KissMeData/083470/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	160620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	70	2	2.46	490003075	169643	153.75	2835	2990	2805	3705	1995	2850	2888.44	1.21	0	52793	3026	2937	2891	2802	2756	2915	2780	107	855	500	1990	5	1	21340329	623	-486.67	4.85	12	0.79	-6.00	602.00	8250	20221121	-64.61	2625	20230622	11.24	6580	-55.62	20230118	2625	11.24	20230622	8250	-64.61	20221121	2625	11.24	20230622	2.08	N	083470	500	106 억		257346	N	N	0	N	00	N
3	20230630	150623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	90	2	3.16	451154115	156377	141.73	2835	2990	2805	3705	1995	2850	2885.04	1.21	0	56256	3026	2937	2891	2802	2756	2915	2780	107	855	500	1990	5	1	21340329	627	-490.00	4.88	12	0.73	-6.00	602.00	8250	20221121	-64.36	2625	20230622	12.00	6580	-55.32	20230118	2625	12.00	20230622	8250	-64.36	20221121	2625	12.00	20230622	2.08	N	083470	500	106 억		257346	N	N	0	N	00	N
4	20230630	140621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2875	25	2	0.88	314333745	109900	99.60	2835	2930	2805	3705	1995	2850	2860.18	1.21	0	34586	3026	2937	2891	2802	2756	2915	2780	107	855	500	1990	5	1	21340329	614	-479.17	4.78	12	0.51	-6.00	602.00	8250	20221121	-65.15	2625	20230622	9.52	6580	-56.31	20230118	2625	9.52	20230622	8250	-65.15	20221121	2625	9.52	20230622	2.08	N	083470	500	106 억		257346	N	N	0	N	00	N
5	20230630	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2870	20	2	0.70	277041645	96938	87.86	2835	2930	2805	3705	1995	2850	2857.93	1.21	0	31895	3026	2937	2891	2802	2756	2915	2780	107	855	500	1990	5	1	21340329	612	-478.33	4.77	12	0.45	-6.00	602.00	8250	20221121	-65.21	2625	20230622	9.33	6580	-56.38	20230118	2625	9.33	20230622	8250	-65.21	20221121	2625	9.33	20230622	2.08	N	083470	500	106 억		257346	N	N	0	N	00	N
6	20230630	120619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	0	3	0.00	225430510	78870	71.48	2835	2930	2805	3705	1995	2850	2858.25	1.21	0	22822	3026	2937	2891	2802	2756	2915	2780	107	855	500	1990	5	1	21340329	608	-475.00	4.73	12	0.37	-6.00	602.00	8250	20221121	-65.45	2625	20230622	8.57	6580	-56.69	20230118	2625	8.57	20230622	8250	-65.45	20221121	2625	8.57	20230622	2.08	N	083470	500	106 억		257346	N	N	0	N	00	N
7	20230630	110621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2890	40	2	1.40	172687000	60505	54.84	2835	2930	2805	3705	1995	2850	2854.09	1.21	0	15747	3026	2937	2891	2802	2756	2915	2780	107	855	500	1990	5	1	21340329	617	-481.67	4.80	12	0.28	-6.00	602.00	8250	20221121	-64.97	2625	20230622	10.10	6580	-56.08	20230118	2625	10.10	20230622	8250	-64.97	20221121	2625	10.10	20230622	2.08	N	083470	500	106 억		257346	N	N	0	N	00	N
8	20230630	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2895	45	2	1.58	128497190	45296	41.05	2835	2915	2805	3705	1995	2850	2836.83	1.21	0	13704	3026	2937	2891	2802	2756	2915	2780	107	855	500	1990	5	1	21340329	618	-482.50	4.81	12	0.21	-6.00	602.00	8250	20221121	-64.91	2625	20230622	10.29	6580	-56.00	20230118	2625	10.29	20230622	8250	-64.91	20221121	2625	10.29	20230622	2.08	N	083470	500	106 억		257346	N	N	0	N	00	N
9	20230630	090622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	-35	5	-1.23	15404335	5448	4.94	2835	2885	2810	3705	1995	2850	2827.52	1.21	0	262	3026	2937	2891	2802	2756	2915	2780	107	855	500	1990	5	1	21340329	601	-469.17	4.68	12	0.03	-6.00	602.00	8250	20221121	-65.88	2625	20230622	7.24	6580	-57.22	20230118	2625	7.24	20230622	8250	-65.88	20221121	2625	7.24	20230622	2.08	N	083470	500	106 억		257346	N	N	0	N	00	N
10	20230629	160622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	-75	5	-2.56	318689005	109866	69.90	2975	2980	2845	3800	2050	2925	2900.71	1.31	0	-21725	3101	3012	2961	2872	2821	2987	2847	107	875	500	2040	5	1	21340329	608	-475.00	4.73	12	0.51	-6.00	602.00	8250	20221121	-65.45	2625	20230622	8.57	6580	-56.69	20230118	2625	8.57	20230622	8250	-65.45	20221121	2625	8.57	20230622	2.08	N	083470	500	106 억		279071	N	N	0	N	00	N
11	20230629	150619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	-15	5	-0.51	286892875	98820	62.87	2975	2980	2845	3800	2050	2925	2903.19	1.31	0	-20213	3101	3012	2961	2872	2821	2987	2847	107	875	500	2040	5	1	21340329	621	-485.00	4.83	12	0.46	-6.00	602.00	8250	20221121	-64.73	2625	20230622	10.86	6580	-55.78	20230118	2625	10.86	20230622	8250	-64.73	20221121	2625	10.86	20230622	2.08	N	083470	500	106 억		279071	N	N	0	N	00	N
12	20230629	140617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2875	-50	5	-1.71	215243320	74128	47.16	2975	2980	2845	3800	2050	2925	2903.67	1.31	0	-15418	3101	3012	2961	2872	2821	2987	2847	107	875	500	2040	5	1	21340329	614	-479.17	4.78	12	0.35	-6.00	602.00	8250	20221121	-65.15	2625	20230622	9.52	6580	-56.31	20230118	2625	9.52	20230622	8250	-65.15	20221121	2625	9.52	20230622	2.08	N	083470	500	106 억		279071	N	N	0	N	00	N
13	20230629	130618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2915	-10	5	-0.34	150034235	51505	32.77	2975	2980	2890	3800	2050	2925	2913.00	1.31	0	-10092	3101	3012	2961	2872	2821	2987	2847	107	875	500	2040	5	1	21340329	622	-485.83	4.84	12	0.24	-6.00	602.00	8250	20221121	-64.67	2625	20230622	11.05	6580	-55.70	20230118	2625	11.05	20230622	8250	-64.67	20221121	2625	11.05	20230622	2.08	N	083470	500	106 억		279071	N	N	0	N	00	N
14	20230629	120619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	-15	5	-0.51	138887755	47677	30.33	2975	2980	2890	3800	2050	2925	2913.10	1.31	0	-10092	3101	3012	2961	2872	2821	2987	2847	107	875	500	2040	5	1	21340329	621	-485.00	4.83	12	0.22	-6.00	602.00	8250	20221121	-64.73	2625	20230622	10.86	6580	-55.78	20230118	2625	10.86	20230622	8250	-64.73	20221121	2625	10.86	20230622	2.08	N	083470	500	106 억		279071	N	N	0	N	00	N
15	20230629	110620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2905	-20	5	-0.68	118289190	40579	25.82	2975	2980	2890	3800	2050	2925	2915.03	1.31	0	-7045	3101	3012	2961	2872	2821	2987	2847	107	875	500	2040	5	1	21340329	620	-484.17	4.83	12	0.19	-6.00	602.00	8250	20221121	-64.79	2625	20230622	10.67	6580	-55.85	20230118	2625	10.67	20230622	8250	-64.79	20221121	2625	10.67	20230622	2.08	N	083470	500	106 억		279071	N	N	0	N	00	N
16	20230629	100620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2930	5	2	0.17	65246140	22387	14.24	2975	2980	2890	3800	2050	2925	2914.47	1.31	0	-5076	3101	3012	2961	2872	2821	2987	2847	107	875	500	2040	5	1	21340329	625	-488.33	4.87	12	0.10	-6.00	602.00	8250	20221121	-64.48	2625	20230622	11.62	6580	-55.47	20230118	2625	11.62	20230622	8250	-64.48	20221121	2625	11.62	20230622	2.08	N	083470	500	106 억		279071	N	N	0	N	00	N
17	20230629	090604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	0	3	0.00	25302330	8671	5.52	2975	2975	2905	3800	2050	2925	2918.04	1.31	0	-5124	3101	3012	2961	2872	2821	2987	2847	107	875	500	2040	5	1	21340329	624	-487.50	4.86	12	0.04	-6.00	602.00	8250	20221121	-64.55	2625	20230622	11.43	6580	-55.55	20230118	2625	11.43	20230622	8250	-64.55	20221121	2625	11.43	20230622	2.08	N	083470	500	106 억		279071	N	N	0	N	00	N
18	20230628	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-80	5	-2.66	465817355	157169	82.97	2990	3050	2910	3905	2105	3005	2963.80	1.50	0	-40763	3138	3071	2988	2921	2838	3105	2955	107	900	500	2100	5	1	21340329	624	-487.50	4.86	12	0.74	-6.00	602.00	8250	20221121	-64.55	2625	20230622	11.43	6580	-55.55	20230118	2625	11.43	20230622	8250	-64.55	20221121	2625	11.43	20230622	1.93	N	083470	500	106 억		319833	N	N	0	N	00	N
19	20230628	150617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	-60	5	-2.00	419209085	141320	74.61	2990	3050	2910	3905	2105	3005	2966.38	1.50	0	-33825	3138	3071	2988	2921	2838	3105	2955	107	900	500	2100	5	1	21340329	628	-490.83	4.89	12	0.66	-6.00	602.00	8250	20221121	-64.30	2625	20230622	12.19	6580	-55.24	20230118	2625	12.19	20230622	8250	-64.30	20221121	2625	12.19	20230622	1.93	N	083470	500	106 억		319833	N	N	0	N	00	N
20	20230628	140614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	-55	5	-1.83	336543015	113156	59.74	2990	3050	2935	3905	2105	3005	2974.15	1.50	0	-19864	3138	3071	2988	2921	2838	3105	2955	107	900	500	2100	5	1	21340329	630	-491.67	4.90	12	0.53	-6.00	602.00	8250	20221121	-64.24	2625	20230622	12.38	6580	-55.17	20230118	2625	12.38	20230622	8250	-64.24	20221121	2625	12.38	20230622	1.93	N	083470	500	106 억		319833	N	N	0	N	00	N
21	20230628	130615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	-35	5	-1.16	248662630	83345	44.00	2990	3050	2960	3905	2105	3005	2983.53	1.50	0	-11232	3138	3071	2988	2921	2838	3105	2955	107	900	500	2100	5	1	21340329	634	-495.00	4.93	12	0.39	-6.00	602.00	8250	20221121	-64.00	2625	20230622	13.14	6580	-54.86	20230118	2625	13.14	20230622	8250	-64.00	20221121	2625	13.14	20230622	1.93	N	083470	500	106 억		319833	N	N	0	N	00	N
22	20230628	120606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	-35	5	-1.16	210949355	70639	37.29	2990	3050	2960	3905	2105	3005	2986.30	1.50	0	-10417	3138	3071	2988	2921	2838	3105	2955	107	900	500	2100	5	1	21340329	634	-495.00	4.93	12	0.33	-6.00	602.00	8250	20221121	-64.00	2625	20230622	13.14	6580	-54.86	20230118	2625	13.14	20230622	8250	-64.00	20221121	2625	13.14	20230622	1.93	N	083470	500	106 억		319833	N	N	0	N	00	N
23	20230628	110619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2990	-15	5	-0.50	151628070	50685	26.76	2990	3050	2965	3905	2105	3005	2991.58	1.50	0	-4469	3138	3071	2988	2921	2838	3105	2955	107	900	500	2100	5	1	21340329	638	-498.33	4.97	12	0.24	-6.00	602.00	8250	20221121	-63.76	2625	20230622	13.90	6580	-54.56	20230118	2625	13.90	20230622	8250	-63.76	20221121	2625	13.90	20230622	1.93	N	083470	500	106 억		319833	N	N	0	N	00	N
24	20230628	100619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	-25	5	-0.83	77902500	26025	13.74	2990	3050	2965	3905	2105	3005	2993.37	1.50	0	-1381	3138	3071	2988	2921	2838	3105	2955	107	900	500	2100	5	1	21340329	636	-496.67	4.95	12	0.12	-6.00	602.00	8250	20221121	-63.88	2625	20230622	13.52	6580	-54.71	20230118	2625	13.52	20230622	8250	-63.88	20221121	2625	13.52	20230622	1.93	N	083470	500	106 억		319833	N	N	0	N	00	N
25	20230628	090616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	-20	5	-0.67	11626200	3888	2.05	2990	3005	2970	3905	2105	3005	2990.28	1.50	0	-602	3138	3071	2988	2921	2838	3105	2955	107	900	500	2100	5	1	21340329	637	-497.50	4.96	12	0.02	-6.00	602.00	8250	20221121	-63.82	2625	20230622	13.71	6580	-54.64	20230118	2625	13.71	20230622	8250	-63.82	20221121	2625	13.71	20230622	1.93	N	083470	500	106 억		319833	N	N	0	N	00	N
26	20230627	160615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3005	80	2	2.74	569816860	189417	45.28	2980	3055	2905	3800	2050	2925	3008.27	1.41	0	19715	3228	3076	2948	2796	2668	3012	2732	107	875	500	2040	5	1	21340329	641	-500.83	4.99	12	0.89	-6.00	602.00	8250	20221121	-63.58	2625	20230622	14.48	6580	-54.33	20230118	2625	14.48	20230622	8250	-63.58	20221121	2625	14.48	20230622	1.92	N	083470	500	106 억		300121	N	N	0	N	00	N
27	20230627	150620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3010	85	2	2.91	499545815	165979	39.68	2980	3055	2905	3800	2050	2925	3009.69	1.41	0	19480	3228	3076	2948	2796	2668	3012	2732	107	875	500	2040	5	1	21340329	642	-501.67	5.00	12	0.78	-6.00	602.00	8250	20221121	-63.52	2625	20230622	14.67	6580	-54.26	20230118	2625	14.67	20230622	8250	-63.52	20221121	2625	14.67	20230622	1.92	N	083470	500	106 억		300121	N	N	0	N	00	N
28	20230627	140627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3010	85	2	2.91	440507970	146340	34.98	2980	3055	2905	3800	2050	2925	3010.17	1.41	0	16665	3228	3076	2948	2796	2668	3012	2732	107	875	500	2040	5	1	21340329	642	-501.67	5.00	12	0.69	-6.00	602.00	8250	20221121	-63.52	2625	20230622	14.67	6580	-54.26	20230118	2625	14.67	20230622	8250	-63.52	20221121	2625	14.67	20230622	1.92	N	083470	500	106 억		300121	N	N	0	N	00	N
29	20230627	130625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3015	90	2	3.08	413154750	137248	32.81	2980	3055	2905	3800	2050	2925	3010.28	1.41	0	14864	3228	3076	2948	2796	2668	3012	2732	107	875	500	2040	5	1	21340329	643	-502.50	5.01	12	0.64	-6.00	602.00	8250	20221121	-63.45	2625	20230622	14.86	6580	-54.18	20230118	2625	14.86	20230622	8250	-63.45	20221121	2625	14.86	20230622	1.92	N	083470	500	106 억		300121	N	N	0	N	00	N
30	20230627	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3015	90	2	3.08	391858495	130173	31.12	2980	3055	2905	3800	2050	2925	3010.29	1.41	0	14905	3228	3076	2948	2796	2668	3012	2732	107	875	500	2040	5	1	21340329	643	-502.50	5.01	12	0.61	-6.00	602.00	8250	20221121	-63.45	2625	20230622	14.86	6580	-54.18	20230118	2625	14.86	20230622	8250	-63.45	20221121	2625	14.86	20230622	1.92	N	083470	500	106 억		300121	N	N	0	N	00	N
31	20230627	110630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3015	90	2	3.08	364631305	121164	28.96	2980	3055	2905	3800	2050	2925	3009.40	1.41	0	15375	3228	3076	2948	2796	2668	3012	2732	107	875	500	2040	5	1	21340329	643	-502.50	5.01	12	0.57	-6.00	602.00	8250	20221121	-63.45	2625	20230622	14.86	6580	-54.18	20230118	2625	14.86	20230622	8250	-63.45	20221121	2625	14.86	20230622	1.92	N	083470	500	106 억		300121	N	N	0	N	00	N
32	20230627	100613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	125	2	4.27	271200295	90281	21.58	2980	3055	2905	3800	2050	2925	3003.96	1.41	0	14810	3228	3076	2948	2796	2668	3012	2732	107	875	500	2040	5	1	21340329	651	-508.33	5.07	12	0.42	-6.00	602.00	8250	20221121	-63.03	2625	20230622	16.19	6580	-53.65	20230118	2625	16.19	20230622	8250	-63.03	20221121	2625	16.19	20230622	1.92	N	083470	500	106 억		300121	N	N	0	N	00	N
33	20230627	090617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	15	2	0.51	48037680	16223	3.88	2980	3000	2905	3800	2050	2925	2961.08	1.41	0	-6082	3228	3076	2948	2796	2668	3012	2732	107	875	500	2040	5	1	21340329	627	-490.00	4.88	12	0.08	-6.00	602.00	8250	20221121	-64.36	2625	20230622	12.00	6580	-55.32	20230118	2625	12.00	20230622	8250	-64.36	20221121	2625	12.00	20230622	1.92	N	083470	500	106 억		300121	N	N	0	N	00	N
34	20230626	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-125	5	-4.10	1238208280	418268	89.73	3100	3100	2820	3965	2135	3050	2960.39	2.20	0	-172532	3283	3166	2948	2831	2613	3225	2890	107	915	500	2130	5	1	21340329	624	-487.50	4.86	12	1.96	-6.00	602.00	8250	20221121	-64.55	2625	20230622	11.43	6580	-55.55	20230118	2625	11.43	20230622	8250	-64.55	20221121	2625	11.43	20230622	1.92	N	083470	500	106 억		469512	N	N	0	N	00	N
35	20230626	150618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2960	-90	5	-2.95	1182582550	399294	85.66	3100	3100	2820	3965	2135	3050	2961.68	2.20	0	-168582	3283	3166	2948	2831	2613	3225	2890	107	915	500	2130	5	1	21340329	632	-493.33	4.92	12	1.87	-6.00	602.00	8250	20221121	-64.12	2625	20230622	12.76	6580	-55.02	20230118	2625	12.76	20230622	8250	-64.12	20221121	2625	12.76	20230622	1.92	N	083470	500	106 억		469512	N	N	0	N	00	N
36	20230626	140619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	-100	5	-3.28	995649375	336763	72.25	3100	3100	2820	3965	2135	3050	2956.53	2.20	0	-135278	3283	3166	2948	2831	2613	3225	2890	107	915	500	2130	5	1	21340329	630	-491.67	4.90	12	1.58	-6.00	602.00	8250	20221121	-64.24	2625	20230622	12.38	6580	-55.17	20230118	2625	12.38	20230622	8250	-64.24	20221121	2625	12.38	20230622	1.92	N	083470	500	106 억		469512	N	N	0	N	00	N
37	20230626	130615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2895	-155	5	-5.08	896170505	302554	64.91	3100	3100	2820	3965	2135	3050	2962.02	2.20	0	-119488	3283	3166	2948	2831	2613	3225	2890	107	915	500	2130	5	1	21340329	618	-482.50	4.81	12	1.42	-6.00	602.00	8250	20221121	-64.91	2625	20230622	10.29	6580	-56.00	20230118	2625	10.29	20230622	8250	-64.91	20221121	2625	10.29	20230622	1.92	N	083470	500	106 억		469512	N	N	0	N	00	N
38	20230626	120615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2875	-175	5	-5.74	706909510	236411	50.72	3100	3100	2855	3965	2135	3050	2990.17	2.20	0	-81258	3283	3166	2948	2831	2613	3225	2890	107	915	500	2130	5	1	21340329	614	-479.17	4.78	12	1.11	-6.00	602.00	8250	20221121	-65.15	2625	20230622	9.52	6580	-56.31	20230118	2625	9.52	20230622	8250	-65.15	20221121	2625	9.52	20230622	1.92	N	083470	500	106 억		469512	N	N	0	N	00	N
39	20230626	110614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3010	-40	5	-1.31	403562360	132772	28.48	3100	3100	2995	3965	2135	3050	3039.51	2.20	0	-40442	3283	3166	2948	2831	2613	3225	2890	107	915	500	2130	5	1	21340329	642	-501.67	5.00	12	0.62	-6.00	602.00	8250	20221121	-63.52	2625	20230622	14.67	6580	-54.26	20230118	2625	14.67	20230622	8250	-63.52	20221121	2625	14.67	20230622	1.92	N	083470	500	106 억		469512	N	N	0	N	00	N
40	20230626	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3005	-45	5	-1.48	314583690	103237	22.15	3100	3100	3000	3965	2135	3050	3047.20	2.20	0	-24998	3283	3166	2948	2831	2613	3225	2890	107	915	500	2130	5	1	21340329	641	-500.83	4.99	12	0.48	-6.00	602.00	8250	20221121	-63.58	2625	20230622	14.48	6580	-54.33	20230118	2625	14.48	20230622	8250	-63.58	20221121	2625	14.48	20230622	1.92	N	083470	500	106 억		469512	N	N	0	N	00	N
41	20230626	090616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	-20	5	-0.66	102820120	33486	7.18	3100	3100	3030	3965	2135	3050	3070.54	2.20	0	-12029	3283	3166	2948	2831	2613	3225	2890	107	915	500	2130	5	1	21340329	647	-505.00	5.03	12	0.16	-6.00	602.00	8250	20221121	-63.27	2625	20230622	15.43	6580	-53.95	20230118	2625	15.43	20230622	8250	-63.27	20221121	2625	15.43	20230622	1.92	N	083470	500	106 억		469512	N	N	0	N	00	N
42	20230623	171533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	280	2	10.11	1351931120	462910	209.91	2730	3065	2730	3600	1940	2770	2919.50	1.91	0	64450	2893	2831	2728	2666	2563	2862	2697	107	830	500	1930	5	1	21340329	651	-508.33	5.07	12	2.17	-6.00	602.00	8250	20221121	-63.03	2625	20230622	16.19	6580	-53.65	20230118	2625	16.19	20230622	8250	-63.03	20221121	2625	16.19	20230622	1.94	N	083470	500	106 억		408204	N	N	0	N	00	N
43	20230623	140512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2895	125	2	4.51	723545875	253254	114.84	2730	2995	2730	3600	1940	2770	2857.00	1.91	0	49823	2893	2831	2728	2666	2563	2862	2697	107	830	500	1930	5	1	21340329	618	-482.50	4.81	12	1.19	-6.00	602.00	8250	20221121	-64.91	2625	20230622	10.29	6580	-56.00	20230118	2625	10.29	20230622	8250	-64.91	20221121	2625	10.29	20230622	1.94	N	083470	500	106 억		408204	N	N	0	N	00	N
44	20230622	160114	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2770	35	2	1.28	593258795	219971	90.93	2700	2790	2625	3555	1915	2735	2696.88	1.89	0	4072	2941	2837	2746	2642	2551	2890	2695	107	820	500	1910	5	1	21340329	591	-461.67	4.60	12	1.03	-6.00	602.00	8250	20221121	-66.42	2625	20230622	5.52	6580	-57.90	20230118	2625	5.52	20230622	8250	-66.42	20221121	2625	5.52	20230622	1.97	N	083470	500	106 억		404122	N	N	0	N	00	N
45	20230622	150640	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2750	15	2	0.55	574541925	213204	88.13	2700	2790	2625	3555	1915	2735	2694.80	1.89	0	6128	2941	2837	2746	2642	2551	2890	2695	107	820	500	1910	5	1	21340329	587	-458.33	4.57	12	1.00	-6.00	602.00	8250	20221121	-66.67	2625	20230622	4.76	6580	-58.21	20230118	2625	4.76	20230622	8250	-66.67	20221121	2625	4.76	20230622	1.97	N	083470	500	106 억		404122	N	N	0	N	00	N
46	20230622	140854	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2775	40	2	1.46	546041490	202885	83.87	2700	2790	2625	3555	1915	2735	2691.38	1.89	0	8811	2941	2837	2746	2642	2551	2890	2695	107	820	500	1910	5	1	21340329	592	-462.50	4.61	12	0.95	-6.00	602.00	8250	20221121	-66.36	2625	20230622	5.71	6580	-57.83	20230118	2625	5.71	20230622	8250	-66.36	20221121	2625	5.71	20230622	1.97	N	083470	500	106 억		404122	N	N	0	N	00	N
47	20230622	130317	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2695	-40	5	-1.46	421502715	157672	65.18	2700	2755	2625	3555	1915	2735	2673.29	1.89	0	11091	2941	2837	2746	2642	2551	2890	2695	107	820	500	1910	5	1	21340329	575	-449.17	4.48	12	0.74	-6.00	602.00	8250	20221121	-67.33	2625	20230622	2.67	6580	-59.04	20230118	2625	2.67	20230622	8250	-67.33	20221121	2625	2.67	20230622	1.97	N	083470	500	106 억		404122	N	N	0	N	00	N
48	20230622	120449	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2670	-65	5	-2.38	365724320	136827	56.56	2700	2755	2625	3555	1915	2735	2672.90	1.89	0	12603	2941	2837	2746	2642	2551	2890	2695	107	820	500	1910	5	1	21340329	570	-445.00	4.44	12	0.64	-6.00	602.00	8250	20221121	-67.64	2625	20230622	1.71	6580	-59.42	20230118	2625	1.71	20230622	8250	-67.64	20221121	2625	1.71	20230622	1.97	N	083470	500	106 억		404122	N	N	0	N	00	N
49	20230622	110813	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2670	-65	5	-2.38	289092750	108059	44.67	2700	2755	2625	3555	1915	2735	2675.32	1.89	0	16945	2941	2837	2746	2642	2551	2890	2695	107	820	500	1910	5	1	21340329	570	-445.00	4.44	12	0.51	-6.00	602.00	8250	20221121	-67.64	2625	20230622	1.71	6580	-59.42	20230118	2625	1.71	20230622	8250	-67.64	20221121	2625	1.71	20230622	1.97	N	083470	500	106 억		404122	N	N	0	N	00	N
50	20230622	100235	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2730	-5	5	-0.18	120766745	45122	18.65	2700	2755	2625	3555	1915	2735	2676.45	1.89	0	2160	2941	2837	2746	2642	2551	2890	2695	107	820	500	1910	5	1	21340329	583	-455.00	4.53	12	0.21	-6.00	602.00	8250	20221121	-66.91	2625	20230622	4.00	6580	-58.51	20230118	2625	4.00	20230622	8250	-66.91	20221121	2625	4.00	20230622	1.97	N	083470	500	106 억		404122	N	N	0	N	00	N
51	20230622	090930	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2700	-35	5	-1.28	75957525	28441	11.76	2700	2730	2625	3555	1915	2735	2670.71	1.89	0	1020	2941	2837	2746	2642	2551	2890	2695	107	820	500	1910	5	1	21340329	576	-450.00	4.49	12	0.13	-6.00	602.00	8250	20221121	-67.27	2625	20230622	2.86	6580	-58.97	20230118	2625	2.86	20230622	8250	-67.27	20221121	2625	2.86	20230622	1.97	N	083470	500	106 억		404122	N	N	0	N	00	N
52	20230621	161014	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2735	45	2	1.67	649999650	238673	84.79	2685	2850	2655	3495	1885	2690	2723.39	1.85	0	8361	2853	2771	2718	2636	2583	2745	2610	107	805	500	1880	5	1	21340329	584	-455.83	4.54	12	1.12	-6.00	602.00	8250	20221121	-66.85	2655	20230621	3.01	6580	-58.43	20230118	2655	3.01	20230621	8250	-66.85	20221121	2655	3.01	20230621	1.93	N	083470	500	106 억		395761	N	N	0	N	00	N
53	20230621	150615	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2725	35	2	1.30	571358585	210132	74.65	2685	2850	2655	3495	1885	2690	2719.05	1.85	0	9872	2853	2771	2718	2636	2583	2745	2610	107	805	500	1880	5	1	21340329	582	-454.17	4.53	12	0.98	-6.00	602.00	8250	20221121	-66.97	2655	20230621	2.64	6580	-58.59	20230118	2655	2.64	20230621	8250	-66.97	20221121	2655	2.64	20230621	1.93	N	083470	500	106 억		395761	N	N	0	N	00	N
54	20230621	140422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2700	10	2	0.37	418288980	153140	54.40	2685	2850	2670	3495	1885	2690	2731.42	1.85	0	8448	2853	2771	2718	2636	2583	2745	2610	107	805	500	1880	5	1	21340329	576	-450.00	4.49	12	0.72	-6.00	602.00	8250	20221121	-67.27	2665	20230620	1.31	6580	-58.97	20230118	2665	1.31	20230620	8250	-67.27	20221121	2665	1.31	20230620	1.93	N	083470	500	106 억		395761	N	N	0	N	00	N
55	20230621	130927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2715	25	2	0.93	378385195	138496	49.20	2685	2850	2670	3495	1885	2690	2732.10	1.85	0	9142	2853	2771	2718	2636	2583	2745	2610	107	805	500	1880	5	1	21340329	579	-452.50	4.51	12	0.65	-6.00	602.00	8250	20221121	-67.09	2665	20230620	1.88	6580	-58.74	20230118	2665	1.88	20230620	8250	-67.09	20221121	2665	1.88	20230620	1.93	N	083470	500	106 억		395761	N	N	0	N	00	N
56	20230621	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2730	40	2	1.49	370292095	135506	48.14	2685	2850	2670	3495	1885	2690	2732.66	1.85	0	8971	2853	2771	2718	2636	2583	2745	2610	107	805	500	1880	5	1	21340329	583	-455.00	4.53	12	0.63	-6.00	602.00	8250	20221121	-66.91	2665	20230620	2.44	6580	-58.51	20230118	2665	2.44	20230620	8250	-66.91	20221121	2665	2.44	20230620	1.93	N	083470	500	106 억		395761	N	N	0	N	00	N
57	20230621	110747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2695	5	2	0.19	350380210	128143	45.52	2685	2850	2670	3495	1885	2690	2734.29	1.85	0	10322	2853	2771	2718	2636	2583	2745	2610	107	805	500	1880	5	1	21340329	575	-449.17	4.48	12	0.60	-6.00	602.00	8250	20221121	-67.33	2665	20230620	1.13	6580	-59.04	20230118	2665	1.13	20230620	8250	-67.33	20221121	2665	1.13	20230620	1.93	N	083470	500	106 억		395761	N	N	0	N	00	N
58	20230621	100107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2735	45	2	1.67	224467735	81605	28.99	2685	2850	2670	3495	1885	2690	2750.66	1.85	0	4464	2853	2771	2718	2636	2583	2745	2610	107	805	500	1880	5	1	21340329	584	-455.83	4.54	12	0.38	-6.00	602.00	8250	20221121	-66.85	2665	20230620	2.63	6580	-58.43	20230118	2665	2.63	20230620	8250	-66.85	20221121	2665	2.63	20230620	1.93	N	083470	500	106 억		395761	N	N	0	N	00	N
59	20230621	090653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2725	35	2	1.30	28731965	10630	3.78	2685	2735	2670	3495	1885	2690	2702.91	1.85	0	1037	2853	2771	2718	2636	2583	2745	2610	107	805	500	1880	5	1	21340329	582	-454.17	4.53	12	0.05	-6.00	602.00	8250	20221121	-66.97	2665	20230620	2.25	6580	-58.59	20230118	2665	2.25	20230620	8250	-66.97	20221121	2665	2.25	20230620	1.93	N	083470	500	106 억		395761	N	N	0	N	00	N
60	20230620	160427	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2690	-100	5	-3.58	757792165	278994	47.96	2760	2800	2665	3625	1955	2790	2716.18	1.68	0	37986	2996	2892	2791	2687	2586	2842	2637	107	835	500	1950	5	1	21340329	574	-448.33	4.47	12	1.31	-6.00	602.00	8250	20221121	-67.39	2665	20230620	0.94	6580	-59.12	20230118	2665	0.94	20230620	8250	-67.39	20221121	2665	0.94	20230620	1.93	N	083470	500	106 억		357775	N	N	0	N	00	N
61	20230620	150700	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2745	-45	5	-1.61	713127220	262585	45.14	2760	2800	2665	3625	1955	2790	2715.80	1.68	0	36586	2996	2892	2791	2687	2586	2842	2637	107	835	500	1950	5	1	21340329	586	-457.50	4.56	12	1.23	-6.00	602.00	8250	20221121	-66.73	2665	20230620	3.00	6580	-58.28	20230118	2665	3.00	20230620	8250	-66.73	20221121	2665	3.00	20230620	1.93	N	083470	500	106 억		357775	N	N	0	N	00	N
62	20230620	140725	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2705	-85	5	-3.05	549214535	202016	34.73	2760	2800	2665	3625	1955	2790	2718.67	1.68	0	19854	2996	2892	2791	2687	2586	2842	2637	107	835	500	1950	5	1	21340329	577	-450.83	4.49	12	0.95	-6.00	602.00	8250	20221121	-67.21	2665	20230620	1.50	6580	-58.89	20230118	2665	1.50	20230620	8250	-67.21	20221121	2665	1.50	20230620	1.93	N	083470	500	106 억		357775	N	N	0	N	00	N
63	20230620	130524	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2700	-90	5	-3.23	418876170	153597	26.41	2760	2800	2665	3625	1955	2790	2727.11	1.68	0	12076	2996	2892	2791	2687	2586	2842	2637	107	835	500	1950	5	1	21340329	576	-450.00	4.49	12	0.72	-6.00	602.00	8250	20221121	-67.27	2665	20230620	1.31	6580	-58.97	20230118	2665	1.31	20230620	8250	-67.27	20221121	2665	1.31	20230620	1.93	N	083470	500	106 억		357775	N	N	0	N	00	N
64	20230620	120247	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2735	-55	5	-1.97	309831670	113448	19.50	2760	2800	2665	3625	1955	2790	2731.05	1.68	0	3781	2996	2892	2791	2687	2586	2842	2637	107	835	500	1950	5	1	21340329	584	-455.83	4.54	12	0.53	-6.00	602.00	8250	20221121	-66.85	2665	20230620	2.63	6580	-58.43	20230118	2665	2.63	20230620	8250	-66.85	20221121	2665	2.63	20230620	1.93	N	083470	500	106 억		357775	N	N	0	N	00	N
65	20230620	110849	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2750	-40	5	-1.43	268232800	98235	16.89	2760	2800	2665	3625	1955	2790	2730.52	1.68	0	1991	2996	2892	2791	2687	2586	2842	2637	107	835	500	1950	5	1	21340329	587	-458.33	4.57	12	0.46	-6.00	602.00	8250	20221121	-66.67	2665	20230620	3.19	6580	-58.21	20230118	2665	3.19	20230620	8250	-66.67	20221121	2665	3.19	20230620	1.93	N	083470	500	106 억		357775	N	N	0	N	00	N
66	20230620	100519	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2765	-25	5	-0.90	222996595	81820	14.07	2760	2800	2665	3625	1955	2790	2725.45	1.68	0	27	2996	2892	2791	2687	2586	2842	2637	107	835	500	1950	5	1	21340329	590	-460.83	4.59	12	0.38	-6.00	602.00	8250	20221121	-66.48	2665	20230620	3.75	6580	-57.98	20230118	2665	3.75	20230620	8250	-66.48	20221121	2665	3.75	20230620	1.93	N	083470	500	106 억		357775	N	N	0	N	00	N
67	20230620	090309	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2735	-55	5	-1.97	22864265	8337	1.43	2760	2760	2730	3625	1955	2790	2742.51	1.68	0	844	2996	2892	2791	2687	2586	2842	2637	107	835	500	1950	5	1	21340329	584	-455.83	4.54	12	0.04	-6.00	602.00	8250	20221121	-66.85	2690	20230609	1.67	6580	-58.43	20230118	2690	1.67	20230609	8250	-66.85	20221121	2690	1.67	20230609	1.93	N	083470	500	106 억		357775	N	N	0	N	00	N
68	20230619	160441	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2790	-100	5	-3.46	1591949055	579373	205.15	2890	2895	2690	3755	2025	2890	2747.68	1.18	0	104937	3076	2982	2891	2797	2706	2982	2797	107	865	500	2020	5	1	21340329	595	-465.00	4.63	12	2.71	-6.00	602.00	8250	20221121	-66.18	2690	20230619	3.72	6580	-57.60	20230118	2690	3.72	20230619	8250	-66.18	20221121	2690	3.72	20230619	1.87	N	083470	500	106 억		252838	N	N	0	N	00	N
69	20230619	150539	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2745	-145	5	-5.02	1474452505	536768	190.07	2890	2895	2690	3755	2025	2890	2746.91	1.18	0	92417	3076	2982	2891	2797	2706	2982	2797	107	865	500	2020	5	1	21340329	586	-457.50	4.56	12	2.52	-6.00	602.00	8250	20221121	-66.73	2690	20230619	2.04	6580	-58.28	20230118	2690	2.04	20230619	8250	-66.73	20221121	2690	2.04	20230619	1.87	N	083470	500	106 억		252838	N	N	0	N	00	N
70	20230619	140435	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2695	-195	5	-6.75	1284983030	467537	165.55	2890	2895	2690	3755	2025	2890	2748.41	1.18	0	90795	3076	2982	2891	2797	2706	2982	2797	107	865	500	2020	5	1	21340329	575	-449.17	4.48	12	2.19	-6.00	602.00	8250	20221121	-67.33	2690	20230619	0.19	6580	-59.04	20230118	2690	0.19	20230619	8250	-67.33	20221121	2690	0.19	20230619	1.87	N	083470	500	106 억		252838	N	N	0	N	00	N
71	20230619	130402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2730	-160	5	-5.54	1081863275	392388	138.94	2890	2895	2695	3755	2025	2890	2757.13	1.18	0	95949	3076	2982	2891	2797	2706	2982	2797	107	865	500	2020	5	1	21340329	583	-455.00	4.53	12	1.84	-6.00	602.00	8250	20221121	-66.91	2690	20230609	1.49	6580	-58.51	20230118	2690	1.49	20230609	8250	-66.91	20221121	2690	1.49	20230609	1.87	N	083470	500	106 억		252838	N	N	0	N	00	N
72	20230619	121007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	-145	5	-5.02	1004270265	363876	128.85	2890	2895	2695	3755	2025	2890	2759.92	1.18	0	97680	3076	2982	2891	2797	2706	2982	2797	107	865	500	2020	5	1	21340329	586	-457.50	4.56	12	1.71	-6.00	602.00	8250	20221121	-66.73	2690	20230609	2.04	6580	-58.28	20230118	2690	2.04	20230609	8250	-66.73	20221121	2690	2.04	20230609	1.87	N	083470	500	106 억		252838	N	N	0	N	00	N
73	20230619	110814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2770	-120	5	-4.15	842177845	304788	107.92	2890	2895	2695	3755	2025	2890	2763.16	1.18	0	87860	3076	2982	2891	2797	2706	2982	2797	107	865	500	2020	5	1	21340329	591	-461.67	4.60	12	1.43	-6.00	602.00	8250	20221121	-66.42	2690	20230609	2.97	6580	-57.90	20230118	2690	2.97	20230609	8250	-66.42	20221121	2690	2.97	20230609	1.87	N	083470	500	106 억		252838	N	N	0	N	00	N
74	20230619	100245	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	-80	5	-2.77	668831260	242189	85.76	2890	2895	2695	3755	2025	2890	2761.61	1.18	0	76948	3076	2982	2891	2797	2706	2982	2797	107	865	500	2020	5	1	21340329	600	-468.33	4.67	12	1.13	-6.00	602.00	8250	20221121	-65.94	2690	20230609	4.46	6580	-57.29	20230118	2690	4.46	20230609	8250	-65.94	20221121	2690	4.46	20230609	1.87	N	083470	500	106 억		252838	N	N	0	N	00	N
75	20230619	090742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2795	-95	5	-3.29	23772330	8376	2.97	2890	2895	2780	3755	2025	2890	2838.15	1.18	0	-5480	3076	2982	2891	2797	2706	2982	2797	107	865	500	2020	5	1	21340329	596	-465.83	4.64	12	0.04	-6.00	602.00	8250	20221121	-66.12	2690	20230609	3.90	6580	-57.52	20230118	2690	3.90	20230609	8250	-66.12	20221121	2690	3.90	20230609	1.87	N	083470	500	106 억		252838	N	N	0	N	00	N
76	20230616	160446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2890	-10	5	-0.34	808869945	281451	81.14	2890	2985	2800	3770	2030	2900	2873.92	1.10	0	18711	3166	3032	2956	2822	2746	2995	2785	107	870	500	2030	5	1	21340329	617	-481.67	4.80	12	1.32	-6.00	602.00	8250	20221121	-64.97	2690	20230609	7.43	6580	-56.08	20230118	2690	7.43	20230609	8250	-64.97	20221121	2690	7.43	20230609	1.90	N	083470	500	106 억		234127	N	N	0	N	00	N
77	20230616	150425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	-60	5	-2.07	713271560	248007	71.50	2890	2985	2800	3770	2030	2900	2876.01	1.10	0	25801	3166	3032	2956	2822	2746	2995	2785	107	870	500	2030	5	1	21340329	606	-473.33	4.72	12	1.16	-6.00	602.00	8250	20221121	-65.58	2690	20230609	5.58	6580	-56.84	20230118	2690	5.58	20230609	8250	-65.58	20221121	2690	5.58	20230609	1.90	N	083470	500	106 억		234127	N	N	0	N	00	N
78	20230616	140613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	-70	5	-2.41	592783745	205296	59.19	2890	2985	2815	3770	2030	2900	2887.46	1.10	0	22875	3166	3032	2956	2822	2746	2995	2785	107	870	500	2030	5	1	21340329	604	-471.67	4.70	12	0.96	-6.00	602.00	8250	20221121	-65.70	2690	20230609	5.20	6580	-56.99	20230118	2690	5.20	20230609	8250	-65.70	20221121	2690	5.20	20230609	1.90	N	083470	500	106 억		234127	N	N	0	N	00	N
79	20230616	130521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	-40	5	-1.38	424076760	145852	42.05	2890	2985	2860	3770	2030	2900	2907.58	1.10	0	22889	3166	3032	2956	2822	2746	2995	2785	107	870	500	2030	5	1	21340329	610	-476.67	4.75	12	0.68	-6.00	602.00	8250	20221121	-65.33	2690	20230609	6.32	6580	-56.53	20230118	2690	6.32	20230609	8250	-65.33	20221121	2690	6.32	20230609	1.90	N	083470	500	106 억		234127	N	N	0	N	00	N
80	20230616	120405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	20	2	0.69	336083925	115326	33.25	2890	2985	2880	3770	2030	2900	2914.21	1.10	0	21230	3166	3032	2956	2822	2746	2995	2785	107	870	500	2030	5	1	21340329	623	-486.67	4.85	12	0.54	-6.00	602.00	8250	20221121	-64.61	2690	20230609	8.55	6580	-55.62	20230118	2690	8.55	20230609	8250	-64.61	20221121	2690	8.55	20230609	1.90	N	083470	500	106 억		234127	N	N	0	N	00	N
81	20230616	110343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	45	2	1.55	208650690	71470	20.60	2890	2985	2880	3770	2030	2900	2919.42	1.10	0	12929	3166	3032	2956	2822	2746	2995	2785	107	870	500	2030	5	1	21340329	628	-490.83	4.89	12	0.33	-6.00	602.00	8250	20221121	-64.30	2690	20230609	9.48	6580	-55.24	20230118	2690	9.48	20230609	8250	-64.30	20221121	2690	9.48	20230609	1.90	N	083470	500	106 억		234127	N	N	0	N	00	N
82	20230616	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	20	2	0.69	107069330	36860	10.63	2890	2985	2880	3770	2030	2900	2904.76	1.10	0	6826	3166	3032	2956	2822	2746	2995	2785	107	870	500	2030	5	1	21340329	623	-486.67	4.85	12	0.17	-6.00	602.00	8250	20221121	-64.61	2690	20230609	8.55	6580	-55.62	20230118	2690	8.55	20230609	8250	-64.61	20221121	2690	8.55	20230609	1.90	N	083470	500	106 억		234127	N	N	0	N	00	N
83	20230616	090120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	-15	5	-0.52	1736730	601	0.17	2890	2890	2885	3770	2030	2900	2889.73	1.10	0	-9	3166	3032	2956	2822	2746	2995	2785	107	870	500	2030	5	1	21340329	616	-480.83	4.79	12	0.00	-6.00	602.00	8250	20221121	-65.03	2690	20230609	7.25	6580	-56.16	20230118	2690	7.25	20230609	8250	-65.03	20221121	2690	7.25	20230609	1.90	N	083470	500	106 억		234127	N	N	0	N	00	N
84	20230615	151026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	-215	5	-6.95	978128675	332152	134.92	3090	3090	2880	4020	2170	3095	2944.82	1.14	0	-7708	3248	3171	3073	2996	2898	3122	2947	107	925	500	2160	5	1	21340329	615	-480.00	4.78	12	1.56	-6.00	602.00	8250	20221121	-65.09	2690	20230609	7.06	6580	-56.23	20230118	2690	7.06	20230609	8250	-65.09	20221121	2690	7.06	20230609	1.97	N	083470	500	106 억		243491	N	N	0	N	00	N
85	20230615	141130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	-195	5	-6.30	842307290	285308	115.89	3090	3090	2900	4020	2170	3095	2952.27	1.14	0	-4504	3248	3171	3073	2996	2898	3122	2947	107	925	500	2160	5	1	21340329	619	-483.33	4.82	12	1.34	-6.00	602.00	8250	20221121	-64.85	2690	20230609	7.81	6580	-55.93	20230118	2690	7.81	20230609	8250	-64.85	20221121	2690	7.81	20230609	1.97	N	083470	500	106 억		243491	N	N	0	N	00	N
86	20230615	130615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2955	-140	5	-4.52	651842765	220010	89.37	3090	3090	2920	4020	2170	3095	2962.79	1.14	0	-4719	3248	3171	3073	2996	2898	3122	2947	107	925	500	2160	5	1	21340329	631	-492.50	4.91	12	1.03	-6.00	602.00	8250	20221121	-64.18	2690	20230609	9.85	6580	-55.09	20230118	2690	9.85	20230609	8250	-64.18	20221121	2690	9.85	20230609	1.97	N	083470	500	106 억		243491	N	N	0	N	00	N
87	20230615	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2975	-120	5	-3.88	533345475	179933	73.09	3090	3090	2920	4020	2170	3095	2964.13	1.14	0	-15771	3248	3171	3073	2996	2898	3122	2947	107	925	500	2160	5	1	21340329	635	-495.83	4.94	12	0.84	-6.00	602.00	8250	20221121	-63.94	2690	20230609	10.59	6580	-54.79	20230118	2690	10.59	20230609	8250	-63.94	20221121	2690	10.59	20230609	1.97	N	083470	500	106 억		243491	N	N	0	N	00	N
88	20230615	110223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	-145	5	-4.68	402106635	135311	54.96	3090	3090	2940	4020	2170	3095	2971.72	1.14	0	-11904	3248	3171	3073	2996	2898	3122	2947	107	925	500	2160	5	1	21340329	630	-491.67	4.90	12	0.63	-6.00	602.00	8250	20221121	-64.24	2690	20230609	9.67	6580	-55.17	20230118	2690	9.67	20230609	8250	-64.24	20221121	2690	9.67	20230609	1.97	N	083470	500	106 억		243491	N	N	0	N	00	N
89	20230611	184637	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3220	-190	5	-5.57	5387104020	1750185	949.57	3330	3500	2690	4430	2390	3410	3077.27	1.26	77118	77587	3576	3492	3426	3342	3276	3460	3310	107	1020	500	2380	5	1	21340329	687	-536.67	5.35	12	8.20	-6.00	602.00	8250	20221121	-60.97	2690	20230609	19.70	6580	-51.06	20230118	2690	19.70	20230609	8250	-60.97	20221121	2690	19.70	20230609	2.13	N	083470	500	106 억		268111	N	N	0	N	00	N