KissMeData/114810/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	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9950	-250	5	-2.45	1408463000	141176	78.72	10170	10170	9890	13260	7140	10200	9976.65	2.01	0	-9732	10506	10352	10146	9992	9786	10380	10020	147	3060	500	7140	10	1	29352174	2921	10.27	1.83	12	0.48	969.00	5438.00	10300	20230629	-3.40	5960	20220930	66.95	10300	-3.40	20230629	6210	60.23	20230103	10300	-3.40	20230629	5960	66.95	20220930	0.26	N	114810	500	146 억		590987	N	N	0	N	00	N
3	20230630	150728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9940	-260	5	-2.55	1364405060	136748	76.25	10170	10170	9890	13260	7140	10200	9977.51	2.01	0	-9629	10506	10352	10146	9992	9786	10380	10020	147	3060	500	7140	10	1	29352174	2918	10.26	1.83	12	0.47	969.00	5438.00	10300	20230629	-3.50	5960	20220930	66.78	10300	-3.50	20230629	6210	60.06	20230103	10300	-3.50	20230629	5960	66.78	20220930	0.26	N	114810	500	146 억		590987	N	N	0	N	00	N
4	20230630	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9940	-260	5	-2.55	1243734770	124589	69.47	10170	10170	9890	13260	7140	10200	9982.70	2.01	0	-8925	10506	10352	10146	9992	9786	10380	10020	147	3060	500	7140	10	1	29352174	2918	10.26	1.83	12	0.42	969.00	5438.00	10300	20230629	-3.50	5960	20220930	66.78	10300	-3.50	20230629	6210	60.06	20230103	10300	-3.50	20230629	5960	66.78	20220930	0.26	N	114810	500	146 억		590987	N	N	0	N	00	N
5	20230630	130727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9900	-300	5	-2.94	1184839350	118665	66.16	10170	10170	9890	13260	7140	10200	9984.74	2.01	0	-6488	10506	10352	10146	9992	9786	10380	10020	147	3060	500	7140	10	1	29352174	2906	10.22	1.82	12	0.40	969.00	5438.00	10300	20230629	-3.88	5960	20220930	66.11	10300	-3.88	20230629	6210	59.42	20230103	10300	-3.88	20230629	5960	66.11	20220930	0.26	N	114810	500	146 억		590987	N	N	0	N	00	N
6	20230630	120724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9990	-210	5	-2.06	1011137280	101169	56.41	10170	10170	9900	13260	7140	10200	9994.54	2.01	0	-5946	10506	10352	10146	9992	9786	10380	10020	147	3060	500	7140	10	1	29352174	2932	10.31	1.84	12	0.34	969.00	5438.00	10300	20230629	-3.01	5960	20220930	67.62	10300	-3.01	20230629	6210	60.87	20230103	10300	-3.01	20230629	5960	67.62	20220930	0.26	N	114810	500	146 억		590987	N	N	0	N	00	N
7	20230630	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10150	-50	5	-0.49	902083130	90278	50.34	10170	10170	9900	13260	7140	10200	9992.28	2.01	0	-3195	10506	10352	10146	9992	9786	10380	10020	147	3060	500	7140	10	1	29352174	2979	10.47	1.87	12	0.31	969.00	5438.00	10300	20230629	-1.46	5960	20220930	70.30	10300	-1.46	20230629	6210	63.45	20230103	10300	-1.46	20230629	5960	70.30	20220930	0.26	N	114810	500	146 억		590987	N	N	0	N	00	N
8	20230630	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9980	-220	5	-2.16	612720780	61483	34.28	10170	10170	9900	13260	7140	10200	9965.69	2.01	0	-1905	10506	10352	10146	9992	9786	10380	10020	147	3060	500	7140	10	1	29352174	2929	10.30	1.84	12	0.21	969.00	5438.00	10300	20230629	-3.11	5960	20220930	67.45	10300	-3.11	20230629	6210	60.71	20230103	10300	-3.11	20230629	5960	67.45	20220930	0.26	N	114810	500	146 억		590987	N	N	0	N	00	N
9	20230630	090727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10000	-200	5	-1.96	170945210	17090	9.53	10170	10170	9950	13260	7140	10200	10002.65	2.01	0	-5059	10506	10352	10146	9992	9786	10380	10020	147	3060	500	7140	10	1	29352174	2935	10.32	1.84	12	0.06	969.00	5438.00	10300	20230629	-2.91	5960	20220930	67.79	10300	-2.91	20230629	6210	61.03	20230103	10300	-2.91	20230629	5960	67.79	20220930	0.26	N	114810	500	146 억		590987	N	N	0	N	00	N
10	20230629	160725	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10200	0	3	0.00	1819018170	179219	48.95	10200	10300	9940	13260	7140	10200	10149.67	2.03	0	-1156	10500	10350	10070	9920	9640	10425	9995	147	3060	500	7140	10	1	29352174	2994	10.53	1.88	12	0.61	969.00	5438.00	10300	20230629	-0.97	5960	20220930	71.14	10300	-0.97	20230629	6210	64.25	20230103	10300	-0.97	20230629	5960	71.14	20220930	0.22	N	114810	500	146 억		597216	N	N	0	N	00	N
11	20230629	150725	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10190	-10	5	-0.10	1789858790	176360	48.17	10200	10300	9940	13260	7140	10200	10148.89	2.03	0	-848	10500	10350	10070	9920	9640	10425	9995	147	3060	500	7140	10	1	29352174	2991	10.52	1.87	12	0.60	969.00	5438.00	10300	20230629	-1.07	5960	20220930	70.97	10300	-1.07	20230629	6210	64.09	20230103	10300	-1.07	20230629	5960	70.97	20220930	0.22	N	114810	500	146 억		597216	N	N	0	N	00	N
12	20230629	140721	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10250	50	2	0.49	1531250200	151160	41.29	10200	10270	9940	13260	7140	10200	10130.00	2.03	0	3589	10500	10350	10070	9920	9640	10425	9995	147	3060	500	7140	10	1	29352174	3009	10.58	1.88	12	0.51	969.00	5438.00	10270	20230629	-0.19	5960	20220930	71.98	10270	-0.19	20230629	6210	65.06	20230103	10270	-0.19	20230629	5960	71.98	20220930	0.22	N	114810	500	146 억		597216	N	N	0	N	00	N
13	20230629	130722	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10260	60	2	0.59	1259042870	124540	34.02	10200	10270	9940	13260	7140	10200	10109.55	2.03	0	11858	10500	10350	10070	9920	9640	10425	9995	147	3060	500	7140	10	1	29352174	3012	10.59	1.89	12	0.42	969.00	5438.00	10270	20230629	-0.10	5960	20220930	72.15	10270	-0.10	20230629	6210	65.22	20230103	10270	-0.10	20230629	5960	72.15	20220930	0.22	N	114810	500	146 억		597216	N	N	0	N	00	N
14	20230629	120725	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10250	50	2	0.49	1009521200	100199	27.37	10200	10270	9940	13260	7140	10200	10075.16	2.03	0	13924	10500	10350	10070	9920	9640	10425	9995	147	3060	500	7140	10	1	29352174	3009	10.58	1.88	12	0.34	969.00	5438.00	10270	20230629	-0.19	5960	20220930	71.98	10270	-0.19	20230629	6210	65.06	20230103	10270	-0.19	20230629	5960	71.98	20220930	0.22	N	114810	500	146 억		597216	N	N	0	N	00	N
15	20230629	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9990	-210	5	-2.06	535464130	53329	14.57	10200	10210	9960	13260	7140	10200	10040.77	2.03	0	2908	10500	10350	10070	9920	9640	10425	9995	147	3060	500	7140	10	1	29352174	2932	10.31	1.84	12	0.18	969.00	5438.00	10220	20230628	-2.25	5960	20220930	67.62	10220	-2.25	20230628	6210	60.87	20230103	10220	-2.25	20230628	5960	67.62	20220930	0.22	N	114810	500	146 억		597216	N	N	0	N	00	N
16	20230629	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10010	-190	5	-1.86	401848070	40021	10.93	10200	10210	9960	13260	7140	10200	10040.93	2.03	0	1669	10500	10350	10070	9920	9640	10425	9995	147	3060	500	7140	10	1	29352174	2938	10.33	1.84	12	0.14	969.00	5438.00	10220	20230628	-2.05	5960	20220930	67.95	10220	-2.05	20230628	6210	61.19	20230103	10220	-2.05	20230628	5960	67.95	20220930	0.22	N	114810	500	146 억		597216	N	N	0	N	00	N
17	20230629	090658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10150	-50	5	-0.49	36468760	3583	0.98	10200	10210	10140	13260	7140	10200	10178.28	2.03	0	235	10500	10350	10070	9920	9640	10425	9995	147	3060	500	7140	10	1	29352174	2979	10.47	1.87	12	0.01	969.00	5438.00	10220	20230628	-0.68	5960	20220930	70.30	10220	-0.68	20230628	6210	63.45	20230103	10220	-0.68	20230628	5960	70.30	20220930	0.22	N	114810	500	146 억		597216	N	N	0	N	00	N
18	20230628	160714	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10200	360	2	3.66	3674449160	365434	106.39	9830	10220	9790	12790	6890	9840	10054.58	1.95	0	25321	10213	10026	9693	9506	9173	10120	9600	147	2950	500	6880	10	1	29352174	2994	10.53	1.88	12	1.24	969.00	5438.00	10220	20230628	-0.20	5960	20220930	71.14	10220	-0.20	20230628	6210	64.25	20230103	10220	-0.20	20230628	5960	71.14	20220930	0.20	N	114810	500	146 억		573662	N	N	0	N	00	N
19	20230628	150720	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10200	360	2	3.66	3522934840	350553	102.06	9830	10220	9790	12790	6890	9840	10049.65	1.95	0	24897	10213	10026	9693	9506	9173	10120	9600	147	2950	500	6880	10	1	29352174	2994	10.53	1.88	12	1.19	969.00	5438.00	10220	20230628	-0.20	5960	20220930	71.14	10220	-0.20	20230628	6210	64.25	20230103	10220	-0.20	20230628	5960	71.14	20220930	0.20	N	114810	500	146 억		573662	N	N	0	N	00	N
20	20230628	140718	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10070	230	2	2.34	2731690460	272605	79.36	9830	10120	9790	12790	6890	9840	10020.69	1.95	0	25295	10213	10026	9693	9506	9173	10120	9600	147	2950	500	6880	10	1	29352174	2956	10.39	1.85	12	0.93	969.00	5438.00	10120	20230628	-0.49	5960	20220930	68.96	10120	-0.49	20230628	6210	62.16	20230103	10120	-0.49	20230628	5960	68.96	20220930	0.20	N	114810	500	146 억		573662	N	N	0	N	00	N
21	20230628	130719	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10040	200	2	2.03	2321094610	231805	67.49	9830	10120	9790	12790	6890	9840	10013.13	1.95	0	28593	10213	10026	9693	9506	9173	10120	9600	147	2950	500	6880	10	1	29352174	2947	10.36	1.85	12	0.79	969.00	5438.00	10120	20230628	-0.79	5960	20220930	68.46	10120	-0.79	20230628	6210	61.67	20230103	10120	-0.79	20230628	5960	68.46	20220930	0.20	N	114810	500	146 억		573662	N	N	0	N	00	N
22	20230628	120720	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10050	210	2	2.13	2116572910	211408	61.55	9830	10120	9790	12790	6890	9840	10011.79	1.95	0	27385	10213	10026	9693	9506	9173	10120	9600	147	2950	500	6880	10	1	29352174	2950	10.37	1.85	12	0.72	969.00	5438.00	10120	20230628	-0.69	5960	20220930	68.62	10120	-0.69	20230628	6210	61.84	20230103	10120	-0.69	20230628	5960	68.62	20220930	0.20	N	114810	500	146 억		573662	N	N	0	N	00	N
23	20230628	110723	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10060	220	2	2.24	1834901660	183372	53.38	9830	10120	9790	12790	6890	9840	10006.44	1.95	0	20227	10213	10026	9693	9506	9173	10120	9600	147	2950	500	6880	10	1	29352174	2953	10.38	1.85	12	0.62	969.00	5438.00	10120	20230628	-0.59	5960	20220930	68.79	10120	-0.59	20230628	6210	62.00	20230103	10120	-0.59	20230628	5960	68.79	20220930	0.20	N	114810	500	146 억		573662	N	N	0	N	00	N
24	20230628	100723	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9950	110	2	1.12	1050939430	105471	30.71	9830	10060	9790	12790	6890	9840	9964.25	1.95	0	6090	10213	10026	9693	9506	9173	10120	9600	147	2950	500	6880	10	1	29352174	2921	10.27	1.83	12	0.36	969.00	5438.00	10060	20230628	-1.09	5960	20220930	66.95	10060	-1.09	20230628	6210	60.23	20230103	10060	-1.09	20230628	5960	66.95	20220930	0.20	N	114810	500	146 억		573662	N	N	0	N	00	N
25	20230628	090721	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9990	150	2	1.52	338224780	33883	9.86	9830	10060	9830	12790	6890	9840	9982.14	1.95	0	-5376	10213	10026	9693	9506	9173	10120	9600	147	2950	500	6880	10	1	29352174	2932	10.31	1.84	12	0.12	969.00	5438.00	10060	20230628	-0.70	5960	20220930	67.62	10060	-0.70	20230628	6210	60.87	20230103	10060	-0.70	20230628	5960	67.62	20220930	0.20	N	114810	500	146 억		573662	N	N	0	N	00	N
26	20230627	160719	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9840	380	2	4.02	3342090070	343409	94.53	9460	9880	9360	12290	6630	9460	9732.08	1.87	0	25750	9933	9696	9323	9086	8713	9815	9205	147	2830	500	6620	10	1	29352174	2888	10.15	1.81	12	1.17	969.00	5438.00	9880	20230627	-0.40	5960	20220930	65.10	9880	-0.40	20230627	6210	58.45	20230103	9880	-0.40	20230627	5960	65.10	20220930	0.19	N	114810	500	146 억		547870	N	N	0	N	00	N
27	20230627	150725	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9860	400	2	4.23	3081630910	316940	87.24	9460	9880	9360	12290	6630	9460	9723.07	1.87	0	24651	9933	9696	9323	9086	8713	9815	9205	147	2830	500	6620	10	1	29352174	2894	10.18	1.81	12	1.08	969.00	5438.00	9880	20230627	-0.20	5960	20220930	65.44	9880	-0.20	20230627	6210	58.78	20230103	9880	-0.20	20230627	5960	65.44	20220930	0.19	N	114810	500	146 억		547870	N	N	0	N	00	N
28	20230627	140732	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9840	380	2	4.02	2425633510	250226	68.88	9460	9840	9360	12290	6630	9460	9693.77	1.87	0	24888	9933	9696	9323	9086	8713	9815	9205	147	2830	500	6620	10	1	29352174	2888	10.15	1.81	12	0.85	969.00	5438.00	9840	20230627	0.00	5960	20220930	65.10	9840	0.00	20230627	6210	58.45	20230103	9840	0.00	20230627	5960	65.10	20220930	0.19	N	114810	500	146 억		547870	N	N	0	N	00	N
29	20230627	130730	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9800	340	2	3.59	2096802670	216719	59.66	9460	9830	9360	12290	6630	9460	9675.21	1.87	0	24909	9933	9696	9323	9086	8713	9815	9205	147	2830	500	6620	10	1	29352174	2877	10.11	1.80	12	0.74	969.00	5438.00	9830	20230627	-0.31	5960	20220930	64.43	9830	-0.31	20230627	6210	57.81	20230103	9830	-0.31	20230627	5960	64.43	20220930	0.19	N	114810	500	146 억		547870	N	N	0	N	00	N
30	20230627	120733	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9750	290	2	3.07	1547119130	160650	44.22	9460	9790	9360	12290	6630	9460	9630.37	1.87	0	23886	9933	9696	9323	9086	8713	9815	9205	147	2830	500	6620	10	1	29352174	2862	10.06	1.79	12	0.55	969.00	5438.00	9790	20230627	-0.41	5960	20220930	63.59	9790	-0.41	20230627	6210	57.00	20230103	9790	-0.41	20230627	5960	63.59	20220930	0.19	N	114810	500	146 억		547870	N	N	0	N	00	N
31	20230627	110738	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9720	260	2	2.75	949524250	99324	27.34	9460	9730	9360	12290	6630	9460	9559.87	1.87	0	15007	9933	9696	9323	9086	8713	9815	9205	147	2830	500	6620	10	1	29352174	2853	10.03	1.79	12	0.34	969.00	5438.00	9730	20230627	-0.10	5960	20220930	63.09	9730	-0.10	20230627	6210	56.52	20230103	9730	-0.10	20230627	5960	63.09	20220930	0.19	N	114810	500	146 억		547870	N	N	0	N	00	N
32	20230627	100715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9520	60	2	0.63	259153980	27430	7.55	9460	9540	9360	12290	6630	9460	9447.83	1.87	0	-1530	9933	9696	9323	9086	8713	9815	9205	147	2830	500	6620	10	1	29352174	2794	9.82	1.75	12	0.09	969.00	5438.00	9560	20230626	-0.42	5960	20220930	59.73	9560	-0.42	20230626	6210	53.30	20230103	9560	-0.42	20230626	5960	59.73	20220930	0.19	N	114810	500	146 억		547870	N	N	0	N	00	N
33	20230627	090720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9440	-20	5	-0.21	37982020	4035	1.11	9460	9490	9360	12290	6630	9460	9413.14	1.87	0	-765	9933	9696	9323	9086	8713	9815	9205	147	2830	500	6620	10	1	29352174	2771	9.74	1.74	12	0.01	969.00	5438.00	9560	20230626	-1.26	5960	20220930	58.39	9560	-1.26	20230626	6210	52.01	20230103	9560	-1.26	20230626	5960	58.39	20220930	0.19	N	114810	500	146 억		547870	N	N	0	N	00	N
34	20230626	160718	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9460	480	2	5.35	3430532170	363248	530.30	9000	9560	8950	11670	6290	8980	9444.05	1.81	0	18073	9240	9110	8960	8830	8680	9175	8895	147	2690	500	6280	10	1	29352174	2777	9.76	1.74	12	1.24	969.00	5438.00	9560	20230626	-1.05	5960	20220930	58.72	9560	-1.05	20230626	6210	52.33	20230103	9560	-1.05	20230626	5960	58.72	20220930	0.18	N	114810	500	146 억		530556	N	N	0	N	00	N
35	20230626	150724	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9460	480	2	5.35	3322831460	351875	513.69	9000	9560	8950	11670	6290	8980	9443.22	1.81	0	17435	9240	9110	8960	8830	8680	9175	8895	147	2690	500	6280	10	1	29352174	2777	9.76	1.74	12	1.20	969.00	5438.00	9560	20230626	-1.05	5960	20220930	58.72	9560	-1.05	20230626	6210	52.33	20230103	9560	-1.05	20230626	5960	58.72	20220930	0.18	N	114810	500	146 억		530556	N	N	0	N	00	N
36	20230626	140723	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9510	530	2	5.90	3208378690	339773	496.03	9000	9560	8950	11670	6290	8980	9442.71	1.81	0	16916	9240	9110	8960	8830	8680	9175	8895	147	2690	500	6280	10	1	29352174	2791	9.81	1.75	12	1.16	969.00	5438.00	9560	20230626	-0.52	5960	20220930	59.56	9560	-0.52	20230626	6210	53.14	20230103	9560	-0.52	20230626	5960	59.56	20220930	0.18	N	114810	500	146 억		530556	N	N	0	N	00	N
37	20230626	130719	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9530	550	2	6.12	2974674750	315211	460.17	9000	9560	8950	11670	6290	8980	9437.09	1.81	0	8769	9240	9110	8960	8830	8680	9175	8895	147	2690	500	6280	10	1	29352174	2797	9.83	1.75	12	1.07	969.00	5438.00	9560	20230626	-0.31	5960	20220930	59.90	9560	-0.31	20230626	6210	53.46	20230103	9560	-0.31	20230626	5960	59.90	20220930	0.18	N	114810	500	146 억		530556	N	N	0	N	00	N
38	20230626	120718	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9480	500	2	5.57	2813990360	298311	435.50	9000	9560	8950	11670	6290	8980	9433.08	1.81	0	5328	9240	9110	8960	8830	8680	9175	8895	147	2690	500	6280	10	1	29352174	2783	9.78	1.74	12	1.02	969.00	5438.00	9560	20230626	-0.84	5960	20220930	59.06	9560	-0.84	20230626	6210	52.66	20230103	9560	-0.84	20230626	5960	59.06	20220930	0.18	N	114810	500	146 억		530556	N	N	0	N	00	N
39	20230626	110718	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9440	460	2	5.12	2219745460	235649	344.02	9000	9530	8950	11670	6290	8980	9419.71	1.81	0	6886	9240	9110	8960	8830	8680	9175	8895	147	2690	500	6280	10	1	29352174	2771	9.74	1.74	12	0.80	969.00	5438.00	9530	20230626	-0.94	5960	20220930	58.39	9530	-0.94	20230626	6210	52.01	20230103	9530	-0.94	20230626	5960	58.39	20220930	0.18	N	114810	500	146 억		530556	N	N	0	N	00	N
40	20230626	100718	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9440	460	2	5.12	1990881090	211274	308.43	9000	9530	8950	11670	6290	8980	9423.22	1.81	0	4717	9240	9110	8960	8830	8680	9175	8895	147	2690	500	6280	10	1	29352174	2771	9.74	1.74	12	0.72	969.00	5438.00	9530	20230626	-0.94	5960	20220930	58.39	9530	-0.94	20230626	6210	52.01	20230103	9530	-0.94	20230626	5960	58.39	20220930	0.18	N	114810	500	146 억		530556	N	N	0	N	00	N
41	20230626	090720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9100	120	2	1.34	37716580	4177	6.10	9000	9100	8950	11670	6290	8980	9029.59	1.81	0	287	9240	9110	8960	8830	8680	9175	8895	147	2690	500	6280	10	1	29352174	2671	9.39	1.67	12	0.01	969.00	5438.00	9200	20230414	-1.09	5960	20220930	52.68	9200	-1.09	20230414	6210	46.54	20230103	9200	-1.09	20230414	5960	52.68	20220930	0.18	N	114810	500	146 억		530556	N	N	0	N	00	N
42	20230623	174551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8980	170	2	1.93	615083990	68499	146.26	8890	9090	8810	11450	6170	8810	8979.46	1.77	0	10717	8990	8900	8820	8730	8650	8945	8775	147	2640	500	6160	10	1	29352174	2636	9.27	1.65	12	0.23	969.00	5438.00	9200	20230414	-2.39	5960	20220930	50.67	9200	-2.39	20230414	6210	44.61	20230103	9200	-2.39	20230414	5960	50.67	20220930	0.18	N	114810	500	146 억		519490	N	N	0	N	00	N
43	20230623	140602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8920	110	2	1.25	548912980	61125	130.52	8890	9090	8810	11450	6170	8810	8980.17	1.77	0	10397	8990	8900	8820	8730	8650	8945	8775	147	2640	500	6160	10	1	29352174	2618	9.21	1.64	12	0.21	969.00	5438.00	9200	20230414	-3.04	5960	20220930	49.66	9200	-3.04	20230414	6210	43.64	20230103	9200	-3.04	20230414	5960	49.66	20220930	0.18	N	114810	500	146 억		519490	N	N	0	N	00	N
44	20230622	160822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8810	-30	5	-0.34	412988520	46783	130.59	8800	8910	8740	11490	6190	8840	8827.75	1.77	0	381	9113	8976	8893	8756	8673	8935	8715	147	2650	500	6180	10	1	29352174	2586	9.09	1.62	12	0.16	969.00	5438.00	9200	20230414	-4.24	5960	20220930	47.82	9200	-4.24	20230414	6210	41.87	20230103	9200	-4.24	20230414	5960	47.82	20220930	0.19	N	114810	500	146 억		519108	N	N	0	N	00	N
45	20230622	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8790	-50	5	-0.57	371895450	42111	117.55	8800	8910	8740	11490	6190	8840	8831.31	1.77	0	446	9113	8976	8893	8756	8673	8935	8715	147	2650	500	6180	10	1	29352174	2580	9.07	1.62	12	0.14	969.00	5438.00	9200	20230414	-4.46	5960	20220930	47.48	9200	-4.46	20230414	6210	41.55	20230103	9200	-4.46	20230414	5960	47.48	20220930	0.19	N	114810	500	146 억		519108	N	N	0	N	00	N
46	20230622	140134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8880	40	2	0.45	300639900	34024	94.98	8800	8910	8740	11490	6190	8840	8836.11	1.77	0	341	9113	8976	8893	8756	8673	8935	8715	147	2650	500	6180	10	1	29352174	2606	9.16	1.63	12	0.12	969.00	5438.00	9200	20230414	-3.48	5960	20220930	48.99	9200	-3.48	20230414	6210	43.00	20230103	9200	-3.48	20230414	5960	48.99	20220930	0.19	N	114810	500	146 억		519108	N	N	0	N	00	N
47	20230622	130450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8830	-10	5	-0.11	240288270	27212	75.96	8800	8910	8740	11490	6190	8840	8830.23	1.77	0	-2191	9113	8976	8893	8756	8673	8935	8715	147	2650	500	6180	10	1	29352174	2592	9.11	1.62	12	0.09	969.00	5438.00	9200	20230414	-4.02	5960	20220930	48.15	9200	-4.02	20230414	6210	42.19	20230103	9200	-4.02	20230414	5960	48.15	20220930	0.19	N	114810	500	146 억		519108	N	N	0	N	00	N
48	20230622	120412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8850	10	2	0.11	175912950	19916	55.60	8800	8910	8740	11490	6190	8840	8832.75	1.77	0	-38	9113	8976	8893	8756	8673	8935	8715	147	2650	500	6180	10	1	29352174	2598	9.13	1.63	12	0.07	969.00	5438.00	9200	20230414	-3.80	5960	20220930	48.49	9200	-3.80	20230414	6210	42.51	20230103	9200	-3.80	20230414	5960	48.49	20220930	0.19	N	114810	500	146 억		519108	N	N	0	N	00	N
49	20230622	110522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8900	60	2	0.68	139551890	15808	44.13	8800	8910	8740	11490	6190	8840	8827.93	1.77	0	538	9113	8976	8893	8756	8673	8935	8715	147	2650	500	6180	10	1	29352174	2612	9.18	1.64	12	0.05	969.00	5438.00	9200	20230414	-3.26	5960	20220930	49.33	9200	-3.26	20230414	6210	43.32	20230103	9200	-3.26	20230414	5960	49.33	20220930	0.19	N	114810	500	146 억		519108	N	N	0	N	00	N
50	20230622	100904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8890	50	2	0.57	91433560	10380	28.98	8800	8900	8740	11490	6190	8840	8808.63	1.77	0	1106	9113	8976	8893	8756	8673	8935	8715	147	2650	500	6180	10	1	29352174	2609	9.17	1.63	12	0.04	969.00	5438.00	9200	20230414	-3.37	5960	20220930	49.16	9200	-3.37	20230414	6210	43.16	20230103	9200	-3.37	20230414	5960	49.16	20220930	0.19	N	114810	500	146 억		519108	N	N	0	N	00	N
51	20230622	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8800	-40	5	-0.45	31950300	3640	10.16	8800	8850	8740	11490	6190	8840	8777.55	1.77	0	-1579	9113	8976	8893	8756	8673	8935	8715	147	2650	500	6180	10	1	29352174	2583	9.08	1.62	12	0.01	969.00	5438.00	9200	20230414	-4.35	5960	20220930	47.65	9200	-4.35	20230414	6210	41.71	20230103	9200	-4.35	20230414	5960	47.65	20220930	0.19	N	114810	500	146 억		519108	N	N	0	N	00	N
52	20230621	160640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8840	-160	5	-1.78	318902600	35823	44.29	9000	9030	8810	11700	6300	9000	8902.19	1.79	0	-6745	9240	9120	8910	8790	8580	9180	8850	147	2700	500	6300	10	1	29352174	2595	9.12	1.63	12	0.12	969.00	5438.00	9200	20230414	-3.91	5960	20220930	48.32	9200	-3.91	20230414	6210	42.35	20230103	9200	-3.91	20230414	5960	48.32	20220930	0.19	N	114810	500	146 억		525853	N	N	0	N	00	N
53	20230621	150525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8860	-140	5	-1.56	305554710	34315	42.42	9000	9030	8810	11700	6300	9000	8904.41	1.79	0	-6412	9240	9120	8910	8790	8580	9180	8850	147	2700	500	6300	10	1	29352174	2601	9.14	1.63	12	0.12	969.00	5438.00	9200	20230414	-3.70	5960	20220930	48.66	9200	-3.70	20230414	6210	42.67	20230103	9200	-3.70	20230414	5960	48.66	20220930	0.19	N	114810	500	146 억		525853	N	N	0	N	00	N
54	20230621	140553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8820	-180	5	-2.00	266007680	29833	36.88	9000	9030	8810	11700	6300	9000	8916.56	1.79	0	-4672	9240	9120	8910	8790	8580	9180	8850	147	2700	500	6300	10	1	29352174	2589	9.10	1.62	12	0.10	969.00	5438.00	9200	20230414	-4.13	5960	20220930	47.99	9200	-4.13	20230414	6210	42.03	20230103	9200	-4.13	20230414	5960	47.99	20220930	0.19	N	114810	500	146 억		525853	N	N	0	N	00	N
55	20230621	130313	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8890	-110	5	-1.22	206514880	23102	28.56	9000	9030	8860	11700	6300	9000	8939.26	1.79	0	-2122	9240	9120	8910	8790	8580	9180	8850	147	2700	500	6300	10	1	29352174	2609	9.17	1.63	12	0.08	969.00	5438.00	9200	20230414	-3.37	5960	20220930	49.16	9200	-3.37	20230414	6210	43.16	20230103	9200	-3.37	20230414	5960	49.16	20220930	0.19	N	114810	500	146 억		525853	N	N	0	N	00	N
56	20230621	120419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8910	-90	5	-1.00	166475280	18599	22.99	9000	9030	8900	11700	6300	9000	8950.77	1.79	0	-1098	9240	9120	8910	8790	8580	9180	8850	147	2700	500	6300	10	1	29352174	2615	9.20	1.64	12	0.06	969.00	5438.00	9200	20230414	-3.15	5960	20220930	49.50	9200	-3.15	20230414	6210	43.48	20230103	9200	-3.15	20230414	5960	49.50	20220930	0.19	N	114810	500	146 억		525853	N	N	0	N	00	N
57	20230621	110639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8950	-50	5	-0.56	133475430	14902	18.42	9000	9030	8900	11700	6300	9000	8956.88	1.79	0	-189	9240	9120	8910	8790	8580	9180	8850	147	2700	500	6300	10	1	29352174	2627	9.24	1.65	12	0.05	969.00	5438.00	9200	20230414	-2.72	5960	20220930	50.17	9200	-2.72	20230414	6210	44.12	20230103	9200	-2.72	20230414	5960	50.17	20220930	0.19	N	114810	500	146 억		525853	N	N	0	N	00	N
58	20230621	100335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8960	-40	5	-0.44	60724840	6767	8.37	9000	9030	8910	11700	6300	9000	8973.67	1.79	0	-1008	9240	9120	8910	8790	8580	9180	8850	147	2700	500	6300	10	1	29352174	2630	9.25	1.65	12	0.02	969.00	5438.00	9200	20230414	-2.61	5960	20220930	50.34	9200	-2.61	20230414	6210	44.28	20230103	9200	-2.61	20230414	5960	50.34	20220930	0.19	N	114810	500	146 억		525853	N	N	0	N	00	N
59	20230621	090615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9000	0	3	0.00	12247090	1362	1.68	9000	9000	8910	11700	6300	9000	8991.99	1.79	0	1034	9240	9120	8910	8790	8580	9180	8850	147	2700	500	6300	10	1	29352174	2642	9.29	1.66	12	0.00	969.00	5438.00	9200	20230414	-2.17	5960	20220930	51.01	9200	-2.17	20230414	6210	44.93	20230103	9200	-2.17	20230414	5960	51.01	20220930	0.19	N	114810	500	146 억		525853	N	N	0	N	00	N
60	20230620	160844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9000	160	2	1.81	713797220	80885	114.42	8920	9030	8700	11490	6190	8840	8824.84	1.76	0	8001	9146	8992	8896	8742	8646	8945	8695	147	2650	500	6180	10	1	29352174	2642	9.29	1.66	12	0.28	969.00	5438.00	9200	20230414	-2.17	5960	20220930	51.01	9200	-2.17	20230414	6210	44.93	20230103	9200	-2.17	20230414	5960	51.01	20220930	0.16	N	114810	500	146 억		517413	N	N	0	N	00	N
61	20230620	150700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9000	160	2	1.81	681107440	77252	109.28	8920	9030	8700	11490	6190	8840	8816.70	1.76	0	7753	9146	8992	8896	8742	8646	8945	8695	147	2650	500	6180	10	1	29352174	2642	9.29	1.66	12	0.26	969.00	5438.00	9200	20230414	-2.17	5960	20220930	51.01	9200	-2.17	20230414	6210	44.93	20230103	9200	-2.17	20230414	5960	51.01	20220930	0.16	N	114810	500	146 억		517413	N	N	0	N	00	N
62	20230620	140253	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8830	-10	5	-0.11	500487360	57029	80.67	8920	8920	8700	11490	6190	8840	8776.02	1.76	0	3163	9146	8992	8896	8742	8646	8945	8695	147	2650	500	6180	10	1	29352174	2592	9.11	1.62	12	0.19	969.00	5438.00	9200	20230414	-4.02	5960	20220930	48.15	9200	-4.02	20230414	6210	42.19	20230103	9200	-4.02	20230414	5960	48.15	20220930	0.16	N	114810	500	146 억		517413	N	N	0	N	00	N
63	20230620	130257	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8800	-40	5	-0.45	371699510	42333	59.89	8920	8920	8700	11490	6190	8840	8780.37	1.76	0	-1441	9146	8992	8896	8742	8646	8945	8695	147	2650	500	6180	10	1	29352174	2583	9.08	1.62	12	0.14	969.00	5438.00	9200	20230414	-4.35	5960	20220930	47.65	9200	-4.35	20230414	6210	41.71	20230103	9200	-4.35	20230414	5960	47.65	20220930	0.16	N	114810	500	146 억		517413	N	N	0	N	00	N
64	20230620	120110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8780	-60	5	-0.68	285934320	32550	46.05	8920	8920	8700	11490	6190	8840	8784.46	1.76	0	-3918	9146	8992	8896	8742	8646	8945	8695	147	2650	500	6180	10	1	29352174	2577	9.06	1.61	12	0.11	969.00	5438.00	9200	20230414	-4.57	5960	20220930	47.32	9200	-4.57	20230414	6210	41.38	20230103	9200	-4.57	20230414	5960	47.32	20220930	0.16	N	114810	500	146 억		517413	N	N	0	N	00	N
65	20230620	110123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8820	-20	5	-0.23	258878280	29460	41.67	8920	8920	8700	11490	6190	8840	8787.45	1.76	0	-3851	9146	8992	8896	8742	8646	8945	8695	147	2650	500	6180	10	1	29352174	2589	9.10	1.62	12	0.10	969.00	5438.00	9200	20230414	-4.13	5960	20220930	47.99	9200	-4.13	20230414	6210	42.03	20230103	9200	-4.13	20230414	5960	47.99	20220930	0.16	N	114810	500	146 억		517413	N	N	0	N	00	N
66	20230620	100848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8790	-50	5	-0.57	192385010	21890	30.97	8920	8920	8700	11490	6190	8840	8788.72	1.76	0	-2510	9146	8992	8896	8742	8646	8945	8695	147	2650	500	6180	10	1	29352174	2580	9.07	1.62	12	0.07	969.00	5438.00	9200	20230414	-4.46	5960	20220930	47.48	9200	-4.46	20230414	6210	41.55	20230103	9200	-4.46	20230414	5960	47.48	20220930	0.16	N	114810	500	146 억		517413	N	N	0	N	00	N
67	20230620	090130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8920	80	2	0.90	187320	21	0.03	8920	8920	8920	11490	6190	8840	8920.00	1.76	0	19	9146	8992	8896	8742	8646	8945	8695	147	2650	500	6180	10	1	29352174	2618	9.21	1.64	12	0.00	969.00	5438.00	9200	20230414	-3.04	5960	20220930	49.66	9200	-3.04	20230414	6210	43.64	20230103	9200	-3.04	20230414	5960	49.66	20220930	0.16	N	114810	500	146 억		517413	N	N	0	N	00	N
68	20230619	160308	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8840	-180	5	-2.00	628519530	70690	111.21	8940	9050	8800	11720	6320	9020	8891.23	1.78	0	-4055	9193	9106	9033	8946	8873	9070	8910	147	2700	500	6310	10	1	29352174	2595	9.12	1.63	12	0.24	969.00	5438.00	9200	20230414	-3.91	5960	20220930	48.32	9200	-3.91	20230414	6210	42.35	20230103	9200	-3.91	20230414	5960	48.32	20220930	0.16	N	114810	500	146 억		521468	N	N	0	N	00	N
69	20230619	150650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8840	-180	5	-2.00	600922570	67571	106.31	8940	9050	8800	11720	6320	9020	8893.20	1.78	0	-3728	9193	9106	9033	8946	8873	9070	8910	147	2700	500	6310	10	1	29352174	2595	9.12	1.63	12	0.23	969.00	5438.00	9200	20230414	-3.91	5960	20220930	48.32	9200	-3.91	20230414	6210	42.35	20230103	9200	-3.91	20230414	5960	48.32	20220930	0.16	N	114810	500	146 억		521468	N	N	0	N	00	N
70	20230619	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8850	-170	5	-1.88	531271290	59679	93.89	8940	9050	8830	11720	6320	9020	8902.15	1.78	0	-6163	9193	9106	9033	8946	8873	9070	8910	147	2700	500	6310	10	1	29352174	2598	9.13	1.63	12	0.20	969.00	5438.00	9200	20230414	-3.80	5960	20220930	48.49	9200	-3.80	20230414	6210	42.51	20230103	9200	-3.80	20230414	5960	48.49	20220930	0.16	N	114810	500	146 억		521468	N	N	0	N	00	N
71	20230619	130240	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8940	-80	5	-0.89	365815300	41017	64.53	8940	9050	8830	11720	6320	9020	8918.63	1.78	0	-7507	9193	9106	9033	8946	8873	9070	8910	147	2700	500	6310	10	1	29352174	2624	9.23	1.64	12	0.14	969.00	5438.00	9200	20230414	-2.83	5960	20220930	50.00	9200	-2.83	20230414	6210	43.96	20230103	9200	-2.83	20230414	5960	50.00	20220930	0.16	N	114810	500	146 억		521468	N	N	0	N	00	N
72	20230619	120115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8930	-90	5	-1.00	341698810	38318	60.28	8940	9050	8830	11720	6320	9020	8917.45	1.78	0	-7282	9193	9106	9033	8946	8873	9070	8910	147	2700	500	6310	10	1	29352174	2621	9.22	1.64	12	0.13	969.00	5438.00	9200	20230414	-2.93	5960	20220930	49.83	9200	-2.93	20230414	6210	43.80	20230103	9200	-2.93	20230414	5960	49.83	20220930	0.16	N	114810	500	146 억		521468	N	N	0	N	00	N
73	20230619	110829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9050	30	2	0.33	272836530	30630	48.19	8940	9050	8830	11720	6320	9020	8907.49	1.78	0	-7823	9193	9106	9033	8946	8873	9070	8910	147	2700	500	6310	10	1	29352174	2656	9.34	1.66	12	0.10	969.00	5438.00	9200	20230414	-1.63	5960	20220930	51.85	9200	-1.63	20230414	6210	45.73	20230103	9200	-1.63	20230414	5960	51.85	20220930	0.16	N	114810	500	146 억		521468	N	N	0	N	00	N
74	20230619	100817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8920	-100	5	-1.11	204947600	23087	36.32	8940	9000	8830	11720	6320	9020	8877.19	1.78	0	-7222	9193	9106	9033	8946	8873	9070	8910	147	2700	500	6310	10	1	29352174	2618	9.21	1.64	12	0.08	969.00	5438.00	9200	20230414	-3.04	5960	20220930	49.66	9200	-3.04	20230414	6210	43.64	20230103	9200	-3.04	20230414	5960	49.66	20220930	0.16	N	114810	500	146 억		521468	N	N	0	N	00	N
75	20230619	091004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8910	-110	5	-1.22	51893690	5821	9.16	8940	9000	8890	11720	6320	9020	8914.91	1.78	0	-2537	9193	9106	9033	8946	8873	9070	8910	147	2700	500	6310	10	1	29352174	2615	9.20	1.64	12	0.02	969.00	5438.00	9200	20230414	-3.15	5960	20220930	49.50	9200	-3.15	20230414	6210	43.48	20230103	9200	-3.15	20230414	5960	49.50	20220930	0.16	N	114810	500	146 억		521468	N	N	0	N	00	N
76	20230616	160631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9020	-20	5	-0.22	575686410	63558	57.37	9050	9120	8960	11750	6330	9040	9057.85	1.78	0	-383	9266	9152	8966	8852	8666	9210	8910	147	2710	500	6320	10	1	29352174	2648	9.31	1.66	12	0.22	969.00	5438.00	9200	20230414	-1.96	5960	20220930	51.34	9200	-1.96	20230414	6210	45.25	20230103	9200	-1.96	20230414	5960	51.34	20220930	0.16	N	114810	500	146 억		521539	N	N	0	N	00	N
77	20230616	150535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9030	-10	5	-0.11	546314770	60291	54.42	9050	9120	8990	11750	6330	9040	9061.30	1.78	0	-107	9266	9152	8966	8852	8666	9210	8910	147	2710	500	6320	10	1	29352174	2651	9.32	1.66	12	0.21	969.00	5438.00	9200	20230414	-1.85	5960	20220930	51.51	9200	-1.85	20230414	6210	45.41	20230103	9200	-1.85	20230414	5960	51.51	20220930	0.16	N	114810	500	146 억		521539	N	N	0	N	00	N
78	20230616	140614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9080	40	2	0.44	457172230	50409	45.50	9050	9120	9010	11750	6330	9040	9069.26	1.78	0	228	9266	9152	8966	8852	8666	9210	8910	147	2710	500	6320	10	1	29352174	2665	9.37	1.67	12	0.17	969.00	5438.00	9200	20230414	-1.30	5960	20220930	52.35	9200	-1.30	20230414	6210	46.22	20230103	9200	-1.30	20230414	5960	52.35	20220930	0.16	N	114810	500	146 억		521539	N	N	0	N	00	N
79	20230616	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9100	60	2	0.66	422496370	46591	42.05	9050	9120	9010	11750	6330	9040	9068.20	1.78	0	1323	9266	9152	8966	8852	8666	9210	8910	147	2710	500	6320	10	1	29352174	2671	9.39	1.67	12	0.16	969.00	5438.00	9200	20230414	-1.09	5960	20220930	52.68	9200	-1.09	20230414	6210	46.54	20230103	9200	-1.09	20230414	5960	52.68	20220930	0.16	N	114810	500	146 억		521539	N	N	0	N	00	N
80	20230616	121019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9050	10	2	0.11	301498900	33297	30.05	9050	9110	9010	11750	6330	9040	9054.84	1.78	0	-2995	9266	9152	8966	8852	8666	9210	8910	147	2710	500	6320	10	1	29352174	2656	9.34	1.66	12	0.11	969.00	5438.00	9200	20230414	-1.63	5960	20220930	51.85	9200	-1.63	20230414	6210	45.73	20230103	9200	-1.63	20230414	5960	51.85	20220930	0.16	N	114810	500	146 억		521539	N	N	0	N	00	N
81	20230616	110740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9050	10	2	0.11	261490870	28880	26.07	9050	9110	9010	11750	6330	9040	9054.39	1.78	0	-3624	9266	9152	8966	8852	8666	9210	8910	147	2710	500	6320	10	1	29352174	2656	9.34	1.66	12	0.10	969.00	5438.00	9200	20230414	-1.63	5960	20220930	51.85	9200	-1.63	20230414	6210	45.73	20230103	9200	-1.63	20230414	5960	51.85	20220930	0.16	N	114810	500	146 억		521539	N	N	0	N	00	N
82	20230616	100820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9080	40	2	0.44	188103930	20761	18.74	9050	9110	9010	11750	6330	9040	9060.45	1.78	0	-3058	9266	9152	8966	8852	8666	9210	8910	147	2710	500	6320	10	1	29352174	2665	9.37	1.67	12	0.07	969.00	5438.00	9200	20230414	-1.30	5960	20220930	52.35	9200	-1.30	20230414	6210	46.22	20230103	9200	-1.30	20230414	5960	52.35	20220930	0.16	N	114810	500	146 억		521539	N	N	0	N	00	N
83	20230616	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9050	10	2	0.11	12684260	1401	1.26	9050	9070	9050	11750	6330	9040	9053.72	1.78	0	-1149	9266	9152	8966	8852	8666	9210	8910	147	2710	500	6320	10	1	29352174	2656	9.34	1.66	12	0.00	969.00	5438.00	9200	20230414	-1.63	5960	20220930	51.85	9200	-1.63	20230414	6210	45.73	20230103	9200	-1.63	20230414	5960	51.85	20220930	0.16	N	114810	500	146 억		521539	N	N	0	N	00	N
84	20230615	151013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9030	250	2	2.85	969680940	107877	154.51	8780	9080	8780	11410	6150	8780	8988.76	1.66	0	30874	9200	8990	8850	8640	8500	8920	8570	147	2630	500	6140	10	1	29352174	2651	9.32	1.66	12	0.37	969.00	5438.00	9200	20230414	-1.85	5960	20220930	51.51	9200	-1.85	20230414	6210	45.41	20230103	9200	-1.85	20230414	5960	51.51	20220930	0.17	N	114810	500	146 억		488586	N	N	0	N	00	N
85	20230615	140102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8970	190	2	2.16	767066090	85410	122.33	8780	9080	8780	11410	6150	8780	8980.99	1.66	0	20454	9200	8990	8850	8640	8500	8920	8570	147	2630	500	6140	10	1	29352174	2633	9.26	1.65	12	0.29	969.00	5438.00	9200	20230414	-2.50	5960	20220930	50.50	9200	-2.50	20230414	6210	44.44	20230103	9200	-2.50	20230414	5960	50.50	20220930	0.17	N	114810	500	146 억		488586	N	N	0	N	00	N
86	20230615	130833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9000	220	2	2.51	723520950	80556	115.38	8780	9080	8780	11410	6150	8780	8981.59	1.66	0	19608	9200	8990	8850	8640	8500	8920	8570	147	2630	500	6140	10	1	29352174	2642	9.29	1.66	12	0.27	969.00	5438.00	9200	20230414	-2.17	5960	20220930	51.01	9200	-2.17	20230414	6210	44.93	20230103	9200	-2.17	20230414	5960	51.01	20220930	0.17	N	114810	500	146 억		488586	N	N	0	N	00	N
87	20230615	120330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8890	110	2	1.25	557200190	61992	88.79	8780	9080	8780	11410	6150	8780	8988.26	1.66	0	8146	9200	8990	8850	8640	8500	8920	8570	147	2630	500	6140	10	1	29352174	2609	9.17	1.63	12	0.21	969.00	5438.00	9200	20230414	-3.37	5960	20220930	49.16	9200	-3.37	20230414	6210	43.16	20230103	9200	-3.37	20230414	5960	49.16	20220930	0.17	N	114810	500	146 억		488586	N	N	0	N	00	N
88	20230615	110807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8860	80	2	0.91	511065890	56784	81.33	8780	9080	8780	11410	6150	8780	9000.17	1.66	0	9582	9200	8990	8850	8640	8500	8920	8570	147	2630	500	6140	10	1	29352174	2601	9.14	1.63	12	0.19	969.00	5438.00	9200	20230414	-3.70	5960	20220930	48.66	9200	-3.70	20230414	6210	42.67	20230103	9200	-3.70	20230414	5960	48.66	20220930	0.17	N	114810	500	146 억		488586	N	N	0	N	00	N
89	20230611	184555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8820	70	2	0.80	652767200	73952	135.89	8730	8910	8700	11370	6130	8750	8826.92	1.64	7956	8156	9023	8886	8743	8606	8463	8955	8675	147	2620	500	6120	10	1	29352174	2589	9.10	1.62	12	0.25	969.00	5438.00	9320	20220608	-5.36	5960	20220930	47.99	9200	-4.13	20230414	6210	42.03	20230103	9230	-4.44	20220609	5960	47.99	20220930	0.18	N	114810	500	146 억		480284	N	N	0	N	00	N