KissMeData/049520/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	160454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4225	25	2	0.60	589997470	140033	379.22	4245	4400	4055	5460	2940	4200	4213.27	7.11	0	4772	4366	4282	4186	4102	4006	4325	4145	111	1260	500	2940	5	1	21784936	920	13.37	0.60	12	0.64	316.00	7048.00	5580	20230209	-24.28	2400	20220704	76.04	5580	-24.28	20230209	3190	32.45	20230103	5580	-24.28	20230209	2400	76.04	20220704	1.05	N	049520	500	111 억		1549824	N	N	0	N	00	N
3	20230630	150457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4235	35	2	0.83	570530780	135428	366.75	4245	4400	4055	5460	2940	4200	4212.80	7.11	0	3462	4366	4282	4186	4102	4006	4325	4145	111	1260	500	2940	5	1	21784936	923	13.40	0.60	12	0.62	316.00	7048.00	5580	20230209	-24.10	2400	20220704	76.46	5580	-24.10	20230209	3190	32.76	20230103	5580	-24.10	20230209	2400	76.46	20220704	1.05	N	049520	500	111 억		1549824	N	N	0	N	00	N
4	20230630	140454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4175	-25	5	-0.60	213475330	51617	139.78	4245	4245	4055	5460	2940	4200	4135.76	7.11	0	-1705	4366	4282	4186	4102	4006	4325	4145	111	1260	500	2940	5	1	21784936	910	13.21	0.59	12	0.24	316.00	7048.00	5580	20230209	-25.18	2400	20220704	73.96	5580	-25.18	20230209	3190	30.88	20230103	5580	-25.18	20230209	2400	73.96	20220704	1.05	N	049520	500	111 억		1549824	N	N	0	N	00	N
5	20230630	130456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4150	-50	5	-1.19	177054315	42796	115.89	4245	4245	4055	5460	2940	4200	4137.17	7.11	0	-4850	4366	4282	4186	4102	4006	4325	4145	111	1260	500	2940	5	1	21784936	904	13.13	0.59	12	0.20	316.00	7048.00	5580	20230209	-25.63	2400	20220704	72.92	5580	-25.63	20230209	3190	30.09	20230103	5580	-25.63	20230209	2400	72.92	20220704	1.05	N	049520	500	111 억		1549824	N	N	0	N	00	N
6	20230630	120453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4150	-50	5	-1.19	133517425	32307	87.49	4245	4245	4055	5460	2940	4200	4132.77	7.11	0	-5911	4366	4282	4186	4102	4006	4325	4145	111	1260	500	2940	5	1	21784936	904	13.13	0.59	12	0.15	316.00	7048.00	5580	20230209	-25.63	2400	20220704	72.92	5580	-25.63	20230209	3190	30.09	20230103	5580	-25.63	20230209	2400	72.92	20220704	1.05	N	049520	500	111 억		1549824	N	N	0	N	00	N
7	20230630	110455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4145	-55	5	-1.31	106253515	25774	69.80	4245	4245	4055	5460	2940	4200	4122.51	7.11	0	-2053	4366	4282	4186	4102	4006	4325	4145	111	1260	500	2940	5	1	21784936	903	13.12	0.59	12	0.12	316.00	7048.00	5580	20230209	-25.72	2400	20220704	72.71	5580	-25.72	20230209	3190	29.94	20230103	5580	-25.72	20230209	2400	72.71	20220704	1.05	N	049520	500	111 억		1549824	N	N	0	N	00	N
8	20230630	100455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4125	-75	5	-1.79	77831900	18861	51.08	4245	4245	4055	5460	2940	4200	4126.61	7.11	0	-3775	4366	4282	4186	4102	4006	4325	4145	111	1260	500	2940	5	1	21784936	899	13.05	0.59	12	0.09	316.00	7048.00	5580	20230209	-26.08	2400	20220704	71.88	5580	-26.08	20230209	3190	29.31	20230103	5580	-26.08	20230209	2400	71.88	20220704	1.05	N	049520	500	111 억		1549824	N	N	0	N	00	N
9	20230630	090456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	0	3	0.00	6345000	1500	4.06	4245	4245	4200	5460	2940	4200	4230.00	7.11	0	-743	4366	4282	4186	4102	4006	4325	4145	111	1260	500	2940	5	1	21784936	915	13.29	0.60	12	0.01	316.00	7048.00	5580	20230209	-24.73	2400	20220704	75.00	5580	-24.73	20230209	3190	31.66	20230103	5580	-24.73	20230209	2400	75.00	20220704	1.05	N	049520	500	111 억		1549824	N	N	0	N	00	N
10	20230629	160455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	20	2	0.48	154511980	36861	60.94	4110	4270	4090	5430	2930	4180	4191.75	7.12	0	-2138	4293	4236	4123	4066	3953	4265	4095	111	1250	500	2920	5	1	21784936	915	13.29	0.60	12	0.17	316.00	7048.00	5580	20230209	-24.73	2400	20220704	75.00	5580	-24.73	20230209	3190	31.66	20230103	5580	-24.73	20230209	2400	75.00	20220704	1.01	N	049520	500	111 억		1552052	N	N	0	N	00	N
11	20230629	150452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4145	-35	5	-0.84	148702510	35474	58.64	4110	4270	4090	5430	2930	4180	4191.87	7.12	0	-1861	4293	4236	4123	4066	3953	4265	4095	111	1250	500	2920	5	1	21784936	903	13.12	0.59	12	0.16	316.00	7048.00	5580	20230209	-25.72	2400	20220704	72.71	5580	-25.72	20230209	3190	29.94	20230103	5580	-25.72	20230209	2400	72.71	20220704	1.01	N	049520	500	111 억		1552052	N	N	0	N	00	N
12	20230629	140452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4140	-40	5	-0.96	50169545	12132	20.06	4110	4180	4090	5430	2930	4180	4135.31	7.12	0	-1340	4293	4236	4123	4066	3953	4265	4095	111	1250	500	2920	5	1	21784936	902	13.10	0.59	12	0.06	316.00	7048.00	5580	20230209	-25.81	2400	20220704	72.50	5580	-25.81	20230209	3190	29.78	20230103	5580	-25.81	20230209	2400	72.50	20220704	1.01	N	049520	500	111 억		1552052	N	N	0	N	00	N
13	20230629	130452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4125	-55	5	-1.32	44939005	10874	17.98	4110	4180	4090	5430	2930	4180	4132.70	7.12	0	-1564	4293	4236	4123	4066	3953	4265	4095	111	1250	500	2920	5	1	21784936	899	13.05	0.59	12	0.05	316.00	7048.00	5580	20230209	-26.08	2400	20220704	71.88	5580	-26.08	20230209	3190	29.31	20230103	5580	-26.08	20230209	2400	71.88	20220704	1.01	N	049520	500	111 억		1552052	N	N	0	N	00	N
14	20230629	120454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4130	-50	5	-1.20	40875010	9890	16.35	4110	4180	4090	5430	2930	4180	4132.96	7.12	0	-1417	4293	4236	4123	4066	3953	4265	4095	111	1250	500	2920	5	1	21784936	900	13.07	0.59	12	0.05	316.00	7048.00	5580	20230209	-25.99	2400	20220704	72.08	5580	-25.99	20230209	3190	29.47	20230103	5580	-25.99	20230209	2400	72.08	20220704	1.01	N	049520	500	111 억		1552052	N	N	0	N	00	N
15	20230629	110453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4155	-25	5	-0.60	34885470	8432	13.94	4110	4180	4090	5430	2930	4180	4137.27	7.12	0	-1750	4293	4236	4123	4066	3953	4265	4095	111	1250	500	2920	5	1	21784936	905	13.15	0.59	12	0.04	316.00	7048.00	5580	20230209	-25.54	2400	20220704	73.12	5580	-25.54	20230209	3190	30.25	20230103	5580	-25.54	20230209	2400	73.12	20220704	1.01	N	049520	500	111 억		1552052	N	N	0	N	00	N
16	20230629	100454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	-65	5	-1.56	4770255	1150	1.90	4110	4180	4110	5430	2930	4180	4148.05	7.12	0	-437	4293	4236	4123	4066	3953	4265	4095	111	1250	500	2920	5	1	21784936	896	13.02	0.58	12	0.01	316.00	7048.00	5580	20230209	-26.25	2400	20220704	71.46	5580	-26.25	20230209	3190	29.00	20230103	5580	-26.25	20230209	2400	71.46	20220704	1.01	N	049520	500	111 억		1552052	N	N	0	N	00	N
17	20230629	090451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4150	-30	5	-0.72	234310	57	0.09	4110	4150	4110	5430	2930	4180	4110.70	7.12	0	-9	4293	4236	4123	4066	3953	4265	4095	111	1250	500	2920	5	1	21784936	904	13.13	0.59	12	0.00	316.00	7048.00	5580	20230209	-25.63	2400	20220704	72.92	5580	-25.63	20230209	3190	30.09	20230103	5580	-25.63	20230209	2400	72.92	20220704	1.01	N	049520	500	111 억		1552052	N	N	0	N	00	N
18	20230628	160449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4180	95	2	2.33	245900240	60491	88.81	4065	4180	4010	5310	2860	4085	4065.01	7.13	0	-685	4168	4126	4058	4016	3948	4147	4037	111	1225	500	2850	5	1	21784936	911	13.23	0.59	12	0.28	316.00	7048.00	5580	20230209	-25.09	2400	20220704	74.17	5580	-25.09	20230209	3190	31.03	20230103	5580	-25.09	20230209	2400	74.17	20220704	0.99	N	049520	500	111 억		1552424	N	N	0	N	00	N
19	20230628	150451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4070	-15	5	-0.37	219314995	54013	79.30	4065	4145	4010	5310	2860	4085	4060.41	7.13	0	-4586	4168	4126	4058	4016	3948	4147	4037	111	1225	500	2850	5	1	21784936	887	12.88	0.58	12	0.25	316.00	7048.00	5580	20230209	-27.06	2400	20220704	69.58	5580	-27.06	20230209	3190	27.59	20230103	5580	-27.06	20230209	2400	69.58	20220704	0.99	N	049520	500	111 억		1552424	N	N	0	N	00	N
20	20230628	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4055	-30	5	-0.73	194499330	47940	70.38	4065	4145	4010	5310	2860	4085	4057.14	7.13	0	-6939	4168	4126	4058	4016	3948	4147	4037	111	1225	500	2850	5	1	21784936	883	12.83	0.58	12	0.22	316.00	7048.00	5580	20230209	-27.33	2400	20220704	68.96	5580	-27.33	20230209	3190	27.12	20230103	5580	-27.33	20230209	2400	68.96	20220704	0.99	N	049520	500	111 억		1552424	N	N	0	N	00	N
21	20230628	130450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	-45	5	-1.10	99397560	24508	35.98	4065	4145	4010	5310	2860	4085	4055.72	7.13	0	-6602	4168	4126	4058	4016	3948	4147	4037	111	1225	500	2850	5	1	21784936	880	12.78	0.57	12	0.11	316.00	7048.00	5580	20230209	-27.60	2400	20220704	68.33	5580	-27.60	20230209	3190	26.65	20230103	5580	-27.60	20230209	2400	68.33	20220704	0.99	N	049520	500	111 억		1552424	N	N	0	N	00	N
22	20230628	120428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	-65	5	-1.59	58518460	14423	21.17	4065	4145	4010	5310	2860	4085	4057.30	7.13	0	-6636	4168	4126	4058	4016	3948	4147	4037	111	1225	500	2850	5	1	21784936	876	12.72	0.57	12	0.07	316.00	7048.00	5580	20230209	-27.96	2400	20220704	67.50	5580	-27.96	20230209	3190	26.02	20230103	5580	-27.96	20230209	2400	67.50	20220704	0.99	N	049520	500	111 억		1552424	N	N	0	N	00	N
23	20230628	110454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	-55	5	-1.35	47773400	11765	17.27	4065	4145	4010	5310	2860	4085	4060.64	7.13	0	-6487	4168	4126	4058	4016	3948	4147	4037	111	1225	500	2850	5	1	21784936	878	12.75	0.57	12	0.05	316.00	7048.00	5580	20230209	-27.78	2400	20220704	67.92	5580	-27.78	20230209	3190	26.33	20230103	5580	-27.78	20230209	2400	67.92	20220704	0.99	N	049520	500	111 억		1552424	N	N	0	N	00	N
24	20230628	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4070	-15	5	-0.37	19887330	4865	7.14	4065	4145	4040	5310	2860	4085	4087.84	7.13	0	-794	4168	4126	4058	4016	3948	4147	4037	111	1225	500	2850	5	1	21784936	887	12.88	0.58	12	0.02	316.00	7048.00	5580	20230209	-27.06	2400	20220704	69.58	5580	-27.06	20230209	3190	27.59	20230103	5580	-27.06	20230209	2400	69.58	20220704	0.99	N	049520	500	111 억		1552424	N	N	0	N	00	N
25	20230628	090451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	-5	5	-0.12	2782195	683	1.00	4065	4140	4040	5310	2860	4085	4073.49	7.13	0	-141	4168	4126	4058	4016	3948	4147	4037	111	1225	500	2850	5	1	21784936	889	12.91	0.58	12	0.00	316.00	7048.00	5580	20230209	-26.88	2400	20220704	70.00	5580	-26.88	20230209	3190	27.90	20230103	5580	-26.88	20230209	2400	70.00	20220704	0.99	N	049520	500	111 억		1552424	N	N	0	N	00	N
26	20230627	160451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4085	85	2	2.12	275015315	68115	162.88	4080	4100	3990	5200	2800	4000	4037.51	7.17	0	-9427	4186	4092	4031	3937	3876	4062	3907	111	1200	500	2800	5	1	21784936	890	12.93	0.58	12	0.31	316.00	7048.00	5580	20230209	-26.79	2400	20220704	70.21	5580	-26.79	20230209	3190	28.06	20230103	5580	-26.79	20230209	2400	70.21	20220704	0.98	N	049520	500	111 억		1561229	N	N	0	N	00	N
27	20230627	150454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4050	50	2	1.25	269074690	66660	159.41	4080	4100	3990	5200	2800	4000	4036.52	7.17	0	-8124	4186	4092	4031	3937	3876	4062	3907	111	1200	500	2800	5	1	21784936	882	12.82	0.57	12	0.31	316.00	7048.00	5580	20230209	-27.42	2400	20220704	68.75	5580	-27.42	20230209	3190	26.96	20230103	5580	-27.42	20230209	2400	68.75	20220704	0.98	N	049520	500	111 억		1561229	N	N	0	N	00	N
28	20230627	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4060	60	2	1.50	256007330	63453	151.74	4080	4100	3990	5200	2800	4000	4034.60	7.17	0	-8100	4186	4092	4031	3937	3876	4062	3907	111	1200	500	2800	5	1	21784936	884	12.85	0.58	12	0.29	316.00	7048.00	5580	20230209	-27.24	2400	20220704	69.17	5580	-27.24	20230209	3190	27.27	20230103	5580	-27.24	20230209	2400	69.17	20220704	0.98	N	049520	500	111 억		1561229	N	N	0	N	00	N
29	20230627	130458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	30	2	0.75	105558230	26199	62.65	4080	4100	3990	5200	2800	4000	4029.09	7.17	0	-7990	4186	4092	4031	3937	3876	4062	3907	111	1200	500	2800	5	1	21784936	878	12.75	0.57	12	0.12	316.00	7048.00	5580	20230209	-27.78	2400	20220704	67.92	5580	-27.78	20230209	3190	26.33	20230103	5580	-27.78	20230209	2400	67.92	20220704	0.98	N	049520	500	111 억		1561229	N	N	0	N	00	N
30	20230627	120500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	25	2	0.62	101022060	25072	59.96	4080	4100	3990	5200	2800	4000	4029.28	7.17	0	-6882	4186	4092	4031	3937	3876	4062	3907	111	1200	500	2800	5	1	21784936	877	12.74	0.57	12	0.12	316.00	7048.00	5580	20230209	-27.87	2400	20220704	67.71	5580	-27.87	20230209	3190	26.18	20230103	5580	-27.87	20230209	2400	67.71	20220704	0.98	N	049520	500	111 억		1561229	N	N	0	N	00	N
31	20230627	110459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	25	2	0.62	72129345	17869	42.73	4080	4100	4000	5200	2800	4000	4036.56	7.17	0	-6056	4186	4092	4031	3937	3876	4062	3907	111	1200	500	2800	5	1	21784936	877	12.74	0.57	12	0.08	316.00	7048.00	5580	20230209	-27.87	2400	20220704	67.71	5580	-27.87	20230209	3190	26.18	20230103	5580	-27.87	20230209	2400	67.71	20220704	0.98	N	049520	500	111 억		1561229	N	N	0	N	00	N
32	20230627	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	45	2	1.12	35793975	8826	21.11	4080	4100	4000	5200	2800	4000	4055.51	7.17	0	-3876	4186	4092	4031	3937	3876	4062	3907	111	1200	500	2800	5	1	21784936	881	12.80	0.57	12	0.04	316.00	7048.00	5580	20230209	-27.51	2400	20220704	68.54	5580	-27.51	20230209	3190	26.80	20230103	5580	-27.51	20230209	2400	68.54	20220704	0.98	N	049520	500	111 억		1561229	N	N	0	N	00	N
33	20230627	090451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	45	2	1.12	28907390	7114	17.01	4080	4100	4010	5200	2800	4000	4063.45	7.17	0	-3190	4186	4092	4031	3937	3876	4062	3907	111	1200	500	2800	5	1	21784936	881	12.80	0.57	12	0.03	316.00	7048.00	5580	20230209	-27.51	2400	20220704	68.54	5580	-27.51	20230209	3190	26.80	20230103	5580	-27.51	20230209	2400	68.54	20220704	0.98	N	049520	500	111 억		1561229	N	N	0	N	00	N
34	20230626	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	-125	5	-3.03	167538780	41748	182.63	4125	4125	3970	5360	2890	4125	4013.14	7.18	0	-3934	4208	4166	4098	4056	3988	4187	4077	111	1235	500	2880	5	1	21784936	871	12.66	0.57	12	0.19	316.00	7048.00	5580	20230209	-28.32	2400	20220704	66.67	5580	-28.32	20230209	3190	25.39	20230103	5580	-28.32	20230209	2400	66.67	20220704	0.98	N	049520	500	111 억		1565151	N	N	0	N	00	N
35	20230626	150453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	-85	5	-2.06	79764435	19836	86.78	4125	4125	3970	5360	2890	4125	4021.20	7.18	0	-3388	4208	4166	4098	4056	3988	4187	4077	111	1235	500	2880	5	1	21784936	880	12.78	0.57	12	0.09	316.00	7048.00	5580	20230209	-27.60	2400	20220704	68.33	5580	-27.60	20230209	3190	26.65	20230103	5580	-27.60	20230209	2400	68.33	20220704	0.98	N	049520	500	111 억		1565151	N	N	0	N	00	N
36	20230626	140453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	-95	5	-2.30	65821695	16366	71.60	4125	4125	3970	5360	2890	4125	4021.86	7.18	0	-2991	4208	4166	4098	4056	3988	4187	4077	111	1235	500	2880	5	1	21784936	878	12.75	0.57	12	0.08	316.00	7048.00	5580	20230209	-27.78	2400	20220704	67.92	5580	-27.78	20230209	3190	26.33	20230103	5580	-27.78	20230209	2400	67.92	20220704	0.98	N	049520	500	111 억		1565151	N	N	0	N	00	N
37	20230626	130452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	-80	5	-1.94	61213610	15221	66.59	4125	4125	3970	5360	2890	4125	4021.65	7.18	0	-2251	4208	4166	4098	4056	3988	4187	4077	111	1235	500	2880	5	1	21784936	881	12.80	0.57	12	0.07	316.00	7048.00	5580	20230209	-27.51	2400	20220704	68.54	5580	-27.51	20230209	3190	26.80	20230103	5580	-27.51	20230209	2400	68.54	20220704	0.98	N	049520	500	111 억		1565151	N	N	0	N	00	N
38	20230626	120449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	-85	5	-2.06	56935560	14163	61.96	4125	4125	3970	5360	2890	4125	4020.02	7.18	0	-2044	4208	4166	4098	4056	3988	4187	4077	111	1235	500	2880	5	1	21784936	880	12.78	0.57	12	0.07	316.00	7048.00	5580	20230209	-27.60	2400	20220704	68.33	5580	-27.60	20230209	3190	26.65	20230103	5580	-27.60	20230209	2400	68.33	20220704	0.98	N	049520	500	111 억		1565151	N	N	0	N	00	N
39	20230626	110449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	-85	5	-2.06	52071555	12957	56.68	4125	4125	3970	5360	2890	4125	4018.80	7.18	0	-889	4208	4166	4098	4056	3988	4187	4077	111	1235	500	2880	5	1	21784936	880	12.78	0.57	12	0.06	316.00	7048.00	5580	20230209	-27.60	2400	20220704	68.33	5580	-27.60	20230209	3190	26.65	20230103	5580	-27.60	20230209	2400	68.33	20220704	0.98	N	049520	500	111 억		1565151	N	N	0	N	00	N
40	20230626	100450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4055	-70	5	-1.70	49390380	12294	53.78	4125	4125	3970	5360	2890	4125	4017.44	7.18	0	-732	4208	4166	4098	4056	3988	4187	4077	111	1235	500	2880	5	1	21784936	883	12.83	0.58	12	0.06	316.00	7048.00	5580	20230209	-27.33	2400	20220704	68.96	5580	-27.33	20230209	3190	27.12	20230103	5580	-27.33	20230209	2400	68.96	20220704	0.98	N	049520	500	111 억		1565151	N	N	0	N	00	N
41	20230626	090451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	-80	5	-1.94	4046785	999	4.37	4125	4125	4015	5360	2890	4125	4050.84	7.18	0	-769	4208	4166	4098	4056	3988	4187	4077	111	1235	500	2880	5	1	21784936	881	12.80	0.57	12	0.00	316.00	7048.00	5580	20230209	-27.51	2400	20220704	68.54	5580	-27.51	20230209	3190	26.80	20230103	5580	-27.51	20230209	2400	68.54	20220704	0.98	N	049520	500	111 억		1565151	N	N	0	N	00	N
42	20230623	164034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4125	5	2	0.12	86385455	21174	105.84	4100	4140	4030	5350	2885	4120	4079.79	7.23	0	-9689	4216	4167	4096	4047	3976	4192	4072	111	1232	500	2880	5	1	21784936	899	13.05	0.59	12	0.10	316.00	7048.00	5580	20230209	-26.08	2400	20220704	71.88	5580	-26.08	20230209	3190	29.31	20230103	5580	-26.08	20230209	2400	71.88	20220704	0.96	N	049520	500	111 억		1575458	N	N	0	N	00	N
43	20230623	140402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4075	-45	5	-1.09	50234870	12306	61.51	4100	4130	4050	5350	2885	4120	4082.14	7.23	0	-5665	4216	4167	4096	4047	3976	4192	4072	111	1232	500	2880	5	1	21784936	888	12.90	0.58	12	0.06	316.00	7048.00	5580	20230209	-26.97	2400	20220704	69.79	5580	-26.97	20230209	3190	27.74	20230103	5580	-26.97	20230209	2400	69.79	20220704	0.96	N	049520	500	111 억		1575458	N	N	0	N	00	N
44	20230622	160806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4120	10	2	0.24	69288325	16983	37.86	4025	4145	4025	5340	2880	4110	4079.82	7.24	0	-1046	4273	4191	4108	4026	3943	4150	3985	111	1230	500	2870	5	1	21784936	898	13.04	0.58	12	0.08	316.00	7048.00	5580	20230209	-26.16	2400	20220704	71.67	5580	-26.16	20230209	3190	29.15	20230103	5580	-26.16	20230209	2400	71.67	20220704	0.84	N	049520	500	111 억		1576386	N	N	0	N	00	N
45	20230622	150153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	5	2	0.12	62874070	15426	34.39	4025	4140	4025	5340	2880	4110	4075.85	7.24	0	-419	4273	4191	4108	4026	3943	4150	3985	111	1230	500	2870	5	1	21784936	896	13.02	0.58	12	0.07	316.00	7048.00	5580	20230209	-26.25	2400	20220704	71.46	5580	-26.25	20230209	3190	29.00	20230103	5580	-26.25	20230209	2400	71.46	20220704	0.84	N	049520	500	111 억		1576386	N	N	0	N	00	N
46	20230622	140155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4125	15	2	0.36	61212675	15022	33.49	4025	4140	4025	5340	2880	4110	4074.87	7.24	0	-537	4273	4191	4108	4026	3943	4150	3985	111	1230	500	2870	5	1	21784936	899	13.05	0.59	12	0.07	316.00	7048.00	5580	20230209	-26.08	2400	20220704	71.88	5580	-26.08	20230209	3190	29.31	20230103	5580	-26.08	20230209	2400	71.88	20220704	0.84	N	049520	500	111 억		1576386	N	N	0	N	00	N
47	20230622	130208	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	5	2	0.12	56618990	13909	31.01	4025	4120	4025	5340	2880	4110	4070.67	7.24	0	-490	4273	4191	4108	4026	3943	4150	3985	111	1230	500	2870	5	1	21784936	896	13.02	0.58	12	0.06	316.00	7048.00	5580	20230209	-26.25	2400	20220704	71.46	5580	-26.25	20230209	3190	29.00	20230103	5580	-26.25	20230209	2400	71.46	20220704	0.84	N	049520	500	111 억		1576386	N	N	0	N	00	N
48	20230622	120809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4095	-15	5	-0.36	49093165	12077	26.93	4025	4110	4025	5340	2880	4110	4065.01	7.24	0	-404	4273	4191	4108	4026	3943	4150	3985	111	1230	500	2870	5	1	21784936	892	12.96	0.58	12	0.06	316.00	7048.00	5580	20230209	-26.61	2400	20220704	70.62	5580	-26.61	20230209	3190	28.37	20230103	5580	-26.61	20230209	2400	70.62	20220704	0.84	N	049520	500	111 억		1576386	N	N	0	N	00	N
49	20230622	110942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4105	-5	5	-0.12	45844540	11280	25.15	4025	4110	4025	5340	2880	4110	4064.23	7.24	0	-488	4273	4191	4108	4026	3943	4150	3985	111	1230	500	2870	5	1	21784936	894	12.99	0.58	12	0.05	316.00	7048.00	5580	20230209	-26.43	2400	20220704	71.04	5580	-26.43	20230209	3190	28.68	20230103	5580	-26.43	20230209	2400	71.04	20220704	0.84	N	049520	500	111 억		1576386	N	N	0	N	00	N
50	20230622	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4090	-20	5	-0.49	38791620	9562	21.32	4025	4110	4025	5340	2880	4110	4056.85	7.24	0	-160	4273	4191	4108	4026	3943	4150	3985	111	1230	500	2870	5	1	21784936	891	12.94	0.58	12	0.04	316.00	7048.00	5580	20230209	-26.70	2400	20220704	70.42	5580	-26.70	20230209	3190	28.21	20230103	5580	-26.70	20230209	2400	70.42	20220704	0.84	N	049520	500	111 억		1576386	N	N	0	N	00	N
51	20230622	090128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	-70	5	-1.70	560820	138	0.31	4025	4110	4025	5340	2880	4110	4063.91	7.24	0	-35	4273	4191	4108	4026	3943	4150	3985	111	1230	500	2870	5	1	21784936	880	12.78	0.57	12	0.00	316.00	7048.00	5580	20230209	-27.60	2400	20220704	68.33	5580	-27.60	20230209	3190	26.65	20230103	5580	-27.60	20230209	2400	68.33	20220704	0.84	N	049520	500	111 억		1576386	N	N	0	N	00	N
52	20230621	160457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	-105	5	-2.49	183500390	44834	58.61	4190	4190	4025	5470	2955	4215	4092.88	7.29	0	-12061	4281	4247	4196	4162	4111	4265	4180	111	1257	500	2950	5	1	21784936	895	13.01	0.58	12	0.21	316.00	7048.00	5580	20230209	-26.34	2400	20220704	71.25	5580	-26.34	20230209	3190	28.84	20230103	5580	-26.34	20230209	2400	71.25	20220704	0.85	N	049520	500	111 억		1588447	N	N	0	N	00	N
53	20230621	150137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	-135	5	-3.20	159285165	38913	50.87	4190	4190	4025	5470	2955	4215	4093.37	7.29	0	-8181	4281	4247	4196	4162	4111	4265	4180	111	1257	500	2950	5	1	21784936	889	12.91	0.58	12	0.18	316.00	7048.00	5580	20230209	-26.88	2400	20220704	70.00	5580	-26.88	20230209	3190	27.90	20230103	5580	-26.88	20230209	2400	70.00	20220704	0.85	N	049520	500	111 억		1588447	N	N	0	N	00	N
54	20230621	140708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4095	-120	5	-2.85	93838005	22831	29.85	4190	4190	4080	5470	2955	4215	4110.11	7.29	0	-4802	4281	4247	4196	4162	4111	4265	4180	111	1257	500	2950	5	1	21784936	892	12.96	0.58	12	0.10	316.00	7048.00	5580	20230209	-26.61	2400	20220704	70.62	5580	-26.61	20230209	3190	28.37	20230103	5580	-26.61	20230209	2400	70.62	20220704	0.85	N	049520	500	111 억		1588447	N	N	0	N	00	N
55	20230621	130932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4105	-110	5	-2.61	80528925	19583	25.60	4190	4190	4080	5470	2955	4215	4112.19	7.29	0	-4230	4281	4247	4196	4162	4111	4265	4180	111	1257	500	2950	5	1	21784936	894	12.99	0.58	12	0.09	316.00	7048.00	5580	20230209	-26.43	2400	20220704	71.04	5580	-26.43	20230209	3190	28.68	20230103	5580	-26.43	20230209	2400	71.04	20220704	0.85	N	049520	500	111 억		1588447	N	N	0	N	00	N
56	20230621	120654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4125	-90	5	-2.14	78483980	19086	24.95	4190	4190	4080	5470	2955	4215	4112.12	7.29	0	-3890	4281	4247	4196	4162	4111	4265	4180	111	1257	500	2950	5	1	21784936	899	13.05	0.59	12	0.09	316.00	7048.00	5580	20230209	-26.08	2400	20220704	71.88	5580	-26.08	20230209	3190	29.31	20230103	5580	-26.08	20230209	2400	71.88	20220704	0.85	N	049520	500	111 억		1588447	N	N	0	N	00	N
57	20230621	110854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	-100	5	-2.37	74806080	18192	23.78	4190	4190	4080	5470	2955	4215	4112.03	7.29	0	-3647	4281	4247	4196	4162	4111	4265	4180	111	1257	500	2950	5	1	21784936	896	13.02	0.58	12	0.08	316.00	7048.00	5580	20230209	-26.25	2400	20220704	71.46	5580	-26.25	20230209	3190	29.00	20230103	5580	-26.25	20230209	2400	71.46	20220704	0.85	N	049520	500	111 억		1588447	N	N	0	N	00	N
58	20230621	100101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	-105	5	-2.49	41611685	10091	13.19	4190	4190	4100	5470	2955	4215	4123.64	7.29	0	-1203	4281	4247	4196	4162	4111	4265	4180	111	1257	500	2950	5	1	21784936	895	13.01	0.58	12	0.05	316.00	7048.00	5580	20230209	-26.34	2400	20220704	71.25	5580	-26.34	20230209	3190	28.84	20230103	5580	-26.34	20230209	2400	71.25	20220704	0.85	N	049520	500	111 억		1588447	N	N	0	N	00	N
59	20230621	090251	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4190	-25	5	-0.59	1412030	337	0.44	4190	4190	4190	5470	2955	4215	4190.00	7.29	0	-72	4281	4247	4196	4162	4111	4265	4180	111	1257	500	2950	5	1	21784936	913	13.26	0.59	12	0.00	316.00	7048.00	5580	20230209	-24.91	2400	20220704	74.58	5580	-24.91	20230209	3190	31.35	20230103	5580	-24.91	20230209	2400	74.58	20220704	0.85	N	049520	500	111 억		1588447	N	N	0	N	00	N
60	20230620	161009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4215	10	2	0.24	314748120	75191	150.14	4200	4230	4145	5460	2945	4205	4185.92	7.30	0	-1017	4375	4290	4220	4135	4065	4255	4100	111	1257	500	2940	5	1	21784936	918	13.34	0.60	12	0.35	316.00	7048.00	5580	20230209	-24.46	2400	20220704	75.62	5580	-24.46	20230209	3190	32.13	20230103	5580	-24.46	20230209	2400	75.62	20220704	0.84	N	049520	500	111 억		1589464	N	N	0	N	00	N
61	20230620	150649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4215	10	2	0.24	301530685	72055	143.88	4200	4230	4145	5460	2945	4205	4184.66	7.30	0	476	4375	4290	4220	4135	4065	4255	4100	111	1257	500	2940	5	1	21784936	918	13.34	0.60	12	0.33	316.00	7048.00	5580	20230209	-24.46	2400	20220704	75.62	5580	-24.46	20230209	3190	32.13	20230103	5580	-24.46	20230209	2400	75.62	20220704	0.84	N	049520	500	111 억		1589464	N	N	0	N	00	N
62	20230620	140645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4215	10	2	0.24	292776630	69977	139.73	4200	4230	4145	5460	2945	4205	4183.83	7.30	0	651	4375	4290	4220	4135	4065	4255	4100	111	1257	500	2940	5	1	21784936	918	13.34	0.60	12	0.32	316.00	7048.00	5580	20230209	-24.46	2400	20220704	75.62	5580	-24.46	20230209	3190	32.13	20230103	5580	-24.46	20230209	2400	75.62	20220704	0.84	N	049520	500	111 억		1589464	N	N	0	N	00	N
63	20230620	130136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4220	15	2	0.36	238238835	57047	113.91	4200	4220	4145	5460	2945	4205	4176.07	7.30	0	-477	4375	4290	4220	4135	4065	4255	4100	111	1257	500	2940	5	1	21784936	919	13.35	0.60	12	0.26	316.00	7048.00	5580	20230209	-24.37	2400	20220704	75.83	5580	-24.37	20230209	3190	32.29	20230103	5580	-24.37	20230209	2400	75.83	20220704	0.84	N	049520	500	111 억		1589464	N	N	0	N	00	N
64	20230620	120600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4175	-30	5	-0.71	150553460	36146	72.18	4200	4220	4145	5460	2945	4205	4164.89	7.30	0	5757	4375	4290	4220	4135	4065	4255	4100	111	1257	500	2940	5	1	21784936	910	13.21	0.59	12	0.17	316.00	7048.00	5580	20230209	-25.18	2400	20220704	73.96	5580	-25.18	20230209	3190	30.88	20230103	5580	-25.18	20230209	2400	73.96	20220704	0.84	N	049520	500	111 억		1589464	N	N	0	N	00	N
65	20230620	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4180	-25	5	-0.59	144262155	34632	69.15	4200	4220	4145	5460	2945	4205	4165.31	7.30	0	6370	4375	4290	4220	4135	4065	4255	4100	111	1257	500	2940	5	1	21784936	911	13.23	0.59	12	0.16	316.00	7048.00	5580	20230209	-25.09	2400	20220704	74.17	5580	-25.09	20230209	3190	31.03	20230103	5580	-25.09	20230209	2400	74.17	20220704	0.84	N	049520	500	111 억		1589464	N	N	0	N	00	N
66	20230620	100240	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4205	0	3	0.00	124417345	29873	59.65	4200	4220	4145	5460	2945	4205	4164.56	7.30	0	8264	4375	4290	4220	4135	4065	4255	4100	111	1257	500	2940	5	1	21784936	916	13.31	0.60	12	0.14	316.00	7048.00	5580	20230209	-24.64	2400	20220704	75.21	5580	-24.64	20230209	3190	31.82	20230103	5580	-24.64	20230209	2400	75.21	20220704	0.84	N	049520	500	111 억		1589464	N	N	0	N	00	N
67	20230620	090110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4160	-45	5	-1.07	3562960	853	1.70	4200	4200	4160	5460	2945	4205	4166.51	7.30	0	-545	4375	4290	4220	4135	4065	4255	4100	111	1257	500	2940	5	1	21784936	906	13.16	0.59	12	0.00	316.00	7048.00	5580	20230209	-25.45	2400	20220704	73.33	5580	-25.45	20230209	3190	30.41	20230103	5580	-25.45	20230209	2400	73.33	20220704	0.84	N	049520	500	111 억		1589464	N	N	0	N	00	N
68	20230619	160204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4205	-80	5	-1.87	211844665	50079	86.23	4210	4305	4150	5570	3000	4285	4230.21	7.26	0	7352	4421	4352	4216	4147	4011	4387	4182	111	1285	500	2990	5	1	21784936	916	13.31	0.60	12	0.23	316.00	7048.00	5580	20230209	-24.64	2400	20220704	75.21	5580	-24.64	20230209	3190	31.82	20230103	5580	-24.64	20230209	2400	75.21	20220704	0.80	N	049520	500	111 억		1581747	N	N	0	N	00	N
69	20230619	150828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4215	-70	5	-1.63	195936700	46296	79.72	4210	4305	4150	5570	3000	4285	4232.26	7.26	0	7656	4421	4352	4216	4147	4011	4387	4182	111	1285	500	2990	5	1	21784936	918	13.34	0.60	12	0.21	316.00	7048.00	5580	20230209	-24.46	2400	20220704	75.62	5580	-24.46	20230209	3190	32.13	20230103	5580	-24.46	20230209	2400	75.62	20220704	0.80	N	049520	500	111 억		1581747	N	N	0	N	00	N
70	20230619	140949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4240	-45	5	-1.05	164177395	38735	66.70	4210	4305	4150	5570	3000	4285	4238.48	7.26	0	6012	4421	4352	4216	4147	4011	4387	4182	111	1285	500	2990	5	1	21784936	924	13.42	0.60	12	0.18	316.00	7048.00	5580	20230209	-24.01	2400	20220704	76.67	5580	-24.01	20230209	3190	32.92	20230103	5580	-24.01	20230209	2400	76.67	20220704	0.80	N	049520	500	111 억		1581747	N	N	0	N	00	N
71	20230619	130101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4260	-25	5	-0.58	162823290	38416	66.15	4210	4305	4150	5570	3000	4285	4238.42	7.26	0	5757	4421	4352	4216	4147	4011	4387	4182	111	1285	500	2990	5	1	21784936	928	13.48	0.60	12	0.18	316.00	7048.00	5580	20230209	-23.66	2400	20220704	77.50	5580	-23.66	20230209	3190	33.54	20230103	5580	-23.66	20230209	2400	77.50	20220704	0.80	N	049520	500	111 억		1581747	N	N	0	N	00	N
72	20230619	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4305	20	2	0.47	154101675	36365	62.62	4210	4305	4150	5570	3000	4285	4237.64	7.26	0	5688	4421	4352	4216	4147	4011	4387	4182	111	1285	500	2990	5	1	21784936	938	13.62	0.61	12	0.17	316.00	7048.00	5580	20230209	-22.85	2400	20220704	79.38	5580	-22.85	20230209	3190	34.95	20230103	5580	-22.85	20230209	2400	79.38	20220704	0.80	N	049520	500	111 억		1581747	N	N	0	N	00	N
73	20230619	110747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4265	-20	5	-0.47	123722925	29284	50.42	4210	4295	4150	5570	3000	4285	4224.93	7.26	0	2275	4421	4352	4216	4147	4011	4387	4182	111	1285	500	2990	5	1	21784936	929	13.50	0.61	12	0.13	316.00	7048.00	5580	20230209	-23.57	2400	20220704	77.71	5580	-23.57	20230209	3190	33.70	20230103	5580	-23.57	20230209	2400	77.71	20220704	0.80	N	049520	500	111 억		1581747	N	N	0	N	00	N
74	20230619	100915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4280	-5	5	-0.12	99418080	23614	40.66	4210	4280	4150	5570	3000	4285	4210.13	7.26	0	-435	4421	4352	4216	4147	4011	4387	4182	111	1285	500	2990	5	1	21784936	932	13.54	0.61	12	0.11	316.00	7048.00	5580	20230209	-23.30	2400	20220704	78.33	5580	-23.30	20230209	3190	34.17	20230103	5580	-23.30	20230209	2400	78.33	20220704	0.80	N	049520	500	111 억		1581747	N	N	0	N	00	N
75	20230619	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4180	-105	5	-2.45	43765130	10435	17.97	4210	4260	4150	5570	3000	4285	4194.07	7.26	0	-3714	4421	4352	4216	4147	4011	4387	4182	111	1285	500	2990	5	1	21784936	911	13.23	0.59	12	0.05	316.00	7048.00	5580	20230209	-25.09	2400	20220704	74.17	5580	-25.09	20230209	3190	31.03	20230103	5580	-25.09	20230209	2400	74.17	20220704	0.80	N	049520	500	111 억		1581747	N	N	0	N	00	N
76	20230616	160720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4285	155	2	3.75	239037000	58075	47.43	4130	4285	4080	5360	2895	4130	4116.01	7.27	0	-1193	4416	4272	4186	4042	3956	4230	4000	111	1232	500	2890	5	1	21784936	933	13.56	0.61	12	0.27	316.00	7048.00	5580	20230209	-23.21	2400	20220704	78.54	5580	-23.21	20230209	3190	34.33	20230103	5580	-23.21	20230209	2400	78.54	20220704	0.79	N	049520	500	111 억		1582934	N	N	0	N	00	N
77	20230616	150839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4120	-10	5	-0.24	199961070	48766	39.83	4130	4150	4080	5360	2895	4130	4100.42	7.27	0	3092	4416	4272	4186	4042	3956	4230	4000	111	1232	500	2890	5	1	21784936	898	13.04	0.58	12	0.22	316.00	7048.00	5580	20230209	-26.16	2400	20220704	71.67	5580	-26.16	20230209	3190	29.15	20230103	5580	-26.16	20230209	2400	71.67	20220704	0.79	N	049520	500	111 억		1582934	N	N	0	N	00	N
78	20230616	140448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	-20	5	-0.48	173757210	42376	34.61	4130	4150	4080	5360	2895	4130	4100.37	7.27	0	4882	4416	4272	4186	4042	3956	4230	4000	111	1232	500	2890	5	1	21784936	895	13.01	0.58	12	0.19	316.00	7048.00	5580	20230209	-26.34	2400	20220704	71.25	5580	-26.34	20230209	3190	28.84	20230103	5580	-26.34	20230209	2400	71.25	20220704	0.79	N	049520	500	111 억		1582934	N	N	0	N	00	N
79	20230616	130156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4085	-45	5	-1.09	153859550	37522	30.64	4130	4150	4080	5360	2895	4130	4100.52	7.27	0	6775	4416	4272	4186	4042	3956	4230	4000	111	1232	500	2890	5	1	21784936	890	12.93	0.58	12	0.17	316.00	7048.00	5580	20230209	-26.79	2400	20220704	70.21	5580	-26.79	20230209	3190	28.06	20230103	5580	-26.79	20230209	2400	70.21	20220704	0.79	N	049520	500	111 억		1582934	N	N	0	N	00	N
80	20230616	120736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	-20	5	-0.48	131387405	32025	26.15	4130	4150	4080	5360	2895	4130	4102.65	7.27	0	7320	4416	4272	4186	4042	3956	4230	4000	111	1232	500	2890	5	1	21784936	895	13.01	0.58	12	0.15	316.00	7048.00	5580	20230209	-26.34	2400	20220704	71.25	5580	-26.34	20230209	3190	28.84	20230103	5580	-26.34	20230209	2400	71.25	20220704	0.79	N	049520	500	111 억		1582934	N	N	0	N	00	N
81	20230616	110932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	-20	5	-0.48	90470520	22020	17.98	4130	4150	4085	5360	2895	4130	4108.56	7.27	0	6655	4416	4272	4186	4042	3956	4230	4000	111	1232	500	2890	5	1	21784936	895	13.01	0.58	12	0.10	316.00	7048.00	5580	20230209	-26.34	2400	20220704	71.25	5580	-26.34	20230209	3190	28.84	20230103	5580	-26.34	20230209	2400	71.25	20220704	0.79	N	049520	500	111 억		1582934	N	N	0	N	00	N
82	20230616	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4135	5	2	0.12	67891530	16547	13.51	4130	4135	4085	5360	2895	4130	4102.95	7.27	0	8592	4416	4272	4186	4042	3956	4230	4000	111	1232	500	2890	5	1	21784936	901	13.09	0.59	12	0.08	316.00	7048.00	5580	20230209	-25.90	2400	20220704	72.29	5580	-25.90	20230209	3190	29.62	20230103	5580	-25.90	20230209	2400	72.29	20220704	0.79	N	049520	500	111 억		1582934	N	N	0	N	00	N
83	20230616	090417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4105	-25	5	-0.61	9802115	2374	1.94	4130	4130	4105	5360	2895	4130	4128.94	7.27	0	-562	4416	4272	4186	4042	3956	4230	4000	111	1232	500	2890	5	1	21784936	894	12.99	0.58	12	0.01	316.00	7048.00	5580	20230209	-26.43	2400	20220704	71.04	5580	-26.43	20230209	3190	28.68	20230103	5580	-26.43	20230209	2400	71.04	20220704	0.79	N	049520	500	111 억		1582934	N	N	0	N	00	N
84	20230615	150331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4155	-220	5	-5.03	490329200	116937	172.69	4330	4330	4100	5680	3065	4375	4193.11	7.32	0	-9223	4541	4457	4361	4277	4181	4410	4230	111	1307	500	3060	5	1	21784936	905	13.15	0.59	12	0.54	316.00	7048.00	5580	20230209	-25.54	2400	20220704	73.12	5580	-25.54	20230209	3190	30.25	20230103	5580	-25.54	20230209	2400	73.12	20220704	0.78	N	049520	500	111 억		1593714	N	N	0	N	00	N
85	20230615	140917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4145	-230	5	-5.26	371663755	88188	130.24	4330	4330	4130	5680	3065	4375	4214.45	7.32	0	-6408	4541	4457	4361	4277	4181	4410	4230	111	1307	500	3060	5	1	21784936	903	13.12	0.59	12	0.40	316.00	7048.00	5580	20230209	-25.72	2400	20220704	72.71	5580	-25.72	20230209	3190	29.94	20230103	5580	-25.72	20230209	2400	72.71	20220704	0.78	N	049520	500	111 억		1593714	N	N	0	N	00	N
86	20230615	130630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4205	-170	5	-3.89	259193880	61201	90.38	4330	4330	4180	5680	3065	4375	4235.12	7.32	0	-812	4541	4457	4361	4277	4181	4410	4230	111	1307	500	3060	5	1	21784936	916	13.31	0.60	12	0.28	316.00	7048.00	5580	20230209	-24.64	2400	20220704	75.21	5580	-24.64	20230209	3190	31.82	20230103	5580	-24.64	20230209	2400	75.21	20220704	0.78	N	049520	500	111 억		1593714	N	N	0	N	00	N
87	20230615	120655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4195	-180	5	-4.11	246137100	58094	85.79	4330	4330	4190	5680	3065	4375	4236.88	7.32	0	764	4541	4457	4361	4277	4181	4410	4230	111	1307	500	3060	5	1	21784936	914	13.28	0.60	12	0.27	316.00	7048.00	5580	20230209	-24.82	2400	20220704	74.79	5580	-24.82	20230209	3190	31.50	20230103	5580	-24.82	20230209	2400	74.79	20220704	0.78	N	049520	500	111 억		1593714	N	N	0	N	00	N
88	20230615	110654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4205	-170	5	-3.89	223479635	52698	77.82	4330	4330	4190	5680	3065	4375	4240.76	7.32	0	932	4541	4457	4361	4277	4181	4410	4230	111	1307	500	3060	5	1	21784936	916	13.31	0.60	12	0.24	316.00	7048.00	5580	20230209	-24.64	2400	20220704	75.21	5580	-24.64	20230209	3190	31.82	20230103	5580	-24.64	20230209	2400	75.21	20220704	0.78	N	049520	500	111 억		1593714	N	N	0	N	00	N
89	20230611	184523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4260	-20	5	-0.47	111240555	26209	42.19	4205	4285	4195	5560	3000	4280	4244.36	7.27	-2178	-2245	4560	4420	4300	4160	4040	4490	4230	111	1280	500	2990	5	1	21784936	928	13.48	0.60	12	0.12	316.00	7048.00	5580	20230209	-23.66	2350	20220608	81.28	5580	-23.66	20230209	3190	33.54	20230103	5580	-23.66	20230209	2400	77.50	20220704	0.75	N	049520	500	111 억		1583067	N	N	0	N	00	N