KissMeData/096640/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	160657	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220629	0.00	1495	20220629	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220630	1495	0.00	20220630	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
3	20230630	150659	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220629	0.00	1495	20220629	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220630	1495	0.00	20220630	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
4	20230630	140657	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220629	0.00	1495	20220629	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220630	1495	0.00	20220630	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
5	20230630	130659	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220629	0.00	1495	20220629	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220630	1495	0.00	20220630	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
6	20230630	120656	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220629	0.00	1495	20220629	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220630	1495	0.00	20220630	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
7	20230630	110659	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220629	0.00	1495	20220629	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220630	1495	0.00	20220630	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
8	20230630	100659	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220629	0.00	1495	20220629	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220630	1495	0.00	20220630	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
9	20230630	090659	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220629	0.00	1495	20220629	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220630	1495	0.00	20220630	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
10	20230629	160657	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220628	0.00	1495	20220628	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220629	1495	0.00	20220629	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
11	20230629	150656	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220628	0.00	1495	20220628	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220629	1495	0.00	20220629	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
12	20230629	140653	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220628	0.00	1495	20220628	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220629	1495	0.00	20220629	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
13	20230629	130654	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220628	0.00	1495	20220628	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220629	1495	0.00	20220629	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
14	20230629	120656	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220628	0.00	1495	20220628	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220629	1495	0.00	20220629	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
15	20230629	110657	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220628	0.00	1495	20220628	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220629	1495	0.00	20220629	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
16	20230629	100657	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220628	0.00	1495	20220628	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220629	1495	0.00	20220629	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
17	20230629	090634	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220628	0.00	1495	20220628	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220629	1495	0.00	20220629	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
18	20230628	160647	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220627	0.00	1495	20220627	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220628	1495	0.00	20220628	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
19	20230628	150653	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220627	0.00	1495	20220627	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220628	1495	0.00	20220628	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
20	20230628	140650	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220627	0.00	1495	20220627	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220628	1495	0.00	20220628	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
21	20230628	130651	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220627	0.00	1495	20220627	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220628	1495	0.00	20220628	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
22	20230628	120647	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220627	0.00	1495	20220627	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220628	1495	0.00	20220628	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
23	20230628	110655	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220627	0.00	1495	20220627	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220628	1495	0.00	20220628	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
24	20230628	100655	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220627	0.00	1495	20220627	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220628	1495	0.00	20220628	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
25	20230628	090653	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220627	0.00	1495	20220627	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220628	1495	0.00	20220628	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
26	20230627	160651	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220624	0.00	1495	20220624	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220627	1495	0.00	20220627	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
27	20230627	150656	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220624	0.00	1495	20220624	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220627	1495	0.00	20220627	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
28	20230627	140704	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220624	0.00	1495	20220624	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220627	1495	0.00	20220627	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
29	20230627	130702	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220624	0.00	1495	20220624	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220627	1495	0.00	20220627	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
30	20230627	120704	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220624	0.00	1495	20220624	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220627	1495	0.00	20220627	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
31	20230627	110708	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220624	0.00	1495	20220624	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220627	1495	0.00	20220627	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
32	20230627	100648	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220624	0.00	1495	20220624	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220627	1495	0.00	20220627	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
33	20230627	090652	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220624	0.00	1495	20220624	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220627	1495	0.00	20220627	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
34	20230626	160650	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220623	0.00	1495	20220623	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220627	1495	0.00	20220627	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
35	20230626	150655	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220623	0.00	1495	20220623	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220627	1495	0.00	20220627	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
36	20230626	140655	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220623	0.00	1495	20220623	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220627	1495	0.00	20220627	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
37	20230626	130650	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220623	0.00	1495	20220623	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220627	1495	0.00	20220627	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
38	20230626	120651	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220623	0.00	1495	20220623	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220627	1495	0.00	20220627	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
39	20230626	110650	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220623	0.00	1495	20220623	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220627	1495	0.00	20220627	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
40	20230626	100650	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220623	0.00	1495	20220623	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220627	1495	0.00	20220627	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
41	20230626	090652	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220623	0.00	1495	20220623	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220627	1495	0.00	20220627	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
42	20230623	172750	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220622	0.00	1495	20220622	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220623	1495	0.00	20220623	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
43	20230623	140539	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220622	0.00	1495	20220622	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220623	1495	0.00	20220623	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
44	20230622	161017	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220621	0.00	1495	20220621	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220622	1495	0.00	20220622	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
45	20230622	150951	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220621	0.00	1495	20220621	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220622	1495	0.00	20220622	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
46	20230622	140824	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220621	0.00	1495	20220621	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220622	1495	0.00	20220622	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
47	20230622	130331	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220621	0.00	1495	20220621	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220622	1495	0.00	20220622	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
48	20230622	120648	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220621	0.00	1495	20220621	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220622	1495	0.00	20220622	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
49	20230622	110438	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220621	0.00	1495	20220621	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220622	1495	0.00	20220622	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
50	20230622	100818	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220621	0.00	1495	20220621	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220622	1495	0.00	20220622	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
51	20230622	090806	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220621	0.00	1495	20220621	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220622	1495	0.00	20220622	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
52	20230621	160708	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220620	0.00	1495	20220620	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220621	1495	0.00	20220621	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
53	20230621	150459	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220620	0.00	1495	20220620	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220621	1495	0.00	20220621	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
54	20230621	140712	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220620	0.00	1495	20220620	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220621	1495	0.00	20220621	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
55	20230621	130935	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220620	0.00	1495	20220620	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220621	1495	0.00	20220621	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
56	20230621	121017	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220620	0.00	1495	20220620	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220621	1495	0.00	20220621	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
57	20230621	110645	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220620	0.00	1495	20220620	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220621	1495	0.00	20220621	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
58	20230621	100407	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220620	0.00	1495	20220620	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220621	1495	0.00	20220621	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
59	20230621	090914	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220620	0.00	1495	20220620	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220621	1495	0.00	20220621	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
60	20230620	160841	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220617	0.00	1495	20220617	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220620	1495	0.00	20220620	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
61	20230620	150637	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220617	0.00	1495	20220617	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220620	1495	0.00	20220620	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
62	20230620	140453	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220617	0.00	1495	20220617	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220620	1495	0.00	20220620	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
63	20230620	130103	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220617	0.00	1495	20220617	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220620	1495	0.00	20220620	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
64	20230620	120219	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220617	0.00	1495	20220617	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220620	1495	0.00	20220620	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
65	20230620	110313	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220617	0.00	1495	20220617	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220620	1495	0.00	20220620	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
66	20230620	100633	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220617	0.00	1495	20220617	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220620	1495	0.00	20220620	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
67	20230620	090226	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220617	0.00	1495	20220617	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220620	1495	0.00	20220620	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
68	20230619	160226	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220616	0.00	1495	20220616	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220620	1495	0.00	20220620	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
69	20230619	150758	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220616	0.00	1495	20220616	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220620	1495	0.00	20220620	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
70	20230619	140635	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220616	0.00	1495	20220616	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220620	1495	0.00	20220620	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
71	20230619	130730	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220616	0.00	1495	20220616	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220620	1495	0.00	20220620	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
72	20230619	120910	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220616	0.00	1495	20220616	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220620	1495	0.00	20220620	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
73	20230619	110121	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220616	0.00	1495	20220616	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220620	1495	0.00	20220620	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
74	20230619	100839	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220616	0.00	1495	20220616	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220620	1495	0.00	20220620	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
75	20230619	090536	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220616	0.00	1495	20220616	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220620	1495	0.00	20220620	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
76	20230616	160224	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220615	0.00	1495	20220615	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220616	1495	0.00	20220616	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
77	20230616	150818	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220615	0.00	1495	20220615	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220616	1495	0.00	20220616	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
78	20230616	140700	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220615	0.00	1495	20220615	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220616	1495	0.00	20220616	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
79	20230616	130242	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220615	0.00	1495	20220615	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220616	1495	0.00	20220616	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
80	20230616	120327	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220615	0.00	1495	20220615	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220616	1495	0.00	20220616	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
81	20230616	110441	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220615	0.00	1495	20220615	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220616	1495	0.00	20220616	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
82	20230616	100718	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220615	0.00	1495	20220615	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220616	1495	0.00	20220616	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
83	20230616	090903	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220615	0.00	1495	20220615	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220616	1495	0.00	20220616	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
84	20230615	150810	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220614	0.00	1495	20220614	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220615	1495	0.00	20220615	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
85	20230615	140725	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220614	0.00	1495	20220614	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220615	1495	0.00	20220615	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
86	20230615	130459	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220614	0.00	1495	20220614	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220615	1495	0.00	20220615	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
87	20230615	120827	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220614	0.00	1495	20220614	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220615	1495	0.00	20220615	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
88	20230615	110756	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220614	0.00	1495	20220614	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220615	1495	0.00	20220615	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N
89	20230611	184756	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.17	0	0	1495	1495	1495	1495	1495	1495	1495	233	448	500	0	1	1	46517663	695	-3.86	2.46	12	0.00	-387.00	608.00	1495	20220608	0.00	1495	20220608	0.00	1495	0.00	20230102	1495	0.00	20230102	1495	0.00	20220609	1495	0.00	20220609	0.05	N	096640	500	232 억		79897	N	N	0	N	00	N