KissMeData/054040/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	160510	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4205	-35	5	-0.83	176184240	41634	126.61	4185	4310	4185	5510	2970	4240	4231.74	2.38	0	-3414	4406	4322	4276	4192	4146	4300	4170	80	1270	500	2960	5	1	16071290	676	4.03	0.52	12	0.26	1043.00	8158.00	4900	20230308	-14.18	3195	20221013	31.61	4900	-14.18	20230308	3835	9.65	20230103	4900	-14.18	20230308	3195	31.61	20221013	1.36	N	054040	500	80 억		381735	N	N	0	N	00	N
3	20230630	150514	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4240	0	3	0.00	146920880	34680	105.46	4185	4310	4185	5510	2970	4240	4236.47	2.38	0	-2976	4406	4322	4276	4192	4146	4300	4170	80	1270	500	2960	5	1	16071290	681	4.07	0.52	12	0.22	1043.00	8158.00	4900	20230308	-13.47	3195	20221013	32.71	4900	-13.47	20230308	3835	10.56	20230103	4900	-13.47	20230308	3195	32.71	20221013	1.36	N	054040	500	80 억		381735	N	N	0	N	00	N
4	20230630	140511	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4245	5	2	0.12	84838990	20016	60.87	4185	4310	4185	5510	2970	4240	4238.56	2.38	0	-3181	4406	4322	4276	4192	4146	4300	4170	80	1270	500	2960	5	1	16071290	682	4.07	0.52	12	0.12	1043.00	8158.00	4900	20230308	-13.37	3195	20221013	32.86	4900	-13.37	20230308	3835	10.69	20230103	4900	-13.37	20230308	3195	32.86	20221013	1.36	N	054040	500	80 억		381735	N	N	0	N	00	N
5	20230630	130513	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4225	-15	5	-0.35	75568340	17829	54.22	4185	4310	4185	5510	2970	4240	4238.51	2.38	0	-4026	4406	4322	4276	4192	4146	4300	4170	80	1270	500	2960	5	1	16071290	679	4.05	0.52	12	0.11	1043.00	8158.00	4900	20230308	-13.78	3195	20221013	32.24	4900	-13.78	20230308	3835	10.17	20230103	4900	-13.78	20230308	3195	32.24	20221013	1.36	N	054040	500	80 억		381735	N	N	0	N	00	N
6	20230630	120510	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4265	25	2	0.59	53775850	12668	38.52	4185	4310	4185	5510	2970	4240	4245.02	2.38	0	-3963	4406	4322	4276	4192	4146	4300	4170	80	1270	500	2960	5	1	16071290	685	4.09	0.52	12	0.08	1043.00	8158.00	4900	20230308	-12.96	3195	20221013	33.49	4900	-12.96	20230308	3835	11.21	20230103	4900	-12.96	20230308	3195	33.49	20221013	1.36	N	054040	500	80 억		381735	N	N	0	N	00	N
7	20230630	110512	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4305	65	2	1.53	46651535	11001	33.45	4185	4310	4185	5510	2970	4240	4240.66	2.38	0	-3386	4406	4322	4276	4192	4146	4300	4170	80	1270	500	2960	5	1	16071290	692	4.13	0.53	12	0.07	1043.00	8158.00	4900	20230308	-12.14	3195	20221013	34.74	4900	-12.14	20230308	3835	12.26	20230103	4900	-12.14	20230308	3195	34.74	20221013	1.36	N	054040	500	80 억		381735	N	N	0	N	00	N
8	20230630	100512	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4275	35	2	0.83	33151290	7850	23.87	4185	4280	4185	5510	2970	4240	4223.05	2.38	0	-2339	4406	4322	4276	4192	4146	4300	4170	80	1270	500	2960	5	1	16071290	687	4.10	0.52	12	0.05	1043.00	8158.00	4900	20230308	-12.76	3195	20221013	33.80	4900	-12.76	20230308	3835	11.47	20230103	4900	-12.76	20230308	3195	33.80	20221013	1.36	N	054040	500	80 억		381735	N	N	0	N	00	N
9	20230630	090514	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4230	-10	5	-0.24	8921510	2125	6.46	4185	4230	4185	5510	2970	4240	4197.96	2.38	0	-102	4406	4322	4276	4192	4146	4300	4170	80	1270	500	2960	5	1	16071290	680	4.06	0.52	12	0.01	1043.00	8158.00	4900	20230308	-13.67	3195	20221013	32.39	4900	-13.67	20230308	3835	10.30	20230103	4900	-13.67	20230308	3195	32.39	20221013	1.36	N	054040	500	80 억		381735	N	N	0	N	00	N
10	20230629	160512	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4240	-80	5	-1.85	140346495	32857	56.87	4330	4360	4230	5610	3025	4320	4271.61	2.47	0	-15508	4560	4440	4370	4250	4180	4405	4215	80	1292	500	3020	5	1	16071290	681	4.07	0.52	12	0.20	1043.00	8158.00	4900	20230308	-13.47	3195	20221013	32.71	4900	-13.47	20230308	3835	10.56	20230103	4900	-13.47	20230308	3195	32.71	20221013	1.41	N	054040	500	80 억		397045	N	N	0	N	00	N
11	20230629	150509	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4240	-80	5	-1.85	135326335	31673	54.82	4330	4360	4230	5610	3025	4320	4272.61	2.47	0	-15217	4560	4440	4370	4250	4180	4405	4215	80	1292	500	3020	5	1	16071290	681	4.07	0.52	12	0.20	1043.00	8158.00	4900	20230308	-13.47	3195	20221013	32.71	4900	-13.47	20230308	3835	10.56	20230103	4900	-13.47	20230308	3195	32.71	20221013	1.41	N	054040	500	80 억		397045	N	N	0	N	00	N
12	20230629	140509	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4245	-75	5	-1.74	124805480	29195	50.53	4330	4360	4230	5610	3025	4320	4274.89	2.47	0	-13589	4560	4440	4370	4250	4180	4405	4215	80	1292	500	3020	5	1	16071290	682	4.07	0.52	12	0.18	1043.00	8158.00	4900	20230308	-13.37	3195	20221013	32.86	4900	-13.37	20230308	3835	10.69	20230103	4900	-13.37	20230308	3195	32.86	20221013	1.41	N	054040	500	80 억		397045	N	N	0	N	00	N
13	20230629	130509	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4240	-80	5	-1.85	99973095	23345	40.40	4330	4360	4235	5610	3025	4320	4282.42	2.47	0	-11224	4560	4440	4370	4250	4180	4405	4215	80	1292	500	3020	5	1	16071290	681	4.07	0.52	12	0.15	1043.00	8158.00	4900	20230308	-13.47	3195	20221013	32.71	4900	-13.47	20230308	3835	10.56	20230103	4900	-13.47	20230308	3195	32.71	20221013	1.41	N	054040	500	80 억		397045	N	N	0	N	00	N
14	20230629	120511	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4245	-75	5	-1.74	90861260	21201	36.69	4330	4360	4235	5610	3025	4320	4285.71	2.47	0	-10853	4560	4440	4370	4250	4180	4405	4215	80	1292	500	3020	5	1	16071290	682	4.07	0.52	12	0.13	1043.00	8158.00	4900	20230308	-13.37	3195	20221013	32.86	4900	-13.37	20230308	3835	10.69	20230103	4900	-13.37	20230308	3195	32.86	20221013	1.41	N	054040	500	80 억		397045	N	N	0	N	00	N
15	20230629	110510	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4280	-40	5	-0.93	48242675	11176	19.34	4330	4360	4280	5610	3025	4320	4316.63	2.47	0	-5558	4560	4440	4370	4250	4180	4405	4215	80	1292	500	3020	5	1	16071290	688	4.10	0.52	12	0.07	1043.00	8158.00	4900	20230308	-12.65	3195	20221013	33.96	4900	-12.65	20230308	3835	11.60	20230103	4900	-12.65	20230308	3195	33.96	20221013	1.41	N	054040	500	80 억		397045	N	N	0	N	00	N
16	20230629	100511	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4355	35	2	0.81	22028115	5073	8.78	4330	4360	4305	5610	3025	4320	4342.23	2.47	0	-2040	4560	4440	4370	4250	4180	4405	4215	80	1292	500	3020	5	1	16071290	700	4.18	0.53	12	0.03	1043.00	8158.00	4900	20230308	-11.12	3195	20221013	36.31	4900	-11.12	20230308	3835	13.56	20230103	4900	-11.12	20230308	3195	36.31	20221013	1.41	N	054040	500	80 억		397045	N	N	0	N	00	N
17	20230629	090505	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4360	40	2	0.93	204050	47	0.08	4330	4360	4330	5610	3025	4320	4341.49	2.47	0	-4	4560	4440	4370	4250	4180	4405	4215	80	1292	500	3020	5	1	16071290	701	4.18	0.53	12	0.00	1043.00	8158.00	4900	20230308	-11.02	3195	20221013	36.46	4900	-11.02	20230308	3835	13.69	20230103	4900	-11.02	20230308	3195	36.46	20221013	1.41	N	054040	500	80 억		397045	N	N	0	N	00	N
18	20230628	160505	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4320	-45	5	-1.03	252075485	57780	28.11	4370	4490	4300	5670	3060	4365	4362.69	2.53	0	-11146	4548	4456	4348	4256	4148	4502	4302	80	1305	500	3050	5	1	16071290	694	4.14	0.53	12	0.36	1043.00	8158.00	4900	20230308	-11.84	3195	20221013	35.21	4900	-11.84	20230308	3835	12.65	20230103	4900	-11.84	20230308	3195	35.21	20221013	1.25	N	054040	500	80 억		407196	N	N	0	N	00	N
19	20230628	150508	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4315	-50	5	-1.15	245610700	56285	27.39	4370	4490	4300	5670	3060	4365	4363.70	2.53	0	-11090	4548	4456	4348	4256	4148	4502	4302	80	1305	500	3050	5	1	16071290	693	4.14	0.53	12	0.35	1043.00	8158.00	4900	20230308	-11.94	3195	20221013	35.05	4900	-11.94	20230308	3835	12.52	20230103	4900	-11.94	20230308	3195	35.05	20221013	1.25	N	054040	500	80 억		407196	N	N	0	N	00	N
20	20230628	140506	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4340	-25	5	-0.57	212138505	48525	23.61	4370	4490	4300	5670	3060	4365	4371.74	2.53	0	-9593	4548	4456	4348	4256	4148	4502	4302	80	1305	500	3050	5	1	16071290	697	4.16	0.53	12	0.30	1043.00	8158.00	4900	20230308	-11.43	3195	20221013	35.84	4900	-11.43	20230308	3835	13.17	20230103	4900	-11.43	20230308	3195	35.84	20221013	1.25	N	054040	500	80 억		407196	N	N	0	N	00	N
21	20230628	130507	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4335	-30	5	-0.69	181372885	41398	20.14	4370	4490	4300	5670	3060	4365	4381.20	2.53	0	-9694	4548	4456	4348	4256	4148	4502	4302	80	1305	500	3050	5	1	16071290	697	4.16	0.53	12	0.26	1043.00	8158.00	4900	20230308	-11.53	3195	20221013	35.68	4900	-11.53	20230308	3835	13.04	20230103	4900	-11.53	20230308	3195	35.68	20221013	1.25	N	054040	500	80 억		407196	N	N	0	N	00	N
22	20230628	120447	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4390	25	2	0.57	175685645	40092	19.51	4370	4490	4300	5670	3060	4365	4382.06	2.53	0	-10083	4548	4456	4348	4256	4148	4502	4302	80	1305	500	3050	5	1	16071290	706	4.21	0.54	12	0.25	1043.00	8158.00	4900	20230308	-10.41	3195	20221013	37.40	4900	-10.41	20230308	3835	14.47	20230103	4900	-10.41	20230308	3195	37.40	20221013	1.25	N	054040	500	80 억		407196	N	N	0	N	00	N
23	20230628	110511	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4365	0	3	0.00	166042390	37882	18.43	4370	4490	4300	5670	3060	4365	4383.15	2.53	0	-8920	4548	4456	4348	4256	4148	4502	4302	80	1305	500	3050	5	1	16071290	702	4.19	0.54	12	0.24	1043.00	8158.00	4900	20230308	-10.92	3195	20221013	36.62	4900	-10.92	20230308	3835	13.82	20230103	4900	-10.92	20230308	3195	36.62	20221013	1.25	N	054040	500	80 억		407196	N	N	0	N	00	N
24	20230628	100510	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4330	-35	5	-0.80	76543075	17609	8.57	4370	4420	4300	5670	3060	4365	4346.82	2.53	0	-2846	4548	4456	4348	4256	4148	4502	4302	80	1305	500	3050	5	1	16071290	696	4.15	0.53	12	0.11	1043.00	8158.00	4900	20230308	-11.63	3195	20221013	35.52	4900	-11.63	20230308	3835	12.91	20230103	4900	-11.63	20230308	3195	35.52	20221013	1.25	N	054040	500	80 억		407196	N	N	0	N	00	N
25	20230628	090507	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4315	-50	5	-1.15	20717430	4744	2.31	4370	4420	4315	5670	3060	4365	4367.08	2.53	0	-1299	4548	4456	4348	4256	4148	4502	4302	80	1305	500	3050	5	1	16071290	693	4.14	0.53	12	0.03	1043.00	8158.00	4900	20230308	-11.94	3195	20221013	35.05	4900	-11.94	20230308	3835	12.52	20230103	4900	-11.94	20230308	3195	35.05	20221013	1.25	N	054040	500	80 억		407196	N	N	0	N	00	N
26	20230627	160508	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4365	130	2	3.07	894168590	205521	22.85	4255	4440	4240	5500	2965	4235	4350.73	2.20	0	49925	5088	4661	4348	3921	3608	4875	4135	80	1267	500	2960	5	1	16071290	702	4.19	0.54	12	1.28	1043.00	8158.00	4900	20230308	-10.92	3195	20221013	36.62	4900	-10.92	20230308	3835	13.82	20230103	4900	-10.92	20230308	3195	36.62	20221013	1.26	N	054040	500	80 억		353649	N	N	0	N	00	N
27	20230627	150511	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4380	145	2	3.42	865200250	198877	22.11	4255	4440	4240	5500	2965	4235	4350.43	2.20	0	49740	5088	4661	4348	3921	3608	4875	4135	80	1267	500	2960	5	1	16071290	704	4.20	0.54	12	1.24	1043.00	8158.00	4900	20230308	-10.61	3195	20221013	37.09	4900	-10.61	20230308	3835	14.21	20230103	4900	-10.61	20230308	3195	37.09	20221013	1.26	N	054040	500	80 억		353649	N	N	0	N	00	N
28	20230627	140516	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4395	160	2	3.78	811638710	186591	20.74	4255	4440	4240	5500	2965	4235	4349.83	2.20	0	46290	5088	4661	4348	3921	3608	4875	4135	80	1267	500	2960	5	1	16071290	706	4.21	0.54	12	1.16	1043.00	8158.00	4900	20230308	-10.31	3195	20221013	37.56	4900	-10.31	20230308	3835	14.60	20230103	4900	-10.31	20230308	3195	37.56	20221013	1.26	N	054040	500	80 억		353649	N	N	0	N	00	N
29	20230627	130515	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4440	205	2	4.84	708268170	163017	18.12	4255	4440	4240	5500	2965	4235	4344.75	2.20	0	41770	5088	4661	4348	3921	3608	4875	4135	80	1267	500	2960	5	1	16071290	714	4.26	0.54	12	1.01	1043.00	8158.00	4900	20230308	-9.39	3195	20221013	38.97	4900	-9.39	20230308	3835	15.78	20230103	4900	-9.39	20230308	3195	38.97	20221013	1.26	N	054040	500	80 억		353649	N	N	0	N	00	N
30	20230627	120517	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4410	175	2	4.13	635171260	146467	16.28	4255	4440	4240	5500	2965	4235	4336.62	2.20	0	38004	5088	4661	4348	3921	3608	4875	4135	80	1267	500	2960	5	1	16071290	709	4.23	0.54	12	0.91	1043.00	8158.00	4900	20230308	-10.00	3195	20221013	38.03	4900	-10.00	20230308	3835	14.99	20230103	4900	-10.00	20230308	3195	38.03	20221013	1.26	N	054040	500	80 억		353649	N	N	0	N	00	N
31	20230627	110518	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4345	110	2	2.60	535314190	123729	13.76	4255	4380	4240	5500	2965	4235	4326.51	2.20	0	32784	5088	4661	4348	3921	3608	4875	4135	80	1267	500	2960	5	1	16071290	698	4.17	0.53	12	0.77	1043.00	8158.00	4900	20230308	-11.33	3195	20221013	35.99	4900	-11.33	20230308	3835	13.30	20230103	4900	-11.33	20230308	3195	35.99	20221013	1.26	N	054040	500	80 억		353649	N	N	0	N	00	N
32	20230627	100506	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4325	90	2	2.13	385229365	89035	9.90	4255	4380	4240	5500	2965	4235	4326.72	2.20	0	19678	5088	4661	4348	3921	3608	4875	4135	80	1267	500	2960	5	1	16071290	695	4.15	0.53	12	0.55	1043.00	8158.00	4900	20230308	-11.73	3195	20221013	35.37	4900	-11.73	20230308	3835	12.78	20230103	4900	-11.73	20230308	3195	35.37	20221013	1.26	N	054040	500	80 억		353649	N	N	0	N	00	N
33	20230627	090508	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4265	30	2	0.71	58781685	13801	1.53	4255	4300	4240	5500	2965	4235	4259.23	2.20	0	2839	5088	4661	4348	3921	3608	4875	4135	80	1267	500	2960	5	1	16071290	685	4.09	0.52	12	0.09	1043.00	8158.00	4900	20230308	-12.96	3195	20221013	33.49	4900	-12.96	20230308	3835	11.21	20230103	4900	-12.96	20230308	3195	33.49	20221013	1.26	N	054040	500	80 억		353649	N	N	0	N	00	N
34	20230626	160507	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4235	120	2	2.92	3836386815	884046	2526.28	4040	4775	4035	5340	2885	4115	4339.97	2.22	0	2517	4195	4155	4125	4085	4055	4140	4070	80	1227	500	2880	5	1	16071290	681	4.06	0.52	12	5.50	1043.00	8158.00	4900	20230308	-13.57	3195	20221013	32.55	4900	-13.57	20230308	3835	10.43	20230103	4900	-13.57	20230308	3195	32.55	20221013	1.25	N	054040	500	80 억		356462	N	N	0	N	00	N
35	20230626	150510	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4210	95	2	2.31	2002993420	463730	1325.17	4040	4775	4035	5340	2885	4115	4319.31	2.22	0	-6558	4195	4155	4125	4085	4055	4140	4070	80	1227	500	2880	5	1	16071290	677	4.04	0.52	12	2.89	1043.00	8158.00	4900	20230308	-14.08	3195	20221013	31.77	4900	-14.08	20230308	3835	9.78	20230103	4900	-14.08	20230308	3195	31.77	20221013	1.25	N	054040	500	80 억		356462	N	N	0	N	00	N
36	20230626	140510	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4190	75	2	1.82	104904680	25273	72.22	4040	4215	4035	5340	2885	4115	4150.86	2.22	0	-5650	4195	4155	4125	4085	4055	4140	4070	80	1227	500	2880	5	1	16071290	673	4.02	0.51	12	0.16	1043.00	8158.00	4900	20230308	-14.49	3195	20221013	31.14	4900	-14.49	20230308	3835	9.26	20230103	4900	-14.49	20230308	3195	31.14	20221013	1.25	N	054040	500	80 억		356462	N	N	0	N	00	N
37	20230626	130509	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4205	90	2	2.19	91579205	22084	63.11	4040	4215	4035	5340	2885	4115	4146.86	2.22	0	-5894	4195	4155	4125	4085	4055	4140	4070	80	1227	500	2880	5	1	16071290	676	4.03	0.52	12	0.14	1043.00	8158.00	4900	20230308	-14.18	3195	20221013	31.61	4900	-14.18	20230308	3835	9.65	20230103	4900	-14.18	20230308	3195	31.61	20221013	1.25	N	054040	500	80 억		356462	N	N	0	N	00	N
38	20230626	120506	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4200	85	2	2.07	84913390	20499	58.58	4040	4215	4035	5340	2885	4115	4142.32	2.22	0	-5219	4195	4155	4125	4085	4055	4140	4070	80	1227	500	2880	5	1	16071290	675	4.03	0.51	12	0.13	1043.00	8158.00	4900	20230308	-14.29	3195	20221013	31.46	4900	-14.29	20230308	3835	9.52	20230103	4900	-14.29	20230308	3195	31.46	20221013	1.25	N	054040	500	80 억		356462	N	N	0	N	00	N
39	20230626	110506	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4165	50	2	1.22	59087620	14338	40.97	4040	4185	4035	5340	2885	4115	4121.05	2.22	0	-3698	4195	4155	4125	4085	4055	4140	4070	80	1227	500	2880	5	1	16071290	669	3.99	0.51	12	0.09	1043.00	8158.00	4900	20230308	-15.00	3195	20221013	30.36	4900	-15.00	20230308	3835	8.60	20230103	4900	-15.00	20230308	3195	30.36	20221013	1.25	N	054040	500	80 억		356462	N	N	0	N	00	N
40	20230626	100506	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4120	5	2	0.12	29243520	7153	20.44	4040	4120	4035	5340	2885	4115	4088.29	2.22	0	-1345	4195	4155	4125	4085	4055	4140	4070	80	1227	500	2880	5	1	16071290	662	3.95	0.51	12	0.04	1043.00	8158.00	4900	20230308	-15.92	3195	20221013	28.95	4900	-15.92	20230308	3835	7.43	20230103	4900	-15.92	20230308	3195	28.95	20221013	1.25	N	054040	500	80 억		356462	N	N	0	N	00	N
41	20230626	090508	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4050	-65	5	-1.58	5806545	1433	4.09	4040	4115	4035	5340	2885	4115	4052.02	2.22	0	-240	4195	4155	4125	4085	4055	4140	4070	80	1227	500	2880	5	1	16071290	651	3.88	0.50	12	0.01	1043.00	8158.00	4900	20230308	-17.35	3195	20221013	26.76	4900	-17.35	20230308	3835	5.61	20230103	4900	-17.35	20230308	3195	26.76	20221013	1.25	N	054040	500	80 억		356462	N	N	0	N	00	N
42	20230623	164051	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4115	-25	5	-0.60	143729165	34946	123.06	4130	4165	4095	5380	2900	4140	4112.89	2.24	0	-3881	4250	4195	4165	4110	4080	4180	4095	80	1240	500	2890	5	1	16071290	661	3.95	0.50	12	0.22	1043.00	8158.00	4900	20230308	-16.02	3195	20221013	28.79	4900	-16.02	20230308	3835	7.30	20230103	4900	-16.02	20230308	3195	28.79	20221013	1.25	N	054040	500	80 억		360309	N	N	0	N	00	N
43	20230623	140416	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4125	-15	5	-0.36	123142510	29931	105.40	4130	4165	4095	5380	2900	4140	4114.21	2.24	0	-3193	4250	4195	4165	4110	4080	4180	4095	80	1240	500	2890	5	1	16071290	663	3.95	0.51	12	0.19	1043.00	8158.00	4900	20230308	-15.82	3195	20221013	29.11	4900	-15.82	20230308	3835	7.56	20230103	4900	-15.82	20230308	3195	29.11	20221013	1.25	N	054040	500	80 억		360309	N	N	0	N	00	N
44	20230622	160811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4140	-95	5	-2.24	118485380	28364	83.41	4200	4220	4135	5500	2965	4235	4177.32	2.29	0	-8408	4288	4261	4228	4201	4168	4275	4215	80	1267	500	2960	5	1	16071290	665	3.97	0.51	12	0.18	1043.00	8158.00	4900	20230308	-15.51	3195	20221013	29.58	4900	-15.51	20230308	3835	7.95	20230103	4900	-15.51	20230308	3195	29.58	20221013	1.25	N	054040	500	80 억		368690	N	N	0	N	00	N
45	20230622	150658	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4155	-80	5	-1.89	112062255	26814	78.85	4200	4220	4135	5500	2965	4235	4179.24	2.29	0	-8089	4288	4261	4228	4201	4168	4275	4215	80	1267	500	2960	5	1	16071290	668	3.98	0.51	12	0.17	1043.00	8158.00	4900	20230308	-15.20	3195	20221013	30.05	4900	-15.20	20230308	3835	8.34	20230103	4900	-15.20	20230308	3195	30.05	20221013	1.25	N	054040	500	80 억		368690	N	N	0	N	00	N
46	20230622	140139	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4165	-70	5	-1.65	86440415	20642	60.70	4200	4220	4150	5500	2965	4235	4187.60	2.29	0	-6598	4288	4261	4228	4201	4168	4275	4215	80	1267	500	2960	5	1	16071290	669	3.99	0.51	12	0.13	1043.00	8158.00	4900	20230308	-15.00	3195	20221013	30.36	4900	-15.00	20230308	3835	8.60	20230103	4900	-15.00	20230308	3195	30.36	20221013	1.25	N	054040	500	80 억		368690	N	N	0	N	00	N
47	20230622	130904	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4190	-45	5	-1.06	63354010	15097	44.40	4200	4220	4180	5500	2965	4235	4196.46	2.29	0	-5148	4288	4261	4228	4201	4168	4275	4215	80	1267	500	2960	5	1	16071290	673	4.02	0.51	12	0.09	1043.00	8158.00	4900	20230308	-14.49	3195	20221013	31.14	4900	-14.49	20230308	3835	9.26	20230103	4900	-14.49	20230308	3195	31.14	20221013	1.25	N	054040	500	80 억		368690	N	N	0	N	00	N
48	20230622	120848	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4205	-30	5	-0.71	52398680	12478	36.69	4200	4220	4180	5500	2965	4235	4199.29	2.29	0	-3098	4288	4261	4228	4201	4168	4275	4215	80	1267	500	2960	5	1	16071290	676	4.03	0.52	12	0.08	1043.00	8158.00	4900	20230308	-14.18	3195	20221013	31.61	4900	-14.18	20230308	3835	9.65	20230103	4900	-14.18	20230308	3195	31.61	20221013	1.25	N	054040	500	80 억		368690	N	N	0	N	00	N
49	20230622	110527	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4200	-35	5	-0.83	40141040	9553	28.09	4200	4220	4180	5500	2965	4235	4201.93	2.29	0	-1820	4288	4261	4228	4201	4168	4275	4215	80	1267	500	2960	5	1	16071290	675	4.03	0.51	12	0.06	1043.00	8158.00	4900	20230308	-14.29	3195	20221013	31.46	4900	-14.29	20230308	3835	9.52	20230103	4900	-14.29	20230308	3195	31.46	20221013	1.25	N	054040	500	80 억		368690	N	N	0	N	00	N
50	20230622	100947	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4205	-30	5	-0.71	24218005	5762	16.94	4200	4220	4180	5500	2965	4235	4203.06	2.29	0	-1606	4288	4261	4228	4201	4168	4275	4215	80	1267	500	2960	5	1	16071290	676	4.03	0.52	12	0.04	1043.00	8158.00	4900	20230308	-14.18	3195	20221013	31.61	4900	-14.18	20230308	3835	9.65	20230103	4900	-14.18	20230308	3195	31.61	20221013	1.25	N	054040	500	80 억		368690	N	N	0	N	00	N
51	20230622	090557	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4210	-25	5	-0.59	9923460	2362	6.95	4200	4210	4200	5500	2965	4235	4201.30	2.29	0	-1061	4288	4261	4228	4201	4168	4275	4215	80	1267	500	2960	5	1	16071290	677	4.04	0.52	12	0.01	1043.00	8158.00	4900	20230308	-14.08	3195	20221013	31.77	4900	-14.08	20230308	3835	9.78	20230103	4900	-14.08	20230308	3195	31.77	20221013	1.25	N	054040	500	80 억		368690	N	N	0	N	00	N
52	20230621	160624	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4235	0	3	0.00	143610995	34005	75.17	4230	4255	4195	5500	2965	4235	4223.23	2.28	0	1520	4361	4297	4251	4187	4141	4275	4165	80	1267	500	2960	5	1	16071290	681	4.06	0.52	12	0.21	1043.00	8158.00	4900	20230308	-13.57	3195	20221013	32.55	4900	-13.57	20230308	3835	10.43	20230103	4900	-13.57	20230308	3195	32.55	20221013	1.25	N	054040	500	80 억		366792	N	N	0	N	00	N
53	20230621	150746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4230	-5	5	-0.12	137513160	32564	71.99	4230	4255	4195	5500	2965	4235	4222.86	2.28	0	1541	4361	4297	4251	4187	4141	4275	4165	80	1267	500	2960	5	1	16071290	680	4.06	0.52	12	0.20	1043.00	8158.00	4900	20230308	-13.67	3195	20221013	32.39	4900	-13.67	20230308	3835	10.30	20230103	4900	-13.67	20230308	3195	32.39	20221013	1.25	N	054040	500	80 억		366792	N	N	0	N	00	N
54	20230621	140741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4230	-5	5	-0.12	116007060	27465	60.71	4230	4255	4195	5500	2965	4235	4223.81	2.28	0	2341	4361	4297	4251	4187	4141	4275	4165	80	1267	500	2960	5	1	16071290	680	4.06	0.52	12	0.17	1043.00	8158.00	4900	20230308	-13.67	3195	20221013	32.39	4900	-13.67	20230308	3835	10.30	20230103	4900	-13.67	20230308	3195	32.39	20221013	1.25	N	054040	500	80 억		366792	N	N	0	N	00	N
55	20230621	130801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4245	10	2	0.24	114351130	27073	59.85	4230	4255	4195	5500	2965	4235	4223.81	2.28	0	2717	4361	4297	4251	4187	4141	4275	4165	80	1267	500	2960	5	1	16071290	682	4.07	0.52	12	0.17	1043.00	8158.00	4900	20230308	-13.37	3195	20221013	32.86	4900	-13.37	20230308	3835	10.69	20230103	4900	-13.37	20230308	3195	32.86	20221013	1.25	N	054040	500	80 억		366792	N	N	0	N	00	N
56	20230621	120503	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4240	5	2	0.12	108121155	25606	56.60	4230	4255	4195	5500	2965	4235	4222.49	2.28	0	2748	4361	4297	4251	4187	4141	4275	4165	80	1267	500	2960	5	1	16071290	681	4.07	0.52	12	0.16	1043.00	8158.00	4900	20230308	-13.47	3195	20221013	32.71	4900	-13.47	20230308	3835	10.56	20230103	4900	-13.47	20230308	3195	32.71	20221013	1.25	N	054040	500	80 억		366792	N	N	0	N	00	N
57	20230621	110351	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4235	0	3	0.00	98974635	23446	51.83	4230	4255	4195	5500	2965	4235	4221.39	2.28	0	3203	4361	4297	4251	4187	4141	4275	4165	80	1267	500	2960	5	1	16071290	681	4.06	0.52	12	0.15	1043.00	8158.00	4900	20230308	-13.57	3195	20221013	32.55	4900	-13.57	20230308	3835	10.43	20230103	4900	-13.57	20230308	3195	32.55	20221013	1.25	N	054040	500	80 억		366792	N	N	0	N	00	N
58	20230621	100927	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4250	15	2	0.35	95823315	22702	50.18	4230	4255	4195	5500	2965	4235	4220.92	2.28	0	3589	4361	4297	4251	4187	4141	4275	4165	80	1267	500	2960	5	1	16071290	683	4.07	0.52	12	0.14	1043.00	8158.00	4900	20230308	-13.27	3195	20221013	33.02	4900	-13.27	20230308	3835	10.82	20230103	4900	-13.27	20230308	3195	33.02	20221013	1.25	N	054040	500	80 억		366792	N	N	0	N	00	N
59	20230621	090626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4225	-10	5	-0.24	5311910	1256	2.78	4230	4230	4215	5500	2965	4235	4229.22	2.28	0	-446	4361	4297	4251	4187	4141	4275	4165	80	1267	500	2960	5	1	16071290	679	4.05	0.52	12	0.01	1043.00	8158.00	4900	20230308	-13.78	3195	20221013	32.24	4900	-13.78	20230308	3835	10.17	20230103	4900	-13.78	20230308	3195	32.24	20221013	1.25	N	054040	500	80 억		366792	N	N	0	N	00	N
60	20230620	160546	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4235	-85	5	-1.97	183263875	43219	242.18	4270	4315	4205	5610	3025	4320	4240.35	2.32	0	-6365	4353	4336	4313	4296	4273	4325	4285	80	1292	500	3020	5	1	16071290	681	4.06	0.52	12	0.27	1043.00	8158.00	4900	20230308	-13.57	3195	20221013	32.55	4900	-13.57	20230308	3835	10.43	20230103	4900	-13.57	20230308	3195	32.55	20221013	1.29	N	054040	500	80 억		373157	N	N	0	N	00	N
61	20230620	150232	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4240	-80	5	-1.85	169382935	39933	223.76	4270	4315	4205	5610	3025	4320	4241.68	2.32	0	-5292	4353	4336	4313	4296	4273	4325	4285	80	1292	500	3020	5	1	16071290	681	4.07	0.52	12	0.25	1043.00	8158.00	4900	20230308	-13.47	3195	20221013	32.71	4900	-13.47	20230308	3835	10.56	20230103	4900	-13.47	20230308	3195	32.71	20221013	1.29	N	054040	500	80 억		373157	N	N	0	N	00	N
62	20230620	141008	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4255	-65	5	-1.50	131033280	30846	172.85	4270	4315	4220	5610	3025	4320	4247.98	2.32	0	-5510	4353	4336	4313	4296	4273	4325	4285	80	1292	500	3020	5	1	16071290	684	4.08	0.52	12	0.19	1043.00	8158.00	4900	20230308	-13.16	3195	20221013	33.18	4900	-13.16	20230308	3835	10.95	20230103	4900	-13.16	20230308	3195	33.18	20221013	1.29	N	054040	500	80 억		373157	N	N	0	N	00	N
63	20230620	130245	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4255	-65	5	-1.50	101893795	23971	134.32	4270	4315	4220	5610	3025	4320	4250.71	2.32	0	-4262	4353	4336	4313	4296	4273	4325	4285	80	1292	500	3020	5	1	16071290	684	4.08	0.52	12	0.15	1043.00	8158.00	4900	20230308	-13.16	3195	20221013	33.18	4900	-13.16	20230308	3835	10.95	20230103	4900	-13.16	20230308	3195	33.18	20221013	1.29	N	054040	500	80 억		373157	N	N	0	N	00	N
64	20230620	120754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4245	-75	5	-1.74	88293950	20760	116.33	4270	4315	4220	5610	3025	4320	4253.08	2.32	0	-2990	4353	4336	4313	4296	4273	4325	4285	80	1292	500	3020	5	1	16071290	682	4.07	0.52	12	0.13	1043.00	8158.00	4900	20230308	-13.37	3195	20221013	32.86	4900	-13.37	20230308	3835	10.69	20230103	4900	-13.37	20230308	3195	32.86	20221013	1.29	N	054040	500	80 억		373157	N	N	0	N	00	N
65	20230620	110118	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4245	-75	5	-1.74	50695185	11875	66.54	4270	4315	4245	5610	3025	4320	4269.07	2.32	0	-278	4353	4336	4313	4296	4273	4325	4285	80	1292	500	3020	5	1	16071290	682	4.07	0.52	12	0.07	1043.00	8158.00	4900	20230308	-13.37	3195	20221013	32.86	4900	-13.37	20230308	3835	10.69	20230103	4900	-13.37	20230308	3195	32.86	20221013	1.29	N	054040	500	80 억		373157	N	N	0	N	00	N
66	20230620	100843	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4295	-25	5	-0.58	19109055	4457	24.97	4270	4315	4270	5610	3025	4320	4287.43	2.32	0	-300	4353	4336	4313	4296	4273	4325	4285	80	1292	500	3020	5	1	16071290	690	4.12	0.53	12	0.03	1043.00	8158.00	4900	20230308	-12.35	3195	20221013	34.43	4900	-12.35	20230308	3835	11.99	20230103	4900	-12.35	20230308	3195	34.43	20221013	1.29	N	054040	500	80 억		373157	N	N	0	N	00	N
67	20230620	090328	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4310	-10	5	-0.23	7975230	1866	10.46	4270	4310	4270	5610	3025	4320	4273.97	2.32	0	10	4353	4336	4313	4296	4273	4325	4285	80	1292	500	3020	5	1	16071290	693	4.13	0.53	12	0.01	1043.00	8158.00	4900	20230308	-12.04	3195	20221013	34.90	4900	-12.04	20230308	3835	12.39	20230103	4900	-12.04	20230308	3195	34.90	20221013	1.29	N	054040	500	80 억		373157	N	N	0	N	00	N
68	20230619	160553	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4320	15	2	0.35	76964795	17846	45.42	4330	4330	4290	5590	3015	4305	4312.72	2.34	0	-2493	4375	4340	4285	4250	4195	4357	4267	80	1287	500	3010	5	1	16071290	694	4.14	0.53	12	0.11	1043.00	8158.00	4900	20230308	-11.84	3195	20221013	35.21	4900	-11.84	20230308	3835	12.65	20230103	4900	-11.84	20230308	3195	35.21	20221013	1.26	N	054040	500	80 억		376162	N	N	0	N	00	N
69	20230619	150314	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4315	10	2	0.23	71277015	16526	42.06	4330	4330	4290	5590	3015	4305	4313.02	2.34	0	-2252	4375	4340	4285	4250	4195	4357	4267	80	1287	500	3010	5	1	16071290	693	4.14	0.53	12	0.10	1043.00	8158.00	4900	20230308	-11.94	3195	20221013	35.05	4900	-11.94	20230308	3835	12.52	20230103	4900	-11.94	20230308	3195	35.05	20221013	1.26	N	054040	500	80 억		376162	N	N	0	N	00	N
70	20230619	140726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4305	0	3	0.00	67200215	15580	39.66	4330	4330	4290	5590	3015	4305	4313.24	2.34	0	-2164	4375	4340	4285	4250	4195	4357	4267	80	1287	500	3010	5	1	16071290	692	4.13	0.53	12	0.10	1043.00	8158.00	4900	20230308	-12.14	3195	20221013	34.74	4900	-12.14	20230308	3835	12.26	20230103	4900	-12.14	20230308	3195	34.74	20221013	1.26	N	054040	500	80 억		376162	N	N	0	N	00	N
71	20230619	130106	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4310	5	2	0.12	64326845	14913	37.96	4330	4330	4290	5590	3015	4305	4313.47	2.34	0	-2156	4375	4340	4285	4250	4195	4357	4267	80	1287	500	3010	5	1	16071290	693	4.13	0.53	12	0.09	1043.00	8158.00	4900	20230308	-12.04	3195	20221013	34.90	4900	-12.04	20230308	3835	12.39	20230103	4900	-12.04	20230308	3195	34.90	20221013	1.26	N	054040	500	80 억		376162	N	N	0	N	00	N
72	20230619	120352	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4320	15	2	0.35	51765320	11989	30.52	4330	4330	4290	5590	3015	4305	4317.73	2.34	0	-2187	4375	4340	4285	4250	4195	4357	4267	80	1287	500	3010	5	1	16071290	694	4.14	0.53	12	0.07	1043.00	8158.00	4900	20230308	-11.84	3195	20221013	35.21	4900	-11.84	20230308	3835	12.65	20230103	4900	-11.84	20230308	3195	35.21	20221013	1.26	N	054040	500	80 억		376162	N	N	0	N	00	N
73	20230619	110649	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4330	25	2	0.58	49389145	11440	29.12	4330	4330	4290	5590	3015	4305	4317.23	2.34	0	-2432	4375	4340	4285	4250	4195	4357	4267	80	1287	500	3010	5	1	16071290	696	4.15	0.53	12	0.07	1043.00	8158.00	4900	20230308	-11.63	3195	20221013	35.52	4900	-11.63	20230308	3835	12.91	20230103	4900	-11.63	20230308	3195	35.52	20221013	1.26	N	054040	500	80 억		376162	N	N	0	N	00	N
74	20230619	100605	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4330	25	2	0.58	45650275	10576	26.92	4330	4330	4290	5590	3015	4305	4316.40	2.34	0	-2610	4375	4340	4285	4250	4195	4357	4267	80	1287	500	3010	5	1	16071290	696	4.15	0.53	12	0.07	1043.00	8158.00	4900	20230308	-11.63	3195	20221013	35.52	4900	-11.63	20230308	3835	12.91	20230103	4900	-11.63	20230308	3195	35.52	20221013	1.26	N	054040	500	80 억		376162	N	N	0	N	00	N
75	20230619	090239	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4300	-5	5	-0.12	3990450	924	2.35	4330	4330	4300	5590	3015	4305	4318.67	2.34	0	-371	4375	4340	4285	4250	4195	4357	4267	80	1287	500	3010	5	1	16071290	691	4.12	0.53	12	0.01	1043.00	8158.00	4900	20230308	-12.24	3195	20221013	34.59	4900	-12.24	20230308	3835	12.13	20230103	4900	-12.24	20230308	3195	34.59	20221013	1.26	N	054040	500	80 억		376162	N	N	0	N	00	N
76	20230616	160619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4305	5	2	0.12	168081560	39166	66.09	4300	4320	4230	5590	3010	4300	4291.51	2.35	0	-856	4440	4370	4300	4230	4160	4405	4265	80	1290	500	3010	5	1	16071290	692	4.13	0.53	12	0.24	1043.00	8158.00	4900	20230308	-12.14	3195	20221013	34.74	4900	-12.14	20230308	3835	12.26	20230103	4900	-12.14	20230308	3195	34.74	20221013	1.27	N	054040	500	80 억		377018	N	N	0	N	00	N
77	20230616	150958	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4310	10	2	0.23	165118485	38478	64.93	4300	4320	4230	5590	3010	4300	4291.24	2.35	0	-730	4440	4370	4300	4230	4160	4405	4265	80	1290	500	3010	5	1	16071290	693	4.13	0.53	12	0.24	1043.00	8158.00	4900	20230308	-12.04	3195	20221013	34.90	4900	-12.04	20230308	3835	12.39	20230103	4900	-12.04	20230308	3195	34.90	20221013	1.27	N	054040	500	80 억		377018	N	N	0	N	00	N
78	20230616	140905	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4285	-15	5	-0.35	154699885	36058	60.84	4300	4320	4230	5590	3010	4300	4290.31	2.35	0	102	4440	4370	4300	4230	4160	4405	4265	80	1290	500	3010	5	1	16071290	689	4.11	0.53	12	0.22	1043.00	8158.00	4900	20230308	-12.55	3195	20221013	34.12	4900	-12.55	20230308	3835	11.73	20230103	4900	-12.55	20230308	3195	34.12	20221013	1.27	N	054040	500	80 억		377018	N	N	0	N	00	N
79	20230616	130207	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4300	0	3	0.00	127911815	29794	50.27	4300	4320	4230	5590	3010	4300	4293.21	2.35	0	238	4440	4370	4300	4230	4160	4405	4265	80	1290	500	3010	5	1	16071290	691	4.12	0.53	12	0.19	1043.00	8158.00	4900	20230308	-12.24	3195	20221013	34.59	4900	-12.24	20230308	3835	12.13	20230103	4900	-12.24	20230308	3195	34.59	20221013	1.27	N	054040	500	80 억		377018	N	N	0	N	00	N
80	20230616	120815	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4300	0	3	0.00	119135030	27747	46.82	4300	4320	4230	5590	3010	4300	4293.62	2.35	0	397	4440	4370	4300	4230	4160	4405	4265	80	1290	500	3010	5	1	16071290	691	4.12	0.53	12	0.17	1043.00	8158.00	4900	20230308	-12.24	3195	20221013	34.59	4900	-12.24	20230308	3835	12.13	20230103	4900	-12.24	20230308	3195	34.59	20221013	1.27	N	054040	500	80 억		377018	N	N	0	N	00	N
81	20230616	110142	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4295	-5	5	-0.12	111834930	26047	43.95	4300	4320	4230	5590	3010	4300	4293.58	2.35	0	309	4440	4370	4300	4230	4160	4405	4265	80	1290	500	3010	5	1	16071290	690	4.12	0.53	12	0.16	1043.00	8158.00	4900	20230308	-12.35	3195	20221013	34.43	4900	-12.35	20230308	3835	11.99	20230103	4900	-12.35	20230308	3195	34.43	20221013	1.27	N	054040	500	80 억		377018	N	N	0	N	00	N
82	20230616	100417	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4295	-5	5	-0.12	39350230	9200	15.52	4300	4300	4230	5590	3010	4300	4277.20	2.35	0	-163	4440	4370	4300	4230	4160	4405	4265	80	1290	500	3010	5	1	16071290	690	4.12	0.53	12	0.06	1043.00	8158.00	4900	20230308	-12.35	3195	20221013	34.43	4900	-12.35	20230308	3835	11.99	20230103	4900	-12.35	20230308	3195	34.43	20221013	1.27	N	054040	500	80 억		377018	N	N	0	N	00	N
83	20230616	090336	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4280	-20	5	-0.47	8412875	1957	3.30	4300	4300	4280	5590	3010	4300	4298.86	2.35	0	-17	4440	4370	4300	4230	4160	4405	4265	80	1290	500	3010	5	1	16071290	688	4.10	0.52	12	0.01	1043.00	8158.00	4900	20230308	-12.65	3195	20221013	33.96	4900	-12.65	20230308	3835	11.60	20230103	4900	-12.65	20230308	3195	33.96	20221013	1.27	N	054040	500	80 억		377018	N	N	0	N	00	N
84	20230615	150823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4295	0	3	0.00	229136340	53267	85.25	4295	4370	4270	5580	3010	4295	4301.66	2.35	0	-115	4461	4377	4336	4252	4211	4357	4232	80	1285	500	3000	5	1	16071290	690	4.12	0.53	12	0.33	1043.00	8158.00	4900	20230308	-12.35	3195	20221013	34.43	4900	-12.35	20230308	3835	11.99	20230103	4900	-12.35	20230308	3195	34.43	20221013	1.27	N	054040	500	80 억		377619	N	N	0	N	00	N
85	20230615	140323	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4295	0	3	0.00	191000725	44368	71.00	4295	4370	4270	5580	3010	4295	4304.92	2.35	0	1107	4461	4377	4336	4252	4211	4357	4232	80	1285	500	3000	5	1	16071290	690	4.12	0.53	12	0.28	1043.00	8158.00	4900	20230308	-12.35	3195	20221013	34.43	4900	-12.35	20230308	3835	11.99	20230103	4900	-12.35	20230308	3195	34.43	20221013	1.27	N	054040	500	80 억		377619	N	N	0	N	00	N
86	20230615	130647	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4275	-20	5	-0.47	175977175	40864	65.40	4295	4370	4270	5580	3010	4295	4306.41	2.35	0	1721	4461	4377	4336	4252	4211	4357	4232	80	1285	500	3000	5	1	16071290	687	4.10	0.52	12	0.25	1043.00	8158.00	4900	20230308	-12.76	3195	20221013	33.80	4900	-12.76	20230308	3835	11.47	20230103	4900	-12.76	20230308	3195	33.80	20221013	1.27	N	054040	500	80 억		377619	N	N	0	N	00	N
87	20230615	120431	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4300	5	2	0.12	151325645	35109	56.19	4295	4370	4270	5580	3010	4295	4310.17	2.35	0	2005	4461	4377	4336	4252	4211	4357	4232	80	1285	500	3000	5	1	16071290	691	4.12	0.53	12	0.22	1043.00	8158.00	4900	20230308	-12.24	3195	20221013	34.59	4900	-12.24	20230308	3835	12.13	20230103	4900	-12.24	20230308	3195	34.59	20221013	1.27	N	054040	500	80 억		377619	N	N	0	N	00	N
88	20230615	110213	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4300	5	2	0.12	101635185	23511	37.63	4295	4370	4295	5580	3010	4295	4322.88	2.35	0	9700	4461	4377	4336	4252	4211	4357	4232	80	1285	500	3000	5	1	16071290	691	4.12	0.53	12	0.15	1043.00	8158.00	4900	20230308	-12.24	3195	20221013	34.59	4900	-12.24	20230308	3835	12.13	20230103	4900	-12.24	20230308	3195	34.59	20221013	1.27	N	054040	500	80 억		377619	N	N	0	N	00	N
89	20230611	184743	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4455	-5	5	-0.11	225514775	50535	128.64	4460	4490	4445	5790	3125	4460	4462.55	2.36	-9241	-8806	4506	4482	4441	4417	4376	4495	4430	80	1332	500	3120	5	1	16071290	716	4.27	0.55	12	0.31	1043.00	8158.00	4900	20230308	-9.08	3195	20221013	39.44	4900	-9.08	20230308	3835	16.17	20230103	4900	-9.08	20230308	3195	39.44	20221013	1.28	N	054040	500	80 억		378886	N	N	0	N	00	N