KissMeData/091340/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	160641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	-95	5	-2.50	187059295	50391	107.37	3750	3765	3655	4945	2665	3805	3712.16	3.19	0	-1518	3921	3862	3806	3747	3691	3835	3720	59	1140	500	2660	5	1	11703721	434	-35.67	0.46	12	0.43	-104.00	8058.00	5550	20230421	-33.15	3120	20221013	18.91	5550	-33.15	20230421	3300	12.42	20230103	5550	-33.15	20230421	3120	18.91	20221013	1.96	N	091340	500	58 억		373587	N	N	0	N	00	N
3	20230630	150644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	-75	5	-1.97	181414650	48870	104.13	3750	3765	3655	4945	2665	3805	3712.19	3.19	0	-1196	3921	3862	3806	3747	3691	3835	3720	59	1140	500	2660	5	1	11703721	437	-35.87	0.46	12	0.42	-104.00	8058.00	5550	20230421	-32.79	3120	20221013	19.55	5550	-32.79	20230421	3300	13.03	20230103	5550	-32.79	20230421	3120	19.55	20221013	1.96	N	091340	500	58 억		373587	N	N	0	N	00	N
4	20230630	140642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3715	-90	5	-2.37	170610445	45963	97.94	3750	3765	3655	4945	2665	3805	3711.91	3.19	0	-1044	3921	3862	3806	3747	3691	3835	3720	59	1140	500	2660	5	1	11703721	435	-35.72	0.46	12	0.39	-104.00	8058.00	5550	20230421	-33.06	3120	20221013	19.07	5550	-33.06	20230421	3300	12.58	20230103	5550	-33.06	20230421	3120	19.07	20221013	1.96	N	091340	500	58 억		373587	N	N	0	N	00	N
5	20230630	130644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	-80	5	-2.10	160614730	43265	92.19	3750	3765	3655	4945	2665	3805	3712.35	3.19	0	-649	3921	3862	3806	3747	3691	3835	3720	59	1140	500	2660	5	1	11703721	436	-35.82	0.46	12	0.37	-104.00	8058.00	5550	20230421	-32.88	3120	20221013	19.39	5550	-32.88	20230421	3300	12.88	20230103	5550	-32.88	20230421	3120	19.39	20221013	1.96	N	091340	500	58 억		373587	N	N	0	N	00	N
6	20230630	120640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	-65	5	-1.71	141941495	38219	81.43	3750	3765	3655	4945	2665	3805	3713.90	3.19	0	-776	3921	3862	3806	3747	3691	3835	3720	59	1140	500	2660	5	1	11703721	438	-35.96	0.46	12	0.33	-104.00	8058.00	5550	20230421	-32.61	3120	20221013	19.87	5550	-32.61	20230421	3300	13.33	20230103	5550	-32.61	20230421	3120	19.87	20221013	1.96	N	091340	500	58 억		373587	N	N	0	N	00	N
7	20230630	110643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	-70	5	-1.84	123566760	33312	70.98	3750	3765	3655	4945	2665	3805	3709.38	3.19	0	238	3921	3862	3806	3747	3691	3835	3720	59	1140	500	2660	5	1	11703721	437	-35.91	0.46	12	0.28	-104.00	8058.00	5550	20230421	-32.70	3120	20221013	19.71	5550	-32.70	20230421	3300	13.18	20230103	5550	-32.70	20230421	3120	19.71	20221013	1.96	N	091340	500	58 억		373587	N	N	0	N	00	N
8	20230630	100643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	-65	5	-1.71	102538125	27665	58.95	3750	3765	3655	4945	2665	3805	3706.42	3.19	0	850	3921	3862	3806	3747	3691	3835	3720	59	1140	500	2660	5	1	11703721	438	-35.96	0.46	12	0.24	-104.00	8058.00	5550	20230421	-32.61	3120	20221013	19.87	5550	-32.61	20230421	3300	13.33	20230103	5550	-32.61	20230421	3120	19.87	20221013	1.96	N	091340	500	58 억		373587	N	N	0	N	00	N
9	20230630	090643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3765	-40	5	-1.05	5507060	1469	3.13	3750	3765	3740	4945	2665	3805	3748.85	3.19	0	-778	3921	3862	3806	3747	3691	3835	3720	59	1140	500	2660	5	1	11703721	441	-36.20	0.47	12	0.01	-104.00	8058.00	5550	20230421	-32.16	3120	20221013	20.67	5550	-32.16	20230421	3300	14.09	20230103	5550	-32.16	20230421	3120	20.67	20221013	1.96	N	091340	500	58 억		373587	N	N	0	N	00	N
10	20230629	160643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3805	-65	5	-1.68	177807650	46903	266.54	3865	3865	3750	5030	2710	3870	3790.97	3.32	0	-15247	4006	3937	3891	3822	3776	3915	3800	59	1160	500	2700	5	1	11703721	445	-36.59	0.47	12	0.40	-104.00	8058.00	5550	20230421	-31.44	3120	20221013	21.96	5550	-31.44	20230421	3300	15.30	20230103	5550	-31.44	20230421	3120	21.96	20221013	1.96	N	091340	500	58 억		389067	N	N	0	N	00	N
11	20230629	150640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	-100	5	-2.58	164713585	43434	246.83	3865	3865	3750	5030	2710	3870	3792.27	3.32	0	-14468	4006	3937	3891	3822	3776	3915	3800	59	1160	500	2700	5	1	11703721	441	-36.25	0.47	12	0.37	-104.00	8058.00	5550	20230421	-32.07	3120	20221013	20.83	5550	-32.07	20230421	3300	14.24	20230103	5550	-32.07	20230421	3120	20.83	20221013	1.96	N	091340	500	58 억		389067	N	N	0	N	00	N
12	20230629	140638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3775	-95	5	-2.45	150169900	39576	224.90	3865	3865	3750	5030	2710	3870	3794.47	3.32	0	-13949	4006	3937	3891	3822	3776	3915	3800	59	1160	500	2700	5	1	11703721	442	-36.30	0.47	12	0.34	-104.00	8058.00	5550	20230421	-31.98	3120	20221013	20.99	5550	-31.98	20230421	3300	14.39	20230103	5550	-31.98	20230421	3120	20.99	20221013	1.96	N	091340	500	58 억		389067	N	N	0	N	00	N
13	20230629	130639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	-80	5	-2.07	134766210	35501	201.74	3865	3865	3750	5030	2710	3870	3796.12	3.32	0	-13253	4006	3937	3891	3822	3776	3915	3800	59	1160	500	2700	5	1	11703721	444	-36.44	0.47	12	0.30	-104.00	8058.00	5550	20230421	-31.71	3120	20221013	21.47	5550	-31.71	20230421	3300	14.85	20230103	5550	-31.71	20230421	3120	21.47	20221013	1.96	N	091340	500	58 억		389067	N	N	0	N	00	N
14	20230629	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	-115	5	-2.97	124662580	32823	186.53	3865	3865	3750	5030	2710	3870	3798.03	3.32	0	-12226	4006	3937	3891	3822	3776	3915	3800	59	1160	500	2700	5	1	11703721	439	-36.11	0.47	12	0.28	-104.00	8058.00	5550	20230421	-32.34	3120	20221013	20.35	5550	-32.34	20230421	3300	13.79	20230103	5550	-32.34	20230421	3120	20.35	20221013	1.96	N	091340	500	58 억		389067	N	N	0	N	00	N
15	20230629	110642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3780	-90	5	-2.33	92674535	24324	138.23	3865	3865	3775	5030	2710	3870	3810.00	3.32	0	-10505	4006	3937	3891	3822	3776	3915	3800	59	1160	500	2700	5	1	11703721	442	-36.35	0.47	12	0.21	-104.00	8058.00	5550	20230421	-31.89	3120	20221013	21.15	5550	-31.89	20230421	3300	14.55	20230103	5550	-31.89	20230421	3120	21.15	20221013	1.96	N	091340	500	58 억		389067	N	N	0	N	00	N
16	20230629	100642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	-75	5	-1.94	60544970	15851	90.08	3865	3865	3790	5030	2710	3870	3819.63	3.32	0	-6969	4006	3937	3891	3822	3776	3915	3800	59	1160	500	2700	5	1	11703721	444	-36.49	0.47	12	0.14	-104.00	8058.00	5550	20230421	-31.62	3120	20221013	21.63	5550	-31.62	20230421	3300	15.00	20230103	5550	-31.62	20230421	3120	21.63	20221013	1.96	N	091340	500	58 억		389067	N	N	0	N	00	N
17	20230629	090622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	-40	5	-1.03	2676380	693	3.94	3865	3865	3830	5030	2710	3870	3862.02	3.32	0	-106	4006	3937	3891	3822	3776	3915	3800	59	1160	500	2700	5	1	11703721	448	-36.83	0.48	12	0.01	-104.00	8058.00	5550	20230421	-30.99	3120	20221013	22.76	5550	-30.99	20230421	3300	16.06	20230103	5550	-30.99	20230421	3120	22.76	20221013	1.96	N	091340	500	58 억		389067	N	N	0	N	00	N
18	20230628	160632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	-40	5	-1.02	68310965	17556	86.45	3910	3960	3845	5080	2740	3910	3891.06	3.35	0	-2660	4036	3972	3886	3822	3736	4005	3855	59	1170	500	2730	5	1	11703721	453	-37.21	0.48	12	0.15	-104.00	8058.00	5550	20230421	-30.27	3120	20221013	24.04	5550	-30.27	20230421	3300	17.27	20230103	5550	-30.27	20230421	3120	24.04	20221013	1.94	N	091340	500	58 억		392321	N	N	0	N	00	N
19	20230628	150638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	-40	5	-1.02	59764885	15347	75.57	3910	3960	3845	5080	2740	3910	3894.24	3.35	0	-2307	4036	3972	3886	3822	3736	4005	3855	59	1170	500	2730	5	1	11703721	453	-37.21	0.48	12	0.13	-104.00	8058.00	5550	20230421	-30.27	3120	20221013	24.04	5550	-30.27	20230421	3300	17.27	20230103	5550	-30.27	20230421	3120	24.04	20221013	1.94	N	091340	500	58 억		392321	N	N	0	N	00	N
20	20230628	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	-40	5	-1.02	52667215	13513	66.54	3910	3960	3845	5080	2740	3910	3897.52	3.35	0	-1484	4036	3972	3886	3822	3736	4005	3855	59	1170	500	2730	5	1	11703721	453	-37.21	0.48	12	0.12	-104.00	8058.00	5550	20230421	-30.27	3120	20221013	24.04	5550	-30.27	20230421	3300	17.27	20230103	5550	-30.27	20230421	3120	24.04	20221013	1.94	N	091340	500	58 억		392321	N	N	0	N	00	N
21	20230628	130636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3875	-35	5	-0.90	38679750	9885	48.68	3910	3960	3875	5080	2740	3910	3912.97	3.35	0	-2058	4036	3972	3886	3822	3736	4005	3855	59	1170	500	2730	5	1	11703721	454	-37.26	0.48	12	0.08	-104.00	8058.00	5550	20230421	-30.18	3120	20221013	24.20	5550	-30.18	20230421	3300	17.42	20230103	5550	-30.18	20230421	3120	24.20	20221013	1.94	N	091340	500	58 억		392321	N	N	0	N	00	N
22	20230628	120630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	10	2	0.26	25702655	6566	32.33	3910	3960	3905	5080	2740	3910	3914.51	3.35	0	226	4036	3972	3886	3822	3736	4005	3855	59	1170	500	2730	5	1	11703721	459	-37.69	0.49	12	0.06	-104.00	8058.00	5550	20230421	-29.37	3120	20221013	25.64	5550	-29.37	20230421	3300	18.79	20230103	5550	-29.37	20230421	3120	25.64	20221013	1.94	N	091340	500	58 억		392321	N	N	0	N	00	N
23	20230628	110639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	10	2	0.26	25467455	6506	32.04	3910	3960	3905	5080	2740	3910	3914.46	3.35	0	283	4036	3972	3886	3822	3736	4005	3855	59	1170	500	2730	5	1	11703721	459	-37.69	0.49	12	0.06	-104.00	8058.00	5550	20230421	-29.37	3120	20221013	25.64	5550	-29.37	20230421	3300	18.79	20230103	5550	-29.37	20230421	3120	25.64	20221013	1.94	N	091340	500	58 억		392321	N	N	0	N	00	N
24	20230628	100640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3935	25	2	0.64	8119295	2065	10.17	3910	3960	3905	5080	2740	3910	3931.86	3.35	0	-719	4036	3972	3886	3822	3736	4005	3855	59	1170	500	2730	5	1	11703721	461	-37.84	0.49	12	0.02	-104.00	8058.00	5550	20230421	-29.10	3120	20221013	26.12	5550	-29.10	20230421	3300	19.24	20230103	5550	-29.10	20230421	3120	26.12	20221013	1.94	N	091340	500	58 억		392321	N	N	0	N	00	N
25	20230628	090637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	20	2	0.51	791325	202	0.99	3910	3940	3910	5080	2740	3910	3917.45	3.35	0	-13	4036	3972	3886	3822	3736	4005	3855	59	1170	500	2730	5	1	11703721	460	-37.79	0.49	12	0.00	-104.00	8058.00	5550	20230421	-29.19	3120	20221013	25.96	5550	-29.19	20230421	3300	19.09	20230103	5550	-29.19	20230421	3120	25.96	20221013	1.94	N	091340	500	58 억		392321	N	N	0	N	00	N
26	20230627	160636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	40	2	1.03	78461805	20262	30.30	3870	3950	3800	5030	2710	3870	3872.35	3.35	0	-1015	3976	3922	3836	3782	3696	3950	3810	59	1160	500	2700	5	1	11703721	458	-37.60	0.49	12	0.17	-104.00	8058.00	5550	20230421	-29.55	3120	20221013	25.32	5550	-29.55	20230421	3300	18.48	20230103	5550	-29.55	20230421	3120	25.32	20221013	1.98	N	091340	500	58 억		392628	N	N	0	N	00	N
27	20230627	150641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	75	2	1.94	68229145	17659	26.40	3870	3950	3800	5030	2710	3870	3863.70	3.35	0	152	3976	3922	3836	3782	3696	3950	3810	59	1160	500	2700	5	1	11703721	462	-37.93	0.49	12	0.15	-104.00	8058.00	5550	20230421	-28.92	3120	20221013	26.44	5550	-28.92	20230421	3300	19.55	20230103	5550	-28.92	20230421	3120	26.44	20221013	1.98	N	091340	500	58 억		392628	N	N	0	N	00	N
28	20230627	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3925	55	2	1.42	60254555	15630	23.37	3870	3935	3800	5030	2710	3870	3855.06	3.35	0	725	3976	3922	3836	3782	3696	3950	3810	59	1160	500	2700	5	1	11703721	459	-37.74	0.49	12	0.13	-104.00	8058.00	5550	20230421	-29.28	3120	20221013	25.80	5550	-29.28	20230421	3300	18.94	20230103	5550	-29.28	20230421	3120	25.80	20221013	1.98	N	091340	500	58 억		392628	N	N	0	N	00	N
29	20230627	130646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3880	10	2	0.26	41534595	10808	16.16	3870	3895	3800	5030	2710	3870	3842.95	3.35	0	-1225	3976	3922	3836	3782	3696	3950	3810	59	1160	500	2700	5	1	11703721	454	-37.31	0.48	12	0.09	-104.00	8058.00	5550	20230421	-30.09	3120	20221013	24.36	5550	-30.09	20230421	3300	17.58	20230103	5550	-30.09	20230421	3120	24.36	20221013	1.98	N	091340	500	58 억		392628	N	N	0	N	00	N
30	20230627	120648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	-10	5	-0.26	36712235	9558	14.29	3870	3895	3800	5030	2710	3870	3841.00	3.35	0	-1295	3976	3922	3836	3782	3696	3950	3810	59	1160	500	2700	5	1	11703721	452	-37.12	0.48	12	0.08	-104.00	8058.00	5550	20230421	-30.45	3120	20221013	23.72	5550	-30.45	20230421	3300	16.97	20230103	5550	-30.45	20230421	3120	23.72	20221013	1.98	N	091340	500	58 억		392628	N	N	0	N	00	N
31	20230627	110652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	-20	5	-0.52	32331575	8423	12.59	3870	3895	3800	5030	2710	3870	3838.49	3.35	0	-843	3976	3922	3836	3782	3696	3950	3810	59	1160	500	2700	5	1	11703721	451	-37.02	0.48	12	0.07	-104.00	8058.00	5550	20230421	-30.63	3120	20221013	23.40	5550	-30.63	20230421	3300	16.67	20230103	5550	-30.63	20230421	3120	23.40	20221013	1.98	N	091340	500	58 억		392628	N	N	0	N	00	N
32	20230627	100633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	-20	5	-0.52	20588480	5372	8.03	3870	3870	3800	5030	2710	3870	3832.55	3.35	0	371	3976	3922	3836	3782	3696	3950	3810	59	1160	500	2700	5	1	11703721	451	-37.02	0.48	12	0.05	-104.00	8058.00	5550	20230421	-30.63	3120	20221013	23.40	5550	-30.63	20230421	3300	16.67	20230103	5550	-30.63	20230421	3120	23.40	20221013	1.98	N	091340	500	58 억		392628	N	N	0	N	00	N
33	20230627	090637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	-70	5	-1.81	4539770	1176	1.76	3870	3870	3800	5030	2710	3870	3860.35	3.35	0	-252	3976	3922	3836	3782	3696	3950	3810	59	1160	500	2700	5	1	11703721	445	-36.54	0.47	12	0.01	-104.00	8058.00	5550	20230421	-31.53	3120	20221013	21.79	5550	-31.53	20230421	3300	15.15	20230103	5550	-31.53	20230421	3120	21.79	20221013	1.98	N	091340	500	58 억		392628	N	N	0	N	00	N
34	20230626	160635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	5	2	0.13	253140510	66552	85.96	3865	3890	3750	5020	2710	3865	3803.60	3.26	0	10134	4158	4011	3938	3791	3718	3975	3755	59	1155	500	2700	5	1	11703721	453	-37.21	0.48	12	0.57	-104.00	8058.00	5550	20230421	-30.27	3120	20221013	24.04	5550	-30.27	20230421	3300	17.27	20230103	5550	-30.27	20230421	3120	24.04	20221013	1.97	N	091340	500	58 억		382106	N	N	0	N	00	N
35	20230626	150640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	-15	5	-0.39	248777920	65417	84.49	3865	3890	3750	5020	2710	3865	3802.96	3.26	0	9927	4158	4011	3938	3791	3718	3975	3755	59	1155	500	2700	5	1	11703721	451	-37.02	0.48	12	0.56	-104.00	8058.00	5550	20230421	-30.63	3120	20221013	23.40	5550	-30.63	20230421	3300	16.67	20230103	5550	-30.63	20230421	3120	23.40	20221013	1.97	N	091340	500	58 억		382106	N	N	0	N	00	N
36	20230626	140640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	-95	5	-2.46	207934855	54663	70.60	3865	3890	3750	5020	2710	3865	3803.94	3.26	0	2805	4158	4011	3938	3791	3718	3975	3755	59	1155	500	2700	5	1	11703721	441	-36.25	0.47	12	0.47	-104.00	8058.00	5550	20230421	-32.07	3120	20221013	20.83	5550	-32.07	20230421	3300	14.24	20230103	5550	-32.07	20230421	3120	20.83	20221013	1.97	N	091340	500	58 억		382106	N	N	0	N	00	N
37	20230626	130636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	-70	5	-1.81	167751405	44051	56.90	3865	3890	3750	5020	2710	3865	3808.12	3.26	0	2453	4158	4011	3938	3791	3718	3975	3755	59	1155	500	2700	5	1	11703721	444	-36.49	0.47	12	0.38	-104.00	8058.00	5550	20230421	-31.62	3120	20221013	21.63	5550	-31.62	20230421	3300	15.00	20230103	5550	-31.62	20230421	3120	21.63	20221013	1.97	N	091340	500	58 억		382106	N	N	0	N	00	N
38	20230626	120636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3810	-55	5	-1.42	164060985	43080	55.64	3865	3890	3750	5020	2710	3865	3808.29	3.26	0	2951	4158	4011	3938	3791	3718	3975	3755	59	1155	500	2700	5	1	11703721	446	-36.63	0.47	12	0.37	-104.00	8058.00	5550	20230421	-31.35	3120	20221013	22.12	5550	-31.35	20230421	3300	15.45	20230103	5550	-31.35	20230421	3120	22.12	20221013	1.97	N	091340	500	58 억		382106	N	N	0	N	00	N
39	20230626	110635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3775	-90	5	-2.33	159001095	41749	53.92	3865	3890	3750	5020	2710	3865	3808.50	3.26	0	2684	4158	4011	3938	3791	3718	3975	3755	59	1155	500	2700	5	1	11703721	442	-36.30	0.47	12	0.36	-104.00	8058.00	5550	20230421	-31.98	3120	20221013	20.99	5550	-31.98	20230421	3300	14.39	20230103	5550	-31.98	20230421	3120	20.99	20221013	1.97	N	091340	500	58 억		382106	N	N	0	N	00	N
40	20230626	100635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	-80	5	-2.07	142910920	37501	48.44	3865	3890	3750	5020	2710	3865	3810.86	3.26	0	1965	4158	4011	3938	3791	3718	3975	3755	59	1155	500	2700	5	1	11703721	443	-36.39	0.47	12	0.32	-104.00	8058.00	5550	20230421	-31.80	3120	20221013	21.31	5550	-31.80	20230421	3300	14.70	20230103	5550	-31.80	20230421	3120	21.31	20221013	1.97	N	091340	500	58 억		382106	N	N	0	N	00	N
41	20230626	090637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3880	15	2	0.39	21550995	5583	7.21	3865	3890	3845	5020	2710	3865	3860.11	3.26	0	-3758	4158	4011	3938	3791	3718	3975	3755	59	1155	500	2700	5	1	11703721	454	-37.31	0.48	12	0.05	-104.00	8058.00	5550	20230421	-30.09	3120	20221013	24.36	5550	-30.09	20230421	3300	17.58	20230103	5550	-30.09	20230421	3120	24.36	20221013	1.97	N	091340	500	58 억		382106	N	N	0	N	00	N
42	20230623	171555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3865	-185	5	-4.57	304500720	77093	414.21	4050	4085	3865	5260	2835	4050	3950.15	3.34	0	-9299	4150	4100	4070	4020	3990	4085	4005	59	1212	500	2830	5	1	11703721	452	-37.16	0.48	12	0.66	-104.00	8058.00	5550	20230421	-30.36	3120	20221013	23.88	5550	-30.36	20230421	3300	17.12	20230103	5550	-30.36	20230421	3120	23.88	20221013	1.96	N	091340	500	58 억		391397	N	N	0	N	00	N
43	20230623	140528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	-120	5	-2.96	186858155	46889	251.93	4050	4085	3915	5260	2835	4050	3985.12	3.34	0	-10700	4150	4100	4070	4020	3990	4085	4005	59	1212	500	2830	5	1	11703721	460	-37.79	0.49	12	0.40	-104.00	8058.00	5550	20230421	-29.19	3120	20221013	25.96	5550	-29.19	20230421	3300	19.09	20230103	5550	-29.19	20230421	3120	25.96	20221013	1.96	N	091340	500	58 억		391397	N	N	0	N	00	N
44	20230622	160806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4050	-20	5	-0.49	75777355	18604	73.59	4070	4120	4040	5290	2850	4070	4073.18	3.34	0	804	4180	4125	4085	4030	3990	4105	4010	59	1220	500	2840	5	1	11703721	474	-38.94	0.50	12	0.16	-104.00	8058.00	5550	20230421	-27.03	3120	20221013	29.81	5550	-27.03	20230421	3300	22.73	20230103	5550	-27.03	20230421	3120	29.81	20221013	1.90	N	091340	500	58 억		390584	N	N	0	N	00	N
45	20230622	150401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4050	-20	5	-0.49	70366570	17270	68.31	4070	4120	4040	5290	2850	4070	4074.50	3.34	0	1044	4180	4125	4085	4030	3990	4105	4010	59	1220	500	2840	5	1	11703721	474	-38.94	0.50	12	0.15	-104.00	8058.00	5550	20230421	-27.03	3120	20221013	29.81	5550	-27.03	20230421	3300	22.73	20230103	5550	-27.03	20230421	3120	29.81	20221013	1.90	N	091340	500	58 억		390584	N	N	0	N	00	N
46	20230622	140209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4085	15	2	0.37	49055350	12018	47.54	4070	4120	4040	5290	2850	4070	4081.82	3.34	0	1366	4180	4125	4085	4030	3990	4105	4010	59	1220	500	2840	5	1	11703721	478	-39.28	0.51	12	0.10	-104.00	8058.00	5550	20230421	-26.40	3120	20221013	30.93	5550	-26.40	20230421	3300	23.79	20230103	5550	-26.40	20230421	3120	30.93	20221013	1.90	N	091340	500	58 억		390584	N	N	0	N	00	N
47	20230622	130954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	10	2	0.25	45563700	11162	44.15	4070	4120	4040	5290	2850	4070	4082.04	3.34	0	1511	4180	4125	4085	4030	3990	4105	4010	59	1220	500	2840	5	1	11703721	478	-39.23	0.51	12	0.10	-104.00	8058.00	5550	20230421	-26.49	3120	20221013	30.77	5550	-26.49	20230421	3300	23.64	20230103	5550	-26.49	20230421	3120	30.77	20221013	1.90	N	091340	500	58 억		390584	N	N	0	N	00	N
48	20230622	120754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4100	30	2	0.74	41146010	10077	39.86	4070	4120	4040	5290	2850	4070	4083.16	3.34	0	1456	4180	4125	4085	4030	3990	4105	4010	59	1220	500	2840	5	1	11703721	480	-39.42	0.51	12	0.09	-104.00	8058.00	5550	20230421	-26.13	3120	20221013	31.41	5550	-26.13	20230421	3300	24.24	20230103	5550	-26.13	20230421	3120	31.41	20221013	1.90	N	091340	500	58 억		390584	N	N	0	N	00	N
49	20230622	110221	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4085	15	2	0.37	25300070	6189	24.48	4070	4120	4040	5290	2850	4070	4087.91	3.34	0	1677	4180	4125	4085	4030	3990	4105	4010	59	1220	500	2840	5	1	11703721	478	-39.28	0.51	12	0.05	-104.00	8058.00	5550	20230421	-26.40	3120	20221013	30.93	5550	-26.40	20230421	3300	23.79	20230103	5550	-26.40	20230421	3120	30.93	20221013	1.90	N	091340	500	58 억		390584	N	N	0	N	00	N
50	20230622	100923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4090	20	2	0.49	13748540	3364	13.31	4070	4120	4040	5290	2850	4070	4086.96	3.34	0	-42	4180	4125	4085	4030	3990	4105	4010	59	1220	500	2840	5	1	11703721	479	-39.33	0.51	12	0.03	-104.00	8058.00	5550	20230421	-26.31	3120	20221013	31.09	5550	-26.31	20230421	3300	23.94	20230103	5550	-26.31	20230421	3120	31.09	20221013	1.90	N	091340	500	58 억		390584	N	N	0	N	00	N
51	20230622	090331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	-25	5	-0.61	88990	22	0.09	4070	4070	4040	5290	2850	4070	4045.00	3.34	0	0	4180	4125	4085	4030	3990	4105	4010	59	1220	500	2840	5	1	11703721	473	-38.89	0.50	12	0.00	-104.00	8058.00	5550	20230421	-27.12	3120	20221013	29.65	5550	-27.12	20230421	3300	22.58	20230103	5550	-27.12	20230421	3120	29.65	20221013	1.90	N	091340	500	58 억		390584	N	N	0	N	00	N
52	20230621	160653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4070	-55	5	-1.33	103410320	25272	81.76	4125	4140	4045	5360	2890	4125	4091.89	3.36	0	-3080	4178	4151	4118	4091	4058	4165	4105	59	1235	500	2880	5	1	11703721	476	-39.13	0.51	12	0.22	-104.00	8058.00	5550	20230421	-26.67	3120	20221013	30.45	5550	-26.67	20230421	3300	23.33	20230103	5550	-26.67	20230421	3120	30.45	20221013	1.93	N	091340	500	58 억		393657	N	N	0	N	00	N
53	20230621	150850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4085	-40	5	-0.97	95428515	23311	75.42	4125	4140	4045	5360	2890	4125	4093.71	3.36	0	-1933	4178	4151	4118	4091	4058	4165	4105	59	1235	500	2880	5	1	11703721	478	-39.28	0.51	12	0.20	-104.00	8058.00	5550	20230421	-26.40	3120	20221013	30.93	5550	-26.40	20230421	3300	23.79	20230103	5550	-26.40	20230421	3120	30.93	20221013	1.93	N	091340	500	58 억		393657	N	N	0	N	00	N
54	20230621	140243	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4075	-50	5	-1.21	88186165	21532	69.66	4125	4140	4045	5360	2890	4125	4095.59	3.36	0	-1718	4178	4151	4118	4091	4058	4165	4105	59	1235	500	2880	5	1	11703721	477	-39.18	0.51	12	0.18	-104.00	8058.00	5550	20230421	-26.58	3120	20221013	30.61	5550	-26.58	20230421	3300	23.48	20230103	5550	-26.58	20230421	3120	30.61	20221013	1.93	N	091340	500	58 억		393657	N	N	0	N	00	N
55	20230621	130438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4075	-50	5	-1.21	64220085	15653	50.64	4125	4140	4060	5360	2890	4125	4102.73	3.36	0	-1964	4178	4151	4118	4091	4058	4165	4105	59	1235	500	2880	5	1	11703721	477	-39.18	0.51	12	0.13	-104.00	8058.00	5550	20230421	-26.58	3120	20221013	30.61	5550	-26.58	20230421	3300	23.48	20230103	5550	-26.58	20230421	3120	30.61	20221013	1.93	N	091340	500	58 억		393657	N	N	0	N	00	N
56	20230621	120918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4060	-65	5	-1.58	59613315	14524	46.99	4125	4140	4060	5360	2890	4125	4104.47	3.36	0	-2066	4178	4151	4118	4091	4058	4165	4105	59	1235	500	2880	5	1	11703721	475	-39.04	0.50	12	0.12	-104.00	8058.00	5550	20230421	-26.85	3120	20221013	30.13	5550	-26.85	20230421	3300	23.03	20230103	5550	-26.85	20230421	3120	30.13	20221013	1.93	N	091340	500	58 억		393657	N	N	0	N	00	N
57	20230621	110522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	-10	5	-0.24	47231015	11492	37.18	4125	4140	4075	5360	2890	4125	4109.90	3.36	0	-1957	4178	4151	4118	4091	4058	4165	4105	59	1235	500	2880	5	1	11703721	482	-39.57	0.51	12	0.10	-104.00	8058.00	5550	20230421	-25.86	3120	20221013	31.89	5550	-25.86	20230421	3300	24.70	20230103	5550	-25.86	20230421	3120	31.89	20221013	1.93	N	091340	500	58 억		393657	N	N	0	N	00	N
58	20230621	100333	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4105	-20	5	-0.48	31073115	7542	24.40	4125	4140	4075	5360	2890	4125	4120.01	3.36	0	-1997	4178	4151	4118	4091	4058	4165	4105	59	1235	500	2880	5	1	11703721	480	-39.47	0.51	12	0.06	-104.00	8058.00	5550	20230421	-26.04	3120	20221013	31.57	5550	-26.04	20230421	3300	24.39	20230103	5550	-26.04	20230421	3120	31.57	20221013	1.93	N	091340	500	58 억		393657	N	N	0	N	00	N
59	20230621	090131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	-10	5	-0.24	503240	122	0.39	4125	4125	4115	5360	2890	4125	4124.92	3.36	0	-1	4178	4151	4118	4091	4058	4165	4105	59	1235	500	2880	5	1	11703721	482	-39.57	0.51	12	0.00	-104.00	8058.00	5550	20230421	-25.86	3120	20221013	31.89	5550	-25.86	20230421	3300	24.70	20230103	5550	-25.86	20230421	3120	31.89	20221013	1.93	N	091340	500	58 억		393657	N	N	0	N	00	N
60	20230620	160437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4125	35	2	0.86	126799300	30879	92.76	4085	4145	4085	5310	2865	4090	4106.33	3.41	0	-6190	4286	4187	4106	4007	3926	4237	4057	59	1222	500	2860	5	1	11703721	483	-39.66	0.51	12	0.26	-104.00	8058.00	5550	20230421	-25.68	3120	20221013	32.21	5550	-25.68	20230421	3300	25.00	20230103	5550	-25.68	20230421	3120	32.21	20221013	1.94	N	091340	500	58 억		399501	N	N	0	N	00	N
61	20230620	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	25	2	0.61	121193820	29519	88.67	4085	4145	4085	5310	2865	4090	4105.62	3.41	0	-6184	4286	4187	4106	4007	3926	4237	4057	59	1222	500	2860	5	1	11703721	482	-39.57	0.51	12	0.25	-104.00	8058.00	5550	20230421	-25.86	3120	20221013	31.89	5550	-25.86	20230421	3300	24.70	20230103	5550	-25.86	20230421	3120	31.89	20221013	1.94	N	091340	500	58 억		399501	N	N	0	N	00	N
62	20230620	140858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4125	35	2	0.86	109323315	26636	80.01	4085	4145	4085	5310	2865	4090	4104.34	3.41	0	-6044	4286	4187	4106	4007	3926	4237	4057	59	1222	500	2860	5	1	11703721	483	-39.66	0.51	12	0.23	-104.00	8058.00	5550	20230421	-25.68	3120	20221013	32.21	5550	-25.68	20230421	3300	25.00	20230103	5550	-25.68	20230421	3120	32.21	20221013	1.94	N	091340	500	58 억		399501	N	N	0	N	00	N
63	20230620	130845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4125	35	2	0.86	90313850	22028	66.17	4085	4145	4085	5310	2865	4090	4099.96	3.41	0	-5036	4286	4187	4106	4007	3926	4237	4057	59	1222	500	2860	5	1	11703721	483	-39.66	0.51	12	0.19	-104.00	8058.00	5550	20230421	-25.68	3120	20221013	32.21	5550	-25.68	20230421	3300	25.00	20230103	5550	-25.68	20230421	3120	32.21	20221013	1.94	N	091340	500	58 억		399501	N	N	0	N	00	N
64	20230620	120830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4085	-5	5	-0.12	81695070	19928	59.86	4085	4145	4085	5310	2865	4090	4099.51	3.41	0	-4641	4286	4187	4106	4007	3926	4237	4057	59	1222	500	2860	5	1	11703721	478	-39.28	0.51	12	0.17	-104.00	8058.00	5550	20230421	-26.40	3120	20221013	30.93	5550	-26.40	20230421	3300	23.79	20230103	5550	-26.40	20230421	3120	30.93	20221013	1.94	N	091340	500	58 억		399501	N	N	0	N	00	N
65	20230620	111005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4095	5	2	0.12	57548375	14031	42.15	4085	4145	4085	5310	2865	4090	4101.52	3.41	0	621	4286	4187	4106	4007	3926	4237	4057	59	1222	500	2860	5	1	11703721	479	-39.38	0.51	12	0.12	-104.00	8058.00	5550	20230421	-26.22	3120	20221013	31.25	5550	-26.22	20230421	3300	24.09	20230103	5550	-26.22	20230421	3120	31.25	20221013	1.94	N	091340	500	58 억		399501	N	N	0	N	00	N
66	20230620	100105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4105	15	2	0.37	39709050	9677	29.07	4085	4145	4085	5310	2865	4090	4103.45	3.41	0	234	4286	4187	4106	4007	3926	4237	4057	59	1222	500	2860	5	1	11703721	480	-39.47	0.51	12	0.08	-104.00	8058.00	5550	20230421	-26.04	3120	20221013	31.57	5550	-26.04	20230421	3300	24.39	20230103	5550	-26.04	20230421	3120	31.57	20221013	1.94	N	091340	500	58 억		399501	N	N	0	N	00	N
67	20230620	090526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4085	-5	5	-0.12	285950	70	0.21	4085	4085	4085	5310	2865	4090	4085.00	3.41	0	-69	4286	4187	4106	4007	3926	4237	4057	59	1222	500	2860	5	1	11703721	478	-39.28	0.51	12	0.00	-104.00	8058.00	5550	20230421	-26.40	3120	20221013	30.93	5550	-26.40	20230421	3300	23.79	20230103	5550	-26.40	20230421	3120	30.93	20221013	1.94	N	091340	500	58 억		399501	N	N	0	N	00	N
68	20230619	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4090	55	2	1.36	135594530	33278	143.05	4035	4205	4025	5240	2825	4035	4074.60	3.37	0	5663	4125	4080	4040	3995	3955	4102	4017	59	1207	500	2820	5	1	11703721	479	-39.33	0.51	12	0.28	-104.00	8058.00	5550	20230421	-26.31	3120	20221013	31.09	5550	-26.31	20230421	3300	23.94	20230103	5550	-26.31	20230421	3120	31.09	20221013	1.87	N	091340	500	58 억		393832	N	N	0	N	00	N
69	20230619	150815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	45	2	1.12	133195500	32691	140.53	4035	4205	4025	5240	2825	4035	4074.38	3.37	0	5569	4125	4080	4040	3995	3955	4102	4017	59	1207	500	2820	5	1	11703721	478	-39.23	0.51	12	0.28	-104.00	8058.00	5550	20230421	-26.49	3120	20221013	30.77	5550	-26.49	20230421	3300	23.64	20230103	5550	-26.49	20230421	3120	30.77	20221013	1.87	N	091340	500	58 억		393832	N	N	0	N	00	N
70	20230619	140803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4085	50	2	1.24	124134235	30468	130.97	4035	4205	4025	5240	2825	4035	4074.25	3.37	0	4020	4125	4080	4040	3995	3955	4102	4017	59	1207	500	2820	5	1	11703721	478	-39.28	0.51	12	0.26	-104.00	8058.00	5550	20230421	-26.40	3120	20221013	30.93	5550	-26.40	20230421	3300	23.79	20230103	5550	-26.40	20230421	3120	30.93	20221013	1.87	N	091340	500	58 억		393832	N	N	0	N	00	N
71	20230619	130658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4090	55	2	1.36	109782915	26938	115.80	4035	4205	4025	5240	2825	4035	4075.39	3.37	0	3148	4125	4080	4040	3995	3955	4102	4017	59	1207	500	2820	5	1	11703721	479	-39.33	0.51	12	0.23	-104.00	8058.00	5550	20230421	-26.31	3120	20221013	31.09	5550	-26.31	20230421	3300	23.94	20230103	5550	-26.31	20230421	3120	31.09	20221013	1.87	N	091340	500	58 억		393832	N	N	0	N	00	N
72	20230619	120503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4060	25	2	0.62	98501655	24153	103.83	4035	4205	4025	5240	2825	4035	4078.24	3.37	0	2319	4125	4080	4040	3995	3955	4102	4017	59	1207	500	2820	5	1	11703721	475	-39.04	0.50	12	0.21	-104.00	8058.00	5550	20230421	-26.85	3120	20221013	30.13	5550	-26.85	20230421	3300	23.03	20230103	5550	-26.85	20230421	3120	30.13	20221013	1.87	N	091340	500	58 억		393832	N	N	0	N	00	N
73	20230619	110908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4085	50	2	1.24	70370780	17262	74.20	4035	4205	4025	5240	2825	4035	4076.63	3.37	0	3121	4125	4080	4040	3995	3955	4102	4017	59	1207	500	2820	5	1	11703721	478	-39.28	0.51	12	0.15	-104.00	8058.00	5550	20230421	-26.40	3120	20221013	30.93	5550	-26.40	20230421	3300	23.79	20230103	5550	-26.40	20230421	3120	30.93	20221013	1.87	N	091340	500	58 억		393832	N	N	0	N	00	N
74	20230619	100353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4085	50	2	1.24	53548530	13149	56.52	4035	4205	4025	5240	2825	4035	4072.44	3.37	0	2999	4125	4080	4040	3995	3955	4102	4017	59	1207	500	2820	5	1	11703721	478	-39.28	0.51	12	0.11	-104.00	8058.00	5550	20230421	-26.40	3120	20221013	30.93	5550	-26.40	20230421	3300	23.79	20230103	5550	-26.40	20230421	3120	30.93	20221013	1.87	N	091340	500	58 억		393832	N	N	0	N	00	N
75	20230619	090247	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4070	35	2	0.87	1256975	310	1.33	4035	4070	4035	5240	2825	4035	4054.76	3.37	0	-5	4125	4080	4040	3995	3955	4102	4017	59	1207	500	2820	5	1	11703721	476	-39.13	0.51	12	0.00	-104.00	8058.00	5550	20230421	-26.67	3120	20221013	30.45	5550	-26.67	20230421	3300	23.33	20230103	5550	-26.67	20230421	3120	30.45	20221013	1.87	N	091340	500	58 억		393832	N	N	0	N	00	N
76	20230616	160142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4035	25	2	0.62	92562445	22916	31.68	4010	4085	4000	5210	2810	4010	4039.21	3.40	0	-3781	4266	4137	4066	3937	3866	4102	3902	59	1200	500	2800	5	1	11703721	472	-38.80	0.50	12	0.20	-104.00	8058.00	5550	20230421	-27.30	3120	20221013	29.33	5550	-27.30	20230421	3300	22.27	20230103	5550	-27.30	20230421	3120	29.33	20221013	1.89	N	091340	500	58 억		397465	N	N	0	N	00	N
77	20230616	150642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	35	2	0.87	67512750	16739	23.14	4010	4070	4000	5210	2810	4010	4033.26	3.40	0	-3506	4266	4137	4066	3937	3866	4102	3902	59	1200	500	2800	5	1	11703721	473	-38.89	0.50	12	0.14	-104.00	8058.00	5550	20230421	-27.12	3120	20221013	29.65	5550	-27.12	20230421	3300	22.58	20230103	5550	-27.12	20230421	3120	29.65	20221013	1.89	N	091340	500	58 억		397465	N	N	0	N	00	N
78	20230616	140555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	15	2	0.37	56270050	13952	19.29	4010	4070	4000	5210	2810	4010	4033.12	3.40	0	-3155	4266	4137	4066	3937	3866	4102	3902	59	1200	500	2800	5	1	11703721	471	-38.70	0.50	12	0.12	-104.00	8058.00	5550	20230421	-27.48	3120	20221013	29.01	5550	-27.48	20230421	3300	21.97	20230103	5550	-27.48	20230421	3120	29.01	20221013	1.89	N	091340	500	58 억		397465	N	N	0	N	00	N
79	20230616	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	35	2	0.87	48564030	12037	16.64	4010	4070	4000	5210	2810	4010	4034.56	3.40	0	-3050	4266	4137	4066	3937	3866	4102	3902	59	1200	500	2800	5	1	11703721	473	-38.89	0.50	12	0.10	-104.00	8058.00	5550	20230421	-27.12	3120	20221013	29.65	5550	-27.12	20230421	3300	22.58	20230103	5550	-27.12	20230421	3120	29.65	20221013	1.89	N	091340	500	58 억		397465	N	N	0	N	00	N
80	20230616	120518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	35	2	0.87	37024800	9172	12.68	4010	4070	4000	5210	2810	4010	4036.72	3.40	0	-2862	4266	4137	4066	3937	3866	4102	3902	59	1200	500	2800	5	1	11703721	473	-38.89	0.50	12	0.08	-104.00	8058.00	5550	20230421	-27.12	3120	20221013	29.65	5550	-27.12	20230421	3300	22.58	20230103	5550	-27.12	20230421	3120	29.65	20221013	1.89	N	091340	500	58 억		397465	N	N	0	N	00	N
81	20230616	110812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	35	2	0.87	31449250	7797	10.78	4010	4070	4000	5210	2810	4010	4033.51	3.40	0	-2801	4266	4137	4066	3937	3866	4102	3902	59	1200	500	2800	5	1	11703721	473	-38.89	0.50	12	0.07	-104.00	8058.00	5550	20230421	-27.12	3120	20221013	29.65	5550	-27.12	20230421	3300	22.58	20230103	5550	-27.12	20230421	3120	29.65	20221013	1.89	N	091340	500	58 억		397465	N	N	0	N	00	N
82	20230616	100132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4070	60	2	1.50	26766865	6641	9.18	4010	4070	4000	5210	2810	4010	4030.55	3.40	0	-1952	4266	4137	4066	3937	3866	4102	3902	59	1200	500	2800	5	1	11703721	476	-39.13	0.51	12	0.06	-104.00	8058.00	5550	20230421	-26.67	3120	20221013	30.45	5550	-26.67	20230421	3300	23.33	20230103	5550	-26.67	20230421	3120	30.45	20221013	1.89	N	091340	500	58 억		397465	N	N	0	N	00	N
83	20230616	090934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	20	2	0.50	5512220	1376	1.90	4010	4030	4000	5210	2810	4010	4005.97	3.40	0	-364	4266	4137	4066	3937	3866	4102	3902	59	1200	500	2800	5	1	11703721	472	-38.75	0.50	12	0.01	-104.00	8058.00	5550	20230421	-27.39	3120	20221013	29.17	5550	-27.39	20230421	3300	22.12	20230103	5550	-27.39	20230421	3120	29.17	20221013	1.89	N	091340	500	58 억		397465	N	N	0	N	00	N
84	20230615	150411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	-105	5	-2.55	266599980	66004	88.25	4120	4195	3995	5350	2885	4120	4039.15	3.42	0	-2132	4370	4245	4165	4040	3960	4205	4000	59	1232	500	2880	5	1	11703721	470	-38.61	0.50	12	0.56	-104.00	8058.00	5550	20230421	-27.66	3120	20221013	28.69	5550	-27.66	20230421	3300	21.67	20230103	5550	-27.66	20230421	3120	28.69	20221013	1.93	N	091340	500	58 억		400845	N	N	0	N	00	N
85	20230615	140324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	-95	5	-2.31	259123690	64143	85.77	4120	4195	3995	5350	2885	4120	4039.78	3.42	0	-1494	4370	4245	4165	4040	3960	4205	4000	59	1232	500	2880	5	1	11703721	471	-38.70	0.50	12	0.55	-104.00	8058.00	5550	20230421	-27.48	3120	20221013	29.01	5550	-27.48	20230421	3300	21.97	20230103	5550	-27.48	20230421	3120	29.01	20221013	1.93	N	091340	500	58 억		400845	N	N	0	N	00	N
86	20230615	130137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	-80	5	-1.94	249579220	61768	82.59	4120	4195	3995	5350	2885	4120	4040.59	3.42	0	-827	4370	4245	4165	4040	3960	4205	4000	59	1232	500	2880	5	1	11703721	473	-38.85	0.50	12	0.53	-104.00	8058.00	5550	20230421	-27.21	3120	20221013	29.49	5550	-27.21	20230421	3300	22.42	20230103	5550	-27.21	20230421	3120	29.49	20221013	1.93	N	091340	500	58 억		400845	N	N	0	N	00	N
87	20230615	120857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	-95	5	-2.31	191859455	47357	63.32	4120	4195	3995	5350	2885	4120	4051.34	3.42	0	-4993	4370	4245	4165	4040	3960	4205	4000	59	1232	500	2880	5	1	11703721	471	-38.70	0.50	12	0.40	-104.00	8058.00	5550	20230421	-27.48	3120	20221013	29.01	5550	-27.48	20230421	3300	21.97	20230103	5550	-27.48	20230421	3120	29.01	20221013	1.93	N	091340	500	58 억		400845	N	N	0	N	00	N
88	20230615	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	-75	5	-1.82	103869855	25430	34.00	4120	4195	4045	5350	2885	4120	4084.54	3.42	0	-8554	4370	4245	4165	4040	3960	4205	4000	59	1232	500	2880	5	1	11703721	473	-38.89	0.50	12	0.22	-104.00	8058.00	5550	20230421	-27.12	3120	20221013	29.65	5550	-27.12	20230421	3300	22.58	20230103	5550	-27.12	20230421	3120	29.65	20221013	1.93	N	091340	500	58 억		400845	N	N	0	N	00	N
89	20230611	184921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4150	-50	5	-1.19	121907985	29142	97.54	4155	4230	4150	5460	2940	4200	4183.93	3.35	-6226	-5742	4296	4247	4196	4147	4096	4272	4172	59	1260	500	2940	5	1	11703721	486	-39.90	0.52	12	0.25	-104.00	8058.00	5550	20230421	-25.23	3120	20221013	33.01	5550	-25.23	20230421	3300	25.76	20230103	5550	-25.23	20230421	3120	33.01	20221013	1.91	N	091340	500	58 억		391727	N	N	0	N	00	N