KissMeData/101330/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	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	40	2	1.05	621008645	162082	90.66	3800	3865	3770	4940	2660	3800	3831.38	1.18	0	6403	3876	3837	3796	3757	3716	3857	3777	120	1140	500	2580	5	1	23147029	889	4.90	0.30	12	0.70	783.00	12683.00	5200	20230418	-26.15	2265	20221013	69.54	5200	-26.15	20230418	2735	40.40	20230103	5200	-26.15	20230418	2265	69.54	20221013	3.35	N	101330	500	119 억		273331	N	N	0	N	00	N
3	20230630	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	30	2	0.79	586347950	153036	85.60	3800	3865	3770	4940	2660	3800	3831.44	1.18	0	6711	3876	3837	3796	3757	3716	3857	3777	120	1140	500	2580	5	1	23147029	887	4.89	0.30	12	0.66	783.00	12683.00	5200	20230418	-26.35	2265	20221013	69.09	5200	-26.35	20230418	2735	40.04	20230103	5200	-26.35	20230418	2265	69.09	20221013	3.35	N	101330	500	119 억		273331	N	N	0	N	00	N
4	20230630	140707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	40	2	1.05	527866120	137800	77.08	3800	3865	3770	4940	2660	3800	3830.67	1.18	0	8781	3876	3837	3796	3757	3716	3857	3777	120	1140	500	2580	5	1	23147029	889	4.90	0.30	12	0.60	783.00	12683.00	5200	20230418	-26.15	2265	20221013	69.54	5200	-26.15	20230418	2735	40.40	20230103	5200	-26.15	20230418	2265	69.54	20221013	3.35	N	101330	500	119 억		273331	N	N	0	N	00	N
5	20230630	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	40	2	1.05	449346165	117285	65.60	3800	3865	3770	4940	2660	3800	3831.23	1.18	0	9537	3876	3837	3796	3757	3716	3857	3777	120	1140	500	2580	5	1	23147029	889	4.90	0.30	12	0.51	783.00	12683.00	5200	20230418	-26.15	2265	20221013	69.54	5200	-26.15	20230418	2735	40.40	20230103	5200	-26.15	20230418	2265	69.54	20221013	3.35	N	101330	500	119 억		273331	N	N	0	N	00	N
6	20230630	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	55	2	1.45	380246565	99331	55.56	3800	3860	3770	4940	2660	3800	3828.08	1.18	0	11357	3876	3837	3796	3757	3716	3857	3777	120	1140	500	2580	5	1	23147029	892	4.92	0.30	12	0.43	783.00	12683.00	5200	20230418	-25.87	2265	20221013	70.20	5200	-25.87	20230418	2735	40.95	20230103	5200	-25.87	20230418	2265	70.20	20221013	3.35	N	101330	500	119 억		273331	N	N	0	N	00	N
7	20230630	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	55	2	1.45	318382405	83272	46.58	3800	3860	3770	4940	2660	3800	3823.40	1.18	0	13939	3876	3837	3796	3757	3716	3857	3777	120	1140	500	2580	5	1	23147029	892	4.92	0.30	12	0.36	783.00	12683.00	5200	20230418	-25.87	2265	20221013	70.20	5200	-25.87	20230418	2735	40.95	20230103	5200	-25.87	20230418	2265	70.20	20221013	3.35	N	101330	500	119 억		273331	N	N	0	N	00	N
8	20230630	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	25	2	0.66	196786510	51677	28.91	3800	3840	3770	4940	2660	3800	3808.01	1.18	0	6379	3876	3837	3796	3757	3716	3857	3777	120	1140	500	2580	5	1	23147029	885	4.89	0.30	12	0.22	783.00	12683.00	5200	20230418	-26.44	2265	20221013	68.87	5200	-26.44	20230418	2735	39.85	20230103	5200	-26.44	20230418	2265	68.87	20221013	3.35	N	101330	500	119 억		273331	N	N	0	N	00	N
9	20230630	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	0	3	0.00	32474585	8562	4.79	3800	3820	3770	4940	2660	3800	3792.87	1.18	0	-2319	3876	3837	3796	3757	3716	3857	3777	120	1140	500	2580	5	1	23147029	880	4.85	0.30	12	0.04	783.00	12683.00	5200	20230418	-26.92	2265	20221013	67.77	5200	-26.92	20230418	2735	38.94	20230103	5200	-26.92	20230418	2265	67.77	20221013	3.35	N	101330	500	119 억		273331	N	N	0	N	00	N
10	20230629	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	5	2	0.13	663958910	175061	68.23	3755	3835	3755	4930	2660	3795	3792.72	1.27	0	-22161	3895	3845	3755	3705	3615	3870	3730	120	1135	500	2580	5	1	23147029	880	4.85	0.30	12	0.76	783.00	12683.00	5200	20230418	-26.92	2265	20221013	67.77	5200	-26.92	20230418	2735	38.94	20230103	5200	-26.92	20230418	2265	67.77	20221013	3.51	N	101330	500	119 억		294940	N	N	0	N	00	N
11	20230629	150706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	-5	5	-0.13	642955390	169531	66.08	3755	3835	3755	4930	2660	3795	3792.55	1.27	0	-21509	3895	3845	3755	3705	3615	3870	3730	120	1135	500	2580	5	1	23147029	877	4.84	0.30	12	0.73	783.00	12683.00	5200	20230418	-27.12	2265	20221013	67.33	5200	-27.12	20230418	2735	38.57	20230103	5200	-27.12	20230418	2265	67.33	20221013	3.51	N	101330	500	119 억		294940	N	N	0	N	00	N
12	20230629	140703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3805	10	2	0.26	495642455	130731	50.95	3755	3835	3755	4930	2660	3795	3791.32	1.27	0	-19088	3895	3845	3755	3705	3615	3870	3730	120	1135	500	2580	5	1	23147029	881	4.86	0.30	12	0.56	783.00	12683.00	5200	20230418	-26.83	2265	20221013	67.99	5200	-26.83	20230418	2735	39.12	20230103	5200	-26.83	20230418	2265	67.99	20221013	3.51	N	101330	500	119 억		294940	N	N	0	N	00	N
13	20230629	130703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	-10	5	-0.26	443623450	117020	45.61	3755	3835	3755	4930	2660	3795	3791.01	1.27	0	-16218	3895	3845	3755	3705	3615	3870	3730	120	1135	500	2580	5	1	23147029	876	4.83	0.30	12	0.51	783.00	12683.00	5200	20230418	-27.21	2265	20221013	67.11	5200	-27.21	20230418	2735	38.39	20230103	5200	-27.21	20230418	2265	67.11	20221013	3.51	N	101330	500	119 억		294940	N	N	0	N	00	N
14	20230629	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	-5	5	-0.13	412339615	108748	42.38	3755	3835	3755	4930	2660	3795	3791.70	1.27	0	-14891	3895	3845	3755	3705	3615	3870	3730	120	1135	500	2580	5	1	23147029	877	4.84	0.30	12	0.47	783.00	12683.00	5200	20230418	-27.12	2265	20221013	67.33	5200	-27.12	20230418	2735	38.57	20230103	5200	-27.12	20230418	2265	67.33	20221013	3.51	N	101330	500	119 억		294940	N	N	0	N	00	N
15	20230629	110707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3810	15	2	0.40	354329620	93437	36.42	3755	3835	3755	4930	2660	3795	3792.18	1.27	0	-14676	3895	3845	3755	3705	3615	3870	3730	120	1135	500	2580	5	1	23147029	882	4.87	0.30	12	0.40	783.00	12683.00	5200	20230418	-26.73	2265	20221013	68.21	5200	-26.73	20230418	2735	39.31	20230103	5200	-26.73	20230418	2265	68.21	20221013	3.51	N	101330	500	119 억		294940	N	N	0	N	00	N
16	20230629	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	5	2	0.13	237294295	62584	24.39	3755	3835	3755	4930	2660	3795	3791.61	1.27	0	-6753	3895	3845	3755	3705	3615	3870	3730	120	1135	500	2580	5	1	23147029	880	4.85	0.30	12	0.27	783.00	12683.00	5200	20230418	-26.92	2265	20221013	67.77	5200	-26.92	20230418	2735	38.94	20230103	5200	-26.92	20230418	2265	67.77	20221013	3.51	N	101330	500	119 억		294940	N	N	0	N	00	N
17	20230629	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3835	40	2	1.05	77519885	20505	7.99	3755	3835	3755	4930	2660	3795	3780.54	1.27	0	549	3895	3845	3755	3705	3615	3870	3730	120	1135	500	2580	5	1	23147029	888	4.90	0.30	12	0.09	783.00	12683.00	5200	20230418	-26.25	2265	20221013	69.32	5200	-26.25	20230418	2735	40.22	20230103	5200	-26.25	20230418	2265	69.32	20221013	3.51	N	101330	500	119 억		294940	N	N	0	N	00	N
18	20230628	160656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	155	2	4.26	953678760	254329	208.52	3665	3805	3665	4730	2550	3640	3749.66	1.22	0	7979	3820	3730	3685	3595	3550	3707	3572	120	1090	500	2470	5	1	23147029	878	4.85	0.30	12	1.10	783.00	12683.00	5200	20230418	-27.02	2265	20221013	67.55	5200	-27.02	20230418	2735	38.76	20230103	5200	-27.02	20230418	2265	67.55	20221013	3.55	N	101330	500	119 억		283148	N	N	0	N	00	N
19	20230628	150702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	145	2	3.98	915720405	244306	200.31	3665	3805	3665	4730	2550	3640	3748.25	1.22	0	8083	3820	3730	3685	3595	3550	3707	3572	120	1090	500	2470	5	1	23147029	876	4.83	0.30	12	1.06	783.00	12683.00	5200	20230418	-27.21	2265	20221013	67.11	5200	-27.21	20230418	2735	38.39	20230103	5200	-27.21	20230418	2265	67.11	20221013	3.55	N	101330	500	119 억		283148	N	N	0	N	00	N
20	20230628	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	155	2	4.26	714615825	191135	156.71	3665	3805	3665	4730	2550	3640	3738.80	1.22	0	10669	3820	3730	3685	3595	3550	3707	3572	120	1090	500	2470	5	1	23147029	878	4.85	0.30	12	0.83	783.00	12683.00	5200	20230418	-27.02	2265	20221013	67.55	5200	-27.02	20230418	2735	38.76	20230103	5200	-27.02	20230418	2265	67.55	20221013	3.55	N	101330	500	119 억		283148	N	N	0	N	00	N
21	20230628	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	55	2	1.51	233348785	62905	51.58	3665	3750	3665	4730	2550	3640	3709.54	1.22	0	10561	3820	3730	3685	3595	3550	3707	3572	120	1090	500	2470	5	1	23147029	855	4.72	0.29	12	0.27	783.00	12683.00	5200	20230418	-28.94	2265	20221013	63.13	5200	-28.94	20230418	2735	35.10	20230103	5200	-28.94	20230418	2265	63.13	20221013	3.55	N	101330	500	119 억		283148	N	N	0	N	00	N
22	20230628	120659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	65	2	1.79	220258565	59364	48.67	3665	3750	3665	4730	2550	3640	3710.31	1.22	0	10807	3820	3730	3685	3595	3550	3707	3572	120	1090	500	2470	5	1	23147029	858	4.73	0.29	12	0.26	783.00	12683.00	5200	20230418	-28.75	2265	20221013	63.58	5200	-28.75	20230418	2735	35.47	20230103	5200	-28.75	20230418	2265	63.58	20221013	3.55	N	101330	500	119 억		283148	N	N	0	N	00	N
23	20230628	110705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3715	75	2	2.06	171857640	46291	37.95	3665	3750	3665	4730	2550	3640	3712.55	1.22	0	11414	3820	3730	3685	3595	3550	3707	3572	120	1090	500	2470	5	1	23147029	860	4.74	0.29	12	0.20	783.00	12683.00	5200	20230418	-28.56	2265	20221013	64.02	5200	-28.56	20230418	2735	35.83	20230103	5200	-28.56	20230418	2265	64.02	20221013	3.55	N	101330	500	119 억		283148	N	N	0	N	00	N
24	20230628	100705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	80	2	2.20	133233460	35870	29.41	3665	3750	3665	4730	2550	3640	3714.34	1.22	0	11623	3820	3730	3685	3595	3550	3707	3572	120	1090	500	2470	5	1	23147029	861	4.75	0.29	12	0.15	783.00	12683.00	5200	20230418	-28.46	2265	20221013	64.24	5200	-28.46	20230418	2735	36.01	20230103	5200	-28.46	20230418	2265	64.24	20221013	3.55	N	101330	500	119 억		283148	N	N	0	N	00	N
25	20230628	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	70	2	1.92	33258480	9021	7.40	3665	3715	3665	4730	2550	3640	3686.78	1.22	0	5838	3820	3730	3685	3595	3550	3707	3572	120	1090	500	2470	5	1	23147029	859	4.74	0.29	12	0.04	783.00	12683.00	5200	20230418	-28.65	2265	20221013	63.80	5200	-28.65	20230418	2735	35.65	20230103	5200	-28.65	20230418	2265	63.80	20221013	3.55	N	101330	500	119 억		283148	N	N	0	N	00	N
26	20230627	160701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	-95	5	-2.54	451160015	121803	73.15	3740	3775	3640	4855	2615	3735	3704.22	1.19	0	5813	3835	3785	3735	3685	3635	3810	3710	120	1120	500	2530	5	1	23147029	843	4.65	0.29	12	0.53	783.00	12683.00	5200	20230418	-30.00	2265	20221013	60.71	5200	-30.00	20230418	2735	33.09	20230103	5200	-30.00	20230418	2265	60.71	20221013	3.60	N	101330	500	119 억		276118	N	N	0	N	00	N
27	20230627	150706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	-30	5	-0.80	334823345	89926	54.01	3740	3775	3675	4855	2615	3735	3723.32	1.19	0	-7242	3835	3785	3735	3685	3635	3810	3710	120	1120	500	2530	5	1	23147029	858	4.73	0.29	12	0.39	783.00	12683.00	5200	20230418	-28.75	2265	20221013	63.58	5200	-28.75	20230418	2735	35.47	20230103	5200	-28.75	20230418	2265	63.58	20221013	3.60	N	101330	500	119 억		276118	N	N	0	N	00	N
28	20230627	140714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3715	-20	5	-0.54	314238895	84382	50.68	3740	3775	3675	4855	2615	3735	3724.00	1.19	0	-7107	3835	3785	3735	3685	3635	3810	3710	120	1120	500	2530	5	1	23147029	860	4.74	0.29	12	0.36	783.00	12683.00	5200	20230418	-28.56	2265	20221013	64.02	5200	-28.56	20230418	2735	35.83	20230103	5200	-28.56	20230418	2265	64.02	20221013	3.60	N	101330	500	119 억		276118	N	N	0	N	00	N
29	20230627	130712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	-30	5	-0.80	286507725	76906	46.19	3740	3775	3675	4855	2615	3735	3725.43	1.19	0	-6013	3835	3785	3735	3685	3635	3810	3710	120	1120	500	2530	5	1	23147029	858	4.73	0.29	12	0.33	783.00	12683.00	5200	20230418	-28.75	2265	20221013	63.58	5200	-28.75	20230418	2735	35.47	20230103	5200	-28.75	20230418	2265	63.58	20221013	3.60	N	101330	500	119 억		276118	N	N	0	N	00	N
30	20230627	120714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-35	5	-0.94	270015045	72452	43.51	3740	3775	3675	4855	2615	3735	3726.81	1.19	0	-4788	3835	3785	3735	3685	3635	3810	3710	120	1120	500	2530	5	1	23147029	856	4.73	0.29	12	0.31	783.00	12683.00	5200	20230418	-28.85	2265	20221013	63.36	5200	-28.85	20230418	2735	35.28	20230103	5200	-28.85	20230418	2265	63.36	20221013	3.60	N	101330	500	119 억		276118	N	N	0	N	00	N
31	20230627	110718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	-15	5	-0.40	197496890	52831	31.73	3740	3775	3715	4855	2615	3735	3738.28	1.19	0	-2713	3835	3785	3735	3685	3635	3810	3710	120	1120	500	2530	5	1	23147029	861	4.75	0.29	12	0.23	783.00	12683.00	5200	20230418	-28.46	2265	20221013	64.24	5200	-28.46	20230418	2735	36.01	20230103	5200	-28.46	20230418	2265	64.24	20221013	3.60	N	101330	500	119 억		276118	N	N	0	N	00	N
32	20230627	100657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3750	15	2	0.40	68913205	18365	11.03	3740	3775	3740	4855	2615	3735	3752.42	1.19	0	-2058	3835	3785	3735	3685	3635	3810	3710	120	1120	500	2530	5	1	23147029	868	4.79	0.30	12	0.08	783.00	12683.00	5200	20230418	-27.88	2265	20221013	65.56	5200	-27.88	20230418	2735	37.11	20230103	5200	-27.88	20230418	2265	65.56	20221013	3.60	N	101330	500	119 억		276118	N	N	0	N	00	N
33	20230627	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3775	40	2	1.07	16131550	4306	2.59	3740	3775	3740	4855	2615	3735	3746.30	1.19	0	-572	3835	3785	3735	3685	3635	3810	3710	120	1120	500	2530	5	1	23147029	874	4.82	0.30	12	0.02	783.00	12683.00	5200	20230418	-27.40	2265	20221013	66.67	5200	-27.40	20230418	2735	38.03	20230103	5200	-27.40	20230418	2265	66.67	20221013	3.60	N	101330	500	119 억		276118	N	N	0	N	00	N
34	20230626	160659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	55	2	1.49	610879670	163393	49.45	3685	3785	3685	4780	2580	3680	3738.71	1.24	0	-12884	3986	3832	3711	3557	3436	3910	3635	120	1100	500	2500	5	1	23147029	865	4.77	0.29	12	0.71	783.00	12683.00	5200	20230418	-28.17	2265	20221013	64.90	5200	-28.17	20230418	2735	36.56	20230103	5200	-28.17	20230418	2265	64.90	20221013	3.65	N	101330	500	119 억		288174	N	N	0	N	00	N
35	20230626	150705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	60	2	1.63	563689315	150752	45.62	3685	3785	3685	4780	2580	3680	3739.18	1.24	0	-10751	3986	3832	3711	3557	3436	3910	3635	120	1100	500	2500	5	1	23147029	866	4.78	0.29	12	0.65	783.00	12683.00	5200	20230418	-28.08	2265	20221013	65.12	5200	-28.08	20230418	2735	36.75	20230103	5200	-28.08	20230418	2265	65.12	20221013	3.65	N	101330	500	119 억		288174	N	N	0	N	00	N
36	20230626	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	65	2	1.77	535509185	143219	43.34	3685	3785	3685	4780	2580	3680	3739.09	1.24	0	-6881	3986	3832	3711	3557	3436	3910	3635	120	1100	500	2500	5	1	23147029	867	4.78	0.30	12	0.62	783.00	12683.00	5200	20230418	-27.98	2265	20221013	65.34	5200	-27.98	20230418	2735	36.93	20230103	5200	-27.98	20230418	2265	65.34	20221013	3.65	N	101330	500	119 억		288174	N	N	0	N	00	N
37	20230626	130700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	75	2	2.04	480836660	128624	38.92	3685	3785	3685	4780	2580	3680	3738.31	1.24	0	-3802	3986	3832	3711	3557	3436	3910	3635	120	1100	500	2500	5	1	23147029	869	4.80	0.30	12	0.56	783.00	12683.00	5200	20230418	-27.79	2265	20221013	65.78	5200	-27.79	20230418	2735	37.29	20230103	5200	-27.79	20230418	2265	65.78	20221013	3.65	N	101330	500	119 억		288174	N	N	0	N	00	N
38	20230626	120700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	60	2	1.63	418495590	112015	33.90	3685	3785	3685	4780	2580	3680	3736.07	1.24	0	2072	3986	3832	3711	3557	3436	3910	3635	120	1100	500	2500	5	1	23147029	866	4.78	0.29	12	0.48	783.00	12683.00	5200	20230418	-28.08	2265	20221013	65.12	5200	-28.08	20230418	2735	36.75	20230103	5200	-28.08	20230418	2265	65.12	20221013	3.65	N	101330	500	119 억		288174	N	N	0	N	00	N
39	20230626	110659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	65	2	1.77	339941785	91044	27.55	3685	3785	3685	4780	2580	3680	3733.82	1.24	0	4015	3986	3832	3711	3557	3436	3910	3635	120	1100	500	2500	5	1	23147029	867	4.78	0.30	12	0.39	783.00	12683.00	5200	20230418	-27.98	2265	20221013	65.34	5200	-27.98	20230418	2735	36.93	20230103	5200	-27.98	20230418	2265	65.34	20221013	3.65	N	101330	500	119 억		288174	N	N	0	N	00	N
40	20230626	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	60	2	1.63	243278235	65304	19.76	3685	3755	3685	4780	2580	3680	3725.32	1.24	0	8901	3986	3832	3711	3557	3436	3910	3635	120	1100	500	2500	5	1	23147029	866	4.78	0.29	12	0.28	783.00	12683.00	5200	20230418	-28.08	2265	20221013	65.12	5200	-28.08	20230418	2735	36.75	20230103	5200	-28.08	20230418	2265	65.12	20221013	3.65	N	101330	500	119 억		288174	N	N	0	N	00	N
41	20230626	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3715	35	2	0.95	85399310	22987	6.96	3685	3730	3685	4780	2580	3680	3715.11	1.24	0	7087	3986	3832	3711	3557	3436	3910	3635	120	1100	500	2500	5	1	23147029	860	4.74	0.29	12	0.10	783.00	12683.00	5200	20230418	-28.56	2265	20221013	64.02	5200	-28.56	20230418	2735	35.83	20230103	5200	-28.56	20230418	2265	64.02	20221013	3.65	N	101330	500	119 억		288174	N	N	0	N	00	N
42	20230623	172800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	100	2	2.79	1215041720	329431	429.49	3610	3865	3590	4650	2510	3580	3688.34	1.19	0	10820	3653	3616	3573	3536	3493	3635	3555	120	1070	500	2430	5	1	23147029	852	4.70	0.29	12	1.42	783.00	12683.00	5200	20230418	-29.23	2265	20221013	62.47	5200	-29.23	20230418	2735	34.55	20230103	5200	-29.23	20230418	2265	62.47	20221013	3.64	N	101330	500	119 억		274462	N	N	0	N	00	N
43	20230623	140547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	30	2	0.84	280882725	77617	101.19	3610	3665	3590	4650	2510	3580	3618.83	1.19	0	7096	3653	3616	3573	3536	3493	3635	3555	120	1070	500	2430	5	1	23147029	836	4.61	0.28	12	0.34	783.00	12683.00	5200	20230418	-30.58	2265	20221013	59.38	5200	-30.58	20230418	2735	31.99	20230103	5200	-30.58	20230418	2265	59.38	20221013	3.64	N	101330	500	119 억		274462	N	N	0	N	00	N
44	20230622	160211	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	20	2	0.56	267839610	74854	51.27	3550	3610	3530	4625	2495	3560	3578.16	1.26	0	-19853	3613	3586	3548	3521	3483	3600	3535	120	1065	500	2420	5	1	23147029	829	4.57	0.28	12	0.32	783.00	12683.00	5200	20230418	-31.15	2265	20221013	58.06	5200	-31.15	20230418	2735	30.90	20230103	5200	-31.15	20230418	2265	58.06	20221013	3.59	N	101330	500	119 억		292308	N	N	0	N	00	N
45	20230622	150454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3575	15	2	0.42	246592260	68917	47.20	3550	3610	3530	4625	2495	3560	3578.10	1.26	0	-18171	3613	3586	3548	3521	3483	3600	3535	120	1065	500	2420	5	1	23147029	828	4.57	0.28	12	0.30	783.00	12683.00	5200	20230418	-31.25	2265	20221013	57.84	5200	-31.25	20230418	2735	30.71	20230103	5200	-31.25	20230418	2265	57.84	20221013	3.59	N	101330	500	119 억		292308	N	N	0	N	00	N
46	20230622	140957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	35	2	0.98	169267095	47339	32.42	3550	3610	3530	4625	2495	3560	3575.64	1.26	0	-9244	3613	3586	3548	3521	3483	3600	3535	120	1065	500	2420	5	1	23147029	832	4.59	0.28	12	0.20	783.00	12683.00	5200	20230418	-30.87	2265	20221013	58.72	5200	-30.87	20230418	2735	31.44	20230103	5200	-30.87	20230418	2265	58.72	20221013	3.59	N	101330	500	119 억		292308	N	N	0	N	00	N
47	20230622	130654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	25	2	0.70	135761410	38014	26.04	3550	3610	3530	4625	2495	3560	3571.35	1.26	0	-7783	3613	3586	3548	3521	3483	3600	3535	120	1065	500	2420	5	1	23147029	830	4.58	0.28	12	0.16	783.00	12683.00	5200	20230418	-31.06	2265	20221013	58.28	5200	-31.06	20230418	2735	31.08	20230103	5200	-31.06	20230418	2265	58.28	20221013	3.59	N	101330	500	119 억		292308	N	N	0	N	00	N
48	20230622	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	30	2	0.84	126232035	35358	24.22	3550	3610	3530	4625	2495	3560	3570.11	1.26	0	-7765	3613	3586	3548	3521	3483	3600	3535	120	1065	500	2420	5	1	23147029	831	4.58	0.28	12	0.15	783.00	12683.00	5200	20230418	-30.96	2265	20221013	58.50	5200	-30.96	20230418	2735	31.26	20230103	5200	-30.96	20230418	2265	58.50	20221013	3.59	N	101330	500	119 억		292308	N	N	0	N	00	N
49	20230622	111035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	25	2	0.70	112564750	31546	21.61	3550	3610	3530	4625	2495	3560	3568.27	1.26	0	-7805	3613	3586	3548	3521	3483	3600	3535	120	1065	500	2420	5	1	23147029	830	4.58	0.28	12	0.14	783.00	12683.00	5200	20230418	-31.06	2265	20221013	58.28	5200	-31.06	20230418	2735	31.08	20230103	5200	-31.06	20230418	2265	58.28	20221013	3.59	N	101330	500	119 억		292308	N	N	0	N	00	N
50	20230622	100342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	10	2	0.28	72611470	20415	13.98	3550	3595	3530	4625	2495	3560	3556.77	1.26	0	-7954	3613	3586	3548	3521	3483	3600	3535	120	1065	500	2420	5	1	23147029	826	4.56	0.28	12	0.09	783.00	12683.00	5200	20230418	-31.35	2265	20221013	57.62	5200	-31.35	20230418	2735	30.53	20230103	5200	-31.35	20230418	2265	57.62	20221013	3.59	N	101330	500	119 억		292308	N	N	0	N	00	N
51	20230622	090440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3560	0	3	0.00	12272940	3458	2.37	3550	3560	3545	4625	2495	3560	3549.14	1.26	0	-398	3613	3586	3548	3521	3483	3600	3535	120	1065	500	2420	5	1	23147029	824	4.55	0.28	12	0.01	783.00	12683.00	5200	20230418	-31.54	2265	20221013	57.17	5200	-31.54	20230418	2735	30.16	20230103	5200	-31.54	20230418	2265	57.17	20221013	3.59	N	101330	500	119 억		292308	N	N	0	N	00	N
52	20230621	160457	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3560	20	2	0.56	516819120	145940	151.27	3510	3575	3510	4600	2480	3540	3541.29	1.31	0	-14491	3656	3597	3566	3507	3476	3582	3492	120	1060	500	2400	5	1	23147029	824	4.55	0.28	12	0.63	783.00	12683.00	5200	20230418	-31.54	2265	20221013	57.17	5200	-31.54	20230418	2735	30.16	20230103	5200	-31.54	20230418	2265	57.17	20221013	3.55	N	101330	500	119 억		303988	N	N	0	N	00	N
53	20230621	150339	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3540	0	3	0.00	482167540	136182	141.16	3510	3575	3510	4600	2480	3540	3540.61	1.31	0	-14219	3656	3597	3566	3507	3476	3582	3492	120	1060	500	2400	5	1	23147029	819	4.52	0.28	12	0.59	783.00	12683.00	5200	20230418	-31.92	2265	20221013	56.29	5200	-31.92	20230418	2735	29.43	20230103	5200	-31.92	20230418	2265	56.29	20221013	3.55	N	101330	500	119 억		303988	N	N	0	N	00	N
54	20230621	140221	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3555	15	2	0.42	447406745	126343	130.96	3510	3575	3510	4600	2480	3540	3541.21	1.31	0	-15839	3656	3597	3566	3507	3476	3582	3492	120	1060	500	2400	5	1	23147029	823	4.54	0.28	12	0.55	783.00	12683.00	5200	20230418	-31.63	2265	20221013	56.95	5200	-31.63	20230418	2735	29.98	20230103	5200	-31.63	20230418	2265	56.95	20221013	3.55	N	101330	500	119 억		303988	N	N	0	N	00	N
55	20230621	130138	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3540	0	3	0.00	411269635	116126	120.37	3510	3575	3510	4600	2480	3540	3541.58	1.31	0	-15200	3656	3597	3566	3507	3476	3582	3492	120	1060	500	2400	5	1	23147029	819	4.52	0.28	12	0.50	783.00	12683.00	5200	20230418	-31.92	2265	20221013	56.29	5200	-31.92	20230418	2735	29.43	20230103	5200	-31.92	20230418	2265	56.29	20221013	3.55	N	101330	500	119 억		303988	N	N	0	N	00	N
56	20230621	120432	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3545	5	2	0.14	301423485	85036	88.14	3510	3575	3510	4600	2480	3540	3544.66	1.31	0	-4142	3656	3597	3566	3507	3476	3582	3492	120	1060	500	2400	5	1	23147029	821	4.53	0.28	12	0.37	783.00	12683.00	5200	20230418	-31.83	2265	20221013	56.51	5200	-31.83	20230418	2735	29.62	20230103	5200	-31.83	20230418	2265	56.51	20221013	3.55	N	101330	500	119 억		303988	N	N	0	N	00	N
57	20230621	110226	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3565	25	2	0.71	232591535	65633	68.03	3510	3575	3510	4600	2480	3540	3543.82	1.31	0	-1485	3656	3597	3566	3507	3476	3582	3492	120	1060	500	2400	5	1	23147029	825	4.55	0.28	12	0.28	783.00	12683.00	5200	20230418	-31.44	2265	20221013	57.40	5200	-31.44	20230418	2735	30.35	20230103	5200	-31.44	20230418	2265	57.40	20221013	3.55	N	101330	500	119 억		303988	N	N	0	N	00	N
58	20230621	100232	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3555	15	2	0.42	75771990	21378	22.16	3510	3565	3510	4600	2480	3540	3544.39	1.31	0	-1294	3656	3597	3566	3507	3476	3582	3492	120	1060	500	2400	5	1	23147029	823	4.54	0.28	12	0.09	783.00	12683.00	5200	20230418	-31.63	2265	20221013	56.95	5200	-31.63	20230418	2735	29.98	20230103	5200	-31.63	20230418	2265	56.95	20221013	3.55	N	101330	500	119 억		303988	N	N	0	N	00	N
59	20230621	090327	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3550	10	2	0.28	18477995	5250	5.44	3510	3555	3510	4600	2480	3540	3519.62	1.31	0	-179	3656	3597	3566	3507	3476	3582	3492	120	1060	500	2400	5	1	23147029	822	4.53	0.28	12	0.02	783.00	12683.00	5200	20230418	-31.73	2265	20221013	56.73	5200	-31.73	20230418	2735	29.80	20230103	5200	-31.73	20230418	2265	56.73	20221013	3.55	N	101330	500	119 억		303988	N	N	0	N	00	N
60	20230620	160430	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3540	-25	5	-0.70	336713500	94336	101.28	3565	3625	3535	4630	2500	3565	3569.60	1.42	0	-24168	3655	3610	3580	3535	3505	3632	3557	120	1065	500	2420	5	1	23147029	819	4.52	0.28	12	0.41	783.00	12683.00	5200	20230418	-31.92	2265	20221013	56.29	5200	-31.92	20230418	2735	29.43	20230103	5200	-31.92	20230418	2265	56.29	20221013	3.60	N	101330	500	119 억		327938	N	N	0	N	00	N
61	20230620	150639	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3545	-20	5	-0.56	318192590	89108	95.66	3565	3625	3535	4630	2500	3565	3570.86	1.42	0	-23767	3655	3610	3580	3535	3505	3632	3557	120	1065	500	2420	5	1	23147029	821	4.53	0.28	12	0.38	783.00	12683.00	5200	20230418	-31.83	2265	20221013	56.51	5200	-31.83	20230418	2735	29.62	20230103	5200	-31.83	20230418	2265	56.51	20221013	3.60	N	101330	500	119 억		327938	N	N	0	N	00	N
62	20230620	140121	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3560	-5	5	-0.14	298818655	83646	89.80	3565	3625	3535	4630	2500	3565	3572.42	1.42	0	-18467	3655	3610	3580	3535	3505	3632	3557	120	1065	500	2420	5	1	23147029	824	4.55	0.28	12	0.36	783.00	12683.00	5200	20230418	-31.54	2265	20221013	57.17	5200	-31.54	20230418	2735	30.16	20230103	5200	-31.54	20230418	2265	57.17	20221013	3.60	N	101330	500	119 억		327938	N	N	0	N	00	N
63	20230620	130931	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3560	-5	5	-0.14	261755855	73240	78.63	3565	3625	3535	4630	2500	3565	3573.95	1.42	0	-14952	3655	3610	3580	3535	3505	3632	3557	120	1065	500	2420	5	1	23147029	824	4.55	0.28	12	0.32	783.00	12683.00	5200	20230418	-31.54	2265	20221013	57.17	5200	-31.54	20230418	2735	30.16	20230103	5200	-31.54	20230418	2265	57.17	20221013	3.60	N	101330	500	119 억		327938	N	N	0	N	00	N
64	20230620	120510	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3540	-25	5	-0.70	250330930	70021	75.17	3565	3625	3535	4630	2500	3565	3575.08	1.42	0	-15254	3655	3610	3580	3535	3505	3632	3557	120	1065	500	2420	5	1	23147029	819	4.52	0.28	12	0.30	783.00	12683.00	5200	20230418	-31.92	2265	20221013	56.29	5200	-31.92	20230418	2735	29.43	20230103	5200	-31.92	20230418	2265	56.29	20221013	3.60	N	101330	500	119 억		327938	N	N	0	N	00	N
65	20230620	110435	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3545	-20	5	-0.56	221433090	61851	66.40	3565	3625	3535	4630	2500	3565	3580.11	1.42	0	-11675	3655	3610	3580	3535	3505	3632	3557	120	1065	500	2420	5	1	23147029	821	4.53	0.28	12	0.27	783.00	12683.00	5200	20230418	-31.83	2265	20221013	56.51	5200	-31.83	20230418	2735	29.62	20230103	5200	-31.83	20230418	2265	56.51	20221013	3.60	N	101330	500	119 억		327938	N	N	0	N	00	N
66	20230620	100948	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3580	15	2	0.42	158224915	44077	47.32	3565	3625	3565	4630	2500	3565	3589.74	1.42	0	-62	3655	3610	3580	3535	3505	3632	3557	120	1065	500	2420	5	1	23147029	829	4.57	0.28	12	0.19	783.00	12683.00	5200	20230418	-31.15	2265	20221013	58.06	5200	-31.15	20230418	2735	30.90	20230103	5200	-31.15	20230418	2265	58.06	20221013	3.60	N	101330	500	119 억		327938	N	N	0	N	00	N
67	20230620	090748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3615	50	2	1.40	52965970	14735	15.82	3565	3625	3565	4630	2500	3565	3594.57	1.42	0	206	3655	3610	3580	3535	3505	3632	3557	120	1065	500	2420	5	1	23147029	837	4.62	0.29	12	0.06	783.00	12683.00	5200	20230418	-30.48	2265	20221013	59.60	5200	-30.48	20230418	2735	32.18	20230103	5200	-30.48	20230418	2265	59.60	20221013	3.60	N	101330	500	119 억		327938	N	N	0	N	00	N
68	20230619	160654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3565	-25	5	-0.70	331167570	92769	118.10	3560	3625	3550	4665	2515	3590	3569.81	1.40	0	3720	3650	3620	3590	3560	3530	3635	3575	120	1075	500	2440	5	1	23147029	825	4.55	0.28	12	0.40	783.00	12683.00	5200	20230418	-31.44	2265	20221013	57.40	5200	-31.44	20230418	2735	30.35	20230103	5200	-31.44	20230418	2265	57.40	20221013	3.70	N	101330	500	119 억		324868	N	N	0	N	00	N
69	20230619	150527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3570	-20	5	-0.56	296801980	83129	105.83	3560	3625	3550	4665	2515	3590	3570.38	1.40	0	3441	3650	3620	3590	3560	3530	3635	3575	120	1075	500	2440	5	1	23147029	826	4.56	0.28	12	0.36	783.00	12683.00	5200	20230418	-31.35	2265	20221013	57.62	5200	-31.35	20230418	2735	30.53	20230103	5200	-31.35	20230418	2265	57.62	20221013	3.70	N	101330	500	119 억		324868	N	N	0	N	00	N
70	20230619	141007	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3580	-10	5	-0.28	221298185	61902	78.81	3560	3625	3555	4665	2515	3590	3574.98	1.40	0	2583	3650	3620	3590	3560	3530	3635	3575	120	1075	500	2440	5	1	23147029	829	4.57	0.28	12	0.27	783.00	12683.00	5200	20230418	-31.15	2265	20221013	58.06	5200	-31.15	20230418	2735	30.90	20230103	5200	-31.15	20230418	2265	58.06	20221013	3.70	N	101330	500	119 억		324868	N	N	0	N	00	N
71	20230619	130106	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3575	-15	5	-0.42	168605605	47144	60.02	3560	3625	3555	4665	2515	3590	3576.40	1.40	0	3623	3650	3620	3590	3560	3530	3635	3575	120	1075	500	2440	5	1	23147029	828	4.57	0.28	12	0.20	783.00	12683.00	5200	20230418	-31.25	2265	20221013	57.84	5200	-31.25	20230418	2735	30.71	20230103	5200	-31.25	20230418	2265	57.84	20221013	3.70	N	101330	500	119 억		324868	N	N	0	N	00	N
72	20230619	120329	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3585	-5	5	-0.14	142396525	39820	50.69	3560	3625	3555	4665	2515	3590	3576.01	1.40	0	5884	3650	3620	3590	3560	3530	3635	3575	120	1075	500	2440	5	1	23147029	830	4.58	0.28	12	0.17	783.00	12683.00	5200	20230418	-31.06	2265	20221013	58.28	5200	-31.06	20230418	2735	31.08	20230103	5200	-31.06	20230418	2265	58.28	20221013	3.70	N	101330	500	119 억		324868	N	N	0	N	00	N
73	20230619	110458	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3600	10	2	0.28	131477585	36781	46.83	3560	3625	3555	4665	2515	3590	3574.61	1.40	0	6280	3650	3620	3590	3560	3530	3635	3575	120	1075	500	2440	5	1	23147029	833	4.60	0.28	12	0.16	783.00	12683.00	5200	20230418	-30.77	2265	20221013	58.94	5200	-30.77	20230418	2735	31.63	20230103	5200	-30.77	20230418	2265	58.94	20221013	3.70	N	101330	500	119 억		324868	N	N	0	N	00	N
74	20230619	100735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3610	20	2	0.56	100656015	28229	35.94	3560	3610	3555	4665	2515	3590	3565.70	1.40	0	5229	3650	3620	3590	3560	3530	3635	3575	120	1075	500	2440	5	1	23147029	836	4.61	0.28	12	0.12	783.00	12683.00	5200	20230418	-30.58	2265	20221013	59.38	5200	-30.58	20230418	2735	31.99	20230103	5200	-30.58	20230418	2265	59.38	20221013	3.70	N	101330	500	119 억		324868	N	N	0	N	00	N
75	20230619	090532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3570	-20	5	-0.56	46188500	12946	16.48	3560	3600	3555	4665	2515	3590	3567.78	1.40	0	4114	3650	3620	3590	3560	3530	3635	3575	120	1075	500	2440	5	1	23147029	826	4.56	0.28	12	0.06	783.00	12683.00	5200	20230418	-31.35	2265	20221013	57.62	5200	-31.35	20230418	2735	30.53	20230103	5200	-31.35	20230418	2265	57.62	20221013	3.70	N	101330	500	119 억		324868	N	N	0	N	00	N
76	20230616	160345	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3590	55	2	1.56	281370190	78523	37.93	3560	3620	3560	4595	2475	3535	3583.27	1.34	0	7467	3705	3620	3560	3475	3415	3590	3445	120	1060	500	2400	5	1	23147029	831	4.58	0.28	12	0.34	783.00	12683.00	5200	20230418	-30.96	2265	20221013	58.50	5200	-30.96	20230418	2735	31.26	20230103	5200	-30.96	20230418	2265	58.50	20221013	3.74	N	101330	500	119 억		310488	N	N	0	N	00	N
77	20230616	151035	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3580	45	2	1.27	267407645	74633	36.06	3560	3620	3560	4595	2475	3535	3582.97	1.34	0	7074	3705	3620	3560	3475	3415	3590	3445	120	1060	500	2400	5	1	23147029	829	4.57	0.28	12	0.32	783.00	12683.00	5200	20230418	-31.15	2265	20221013	58.06	5200	-31.15	20230418	2735	30.90	20230103	5200	-31.15	20230418	2265	58.06	20221013	3.74	N	101330	500	119 억		310488	N	N	0	N	00	N
78	20230616	140405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3580	45	2	1.27	211582615	59014	28.51	3560	3620	3560	4595	2475	3535	3585.30	1.34	0	15531	3705	3620	3560	3475	3415	3590	3445	120	1060	500	2400	5	1	23147029	829	4.57	0.28	12	0.25	783.00	12683.00	5200	20230418	-31.15	2265	20221013	58.06	5200	-31.15	20230418	2735	30.90	20230103	5200	-31.15	20230418	2265	58.06	20221013	3.74	N	101330	500	119 억		310488	N	N	0	N	00	N
79	20230616	130941	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3590	55	2	1.56	181762490	50693	24.49	3560	3620	3560	4595	2475	3535	3585.55	1.34	0	15016	3705	3620	3560	3475	3415	3590	3445	120	1060	500	2400	5	1	23147029	831	4.58	0.28	12	0.22	783.00	12683.00	5200	20230418	-30.96	2265	20221013	58.50	5200	-30.96	20230418	2735	31.26	20230103	5200	-30.96	20230418	2265	58.50	20221013	3.74	N	101330	500	119 억		310488	N	N	0	N	00	N
80	20230616	120737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3600	65	2	1.84	174660545	48714	23.53	3560	3620	3560	4595	2475	3535	3585.43	1.34	0	14814	3705	3620	3560	3475	3415	3590	3445	120	1060	500	2400	5	1	23147029	833	4.60	0.28	12	0.21	783.00	12683.00	5200	20230418	-30.77	2265	20221013	58.94	5200	-30.77	20230418	2735	31.63	20230103	5200	-30.77	20230418	2265	58.94	20221013	3.74	N	101330	500	119 억		310488	N	N	0	N	00	N
81	20230616	110245	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3575	40	2	1.13	123419125	34414	16.63	3560	3620	3560	4595	2475	3535	3586.31	1.34	0	14377	3705	3620	3560	3475	3415	3590	3445	120	1060	500	2400	5	1	23147029	828	4.57	0.28	12	0.15	783.00	12683.00	5200	20230418	-31.25	2265	20221013	57.84	5200	-31.25	20230418	2735	30.71	20230103	5200	-31.25	20230418	2265	57.84	20221013	3.74	N	101330	500	119 억		310488	N	N	0	N	00	N
82	20230616	100433	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3600	65	2	1.84	91494290	25505	12.32	3560	3620	3560	4595	2475	3535	3587.31	1.34	0	12552	3705	3620	3560	3475	3415	3590	3445	120	1060	500	2400	5	1	23147029	833	4.60	0.28	12	0.11	783.00	12683.00	5200	20230418	-30.77	2265	20221013	58.94	5200	-30.77	20230418	2735	31.63	20230103	5200	-30.77	20230418	2265	58.94	20221013	3.74	N	101330	500	119 억		310488	N	N	0	N	00	N
83	20230616	090422	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3570	35	2	0.99	8043595	2253	1.09	3560	3585	3560	4595	2475	3535	3570.17	1.34	0	384	3705	3620	3560	3475	3415	3590	3445	120	1060	500	2400	5	1	23147029	826	4.56	0.28	12	0.01	783.00	12683.00	5200	20230418	-31.35	2265	20221013	57.62	5200	-31.35	20230418	2735	30.53	20230103	5200	-31.35	20230418	2265	57.62	20221013	3.74	N	101330	500	119 억		310488	N	N	0	N	00	N
84	20230615	150715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3570	-40	5	-1.11	623701560	175162	92.60	3630	3645	3500	4690	2530	3610	3560.71	1.24	0	15643	3823	3716	3658	3551	3493	3687	3522	120	1080	500	2450	5	1	23147029	826	4.56	0.28	12	0.76	783.00	12683.00	5200	20230418	-31.35	2265	20221013	57.62	5200	-31.35	20230418	2735	30.53	20230103	5200	-31.35	20230418	2265	57.62	20221013	3.73	N	101330	500	119 억		286085	N	N	0	N	00	N
85	20230615	141157	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3565	-45	5	-1.25	578124895	162391	85.85	3630	3645	3500	4690	2530	3610	3560.08	1.24	0	15798	3823	3716	3658	3551	3493	3687	3522	120	1080	500	2450	5	1	23147029	825	4.55	0.28	12	0.70	783.00	12683.00	5200	20230418	-31.44	2265	20221013	57.40	5200	-31.44	20230418	2735	30.35	20230103	5200	-31.44	20230418	2265	57.40	20221013	3.73	N	101330	500	119 억		286085	N	N	0	N	00	N
86	20230615	130859	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3540	-70	5	-1.94	456060370	127939	67.64	3630	3645	3500	4690	2530	3610	3564.67	1.24	0	4160	3823	3716	3658	3551	3493	3687	3522	120	1080	500	2450	5	1	23147029	819	4.52	0.28	12	0.55	783.00	12683.00	5200	20230418	-31.92	2265	20221013	56.29	5200	-31.92	20230418	2735	29.43	20230103	5200	-31.92	20230418	2265	56.29	20221013	3.73	N	101330	500	119 억		286085	N	N	0	N	00	N
87	20230615	120119	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3550	-60	5	-1.66	370946575	103904	54.93	3630	3645	3500	4690	2530	3610	3570.09	1.24	0	6486	3823	3716	3658	3551	3493	3687	3522	120	1080	500	2450	5	1	23147029	822	4.53	0.28	12	0.45	783.00	12683.00	5200	20230418	-31.73	2265	20221013	56.73	5200	-31.73	20230418	2735	29.80	20230103	5200	-31.73	20230418	2265	56.73	20221013	3.73	N	101330	500	119 억		286085	N	N	0	N	00	N
88	20230615	110928	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3575	-35	5	-0.97	198502905	55007	29.08	3630	3645	3560	4690	2530	3610	3608.68	1.24	0	5487	3823	3716	3658	3551	3493	3687	3522	120	1080	500	2450	5	1	23147029	828	4.57	0.28	12	0.24	783.00	12683.00	5200	20230418	-31.25	2265	20221013	57.84	5200	-31.25	20230418	2735	30.71	20230103	5200	-31.25	20230418	2265	57.84	20221013	3.73	N	101330	500	119 억		286085	N	N	0	N	00	N
89	20230611	184509	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3685	-35	5	-0.94	633416550	171154	131.24	3720	3740	3680	4835	2605	3720	3700.96	1.38	-29645	-31466	3793	3756	3723	3686	3653	3740	3670	120	1115	500	2520	5	1	23147029	853	4.71	0.29	12	0.74	783.00	12683.00	5200	20230418	-29.13	2265	20221013	62.69	5200	-29.13	20230418	2735	34.73	20230103	5200	-29.13	20230418	2265	62.69	20221013	3.47	N	101330	500	119 억		318919	N	N	0	N	00	N