840	8323	8086	7943	7706	7563	8015	7635	93	2350	500	5020	10	1	18691918	1447	21.15	0.85	12	0.20	366.00	9133.00	9220	20230523	-16.05	4070	20230104	90.17	9220	-16.05	20230523	4070	90.17	20230104	9220	-16.05	20230523	4070	90.17	20230104	7.66	N	066670	500	93 억		241784	N	N	0	N	00	N
42	20230623	165801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7850	-100	5	-1.26	7632096430	955709	53.61	7880	8180	7800	10330	5570	7950	7986.78	1.27	0	5410	8623	8286	8093	7756	7563	8190	7660	93	2380	500	5080	10	1	18691918	1467	21.45	0.86	12	5.11	366.00	9133.00	9220	20230523	-14.86	4070	20230104	92.87	9220	-14.86	20230523	4070	92.87	20230104	9220	-14.86	20230523	4070	92.87	20230104	7.38	N	066670	500	93 억		238306	N	N	0	N	00	N
43	20230623	140441	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7940	-10	5	-0.13	6366331780	795269	44.61	7880	8180	7800	10330	5570	7950	8005.29	1.27	0	-14161	8623	8286	8093	7756	7563	8190	7660	93	2380	500	5080	10	1	18691918	1484	21.69	0.87	12	4.25	366.00	9133.00	9220	20230523	-13.88	4070	20230104	95.09	9220	-13.88	20230523	4070	95.09	20230104	9220	-13.88	20230523	4070	95.09	20230104	7.38	N	066670	500	93 억		238306	N	N	0	N	00	N
44	20230622	160133	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7950	-360	5	-4.33	14146114250	1735769	15.23	8400	8430	7900	10800	5820	8310	8150.00	1.48	0	-43289	9336	8822	8386	7872	7436	9080	8130	93	2490	500	5310	10	1	18691918	1486	21.72	0.87	12	9.29	366.00	9133.00	9220	20230523	-13.77	4070	20230104	95.33	9220	-13.77	20230523	4070	95.33	20230104	9220	-13.77	20230523	4070	95.33	20230104	7.53	N	066670	500	93 억		275938	N	N	0	N	00	N
45	20230622	150503	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7900	-410	5	-4.93	13620467510	1669614	14.65	8400	8430	7900	10800	5820	8310	8157.81	1.48	0	-44600	9336	8822	8386	7872	7436	9080	8130	93	2490	500	5310	10	1	18691918	1477	21.58	0.86	12	8.93	366.00	9133.00	9220	20230523	-14.32	4070	20230104	94.10	9220	-14.32	20230523	4070	94.10	20230104	9220	-14.32	20230523	4070	94.10	20230104	7.53	N	066670	500	93 억		275938	N	N	0	N	00	N
46	20230622	140449	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8040	-270	5	-3.25	12258739550	1498499	13.15	8400	8430	8000	10800	5820	8310	8180.64	1.48	0	-40055	9336	8822	8386	7872	7436	9080	8130	93	2490	500	5310	10	1	18691918	1503	21.97	0.88	12	8.02	366.00	9133.00	9220	20230523	-12.80	4070	20230104	97.54	9220	-12.80	20230523	4070	97.54	20230104	9220	-12.80	20230523	4070	97.54	20230104	7.53	N	066670	500	93 억		275938	N	N	0	N	00	N
47	20230622	130132	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8130	-180	5	-2.17	11229285270	1370300	12.02	8400	8430	8030	10800	5820	8310	8194.72	1.48	0	-36021	9336	8822	8386	7872	7436	9080	8130	93	2490	500	5310	10	1	18691918	1520	22.21	0.89	12	7.33	366.00	9133.00	9220	20230523	-11.82	4070	20230104	99.75	9220	-11.82	20230523	4070	99.75	20230104	9220	-11.82	20230523	4070	99.75	20230104	7.53	N	066670	500	93 억		275938	N	N	0	N	00	N
48	20230622	120513	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8060	-250	5	-3.01	10197967910	1242764	10.91	8400	8430	8040	10800	5820	8310	8205.84	1.48	0	-40378	9336	8822	8386	7872	7436	9080	8130	93	2490	500	5310	10	1	18691918	1507	22.02	0.88	12	6.65	366.00	9133.00	9220	20230523	-12.58	4070	20230104	98.03	9220	-12.58	20230523	4070	98.03	20230104	9220	-12.58	20230523	4070	98.03	20230104	7.53	N	066670	500	93 억		275938	N	N	0	N	00	N
49	20230622	110111	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8110	-200	5	-2.41	9140790520	1111705	9.76	8400	8430	8040	10800	5820	8310	8222.28	1.48	0	-41945	9336	8822	8386	7872	7436	9080	8130	93	2490	500	5310	10	1	18691918	1516	22.16	0.89	12	5.95	366.00	9133.00	9220	20230523	-12.04	4070	20230104	99.26	9220	-12.04	20230523	4070	99.26	20230104	9220	-12.04	20230523	4070	99.26	20230104	7.53	N	066670	500	93 억		275938	N	N	0	N	00	N
50	20230622	100717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8160	-150	5	-1.81	8171853830	992341	8.71	8400	8430	8040	10800	5820	8310	8234.89	1.48	0	-46329	9336	8822	8386	7872	7436	9080	8130	93	2490	500	5310	10	1	18691918	1525	22.30	0.89	12	5.31	366.00	9133.00	9220	20230523	-11.50	4070	20230104	100.49	9220	-11.50	20230523	4070	100.49	20230104	9220	-11.50	20230523	4070	100.49	20230104	7.53	N	066670	500	93 억		275938	N	N	0	N	00	N
51	20230622	090620	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8230	-80	5	-0.96	4157355530	498919	4.38	8400	8430	8170	10800	5820	8310	8332.75	1.48	0	-27780	9336	8822	8386	7872	7436	9080	8130	93	2490	500	5310	10	1	18691918	1538	22.49	0.90	12	2.67	366.00	9133.00	9220	20230523	-10.74	4070	20230104	102.21	9220	-10.74	20230523	4070	102.21	20230104	9220	-10.74	20230523	4070	102.21	20230104	7.53	N	066670	500	93 억		275938	N	N	0	N	00	N
52	20230621	160900	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8310	510	2	6.54	91351880640	10700196	4415.67	8030	8900	7950	10140	5460	7800	8538.44	1.21	0	55411	7946	7872	7796	7722	7646	7875	7725	93	2340	500	4990	10	1	18691918	1553	22.70	0.91	12	57.25	366.00	9133.00	9220	20230523	-9.87	4070	20230104	104.18	9220	-9.87	20230523	4070	104.18	20230104	9220	-9.87	20230523	4070	104.18	20230104	7.66	N	066670	500	93 억		225669	N	N	0	N	00	N
53	20230621	150401	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8220	420	2	5.38	86901557450	10162074	4193.61	8030	8900	7950	10140	5460	7800	8552.04	1.21	0	10151	7946	7872	7796	7722	7646	7875	7725	93	2340	500	4990	10	1	18691918	1536	22.46	0.90	12	54.37	366.00	9133.00	9220	20230523	-10.85	4070	20230104	101.97	9220	-10.85	20230523	4070	101.97	20230104	9220	-10.85	20230523	4070	101.97	20230104	7.66	N	066670	500	93 억		225669	N	N	0	N	00	N
54	20230621	140247	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8840	1040	2	13.33	46021135040	5404019	2230.09	8030	8890	7950	10140	5460	7800	8516.97	1.21	0	-6918	7946	7872	7796	7722	7646	7875	7725	93	2340	500	4990	10	1	18691918	1652	24.15	0.97	12	28.91	366.00	9133.00	9220	20230523	-4.12	4070	20230104	117.20	9220	-4.12	20230523	4070	117.20	20230104	9220	-4.12	20230523	4070	117.20	20230104	7.66	N	066670	500	93 억		225669	N	N	0	N	00	N
55	20230621	130149	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8200	400	2	5.13	10815515920	1325536	547.01	8030	8360	7950	10140	5460	7800	8161.15	1.21	0	87612	7946	7872	7796	7722	7646	7875	7725	93	2340	500	4990	10	1	18691918	1533	22.40	0.90	12	7.09	366.00	9133.00	9220	20230523	-11.06	4070	20230104	101.47	9220	-11.06	20230523	4070	101.47	20230104	9220	-11.06	20230523	4070	101.47	20230104	7.66	N	066670	500	93 억		225669	N	N	0	N	00	N
56	20230621	121022	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8220	420	2	5.38	9635862710	1181918	487.74	8030	8360	7950	10140	5460	7800	8154.71	1.21	0	86847	7946	7872	7796	7722	7646	7875	7725	93	2340	500	4990	10	1	18691918	1536	22.46	0.90	12	6.32	366.00	9133.00	9220	20230523	-10.85	4070	20230104	101.97	9220	-10.85	20230523	4070	101.97	20230104	9220	-10.85	20230523	4070	101.97	20230104	7.66	N	066670	500	93 억		225669	N	N	0	N	00	N
57	20230621	111030	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8090	290	2	3.72	7479797370	919089	379.28	8030	8360	7950	10140	5460	7800	8140.72	1.21	0	19859	7946	7872	7796	7722	7646	7875	7725	93	2340	500	4990	10	1	18691918	1512	22.10	0.89	12	4.92	366.00	9133.00	9220	20230523	-12.26	4070	20230104	98.77	9220	-12.26	20230523	4070	98.77	20230104	9220	-12.26	20230523	4070	98.77	20230104	7.66	N	066670	500	93 억		225669	N	N	0	N	00	N
58	20230621	100903	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8060	260	2	3.33	2930324270	363631	150.06	8030	8190	7950	10140	5460	7800	8063.28	1.21	0	1821	7946	7872	7796	7722	7646	7875	7725	93	2340	500	4990	10	1	18691918	1507	22.02	0.88	12	1.95	366.00	9133.00	9220	20230523	-12.58	4070	20230104	98.03	9220	-12.58	20230523	4070	98.03	20230104	9220	-12.58	20230523	4070	98.03	20230104	7.66	N	066670	500	93 억		225669	N	N	0	N	00	N
59	20230621	091035	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8000	200	2	2.56	1587421750	196663	81.16	8030	8190	7990	10140	5460	7800	8081.21	1.21	0	-6219	7946	7872	7796	7722	7646	7875	7725	93	2340	500	4990	10	1	18691918	1495	21.86	0.88	12	1.05	366.00	9133.00	9220	20230523	-13.23	4070	20230104	96.56	9220	-13.23	20230523	4070	96.56	20230104	9220	-13.23	20230523	4070	96.56	20230104	7.66	N	066670	500	93 억		225669	N	N	0	N	00	N
60	20230620	160426	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7800	20	2	0.26	1831658750	235256	82.48	7800	7870	7720	10110	5450	7780	7785.53	1.23	0	-3736	8106	7942	7796	7632	7486	7870	7560	93	2330	500	4970	10	1	18691918	1458	21.31	0.85	12	1.26	366.00	9133.00	9220	20230523	-15.40	4070	20230104	91.65	9220	-15.40	20230523	4070	91.65	20230104	9220	-15.40	20230523	4070	91.65	20230104	7.55	N	066670	500	93 억		229406	N	N	0	N	00	N
61	20230620	150351	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7800	20	2	0.26	1608356450	206679	72.46	7800	7870	7720	10110	5450	7780	7781.91	1.23	0	-372	8106	7942	7796	7632	7486	7870	7560	93	2330	500	4970	10	1	18691918	1458	21.31	0.85	12	1.11	366.00	9133.00	9220	20230523	-15.40	4070	20230104	91.65	9220	-15.40	20230523	4070	91.65	20230104	9220	-15.40	20230523	4070	91.65	20230104	7.55	N	066670	500	93 억		229406	N	N	0	N	00	N
62	20230620	140543	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7750	-30	5	-0.39	1206001960	154969	54.33	7800	7870	7720	10110	5450	7780	7782.21	1.23	0	-4808	8106	7942	7796	7632	7486	7870	7560	93	2330	500	4970	10	1	18691918	1449	21.17	0.85	12	0.83	366.00	9133.00	9220	20230523	-15.94	4070	20230104	90.42	9220	-15.94	20230523	4070	90.42	20230104	9220	-15.94	20230523	4070	90.42	20230104	7.55	N	066670	500	93 억		229406	N	N	0	N	00	N
63	20230620	130557	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7780	0	3	0.00	1062714930	136535	47.87	7800	7870	7720	10110	5450	7780	7783.46	1.23	0	-2589	8106	7942	7796	7632	7486	7870	7560	93	2330	500	4970	10	1	18691918	1454	21.26	0.85	12	0.73	366.00	9133.00	9220	20230523	-15.62	4070	20230104	91.15	9220	-15.62	20230523	4070	91.15	20230104	9220	-15.62	20230523	4070	91.15	20230104	7.55	N	066670	500	93 억		229406	N	N	0	N	00	N
64	20230620	120434	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7740	-40	5	-0.51	939430750	120625	42.29	7800	7870	7730	10110	5450	7780	7788.03	1.23	0	-2314	8106	7942	7796	7632	7486	7870	7560	93	2330	500	4970	10	1	18691918	1447	21.15	0.85	12	0.65	366.00	9133.00	9220	20230523	-16.05	4070	20230104	90.17	9220	-16.05	20230523	4070	90.17	20230104	9220	-16.05	20230523	4070	90.17	20230104	7.55	N	066670	500	93 억		229406	N	N	0	N	00	N
65	20230620	110840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7780	0	3	0.00	693580750	88905	31.17	7800	7870	7740	10110	5450	7780	7801.37	1.23	0	1300	8106	7942	7796	7632	7486	7870	7560	93	2330	500	4970	10	1	18691918	1454	21.26	0.85	12	0.48	366.00	9133.00	9220	20230523	-15.62	4070	20230104	91.15	9220	-15.62	20230523	4070	91.15	20230104	9220	-15.62	20230523	4070	91.15	20230104	7.55	N	066670	500	93 억		229406	N	N	0	N	00	N
66	20230620	100720	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7820	40	2	0.51	499036440	63917	22.41	7800	7870	7740	10110	5450	7780	7807.57	1.23	0	3786	8106	7942	7796	7632	7486	7870	7560	93	2330	500	4970	10	1	18691918	1462	21.37	0.86	12	0.34	366.00	9133.00	9220	20230523	-15.18	4070	20230104	92.14	9220	-15.18	20230523	4070	92.14	20230104	9220	-15.18	20230523	4070	92.14	20230104	7.55	N	066670	500	93 억		229406	N	N	0	N	00	N
67	20230620	090330	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7810	30	2	0.39	37613070	4823	1.69	7800	7820	7790	10110	5450	7780	7798.69	1.23	0	-1055	8106	7942	7796	7632	7486	7870	7560	93	2330	500	4970	10	1	18691918	1460	21.34	0.86	12	0.03	366.00	9133.00	9220	20230523	-15.29	4070	20230104	91.89	9220	-15.29	20230523	4070	91.89	20230104	9220	-15.29	20230523	4070	91.89	20230104	7.55	N	066670	500	93 억		229406	N	N	0	N	00	N
68	20230619	160126	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7780	-180	5	-2.26	2201418890	282818	117.48	7910	7960	7650	10340	5580	7960	7783.78	1.18	0	9172	8233	8096	8013	7876	7793	8165	7945	93	2380	500	5090	10	1	18691918	1454	21.26	0.85	12	1.51	366.00	9133.00	9220	20230523	-15.62	4070	20230104	91.15	9220	-15.62	20230523	4070	91.15	20230104	9220	-15.62	20230523	4070	91.15	20230104	7.51	N	066670	500	93 억		220519	N	N	0	N	00	N
69	20230619	151006	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7800	-160	5	-2.01	2133379330	274083	113.85	7910	7960	7650	10340	5580	7960	7783.60	1.18	0	8371	8233	8096	8013	7876	7793	8165	7945	93	2380	500	5090	10	1	18691918	1458	21.31	0.85	12	1.47	366.00	9133.00	9220	20230523	-15.40	4070	20230104	91.65	9220	-15.40	20230523	4070	91.65	20230104	9220	-15.40	20230523	4070	91.65	20230104	7.51	N	066670	500	93 억		220519	N	N	0	N	00	N
70	20230619	140125	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7770	-190	5	-2.39	1982061770	254613	105.76	7910	7960	7650	10340	5580	7960	7784.50	1.18	0	8975	8233	8096	8013	7876	7793	8165	7945	93	2380	500	5090	10	1	18691918	1452	21.23	0.85	12	1.36	366.00	9133.00	9220	20230523	-15.73	4070	20230104	90.91	9220	-15.73	20230523	4070	90.91	20230104	9220	-15.73	20230523	4070	90.91	20230104	7.51	N	066670	500	93 억		220519	N	N	0	N	00	N
71	20230619	130713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7760	-200	5	-2.51	1895899150	243526	101.16	7910	7960	7650	10340	5580	7960	7785.09	1.18	0	11532	8233	8096	8013	7876	7793	8165	7945	93	2380	500	5090	10	1	18691918	1450	21.20	0.85	12	1.30	366.00	9133.00	9220	20230523	-15.84	4070	20230104	90.66	9220	-15.84	20230523	4070	90.66	20230104	9220	-15.84	20230523	4070	90.66	20230104	7.51	N	066670	500	93 억		220519	N	N	0	N	00	N
72	20230619	120939	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7800	-160	5	-2.01	1683978270	216289	89.84	7910	7960	7650	10340	5580	7960	7785.66	1.18	0	13541	8233	8096	8013	7876	7793	8165	7945	93	2380	500	5090	10	1	18691918	1458	21.31	0.85	12	1.16	366.00	9133.00	9220	20230523	-15.40	4070	20230104	91.65	9220	-15.40	20230523	4070	91.65	20230104	9220	-15.40	20230523	4070	91.65	20230104	7.51	N	066670	500	93 억		220519	N	N	0	N	00	N
73	20230619	111037	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7830	-130	5	-1.63	1564892670	201040	83.51	7910	7960	7650	10340	5580	7960	7783.85	1.18	0	11681	8233	8096	8013	7876	7793	8165	7945	93	2380	500	5090	10	1	18691918	1464	21.39	0.86	12	1.08	366.00	9133.00	9220	20230523	-15.08	4070	20230104	92.38	9220	-15.08	20230523	4070	92.38	20230104	9220	-15.08	20230523	4070	92.38	20230104	7.51	N	066670	500	93 억		220519	N	N	0	N	00	N
74	20230619	100710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7790	-170	5	-2.14	1045884620	134854	56.02	7910	7960	7650	10340	5580	7960	7755.45	1.18	0	7347	8233	8096	8013	7876	7793	8165	7945	93	2380	500	5090	10	1	18691918	1456	21.28	0.85	12	0.72	366.00	9133.00	9220	20230523	-15.51	4070	20230104	91.40	9220	-15.51	20230523	4070	91.40	20230104	9220	-15.51	20230523	4070	91.40	20230104	7.51	N	066670	500	93 억		220519	N	N	0	N	00	N
75	20230619	090947	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7830	-130	5	-1.63	188850130	23998	9.97	7910	7960	7810	10340	5580	7960	7868.83	1.18	0	1137	8233	8096	8013	7876	7793	8165	7945	93	2380	500	5090	10	1	18691918	1464	21.39	0.86	12	0.13	366.00	9133.00	9220	20230523	-15.08	4070	20230104	92.38	9220	-15.08	20230523	4070	92.38	20230104	9220	-15.08	20230523	4070	92.38	20230104	7.51	N	066670	500	93 억		220519	N	N	0	N	00	N
76	20230616	160514	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7960	20	2	0.25	1891598430	235529	58.79	7940	8150	7930	10320	5560	7940	8031.82	1.20	0	-3193	8320	8130	7920	7730	7520	8025	7625	93	2380	500	5080	10	1	18691918	1488	21.75	0.87	12	1.26	366.00	9133.00	9220	20230523	-13.67	4070	20230104	95.58	9220	-13.67	20230523	4070	95.58	20230104	9220	-13.67	20230523	4070	95.58	20230104	7.46	N	066670	500	93 억		223711	N	N	0	N	00	N
77	20230616	150346	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7990	50	2	0.63	1778081810	221282	55.24	7940	8150	7930	10320	5560	7940	8035.78	1.20	0	-3193	8320	8130	7920	7730	7520	8025	7625	93	2380	500	5080	10	1	18691918	1493	21.83	0.87	12	1.18	366.00	9133.00	9220	20230523	-13.34	4070	20230104	96.31	9220	-13.34	20230523	4070	96.31	20230104	9220	-13.34	20230523	4070	96.31	20230104	7.46	N	066670	500	93 억		223711	N	N	0	N	00	N
78	20230616	140245	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7990	50	2	0.63	1610165190	200262	49.99	7940	8150	7930	10320	5560	7940	8040.77	1.20	0	-3335	8320	8130	7920	7730	7520	8025	7625	93	2380	500	5080	10	1	18691918	1493	21.83	0.87	12	1.07	366.00	9133.00	9220	20230523	-13.34	4070	20230104	96.31	9220	-13.34	20230523	4070	96.31	20230104	9220	-13.34	20230523	4070	96.31	20230104	7.46	N	066670	500	93 억		223711	N	N	0	N	00	N
79	20230616	130609	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8020	80	2	1.01	1460473220	181535	45.32	7940	8150	7930	10320	5560	7940	8045.69	1.20	0	-3218	8320	8130	7920	7730	7520	8025	7625	93	2380	500	5080	10	1	18691918	1499	21.91	0.88	12	0.97	366.00	9133.00	9220	20230523	-13.02	4070	20230104	97.05	9220	-13.02	20230523	4070	97.05	20230104	9220	-13.02	20230523	4070	97.05	20230104	7.46	N	066670	500	93 억		223711	N	N	0	N	00	N
80	20230616	120559	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8000	60	2	0.76	1324444080	164519	41.07	7940	8150	7930	10320	5560	7940	8051.04	1.20	0	-3224	8320	8130	7920	7730	7520	8025	7625	93	2380	500	5080	10	1	18691918	1495	21.86	0.88	12	0.88	366.00	9133.00	9220	20230523	-13.23	4070	20230104	96.56	9220	-13.23	20230523	4070	96.56	20230104	9220	-13.23	20230523	4070	96.56	20230104	7.46	N	066670	500	93 억		223711	N	N	0	N	00	N
81	20230616	110438	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8070	130	2	1.64	1192357300	148050	36.96	7940	8150	7930	10320	5560	7940	8054.48	1.20	0	-3250	8320	8130	7920	7730	7520	8025	7625	93	2380	500	5080	10	1	18691918	1508	22.05	0.88	12	0.79	366.00	9133.00	9220	20230523	-12.47	4070	20230104	98.28	9220	-12.47	20230523	4070	98.28	20230104	9220	-12.47	20230523	4070	98.28	20230104	7.46	N	066670	500	93 억		223711	N	N	0	N	00	N
82	20230616	100426	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8040	100	2	1.26	955053210	118588	29.60	7940	8150	7930	10320	5560	7940	8054.46	1.20	0	-3413	8320	8130	7920	7730	7520	8025	7625	93	2380	500	5080	10	1	18691918	1503	21.97	0.88	12	0.63	366.00	9133.00	9220	20230523	-12.80	4070	20230104	97.54	9220	-12.80	20230523	4070	97.54	20230104	9220	-12.80	20230523	4070	97.54	20230104	7.46	N	066670	500	93 억		223711	N	N	0	N	00	N
83	20230616	090623	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7930	-10	5	-0.13	113045120	14202	3.55	7940	8000	7930	10320	5560	7940	7961.22	1.20	0	-626	8320	8130	7920	7730	7520	8025	7625	93	2380	500	5080	10	1	18691918	1482	21.67	0.87	12	0.08	366.00	9133.00	9220	20230523	-13.99	4070	20230104	94.84	9220	-13.99	20230523	4070	94.84	20230104	9220	-13.99	20230523	4070	94.84	20230104	7.46	N	066670	500	93 억		223711	N	N	0	N	00	N
84	20230615	150348	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7950	-30	5	-0.38	3003831710	376838	52.77	8000	8110	7710	10370	5590	7980	7971.12	1.44	0	-45380	8420	8200	8050	7830	7680	8125	7755	93	2390	500	5100	10	1	18691918	1486	21.72	0.87	12	2.02	366.00	9133.00	9220	20230523	-13.77	4070	20230104	95.33	9220	-13.77	20230523	4070	95.33	20230104	9220	-13.77	20230523	4070	95.33	20230104	7.47	N	066670	500	93 억		268923	N	N	0	N	00	N
85	20230615	141145	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7950	-30	5	-0.38	2856031760	358252	50.17	8000	8110	7710	10370	5590	7980	7972.10	1.44	0	-42251	8420	8200	8050	7830	7680	8125	7755	93	2390	500	5100	10	1	18691918	1486	21.72	0.87	12	1.92	366.00	9133.00	9220	20230523	-13.77	4070	20230104	95.33	9220	-13.77	20230523	4070	95.33	20230104	9220	-13.77	20230523	4070	95.33	20230104	7.47	N	066670	500	93 억		268923	N	N	0	N	00	N
86	20230615	130130	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7980	0	3	0.00	2742599720	343963	48.17	8000	8110	7710	10370	5590	7980	7973.51	1.44	0	-38352	8420	8200	8050	7830	7680	8125	7755	93	2390	500	5100	10	1	18691918	1492	21.80	0.87	12	1.84	366.00	9133.00	9220	20230523	-13.45	4070	20230104	96.07	9220	-13.45	20230523	4070	96.07	20230104	9220	-13.45	20230523	4070	96.07	20230104	7.47	N	066670	500	93 억		268923	N	N	0	N	00	N
87	20230615	120713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7870	-110	5	-1.38	2450073240	307241	43.02	8000	8110	7710	10370	5590	7980	7974.41	1.44	0	-39733	8420	8200	8050	7830	7680	8125	7755	93	2390	500	5100	10	1	18691918	1471	21.50	0.86	12	1.64	366.00	9133.00	9220	20230523	-14.64	4070	20230104	93.37	9220	-14.64	20230523	4070	93.37	20230104	9220	-14.64	20230523	4070	93.37	20230104	7.47	N	066670	500	93 억		268923	N	N	0	N	00	N
88	20230615	110635	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7930	-50	5	-0.63	1804693390	225092	31.52	8000	8110	7920	10370	5590	7980	8017.79	1.44	0	-31644	8420	8200	8050	7830	7680	8125	7755	93	2390	500	5100	10	1	18691918	1482	21.67	0.87	12	1.20	366.00	9133.00	9220	20230523	-13.99	4070	20230104	94.84	9220	-13.99	20230523	4070	94.84	20230104	9220	-13.99	20230523	4070	94.84	20230104	7.47	N	066670	500	93 억		268923	N	N	0	N	00	N
89	20230611	184548	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8120	260	2	3.31	8782300590	1074144	322.53	8020	8350	7960	10210	5510	7860	8170.87	1.60	73397	72332	8153	8006	7903	7756	7653	7955	7705	93	2350	500	5030	10	1	18691918	1518	22.19	0.89	12	5.75	366.00	9133.00	9220	20230523	-11.93	4070	20230104	99.51	9220	-11.93	20230523	4070	99.51	20230104	9220	-11.93	20230523	4070	99.51	20230104	7.48	N	066670	500	93 억		298655	N	N	0	N	00	N
90	20230611	181130	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8120	260	2	3.31	8782300590	1074144	322.53	8020	8350	7960	10210	5510	7860	8170.87	1.60	73397	72332	8153	8006	7903	7756	7653	7955	7705	93	2350	500	5030	10	1	18691918	1518	22.19	0.89	12	5.75	366.00	9133.00	9220	20230523	-11.93	4070	20230104	99.51	9220	-11.93	20230523	4070	99.51	20230104	9220	-11.93	20230523	4070	99.51	20230104	7.48	N	066670	500	93 억		298655	N	N	0	N	00	N