KissMeData/101390/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	8250	-1500	5	-15.38	15165718340	1887839	508.02	9740	9820	7060	12670	6830	9750	8033.32	1.43	0	131562	10776	10262	9936	9422	9096	10100	9260	45	2920	500	6820	10	1	9053757	747	-10.74	1.54	12	20.85	-768.00	5355.00	13890	20230619	-40.60	4535	20220704	81.92	13890	-40.60	20230619	4810	71.52	20230104	13890	-40.60	20230619	4535	81.92	20220704	1.69	N	101390	500	45 억		129117	N	N	0	N	00	N
3	20230630	150710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8250	-1500	5	-15.38	14909270860	1856687	499.64	9740	9820	7060	12670	6830	9750	8030.04	1.43	0	134344	10776	10262	9936	9422	9096	10100	9260	45	2920	500	6820	10	1	9053757	747	-10.74	1.54	12	20.51	-768.00	5355.00	13890	20230619	-40.60	4535	20220704	81.92	13890	-40.60	20230619	4810	71.52	20230104	13890	-40.60	20230619	4535	81.92	20220704	1.69	N	101390	500	45 억		129117	N	N	0	N	00	N
4	20230630	140708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8370	-1380	5	-14.15	14367925810	1791899	482.21	9740	9820	7060	12670	6830	9750	8018.27	1.43	0	145520	10776	10262	9936	9422	9096	10100	9260	45	2920	500	6820	10	1	9053757	758	-10.90	1.56	12	19.79	-768.00	5355.00	13890	20230619	-39.74	4535	20220704	84.56	13890	-39.74	20230619	4810	74.01	20230104	13890	-39.74	20230619	4535	84.56	20220704	1.69	N	101390	500	45 억		129117	N	N	0	N	00	N
5	20230630	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8070	-1680	5	-17.23	13234618990	1655077	445.39	9740	9820	7060	12670	6830	9750	7996.38	1.43	0	185730	10776	10262	9936	9422	9096	10100	9260	45	2920	500	6820	10	1	9053757	731	-10.51	1.51	12	18.28	-768.00	5355.00	13890	20230619	-41.90	4535	20220704	77.95	13890	-41.90	20230619	4810	67.78	20230104	13890	-41.90	20230619	4535	77.95	20220704	1.69	N	101390	500	45 억		129117	N	N	0	N	00	N
6	20230630	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	-1800	5	-18.46	12278342430	1539038	414.16	9740	9820	7060	12670	6830	9750	7977.93	1.43	0	219947	10776	10262	9936	9422	9096	10100	9260	45	2920	500	6820	10	1	9053757	720	-10.35	1.48	12	17.00	-768.00	5355.00	13890	20230619	-42.76	4535	20220704	75.30	13890	-42.76	20230619	4810	65.28	20230104	13890	-42.76	20230619	4535	75.30	20220704	1.69	N	101390	500	45 억		129117	N	N	0	N	00	N
7	20230630	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8110	-1640	5	-16.82	11370265550	1424152	383.24	9740	9820	7060	12670	6830	9750	7983.88	1.43	0	255977	10776	10262	9936	9422	9096	10100	9260	45	2920	500	6820	10	1	9053757	734	-10.56	1.51	12	15.73	-768.00	5355.00	13890	20230619	-41.61	4535	20220704	78.83	13890	-41.61	20230619	4810	68.61	20230104	13890	-41.61	20230619	4535	78.83	20220704	1.69	N	101390	500	45 억		129117	N	N	0	N	00	N
8	20230630	100709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8370	-1380	5	-14.15	9977821130	1255077	337.75	9740	9820	7060	12670	6830	9750	7949.97	1.43	0	288653	10776	10262	9936	9422	9096	10100	9260	45	2920	500	6820	10	1	9053757	758	-10.90	1.56	12	13.86	-768.00	5355.00	13890	20230619	-39.74	4535	20220704	84.56	13890	-39.74	20230619	4810	74.01	20230104	13890	-39.74	20230619	4535	84.56	20220704	1.69	N	101390	500	45 억		129117	N	N	0	N	00	N
9	20230630	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9820	70	2	0.72	116497200	11979	3.22	9740	9820	9620	12670	6830	9750	9725.12	1.43	0	-1308	10776	10262	9936	9422	9096	10100	9260	45	2920	500	6820	10	1	9053757	889	-12.79	1.83	12	0.13	-768.00	5355.00	13890	20230619	-29.30	4535	20220704	116.54	13890	-29.30	20230619	4810	104.16	20230104	13890	-29.30	20230619	4535	116.54	20220704	1.69	N	101390	500	45 억		129117	N	N	0	N	00	N
10	20230629	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9750	-490	5	-4.79	3638191650	365781	246.97	10300	10450	9610	13310	7170	10240	9947.02	0.97	0	39632	10946	10592	10416	10062	9886	10505	9975	45	3070	500	7160	10	1	9053757	883	-12.70	1.82	12	4.04	-768.00	5355.00	13890	20230619	-29.81	4535	20220704	114.99	13890	-29.81	20230619	4810	102.70	20230104	13890	-29.81	20230619	4535	114.99	20220704	1.86	N	101390	500	45 억		87562	N	N	0	N	00	N
11	20230629	150706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9640	-600	5	-5.86	3481590670	349737	236.14	10300	10450	9610	13310	7170	10240	9954.88	0.97	0	37329	10946	10592	10416	10062	9886	10505	9975	45	3070	500	7160	10	1	9053757	873	-12.55	1.80	12	3.86	-768.00	5355.00	13890	20230619	-30.60	4535	20220704	112.57	13890	-30.60	20230619	4810	100.42	20230104	13890	-30.60	20230619	4535	112.57	20220704	1.86	N	101390	500	45 억		87562	N	N	0	N	00	N
12	20230629	140703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9920	-320	5	-3.12	2260446240	225122	152.00	10300	10450	9790	13310	7170	10240	10040.98	0.97	0	36948	10946	10592	10416	10062	9886	10505	9975	45	3070	500	7160	10	1	9053757	898	-12.92	1.85	12	2.49	-768.00	5355.00	13890	20230619	-28.58	4535	20220704	118.74	13890	-28.58	20230619	4810	106.24	20230104	13890	-28.58	20230619	4535	118.74	20220704	1.86	N	101390	500	45 억		87562	N	N	0	N	00	N
13	20230629	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10010	-230	5	-2.25	2060189910	205057	138.45	10300	10450	9790	13310	7170	10240	10046.91	0.97	0	37731	10946	10592	10416	10062	9886	10505	9975	45	3070	500	7160	10	1	9053757	906	-13.03	1.87	12	2.26	-768.00	5355.00	13890	20230619	-27.93	4535	20220704	120.73	13890	-27.93	20230619	4810	108.11	20230104	13890	-27.93	20230619	4535	120.73	20220704	1.86	N	101390	500	45 억		87562	N	N	0	N	00	N
14	20230629	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10030	-210	5	-2.05	1912313470	190309	128.49	10300	10450	9790	13310	7170	10240	10048.47	0.97	0	35209	10946	10592	10416	10062	9886	10505	9975	45	3070	500	7160	10	1	9053757	908	-13.06	1.87	12	2.10	-768.00	5355.00	13890	20230619	-27.79	4535	20220704	121.17	13890	-27.79	20230619	4810	108.52	20230104	13890	-27.79	20230619	4535	121.17	20220704	1.86	N	101390	500	45 억		87562	N	N	0	N	00	N
15	20230629	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9910	-330	5	-3.22	1725972740	171641	115.89	10300	10450	9790	13310	7170	10240	10055.71	0.97	0	25015	10946	10592	10416	10062	9886	10505	9975	45	3070	500	7160	10	1	9053757	897	-12.90	1.85	12	1.90	-768.00	5355.00	13890	20230619	-28.65	4535	20220704	118.52	13890	-28.65	20230619	4810	106.03	20230104	13890	-28.65	20230619	4535	118.52	20220704	1.86	N	101390	500	45 억		87562	N	N	0	N	00	N
16	20230629	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10000	-240	5	-2.34	811506510	79373	53.59	10300	10450	9980	13310	7170	10240	10223.96	0.97	0	1695	10946	10592	10416	10062	9886	10505	9975	45	3070	500	7160	10	1	9053757	905	-13.02	1.87	12	0.88	-768.00	5355.00	13890	20230619	-28.01	4535	20220704	120.51	13890	-28.01	20230619	4810	107.90	20230104	13890	-28.01	20230619	4535	120.51	20220704	1.86	N	101390	500	45 억		87562	N	N	0	N	00	N
17	20230629	090643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10390	150	2	1.46	278107830	26743	18.06	10300	10450	10300	13310	7170	10240	10399.28	0.97	0	1168	10946	10592	10416	10062	9886	10505	9975	45	3070	500	7160	10	1	9053757	941	-13.53	1.94	12	0.30	-768.00	5355.00	13890	20230619	-25.20	4535	20220704	129.11	13890	-25.20	20230619	4810	116.01	20230104	13890	-25.20	20230619	4535	129.11	20220704	1.86	N	101390	500	45 억		87562	N	N	0	N	00	N
18	20230628	160657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10240	-310	5	-2.94	1530194630	147033	50.61	10550	10770	10240	13710	7390	10550	10408.38	0.93	0	3035	11196	10872	10616	10292	10036	10745	10165	45	3160	500	7380	10	1	9053757	927	-13.33	1.91	12	1.62	-768.00	5355.00	13890	20230619	-26.28	4535	20220704	125.80	13890	-26.28	20230619	4810	112.89	20230104	13890	-26.28	20230619	4535	125.80	20220704	1.88	N	101390	500	45 억		83866	N	N	0	N	00	N
19	20230628	150702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10420	-130	5	-1.23	1406713360	135001	46.47	10550	10770	10250	13710	7390	10550	10420.02	0.93	0	3595	11196	10872	10616	10292	10036	10745	10165	45	3160	500	7380	10	1	9053757	943	-13.57	1.95	12	1.49	-768.00	5355.00	13890	20230619	-24.98	4535	20220704	129.77	13890	-24.98	20230619	4810	116.63	20230104	13890	-24.98	20230619	4535	129.77	20220704	1.88	N	101390	500	45 억		83866	N	N	0	N	00	N
20	20230628	140701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10340	-210	5	-1.99	1126747450	107876	37.13	10550	10770	10300	13710	7390	10550	10444.84	0.93	0	4053	11196	10872	10616	10292	10036	10745	10165	45	3160	500	7380	10	1	9053757	936	-13.46	1.93	12	1.19	-768.00	5355.00	13890	20230619	-25.56	4535	20220704	128.00	13890	-25.56	20230619	4810	114.97	20230104	13890	-25.56	20230619	4535	128.00	20220704	1.88	N	101390	500	45 억		83866	N	N	0	N	00	N
21	20230628	130702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10420	-130	5	-1.23	860077510	82102	28.26	10550	10770	10300	13710	7390	10550	10475.72	0.93	0	2027	11196	10872	10616	10292	10036	10745	10165	45	3160	500	7380	10	1	9053757	943	-13.57	1.95	12	0.91	-768.00	5355.00	13890	20230619	-24.98	4535	20220704	129.77	13890	-24.98	20230619	4810	116.63	20230104	13890	-24.98	20230619	4535	129.77	20220704	1.88	N	101390	500	45 억		83866	N	N	0	N	00	N
22	20230628	120659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10610	60	2	0.57	768319040	73337	25.24	10550	10770	10300	13710	7390	10550	10476.55	0.93	0	1468	11196	10872	10616	10292	10036	10745	10165	45	3160	500	7380	10	1	9053757	961	-13.82	1.98	12	0.81	-768.00	5355.00	13890	20230619	-23.61	4535	20220704	133.96	13890	-23.61	20230619	4810	120.58	20230104	13890	-23.61	20230619	4535	133.96	20220704	1.88	N	101390	500	45 억		83866	N	N	0	N	00	N
23	20230628	110705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10410	-140	5	-1.33	620594190	59293	20.41	10550	10770	10300	13710	7390	10550	10466.57	0.93	0	2655	11196	10872	10616	10292	10036	10745	10165	45	3160	500	7380	10	1	9053757	942	-13.55	1.94	12	0.65	-768.00	5355.00	13890	20230619	-25.05	4535	20220704	129.55	13890	-25.05	20230619	4810	116.42	20230104	13890	-25.05	20230619	4535	129.55	20220704	1.88	N	101390	500	45 억		83866	N	N	0	N	00	N
24	20230628	100706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10480	-70	5	-0.66	295856230	27990	9.63	10550	10770	10430	13710	7390	10550	10570.07	0.93	0	663	11196	10872	10616	10292	10036	10745	10165	45	3160	500	7380	10	1	9053757	949	-13.65	1.96	12	0.31	-768.00	5355.00	13890	20230619	-24.55	4535	20220704	131.09	13890	-24.55	20230619	4810	117.88	20230104	13890	-24.55	20230619	4535	131.09	20220704	1.88	N	101390	500	45 억		83866	N	N	0	N	00	N
25	20230628	090703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10520	-30	5	-0.28	46460350	4392	1.51	10550	10770	10450	13710	7390	10550	10578.40	0.93	0	36	11196	10872	10616	10292	10036	10745	10165	45	3160	500	7380	10	1	9053757	952	-13.70	1.96	12	0.05	-768.00	5355.00	13890	20230619	-24.26	4535	20220704	131.97	13890	-24.26	20230619	4810	118.71	20230104	13890	-24.26	20230619	4535	131.97	20220704	1.88	N	101390	500	45 억		83866	N	N	0	N	00	N
26	20230627	160701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10550	-430	5	-3.92	3090045670	290156	91.50	10870	10940	10360	14270	7690	10980	10649.88	0.82	0	8142	11540	11260	11120	10840	10700	11190	10770	45	3290	500	7680	10	1	9053757	955	-13.74	1.97	12	3.20	-768.00	5355.00	13890	20230619	-24.05	4535	20220704	132.64	13890	-24.05	20230619	4810	119.33	20230104	13890	-24.05	20230619	4535	132.64	20220704	1.90	N	101390	500	45 억		74353	N	N	0	N	00	N
27	20230627	150706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10700	-280	5	-2.55	2829299030	265499	83.72	10870	10940	10360	14270	7690	10980	10656.53	0.82	0	9327	11540	11260	11120	10840	10700	11190	10770	45	3290	500	7680	10	1	9053757	969	-13.93	2.00	12	2.93	-768.00	5355.00	13890	20230619	-22.97	4535	20220704	135.94	13890	-22.97	20230619	4810	122.45	20230104	13890	-22.97	20230619	4535	135.94	20220704	1.90	N	101390	500	45 억		74353	N	N	0	N	00	N
28	20230627	140714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10820	-160	5	-1.46	2549884480	239531	75.54	10870	10940	10360	14270	7690	10980	10645.32	0.82	0	13672	11540	11260	11120	10840	10700	11190	10770	45	3290	500	7680	10	1	9053757	980	-14.09	2.02	12	2.65	-768.00	5355.00	13890	20230619	-22.10	4535	20220704	138.59	13890	-22.10	20230619	4810	124.95	20230104	13890	-22.10	20230619	4535	138.59	20220704	1.90	N	101390	500	45 억		74353	N	N	0	N	00	N
29	20230627	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10930	-50	5	-0.46	2235896160	210492	66.38	10870	10940	10360	14270	7690	10980	10622.24	0.82	0	12102	11540	11260	11120	10840	10700	11190	10770	45	3290	500	7680	10	1	9053757	990	-14.23	2.04	12	2.32	-768.00	5355.00	13890	20230619	-21.31	4535	20220704	141.01	13890	-21.31	20230619	4810	127.23	20230104	13890	-21.31	20230619	4535	141.01	20220704	1.90	N	101390	500	45 억		74353	N	N	0	N	00	N
30	20230627	120714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10660	-320	5	-2.91	2013174540	189732	59.83	10870	10940	10360	14270	7690	10980	10610.62	0.82	0	5679	11540	11260	11120	10840	10700	11190	10770	45	3290	500	7680	10	1	9053757	965	-13.88	1.99	12	2.10	-768.00	5355.00	13890	20230619	-23.25	4535	20220704	135.06	13890	-23.25	20230619	4810	121.62	20230104	13890	-23.25	20230619	4535	135.06	20220704	1.90	N	101390	500	45 억		74353	N	N	0	N	00	N
31	20230627	110719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10790	-190	5	-1.73	1660525480	157114	49.55	10870	10900	10360	14270	7690	10980	10568.92	0.82	0	10603	11540	11260	11120	10840	10700	11190	10770	45	3290	500	7680	10	1	9053757	977	-14.05	2.01	12	1.74	-768.00	5355.00	13890	20230619	-22.32	4535	20220704	137.93	13890	-22.32	20230619	4810	124.32	20230104	13890	-22.32	20230619	4535	137.93	20220704	1.90	N	101390	500	45 억		74353	N	N	0	N	00	N
32	20230627	100658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10540	-440	5	-4.01	1121495830	106026	33.43	10870	10900	10380	14270	7690	10980	10577.55	0.82	0	13405	11540	11260	11120	10840	10700	11190	10770	45	3290	500	7680	10	1	9053757	954	-13.72	1.97	12	1.17	-768.00	5355.00	13890	20230619	-24.12	4535	20220704	132.41	13890	-24.12	20230619	4810	119.13	20230104	13890	-24.12	20230619	4535	132.41	20220704	1.90	N	101390	500	45 억		74353	N	N	0	N	00	N
33	20230627	090703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10800	-180	5	-1.64	78903300	7295	2.30	10870	10900	10710	14270	7690	10980	10816.08	0.82	0	837	11540	11260	11120	10840	10700	11190	10770	45	3290	500	7680	10	1	9053757	978	-14.06	2.02	12	0.08	-768.00	5355.00	13890	20230619	-22.25	4535	20220704	138.15	13890	-22.25	20230619	4810	124.53	20230104	13890	-22.25	20230619	4535	138.15	20220704	1.90	N	101390	500	45 억		74353	N	N	0	N	00	N
34	20230626	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10980	-520	5	-4.52	1887434140	169973	58.33	11400	11400	10980	14950	8050	11500	11105.32	0.78	0	2645	11966	11732	11346	11112	10726	11850	11230	45	3450	500	8050	10	1	9053757	994	-14.30	2.05	12	1.88	-768.00	5355.00	13890	20230619	-20.95	4535	20220704	142.12	13890	-20.95	20230619	4810	128.27	20230104	13890	-20.95	20230619	4535	142.12	20220704	2.18	N	101390	500	45 억		70273	N	N	0	N	00	N
35	20230626	150705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11090	-410	5	-3.57	1679866480	151148	51.87	11400	11400	11000	14950	8050	11500	11114.05	0.78	0	5007	11966	11732	11346	11112	10726	11850	11230	45	3450	500	8050	10	1	9053757	1004	-14.44	2.07	12	1.67	-768.00	5355.00	13890	20230619	-20.16	4535	20220704	144.54	13890	-20.16	20230619	4810	130.56	20230104	13890	-20.16	20230619	4535	144.54	20220704	2.18	N	101390	500	45 억		70273	N	N	0	N	00	N
36	20230626	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11200	-300	5	-2.61	1236001480	111331	38.20	11400	11400	11000	14950	8050	11500	11102.04	0.78	0	6686	11966	11732	11346	11112	10726	11850	11230	45	3450	500	8050	10	1	9053757	1014	-14.58	2.09	12	1.23	-768.00	5355.00	13890	20230619	-19.37	4535	20220704	146.97	13890	-19.37	20230619	4810	132.85	20230104	13890	-19.37	20230619	4535	146.97	20220704	2.18	N	101390	500	45 억		70273	N	N	0	N	00	N
37	20230626	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11110	-390	5	-3.39	1031745850	93037	31.93	11400	11400	11000	14950	8050	11500	11089.63	0.78	0	6029	11966	11732	11346	11112	10726	11850	11230	45	3450	500	8050	10	1	9053757	1006	-14.47	2.07	12	1.03	-768.00	5355.00	13890	20230619	-20.01	4535	20220704	144.98	13890	-20.01	20230619	4810	130.98	20230104	13890	-20.01	20230619	4535	144.98	20220704	2.18	N	101390	500	45 억		70273	N	N	0	N	00	N
38	20230626	120701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11110	-390	5	-3.39	909301330	81998	28.14	11400	11400	11000	14950	8050	11500	11089.31	0.78	0	6553	11966	11732	11346	11112	10726	11850	11230	45	3450	500	8050	10	1	9053757	1006	-14.47	2.07	12	0.91	-768.00	5355.00	13890	20230619	-20.01	4535	20220704	144.98	13890	-20.01	20230619	4810	130.98	20230104	13890	-20.01	20230619	4535	144.98	20220704	2.18	N	101390	500	45 억		70273	N	N	0	N	00	N
39	20230626	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11090	-410	5	-3.57	818435710	73812	25.33	11400	11400	11000	14950	8050	11500	11088.11	0.78	0	7286	11966	11732	11346	11112	10726	11850	11230	45	3450	500	8050	10	1	9053757	1004	-14.44	2.07	12	0.82	-768.00	5355.00	13890	20230619	-20.16	4535	20220704	144.54	13890	-20.16	20230619	4810	130.56	20230104	13890	-20.16	20230619	4535	144.54	20220704	2.18	N	101390	500	45 억		70273	N	N	0	N	00	N
40	20230626	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11100	-400	5	-3.48	649285180	58534	20.09	11400	11400	11000	14950	8050	11500	11092.45	0.78	0	6857	11966	11732	11346	11112	10726	11850	11230	45	3450	500	8050	10	1	9053757	1005	-14.45	2.07	12	0.65	-768.00	5355.00	13890	20230619	-20.09	4535	20220704	144.76	13890	-20.09	20230619	4810	130.77	20230104	13890	-20.09	20230619	4535	144.76	20220704	2.18	N	101390	500	45 억		70273	N	N	0	N	00	N
41	20230626	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11090	-410	5	-3.57	148961760	13386	4.59	11400	11400	11000	14950	8050	11500	11128.18	0.78	0	-1883	11966	11732	11346	11112	10726	11850	11230	45	3450	500	8050	10	1	9053757	1004	-14.44	2.07	12	0.15	-768.00	5355.00	13890	20230619	-20.16	4535	20220704	144.54	13890	-20.16	20230619	4810	130.56	20230104	13890	-20.16	20230619	4535	144.54	20220704	2.18	N	101390	500	45 억		70273	N	N	0	N	00	N
42	20230623	172800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	20	2	0.17	3260432560	289789	26.52	11050	11580	10960	14920	8040	11480	11244.59	1.01	0	-23466	12673	12076	10933	10336	9193	12375	10635	45	3440	500	8030	10	1	9053757	1041	-14.97	2.15	12	3.20	-768.00	5355.00	13890	20230619	-17.21	4535	20220704	153.58	13890	-17.21	20230619	4810	139.09	20230104	13890	-17.21	20230619	4535	153.58	20220704	3.12	N	101390	500	45 억		91182	N	N	0	N	00	N
43	20230623	140548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11130	-350	5	-3.05	2329750670	207594	19.00	11050	11580	10960	14920	8040	11480	11222.58	1.01	0	-9126	12673	12076	10933	10336	9193	12375	10635	45	3440	500	8030	10	1	9053757	1008	-14.49	2.08	12	2.29	-768.00	5355.00	13890	20230619	-19.87	4535	20220704	145.42	13890	-19.87	20230619	4810	131.39	20230104	13890	-19.87	20230619	4535	145.42	20220704	3.12	N	101390	500	45 억		91182	N	N	0	N	00	N
44	20230622	160631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11480	230	2	2.04	11583734090	1079000	75.50	11250	11530	9790	14620	7880	11250	10734.25	1.89	0	-93515	13930	12590	11680	10340	9430	12135	9885	45	3370	500	7870	10	1	9053757	1039	-14.95	2.14	12	11.92	-768.00	5355.00	13890	20230619	-17.35	4535	20220704	153.14	13890	-17.35	20230619	4810	138.67	20230104	13890	-17.35	20230619	4535	153.14	20220704	2.35	N	101390	500	45 억		171344	N	N	0	N	00	N
45	20230622	150841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11300	50	2	0.44	10687515700	1000638	70.02	11250	11400	9790	14620	7880	11250	10680.60	1.89	0	-90888	13930	12590	11680	10340	9430	12135	9885	45	3370	500	7870	10	1	9053757	1023	-14.71	2.11	12	11.05	-768.00	5355.00	13890	20230619	-18.65	4535	20220704	149.17	13890	-18.65	20230619	4810	134.93	20230104	13890	-18.65	20230619	4535	149.17	20220704	2.35	N	101390	500	45 억		171344	N	N	0	N	00	N
46	20230622	141009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11090	-160	5	-1.42	8244929990	780016	54.58	11250	11390	9790	14620	7880	11250	10570.05	1.89	0	-79792	13930	12590	11680	10340	9430	12135	9885	45	3370	500	7870	10	1	9053757	1004	-14.44	2.07	12	8.62	-768.00	5355.00	13890	20230619	-20.16	4535	20220704	144.54	13890	-20.16	20230619	4810	130.56	20230104	13890	-20.16	20230619	4535	144.54	20220704	2.35	N	101390	500	45 억		171344	N	N	0	N	00	N
47	20230622	130708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9990	-1260	5	-11.20	5870283800	558027	39.05	11250	11390	9790	14620	7880	11250	10519.48	1.89	0	-54018	13930	12590	11680	10340	9430	12135	9885	45	3370	500	7870	10	1	9053757	904	-13.01	1.87	12	6.16	-768.00	5355.00	13890	20230619	-28.08	4535	20220704	120.29	13890	-28.08	20230619	4810	107.69	20230104	13890	-28.08	20230619	4535	120.29	20220704	2.35	N	101390	500	45 억		171344	N	N	0	N	00	N
48	20230622	120959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10250	-1000	5	-8.89	4348159370	405951	28.41	11250	11390	10200	14620	7880	11250	10710.80	1.89	0	-30075	13930	12590	11680	10340	9430	12135	9885	45	3370	500	7870	10	1	9053757	928	-13.35	1.91	12	4.48	-768.00	5355.00	13890	20230619	-26.21	4535	20220704	126.02	13890	-26.21	20230619	4810	113.10	20230104	13890	-26.21	20230619	4535	126.02	20220704	2.35	N	101390	500	45 억		171344	N	N	0	N	00	N
49	20230622	110859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10330	-920	5	-8.18	3488065550	322495	22.57	11250	11390	10200	14620	7880	11250	10815.63	1.89	0	-7841	13930	12590	11680	10340	9430	12135	9885	45	3370	500	7870	10	1	9053757	935	-13.45	1.93	12	3.56	-768.00	5355.00	13890	20230619	-25.63	4535	20220704	127.78	13890	-25.63	20230619	4810	114.76	20230104	13890	-25.63	20230619	4535	127.78	20220704	2.35	N	101390	500	45 억		171344	N	N	0	N	00	N
50	20230622	100907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10980	-270	5	-2.40	1569518260	140387	9.82	11250	11390	10900	14620	7880	11250	11179.85	1.89	0	-4685	13930	12590	11680	10340	9430	12135	9885	45	3370	500	7870	10	1	9053757	994	-14.30	2.05	12	1.55	-768.00	5355.00	13890	20230619	-20.95	4535	20220704	142.12	13890	-20.95	20230619	4810	128.27	20230104	13890	-20.95	20230619	4535	142.12	20220704	2.35	N	101390	500	45 억		171344	N	N	0	N	00	N
51	20230622	090606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11380	130	2	1.16	317402050	28197	1.97	11250	11390	11080	14620	7880	11250	11256.63	1.89	0	2491	13930	12590	11680	10340	9430	12135	9885	45	3370	500	7870	10	1	9053757	1030	-14.82	2.13	12	0.31	-768.00	5355.00	13890	20230619	-18.07	4535	20220704	150.94	13890	-18.07	20230619	4810	136.59	20230104	13890	-18.07	20230619	4535	150.94	20220704	2.35	N	101390	500	45 억		171344	N	N	0	N	00	N
52	20230621	160201	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	11250	-2150	5	-16.04	16594364020	1424469	131.62	13010	13020	10770	17420	9380	13400	11581.35	3.74	0	-167410	14053	13726	13113	12786	12173	13890	12950	45	4020	500	9380	10	1	9053757	1019	-14.65	2.10	12	15.73	-768.00	5355.00	13890	20230619	-19.01	4535	20220704	148.07	13890	-19.01	20230619	4810	133.89	20230104	13890	-19.01	20230619	4535	148.07	20220704	1.87	N	101390	500	45 억		338619	N	N	0	N	01	N
53	20230621	150707	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	11250	-2150	5	-16.04	16073871950	1378187	127.34	13010	13020	10770	17420	9380	13400	11591.89	3.74	0	-163479	14053	13726	13113	12786	12173	13890	12950	45	4020	500	9380	10	1	9053757	1019	-14.65	2.10	12	15.22	-768.00	5355.00	13890	20230619	-19.01	4535	20220704	148.07	13890	-19.01	20230619	4810	133.89	20230104	13890	-19.01	20230619	4535	148.07	20220704	1.87	N	101390	500	45 억		338619	N	N	0	N	01	N
54	20230621	140838	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	11480	-1920	5	-14.33	15038176760	1286548	118.87	13010	13020	10770	17420	9380	13400	11613.46	3.74	0	-149609	14053	13726	13113	12786	12173	13890	12950	45	4020	500	9380	10	1	9053757	1039	-14.95	2.14	12	14.21	-768.00	5355.00	13890	20230619	-17.35	4535	20220704	153.14	13890	-17.35	20230619	4810	138.67	20230104	13890	-17.35	20230619	4535	153.14	20220704	1.87	N	101390	500	45 억		338619	N	N	0	N	01	N
55	20230621	131009	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	11220	-2180	5	-16.27	13721826700	1170540	108.16	13010	13020	10770	17420	9380	13400	11641.14	3.74	0	-135514	14053	13726	13113	12786	12173	13890	12950	45	4020	500	9380	10	1	9053757	1016	-14.61	2.10	12	12.93	-768.00	5355.00	13890	20230619	-19.22	4535	20220704	147.41	13890	-19.22	20230619	4810	133.26	20230104	13890	-19.22	20230619	4535	147.41	20220704	1.87	N	101390	500	45 억		338619	N	N	0	N	01	N
56	20230621	120311	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	11610	-1790	5	-13.36	12530388560	1065787	98.48	13010	13020	10770	17420	9380	13400	11668.83	3.74	0	-131691	14053	13726	13113	12786	12173	13890	12950	45	4020	500	9380	10	1	9053757	1051	-15.12	2.17	12	11.77	-768.00	5355.00	13890	20230619	-16.41	4535	20220704	156.01	13890	-16.41	20230619	4810	141.37	20230104	13890	-16.41	20230619	4535	156.01	20220704	1.87	N	101390	500	45 억		338619	N	N	0	N	01	N
57	20230621	110318	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	11630	-1770	5	-13.21	11930284780	1014363	93.72	13010	13020	10770	17420	9380	13400	11668.78	3.74	0	-115934	14053	13726	13113	12786	12173	13890	12950	45	4020	500	9380	10	1	9053757	1053	-15.14	2.17	12	11.20	-768.00	5355.00	13890	20230619	-16.27	4535	20220704	156.45	13890	-16.27	20230619	4810	141.79	20230104	13890	-16.27	20230619	4535	156.45	20220704	1.87	N	101390	500	45 억		338619	N	N	0	N	01	N
58	20230621	100756	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	11360	-2040	5	-15.22	10175089980	863252	79.76	13010	13020	10770	17420	9380	13400	11678.77	3.74	0	-88627	14053	13726	13113	12786	12173	13890	12950	45	4020	500	9380	10	1	9053757	1029	-14.79	2.12	12	9.53	-768.00	5355.00	13890	20230619	-18.21	4535	20220704	150.50	13890	-18.21	20230619	4810	136.17	20230104	13890	-18.21	20230619	4535	150.50	20220704	1.87	N	101390	500	45 억		338619	N	N	0	N	01	N
59	20230621	090718	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	11610	-1790	5	-13.36	3763821060	306514	28.32	13010	13020	11500	17420	9380	13400	12038.50	3.74	0	-20004	14053	13726	13113	12786	12173	13890	12950	45	4020	500	9380	10	1	9053757	1051	-15.12	2.17	12	3.39	-768.00	5355.00	13890	20230619	-16.41	4535	20220704	156.01	13890	-16.41	20230619	4810	141.37	20230104	13890	-16.41	20230619	4535	156.01	20220704	1.87	N	101390	500	45 억		338619	N	N	0	N	01	N
60	20230620	160348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13400	340	2	2.60	9096923850	693241	43.42	13220	13440	12500	16970	9150	13060	13121.82	4.35	0	-62769	14773	13916	13033	12176	11293	14345	12605	45	3910	500	9140	10	1	9053757	1213	-17.45	2.50	12	7.66	-768.00	5355.00	13890	20230619	-3.53	4535	20220704	195.48	13890	-3.53	20230619	4810	178.59	20230104	13890	-3.53	20230619	4535	195.48	20220704	1.68	N	101390	500	45 억		393501	N	N	0	N	00	N
61	20230620	150637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13300	240	2	1.84	8017406950	612454	38.36	13220	13400	12500	16970	9150	13060	13090.63	4.35	0	-51899	14773	13916	13033	12176	11293	14345	12605	45	3910	500	9140	10	1	9053757	1204	-17.32	2.48	12	6.76	-768.00	5355.00	13890	20230619	-4.25	4535	20220704	193.27	13890	-4.25	20230619	4810	176.51	20230104	13890	-4.25	20230619	4535	193.27	20220704	1.68	N	101390	500	45 억		393501	N	N	0	N	00	N
62	20230620	140128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12990	-70	5	-0.54	6089227890	465441	29.15	13220	13400	12500	16970	9150	13060	13082.71	4.35	0	-30029	14773	13916	13033	12176	11293	14345	12605	45	3910	500	9140	10	1	9053757	1176	-16.91	2.43	12	5.14	-768.00	5355.00	13890	20230619	-6.48	4535	20220704	186.44	13890	-6.48	20230619	4810	170.06	20230104	13890	-6.48	20230619	4535	186.44	20220704	1.68	N	101390	500	45 억		393501	N	N	0	N	00	N
63	20230620	130508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12840	-220	5	-1.68	5549216670	423815	26.55	13220	13400	12500	16970	9150	13060	13093.49	4.35	0	-17148	14773	13916	13033	12176	11293	14345	12605	45	3910	500	9140	10	1	9053757	1163	-16.72	2.40	12	4.68	-768.00	5355.00	13890	20230619	-7.56	4535	20220704	183.13	13890	-7.56	20230619	4810	166.94	20230104	13890	-7.56	20230619	4535	183.13	20220704	1.68	N	101390	500	45 억		393501	N	N	0	N	00	N
64	20230620	120310	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12830	-230	5	-1.76	4530814780	344229	21.56	13220	13400	12500	16970	9150	13060	13162.21	4.35	0	-33914	14773	13916	13033	12176	11293	14345	12605	45	3910	500	9140	10	1	9053757	1162	-16.71	2.40	12	3.80	-768.00	5355.00	13890	20230619	-7.63	4535	20220704	182.91	13890	-7.63	20230619	4810	166.74	20230104	13890	-7.63	20230619	4535	182.91	20220704	1.68	N	101390	500	45 억		393501	N	N	0	N	00	N
65	20230620	110429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13360	300	2	2.30	3005399630	227161	14.23	13220	13400	13060	16970	9150	13060	13230.26	4.35	0	-43404	14773	13916	13033	12176	11293	14345	12605	45	3910	500	9140	10	1	9053757	1210	-17.40	2.49	12	2.51	-768.00	5355.00	13890	20230619	-3.82	4535	20220704	194.60	13890	-3.82	20230619	4810	177.75	20230104	13890	-3.82	20230619	4535	194.60	20220704	1.68	N	101390	500	45 억		393501	N	N	0	N	00	N
66	20230620	100923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13200	140	2	1.07	2041522470	154163	9.66	13220	13400	13060	16970	9150	13060	13242.62	4.35	0	-36183	14773	13916	13033	12176	11293	14345	12605	45	3910	500	9140	10	1	9053757	1195	-17.19	2.46	12	1.70	-768.00	5355.00	13890	20230619	-4.97	4535	20220704	191.07	13890	-4.97	20230619	4810	174.43	20230104	13890	-4.97	20230619	4535	191.07	20220704	1.68	N	101390	500	45 억		393501	N	N	0	N	00	N
67	20230620	090840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13310	250	2	1.91	498215930	37750	2.36	13220	13380	13060	16970	9150	13060	13197.77	4.35	0	-9216	14773	13916	13033	12176	11293	14345	12605	45	3910	500	9140	10	1	9053757	1205	-17.33	2.49	12	0.42	-768.00	5355.00	13890	20230619	-4.18	4535	20220704	193.50	13890	-4.18	20230619	4810	176.72	20230104	13890	-4.18	20230619	4535	193.50	20220704	1.68	N	101390	500	45 억		393501	N	N	0	N	00	N
68	20230619	160916	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	13060	1060	2	8.83	21048840850	1590897	188.40	12150	13890	12150	15600	8400	12000	13230.95	2.80	0	144549	13186	12592	11696	11102	10206	12890	11400	45	3600	500	8400	10	1	9053757	1182	-17.01	2.44	12	17.57	-768.00	5355.00	13890	20230619	-5.98	4535	20220704	187.98	13890	-5.98	20230619	4810	171.52	20230104	13890	-5.98	20230619	4535	187.98	20220704	1.71	N	101390	500	45 억		253492	N	N	0	N	00	N
69	20230619	150106	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	13100	1100	2	9.17	20163330410	1523620	180.43	12150	13890	12150	15600	8400	12000	13233.97	2.80	0	149475	13186	12592	11696	11102	10206	12890	11400	45	3600	500	8400	10	1	9053757	1186	-17.06	2.45	12	16.83	-768.00	5355.00	13890	20230619	-5.69	4535	20220704	188.86	13890	-5.69	20230619	4810	172.35	20230104	13890	-5.69	20230619	4535	188.86	20220704	1.71	N	101390	500	45 억		253492	N	N	0	N	00	N
70	20230619	140225	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	13490	1490	2	12.42	18241727800	1378591	163.25	12150	13890	12150	15600	8400	12000	13232.31	2.80	0	143641	13186	12592	11696	11102	10206	12890	11400	45	3600	500	8400	10	1	9053757	1221	-17.57	2.52	12	15.23	-768.00	5355.00	13890	20230619	-2.88	4535	20220704	197.46	13890	-2.88	20230619	4810	180.46	20230104	13890	-2.88	20230619	4535	197.46	20220704	1.71	N	101390	500	45 억		253492	N	N	0	N	00	N
71	20230619	131023	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	13560	1560	2	13.00	16646780520	1260902	149.32	12150	13890	12150	15600	8400	12000	13202.45	2.80	0	128118	13186	12592	11696	11102	10206	12890	11400	45	3600	500	8400	10	1	9053757	1228	-17.66	2.53	12	13.93	-768.00	5355.00	13890	20230619	-2.38	4535	20220704	199.01	13890	-2.38	20230619	4810	181.91	20230104	13890	-2.38	20230619	4535	199.01	20220704	1.71	N	101390	500	45 억		253492	N	N	0	N	00	N
72	20230619	120221	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	13570	1570	2	13.08	15476900690	1174408	139.07	12150	13890	12150	15600	8400	12000	13178.65	2.80	0	119711	13186	12592	11696	11102	10206	12890	11400	45	3600	500	8400	10	1	9053757	1229	-17.67	2.53	12	12.97	-768.00	5355.00	13890	20230619	-2.30	4535	20220704	199.23	13890	-2.30	20230619	4810	182.12	20230104	13890	-2.30	20230619	4535	199.23	20220704	1.71	N	101390	500	45 억		253492	N	N	0	N	00	N
73	20230619	111029	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	13630	1630	2	13.58	13764748990	1048009	124.11	12150	13890	12150	15600	8400	12000	13134.38	2.80	0	100171	13186	12592	11696	11102	10206	12890	11400	45	3600	500	8400	10	1	9053757	1234	-17.75	2.55	12	11.58	-768.00	5355.00	13890	20230619	-1.87	4535	20220704	200.55	13890	-1.87	20230619	4810	183.37	20230104	13890	-1.87	20230619	4535	200.55	20220704	1.71	N	101390	500	45 억		253492	N	N	0	N	00	N
74	20230619	100319	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	13020	1020	2	8.50	7643543950	593843	70.32	12150	13200	12150	15600	8400	12000	12871.58	2.80	0	55004	13186	12592	11696	11102	10206	12890	11400	45	3600	500	8400	10	1	9053757	1179	-16.95	2.43	12	6.56	-768.00	5355.00	13200	20230619	-1.36	4535	20220704	187.10	13200	-1.36	20230619	4810	170.69	20230104	13200	-1.36	20230619	4535	187.10	20220704	1.71	N	101390	500	45 억		253492	N	N	0	N	00	N
75	20230619	090429	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	12680	680	2	5.67	1650299340	132317	15.67	12150	12680	12150	15600	8400	12000	12472.94	2.80	0	-4594	13186	12592	11696	11102	10206	12890	11400	45	3600	500	8400	10	1	9053757	1148	-16.51	2.37	12	1.46	-768.00	5355.00	12680	20230619	0.00	4535	20220704	179.60	12680	0.00	20230619	4810	163.62	20230104	12680	0.00	20230619	4535	179.60	20220704	1.71	N	101390	500	45 억		253492	N	N	0	N	00	N
76	20230616	160753	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	12000	1320	2	12.36	9522720420	824074	902.94	10800	12290	10800	13880	7480	10680	11554.71	1.06	0	167716	11100	10890	10730	10520	10360	10810	10440	45	3200	500	7470	10	1	9053757	1086	-15.62	2.24	12	9.10	-768.00	5355.00	12290	20230616	-2.36	4535	20220704	164.61	12290	-2.36	20230616	4810	149.48	20230104	12290	-2.36	20230616	4535	164.61	20220704	1.68	N	101390	500	45 억		96153	N	N	0	N	00	N
77	20230616	150324	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11860	1180	2	11.05	6213249360	548073	600.52	10800	12000	10800	13880	7480	10680	11336.54	1.06	0	120305	11100	10890	10730	10520	10360	10810	10440	45	3200	500	7470	10	1	9053757	1074	-15.44	2.21	12	6.05	-768.00	5355.00	12000	20230616	-1.17	4535	20220704	161.52	12000	-1.17	20230616	4810	146.57	20230104	12000	-1.17	20230616	4535	161.52	20220704	1.68	N	101390	500	45 억		96153	N	N	0	N	00	N
78	20230616	140345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11360	680	2	6.37	4536112200	404472	443.18	10800	11450	10800	13880	7480	10680	11214.90	1.06	0	121014	11100	10890	10730	10520	10360	10810	10440	45	3200	500	7470	10	1	9053757	1029	-14.79	2.12	12	4.47	-768.00	5355.00	11600	20230428	-2.07	4535	20220704	150.50	11600	-2.07	20230428	4810	136.17	20230104	11600	-2.07	20230428	4535	150.50	20220704	1.68	N	101390	500	45 억		96153	N	N	0	N	00	N
79	20230616	131015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	630	2	5.90	3627429960	324705	355.78	10800	11440	10800	13880	7480	10680	11171.46	1.06	0	106913	11100	10890	10730	10520	10360	10810	10440	45	3200	500	7470	10	1	9053757	1024	-14.73	2.11	12	3.59	-768.00	5355.00	11600	20230428	-2.50	4535	20220704	149.39	11600	-2.50	20230428	4810	135.14	20230104	11600	-2.50	20230428	4535	149.39	20220704	1.68	N	101390	500	45 억		96153	N	N	0	N	00	N
80	20230616	120953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11190	510	2	4.78	2077630580	187695	205.66	10800	11200	10800	13880	7480	10680	11069.18	1.06	0	78264	11100	10890	10730	10520	10360	10810	10440	45	3200	500	7470	10	1	9053757	1013	-14.57	2.09	12	2.07	-768.00	5355.00	11600	20230428	-3.53	4535	20220704	146.75	11600	-3.53	20230428	4810	132.64	20230104	11600	-3.53	20230428	4535	146.75	20220704	1.68	N	101390	500	45 억		96153	N	N	0	N	00	N
81	20230616	110940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10980	300	2	2.81	1183101230	107275	117.54	10800	11150	10800	13880	7480	10680	11028.68	1.06	0	47081	11100	10890	10730	10520	10360	10810	10440	45	3200	500	7470	10	1	9053757	994	-14.30	2.05	12	1.18	-768.00	5355.00	11600	20230428	-5.34	4535	20220704	142.12	11600	-5.34	20230428	4810	128.27	20230104	11600	-5.34	20230428	4535	142.12	20220704	1.68	N	101390	500	45 억		96153	N	N	0	N	00	N
82	20230616	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11000	320	2	3.00	883056580	80016	87.67	10800	11150	10800	13880	7480	10680	11036.00	1.06	0	32681	11100	10890	10730	10520	10360	10810	10440	45	3200	500	7470	10	1	9053757	996	-14.32	2.05	12	0.88	-768.00	5355.00	11600	20230428	-5.17	4535	20220704	142.56	11600	-5.17	20230428	4810	128.69	20230104	11600	-5.17	20230428	4535	142.56	20220704	1.68	N	101390	500	45 억		96153	N	N	0	N	00	N
83	20230616	091005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10880	200	2	1.87	89219880	8192	8.98	10800	11000	10800	13880	7480	10680	10891.10	1.06	0	-507	11100	10890	10730	10520	10360	10810	10440	45	3200	500	7470	10	1	9053757	985	-14.17	2.03	12	0.09	-768.00	5355.00	11600	20230428	-6.21	4535	20220704	139.91	11600	-6.21	20230428	4810	126.20	20230104	11600	-6.21	20230428	4535	139.91	20220704	1.68	N	101390	500	45 억		96153	N	N	0	N	00	N
84	20230615	150232	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10730	-50	5	-0.46	872970560	81165	49.37	10780	10940	10570	14010	7550	10780	10755.50	1.17	0	-11150	11326	11052	10906	10632	10486	10980	10560	45	3230	500	7540	10	1	9053757	971	-13.97	2.00	12	0.90	-768.00	5355.00	11600	20230428	-7.50	4535	20220704	136.60	11600	-7.50	20230428	4810	123.08	20230104	11600	-7.50	20230428	4535	136.60	20220704	1.78	N	101390	500	45 억		106264	N	N	0	N	00	N
85	20230615	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10890	110	2	1.02	770610370	71655	43.59	10780	10940	10570	14010	7550	10780	10754.45	1.17	0	-10730	11326	11052	10906	10632	10486	10980	10560	45	3230	500	7540	10	1	9053757	986	-14.18	2.03	12	0.79	-768.00	5355.00	11600	20230428	-6.12	4535	20220704	140.13	11600	-6.12	20230428	4810	126.40	20230104	11600	-6.12	20230428	4535	140.13	20220704	1.78	N	101390	500	45 억		106264	N	N	0	N	00	N
86	20230615	131029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10750	-30	5	-0.28	516052280	48259	29.36	10780	10900	10570	14010	7550	10780	10693.39	1.17	0	-9127	11326	11052	10906	10632	10486	10980	10560	45	3230	500	7540	10	1	9053757	973	-14.00	2.01	12	0.53	-768.00	5355.00	11600	20230428	-7.33	4535	20220704	137.05	11600	-7.33	20230428	4810	123.49	20230104	11600	-7.33	20230428	4535	137.05	20220704	1.78	N	101390	500	45 억		106264	N	N	0	N	00	N
87	20230615	120925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10690	-90	5	-0.83	446872350	41814	25.44	10780	10900	10570	14010	7550	10780	10687.15	1.17	0	-8594	11326	11052	10906	10632	10486	10980	10560	45	3230	500	7540	10	1	9053757	968	-13.92	2.00	12	0.46	-768.00	5355.00	11600	20230428	-7.84	4535	20220704	135.72	11600	-7.84	20230428	4810	122.25	20230104	11600	-7.84	20230428	4535	135.72	20220704	1.78	N	101390	500	45 억		106264	N	N	0	N	00	N
88	20230615	110949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10570	-210	5	-1.95	405414050	37927	23.07	10780	10900	10570	14010	7550	10780	10689.33	1.17	0	-8302	11326	11052	10906	10632	10486	10980	10560	45	3230	500	7540	10	1	9053757	957	-13.76	1.97	12	0.42	-768.00	5355.00	11600	20230428	-8.88	4535	20220704	133.08	11600	-8.88	20230428	4810	119.75	20230104	11600	-8.88	20230428	4535	133.08	20220704	1.78	N	101390	500	45 억		106264	N	N	0	N	00	N
89	20230611	184835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10490	-10	5	-0.10	1398447060	132215	126.73	10390	10860	10390	13650	7350	10500	10577.14	0.97	11185	8318	10860	10680	10500	10320	10140	10590	10230	45	3150	500	7350	10	1	9053757	950	-13.66	1.96	12	1.46	-768.00	5355.00	11600	20230428	-9.57	4535	20220704	131.31	11600	-9.57	20230428	4810	118.09	20230104	11600	-9.57	20230428	4535	131.31	20220704	1.14	N	101390	500	45 억		88023	N	N	0	N	00	N