KissMeData/085670/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	160626	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6340	90	2	1.44	1009431780	161612	105.81	6260	6370	6140	8120	4380	6250	6245.99	0.15	0	11445	6456	6352	6296	6192	6136	6325	6165	122	1870	500	4370	10	1	24450761	1550	10.66	2.34	12	0.66	595.00	2704.00	9720	20220915	-34.77	3850	20220704	64.68	8130	-22.02	20230203	5970	6.20	20230110	9720	-34.77	20220915	3850	64.68	20220704	3.14	N	085670	500	122 억		36947	N	N	20	N	00	N
3	20230630	150629	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6340	90	2	1.44	856248540	137471	90.00	6260	6340	6140	8120	4380	6250	6228.58	0.15	0	8993	6456	6352	6296	6192	6136	6325	6165	122	1870	500	4370	10	1	24450761	1550	10.66	2.34	12	0.56	595.00	2704.00	9720	20220915	-34.77	3850	20220704	64.68	8130	-22.02	20230203	5970	6.20	20230110	9720	-34.77	20220915	3850	64.68	20220704	3.14	N	085670	500	122 억		36947	N	N	0	N	00	N
4	20230630	140627	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6300	50	2	0.80	685139040	110323	72.23	6260	6320	6140	8120	4380	6250	6210.30	0.15	0	2127	6456	6352	6296	6192	6136	6325	6165	122	1870	500	4370	10	1	24450761	1540	10.59	2.33	12	0.45	595.00	2704.00	9720	20220915	-35.19	3850	20220704	63.64	8130	-22.51	20230203	5970	5.53	20230110	9720	-35.19	20220915	3850	63.64	20220704	3.14	N	085670	500	122 억		36947	N	N	0	N	00	N
5	20230630	130629	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6230	-20	5	-0.32	534258500	86286	56.49	6260	6280	6140	8120	4380	6250	6191.72	0.15	0	5168	6456	6352	6296	6192	6136	6325	6165	122	1870	500	4370	10	1	24450761	1523	10.47	2.30	12	0.35	595.00	2704.00	9720	20220915	-35.91	3850	20220704	61.82	8130	-23.37	20230203	5970	4.36	20230110	9720	-35.91	20220915	3850	61.82	20220704	3.14	N	085670	500	122 억		36947	N	N	0	N	00	N
6	20230630	120625	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6210	-40	5	-0.64	480000400	77557	50.78	6260	6280	6140	8120	4380	6250	6189.00	0.15	0	5074	6456	6352	6296	6192	6136	6325	6165	122	1870	500	4370	10	1	24450761	1518	10.44	2.30	12	0.32	595.00	2704.00	9720	20220915	-36.11	3850	20220704	61.30	8130	-23.62	20230203	5970	4.02	20230110	9720	-36.11	20220915	3850	61.30	20220704	3.14	N	085670	500	122 억		36947	N	N	0	N	00	N
7	20230630	110628	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6220	-30	5	-0.48	431382000	69731	45.65	6260	6280	6140	8120	4380	6250	6186.37	0.15	0	5601	6456	6352	6296	6192	6136	6325	6165	122	1870	500	4370	10	1	24450761	1521	10.45	2.30	12	0.29	595.00	2704.00	9720	20220915	-36.01	3850	20220704	61.56	8130	-23.49	20230203	5970	4.19	20230110	9720	-36.01	20220915	3850	61.56	20220704	3.14	N	085670	500	122 억		36947	N	N	0	N	00	N
8	20230630	100628	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6180	-70	5	-1.12	351512330	56860	37.23	6260	6280	6140	8120	4380	6250	6182.07	0.15	0	-509	6456	6352	6296	6192	6136	6325	6165	122	1870	500	4370	10	1	24450761	1511	10.39	2.29	12	0.23	595.00	2704.00	9720	20220915	-36.42	3850	20220704	60.52	8130	-23.99	20230203	5970	3.52	20230110	9720	-36.42	20220915	3850	60.52	20220704	3.14	N	085670	500	122 억		36947	N	N	0	N	00	N
9	20230630	090629	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6260	10	2	0.16	9388050	1498	0.98	6260	6280	6250	8120	4380	6250	6267.06	0.15	0	-389	6456	6352	6296	6192	6136	6325	6165	122	1870	500	4370	10	1	24450761	1531	10.52	2.32	12	0.01	595.00	2704.00	9720	20220915	-35.60	3850	20220704	62.60	8130	-23.00	20230203	5970	4.86	20230110	9720	-35.60	20220915	3850	62.60	20220704	3.14	N	085670	500	122 억		36947	N	N	0	N	00	N
10	20230629	160628	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6250	-70	5	-1.11	952964790	151426	68.12	6350	6400	6240	8210	4430	6320	6293.37	0.27	0	-28294	6460	6390	6340	6270	6220	6425	6305	122	1890	500	4420	10	1	24450761	1528	10.50	2.31	12	0.62	595.00	2704.00	9720	20220915	-35.70	3850	20220704	62.34	8130	-23.12	20230203	5970	4.69	20230110	9720	-35.70	20220915	3850	62.34	20220704	3.11	N	085670	500	122 억		65220	N	N	0	N	00	N
11	20230629	150625	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6250	-70	5	-1.11	844469480	134075	60.31	6350	6400	6250	8210	4430	6320	6298.49	0.27	0	-28269	6460	6390	6340	6270	6220	6425	6305	122	1890	500	4420	10	1	24450761	1528	10.50	2.31	12	0.55	595.00	2704.00	9720	20220915	-35.70	3850	20220704	62.34	8130	-23.12	20230203	5970	4.69	20230110	9720	-35.70	20220915	3850	62.34	20220704	3.11	N	085670	500	122 억		65220	N	N	0	N	00	N
12	20230629	140624	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6270	-50	5	-0.79	750793620	119117	53.58	6350	6400	6250	8210	4430	6320	6302.99	0.27	0	-27445	6460	6390	6340	6270	6220	6425	6305	122	1890	500	4420	10	1	24450761	1533	10.54	2.32	12	0.49	595.00	2704.00	9720	20220915	-35.49	3850	20220704	62.86	8130	-22.88	20230203	5970	5.03	20230110	9720	-35.49	20220915	3850	62.86	20220704	3.11	N	085670	500	122 억		65220	N	N	0	N	00	N
13	20230629	130624	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6280	-40	5	-0.63	680780060	107952	48.56	6350	6400	6250	8210	4430	6320	6306.32	0.27	0	-27445	6460	6390	6340	6270	6220	6425	6305	122	1890	500	4420	10	1	24450761	1536	10.55	2.32	12	0.44	595.00	2704.00	9720	20220915	-35.39	3850	20220704	63.12	8130	-22.76	20230203	5970	5.19	20230110	9720	-35.39	20220915	3850	63.12	20220704	3.11	N	085670	500	122 억		65220	N	N	0	N	00	N
14	20230629	120626	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6280	-40	5	-0.63	595144800	94297	42.42	6350	6400	6250	8210	4430	6320	6311.39	0.27	0	-27445	6460	6390	6340	6270	6220	6425	6305	122	1890	500	4420	10	1	24450761	1536	10.55	2.32	12	0.39	595.00	2704.00	9720	20220915	-35.39	3850	20220704	63.12	8130	-22.76	20230203	5970	5.19	20230110	9720	-35.39	20220915	3850	63.12	20220704	3.11	N	085670	500	122 억		65220	N	N	0	N	00	N
15	20230629	110626	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6280	-40	5	-0.63	449870410	71145	32.00	6350	6400	6260	8210	4430	6320	6323.29	0.27	0	-17937	6460	6390	6340	6270	6220	6425	6305	122	1890	500	4420	10	1	24450761	1536	10.55	2.32	12	0.29	595.00	2704.00	9720	20220915	-35.39	3850	20220704	63.12	8130	-22.76	20230203	5970	5.19	20230110	9720	-35.39	20220915	3850	63.12	20220704	3.11	N	085670	500	122 억		65220	N	N	0	N	00	N
16	20230629	100627	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6310	-10	5	-0.16	290218470	45740	20.58	6350	6400	6310	8210	4430	6320	6344.96	0.27	0	-10855	6460	6390	6340	6270	6220	6425	6305	122	1890	500	4420	10	1	24450761	1543	10.61	2.33	12	0.19	595.00	2704.00	9720	20220915	-35.08	3850	20220704	63.90	8130	-22.39	20230203	5970	5.70	20230110	9720	-35.08	20220915	3850	63.90	20220704	3.11	N	085670	500	122 억		65220	N	N	0	N	00	N
17	20230629	090610	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6380	60	2	0.95	25464440	3996	1.80	6350	6400	6340	8210	4430	6320	6372.48	0.27	0	-2486	6460	6390	6340	6270	6220	6425	6305	122	1890	500	4420	10	1	24450761	1560	10.72	2.36	12	0.02	595.00	2704.00	9720	20220915	-34.36	3850	20220704	65.71	8130	-21.53	20230203	5970	6.87	20230110	9720	-34.36	20220915	3850	65.71	20220704	3.11	N	085670	500	122 억		65220	N	N	0	N	00	N
18	20230628	160618	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6320	20	2	0.32	1396239650	219990	94.25	6300	6410	6290	8190	4410	6300	6346.83	0.23	0	5818	6420	6360	6280	6220	6140	6320	6180	122	1890	500	4410	10	1	24450761	1545	10.62	2.34	12	0.90	595.00	2704.00	9720	20220915	-34.98	3850	20220704	64.16	8130	-22.26	20230203	5970	5.86	20230110	9720	-34.98	20220915	3850	64.16	20220704	3.13	N	085670	500	122 억		57256	N	N	2	N	00	N
19	20230628	150623	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6370	70	2	1.11	1280699760	201790	86.45	6300	6410	6290	8190	4410	6300	6346.70	0.23	0	4752	6420	6360	6280	6220	6140	6320	6180	122	1890	500	4410	10	1	24450761	1558	10.71	2.36	12	0.83	595.00	2704.00	9720	20220915	-34.47	3850	20220704	65.45	8130	-21.65	20230203	5970	6.70	20230110	9720	-34.47	20220915	3850	65.45	20220704	3.13	N	085670	500	122 억		57256	N	N	2	N	00	N
20	20230628	140620	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6340	40	2	0.63	1050718550	165454	70.88	6300	6410	6290	8190	4410	6300	6350.52	0.23	0	6513	6420	6360	6280	6220	6140	6320	6180	122	1890	500	4410	10	1	24450761	1550	10.66	2.34	12	0.68	595.00	2704.00	9720	20220915	-34.77	3850	20220704	64.68	8130	-22.02	20230203	5970	6.20	20230110	9720	-34.77	20220915	3850	64.68	20220704	3.13	N	085670	500	122 억		57256	N	N	2	N	00	N
21	20230628	130621	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6370	70	2	1.11	920113410	144847	62.06	6300	6410	6290	8190	4410	6300	6352.31	0.23	0	6344	6420	6360	6280	6220	6140	6320	6180	122	1890	500	4410	10	1	24450761	1558	10.71	2.36	12	0.59	595.00	2704.00	9720	20220915	-34.47	3850	20220704	65.45	8130	-21.65	20230203	5970	6.70	20230110	9720	-34.47	20220915	3850	65.45	20220704	3.13	N	085670	500	122 억		57256	N	N	2	N	00	N
22	20230628	120613	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6380	80	2	1.27	813131590	128066	54.87	6300	6410	6290	8190	4410	6300	6349.32	0.23	0	1680	6420	6360	6280	6220	6140	6320	6180	122	1890	500	4410	10	1	24450761	1560	10.72	2.36	12	0.52	595.00	2704.00	9720	20220915	-34.36	3850	20220704	65.71	8130	-21.53	20230203	5970	6.87	20230110	9720	-34.36	20220915	3850	65.71	20220704	3.13	N	085670	500	122 억		57256	N	N	2	N	00	N
23	20230628	110625	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6350	50	2	0.79	632482780	99638	42.69	6300	6410	6290	8190	4410	6300	6347.81	0.23	0	-3657	6420	6360	6280	6220	6140	6320	6180	122	1890	500	4410	10	1	24450761	1553	10.67	2.35	12	0.41	595.00	2704.00	9720	20220915	-34.67	3850	20220704	64.94	8130	-21.89	20230203	5970	6.37	20230110	9720	-34.67	20220915	3850	64.94	20220704	3.13	N	085670	500	122 억		57256	N	N	2	N	00	N
24	20230628	100625	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6350	50	2	0.79	380977100	60086	25.74	6300	6410	6290	8190	4410	6300	6340.53	0.23	0	-3517	6420	6360	6280	6220	6140	6320	6180	122	1890	500	4410	10	1	24450761	1553	10.67	2.35	12	0.25	595.00	2704.00	9720	20220915	-34.67	3850	20220704	64.94	8130	-21.89	20230203	5970	6.37	20230110	9720	-34.67	20220915	3850	64.94	20220704	3.13	N	085670	500	122 억		57256	N	N	2	N	00	N
25	20230628	090622	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6320	20	2	0.32	48766310	7728	3.31	6300	6340	6300	8190	4410	6300	6310.34	0.23	0	21	6420	6360	6280	6220	6140	6320	6180	122	1890	500	4410	10	1	24450761	1545	10.62	2.34	12	0.03	595.00	2704.00	9720	20220915	-34.98	3850	20220704	64.16	8130	-22.26	20230203	5970	5.86	20230110	9720	-34.98	20220915	3850	64.16	20220704	3.13	N	085670	500	122 억		57256	N	N	2	N	00	N
26	20230627	160622	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6300	-50	5	-0.79	1451843610	232464	151.72	6340	6340	6200	8250	4450	6350	6245.43	0.25	0	-2759	6476	6412	6326	6262	6176	6425	6275	122	1900	500	4440	10	1	24450761	1540	10.59	2.33	12	0.95	595.00	2704.00	9720	20220915	-35.19	3850	20220704	63.64	8130	-22.51	20230203	5970	5.53	20230110	9720	-35.19	20220915	3850	63.64	20220704	3.17	N	085670	500	122 억		60015	N	N	2	N	00	N
27	20230627	150626	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6270	-80	5	-1.26	1343214690	215209	140.46	6340	6340	6200	8250	4450	6350	6241.44	0.25	0	-3172	6476	6412	6326	6262	6176	6425	6275	122	1900	500	4440	10	1	24450761	1533	10.54	2.32	12	0.88	595.00	2704.00	9720	20220915	-35.49	3850	20220704	62.86	8130	-22.88	20230203	5970	5.03	20230110	9720	-35.49	20220915	3850	62.86	20220704	3.17	N	085670	500	122 억		60015	N	N	1	N	00	N
28	20230627	140634	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6280	-70	5	-1.10	1237756270	198398	129.48	6340	6340	6200	8250	4450	6350	6238.75	0.25	0	-3493	6476	6412	6326	6262	6176	6425	6275	122	1900	500	4440	10	1	24450761	1536	10.55	2.32	12	0.81	595.00	2704.00	9720	20220915	-35.39	3850	20220704	63.12	8130	-22.76	20230203	5970	5.19	20230110	9720	-35.39	20220915	3850	63.12	20220704	3.17	N	085670	500	122 억		60015	N	N	1	N	00	N
29	20230627	130631	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6260	-90	5	-1.42	1120909010	179758	117.32	6340	6340	6200	8250	4450	6350	6235.66	0.25	0	-8896	6476	6412	6326	6262	6176	6425	6275	122	1900	500	4440	10	1	24450761	1531	10.52	2.32	12	0.74	595.00	2704.00	9720	20220915	-35.60	3850	20220704	62.60	8130	-23.00	20230203	5970	4.86	20230110	9720	-35.60	20220915	3850	62.60	20220704	3.17	N	085670	500	122 억		60015	N	N	1	N	00	N
30	20230627	120633	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6250	-100	5	-1.57	922212600	147913	96.54	6340	6340	6200	8250	4450	6350	6234.83	0.25	0	-10358	6476	6412	6326	6262	6176	6425	6275	122	1900	500	4440	10	1	24450761	1528	10.50	2.31	12	0.60	595.00	2704.00	9720	20220915	-35.70	3850	20220704	62.34	8130	-23.12	20230203	5970	4.69	20230110	9720	-35.70	20220915	3850	62.34	20220704	3.17	N	085670	500	122 억		60015	N	N	1	N	00	N
31	20230627	110636	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6270	-80	5	-1.26	866895280	139064	90.76	6340	6340	6200	8250	4450	6350	6233.79	0.25	0	-10348	6476	6412	6326	6262	6176	6425	6275	122	1900	500	4440	10	1	24450761	1533	10.54	2.32	12	0.57	595.00	2704.00	9720	20220915	-35.49	3850	20220704	62.86	8130	-22.88	20230203	5970	5.03	20230110	9720	-35.49	20220915	3850	62.86	20220704	3.17	N	085670	500	122 억		60015	N	N	1	N	00	N
32	20230627	100619	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6230	-120	5	-1.89	517376820	82854	54.07	6340	6340	6220	8250	4450	6350	6244.44	0.25	0	-6093	6476	6412	6326	6262	6176	6425	6275	122	1900	500	4440	10	1	24450761	1523	10.47	2.30	12	0.34	595.00	2704.00	9720	20220915	-35.91	3850	20220704	61.82	8130	-23.37	20230203	5970	4.36	20230110	9720	-35.91	20220915	3850	61.82	20220704	3.17	N	085670	500	122 억		60015	N	N	1	N	00	N
33	20230627	090623	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6280	-70	5	-1.10	38455410	6111	3.99	6340	6340	6280	8250	4450	6350	6292.82	0.25	0	551	6476	6412	6326	6262	6176	6425	6275	122	1900	500	4440	10	1	24450761	1536	10.55	2.32	12	0.02	595.00	2704.00	9720	20220915	-35.39	3850	20220704	63.12	8130	-22.76	20230203	5970	5.19	20230110	9720	-35.39	20220915	3850	63.12	20220704	3.17	N	085670	500	122 억		60015	N	N	1	N	00	N
34	20230626	160620	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6350	0	3	0.00	960551950	151811	73.64	6350	6390	6240	8250	4450	6350	6327.26	0.18	0	16668	6450	6400	6350	6300	6250	6375	6275	122	1900	500	4440	10	1	24450761	1553	10.67	2.35	12	0.62	595.00	2704.00	9720	20220915	-34.67	3850	20220704	64.94	8130	-21.89	20230203	5970	6.37	20230110	9720	-34.67	20220915	3850	64.94	20220704	3.17	N	085670	500	122 억		43347	N	N	1	N	00	N
35	20230626	150625	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6340	-10	5	-0.16	896217940	141669	68.72	6350	6390	6240	8250	4450	6350	6326.11	0.18	0	16250	6450	6400	6350	6300	6250	6375	6275	122	1900	500	4440	10	1	24450761	1550	10.66	2.34	12	0.58	595.00	2704.00	9720	20220915	-34.77	3850	20220704	64.68	8130	-22.02	20230203	5970	6.20	20230110	9720	-34.77	20220915	3850	64.68	20220704	3.17	N	085670	500	122 억		43347	N	N	3	N	00	N
36	20230626	140625	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6350	0	3	0.00	794985370	125696	60.97	6350	6390	6240	8250	4450	6350	6324.63	0.18	0	15886	6450	6400	6350	6300	6250	6375	6275	122	1900	500	4440	10	1	24450761	1553	10.67	2.35	12	0.51	595.00	2704.00	9720	20220915	-34.67	3850	20220704	64.94	8130	-21.89	20230203	5970	6.37	20230110	9720	-34.67	20220915	3850	64.94	20220704	3.17	N	085670	500	122 억		43347	N	N	3	N	00	N
37	20230626	130622	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6360	10	2	0.16	716869500	113412	55.01	6350	6390	6240	8250	4450	6350	6320.88	0.18	0	12855	6450	6400	6350	6300	6250	6375	6275	122	1900	500	4440	10	1	24450761	1555	10.69	2.35	12	0.46	595.00	2704.00	9720	20220915	-34.57	3850	20220704	65.19	8130	-21.77	20230203	5970	6.53	20230110	9720	-34.57	20220915	3850	65.19	20220704	3.17	N	085670	500	122 억		43347	N	N	3	N	00	N
38	20230626	120621	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6320	-30	5	-0.47	561187280	88808	43.08	6350	6390	6240	8250	4450	6350	6319.04	0.18	0	9871	6450	6400	6350	6300	6250	6375	6275	122	1900	500	4440	10	1	24450761	1545	10.62	2.34	12	0.36	595.00	2704.00	9720	20220915	-34.98	3850	20220704	64.16	8130	-22.26	20230203	5970	5.86	20230110	9720	-34.98	20220915	3850	64.16	20220704	3.17	N	085670	500	122 억		43347	N	N	3	N	00	N
39	20230626	110621	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6310	-40	5	-0.63	460353710	72846	35.33	6350	6390	6240	8250	4450	6350	6319.46	0.18	0	10098	6450	6400	6350	6300	6250	6375	6275	122	1900	500	4440	10	1	24450761	1543	10.61	2.33	12	0.30	595.00	2704.00	9720	20220915	-35.08	3850	20220704	63.90	8130	-22.39	20230203	5970	5.70	20230110	9720	-35.08	20220915	3850	63.90	20220704	3.17	N	085670	500	122 억		43347	N	N	3	N	00	N
40	20230626	100620	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6340	-10	5	-0.16	339416030	53733	26.06	6350	6390	6240	8250	4450	6350	6316.59	0.18	0	10410	6450	6400	6350	6300	6250	6375	6275	122	1900	500	4440	10	1	24450761	1550	10.66	2.34	12	0.22	595.00	2704.00	9720	20220915	-34.77	3850	20220704	64.68	8130	-22.02	20230203	5970	6.20	20230110	9720	-34.77	20220915	3850	64.68	20220704	3.17	N	085670	500	122 억		43347	N	N	3	N	00	N
41	20230626	090622	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6360	10	2	0.16	30136830	4743	2.30	6350	6390	6340	8250	4450	6350	6354.14	0.18	0	-2754	6450	6400	6350	6300	6250	6375	6275	122	1900	500	4440	10	1	24450761	1555	10.69	2.35	12	0.02	595.00	2704.00	9720	20220915	-34.57	3850	20220704	65.19	8130	-21.77	20230203	5970	6.53	20230110	9720	-34.57	20220915	3850	65.19	20220704	3.17	N	085670	500	122 억		43347	N	N	3	N	00	N
42	20230623	171540	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6350	-50	5	-0.78	1299716100	205389	130.77	6390	6400	6300	8320	4480	6400	6328.03	0.20	0	-6713	6513	6456	6413	6356	6313	6435	6335	122	1920	500	4480	10	1	24450761	1553	10.67	2.35	12	0.84	595.00	2704.00	9720	20220915	-34.67	3850	20220704	64.94	8130	-21.89	20230203	5970	6.37	20230110	9720	-34.67	20220915	3850	64.94	20220704	3.11	N	085670	500	122 억		49251	N	N	3	N	00	N
43	20230623	140516	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6330	-70	5	-1.09	965742950	152651	97.20	6390	6400	6300	8320	4480	6400	6326.46	0.20	0	-5830	6513	6456	6413	6356	6313	6435	6335	122	1920	500	4480	10	1	24450761	1548	10.64	2.34	12	0.62	595.00	2704.00	9720	20220915	-34.88	3850	20220704	64.42	8130	-22.14	20230203	5970	6.03	20230110	9720	-34.88	20220915	3850	64.42	20220704	3.11	N	085670	500	122 억		49251	N	N	0	N	00	N
44	20230622	160911	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6400	-10	5	-0.16	994638250	155200	43.42	6410	6470	6370	8330	4490	6410	6408.76	0.20	0	336	6756	6582	6496	6322	6236	6540	6280	122	1920	500	4480	10	1	24450761	1565	10.76	2.37	12	0.63	595.00	2704.00	9720	20220915	-34.16	3850	20220704	66.23	8130	-21.28	20230203	5970	7.20	20230110	9720	-34.16	20220915	3850	66.23	20220704	3.06	N	085670	500	122 억		48625	N	N	2	N	00	N
45	20230622	150653	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6390	-20	5	-0.31	949457630	148127	41.44	6410	6470	6370	8330	4490	6410	6409.75	0.20	0	-24	6756	6582	6496	6322	6236	6540	6280	122	1920	500	4480	10	1	24450761	1562	10.74	2.36	12	0.61	595.00	2704.00	9720	20220915	-34.26	3850	20220704	65.97	8130	-21.40	20230203	5970	7.04	20230110	9720	-34.26	20220915	3850	65.97	20220704	3.06	N	085670	500	122 억		48625	N	N	2	N	00	N
46	20230622	140641	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6400	-10	5	-0.16	788808900	122959	34.40	6410	6470	6370	8330	4490	6410	6415.22	0.20	0	133	6756	6582	6496	6322	6236	6540	6280	122	1920	500	4480	10	1	24450761	1565	10.76	2.37	12	0.50	595.00	2704.00	9720	20220915	-34.16	3850	20220704	66.23	8130	-21.28	20230203	5970	7.20	20230110	9720	-34.16	20220915	3850	66.23	20220704	3.06	N	085670	500	122 억		48625	N	N	2	N	00	N
47	20230622	130823	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6420	10	2	0.16	609659550	94977	26.57	6410	6470	6370	8330	4490	6410	6419.03	0.20	0	4284	6756	6582	6496	6322	6236	6540	6280	122	1920	500	4480	10	1	24450761	1570	10.79	2.37	12	0.39	595.00	2704.00	9720	20220915	-33.95	3850	20220704	66.75	8130	-21.03	20230203	5970	7.54	20230110	9720	-33.95	20220915	3850	66.75	20220704	3.06	N	085670	500	122 억		48625	N	N	2	N	00	N
48	20230622	120711	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6420	10	2	0.16	533739550	83143	23.26	6410	6470	6370	8330	4490	6410	6419.54	0.20	0	4915	6756	6582	6496	6322	6236	6540	6280	122	1920	500	4480	10	1	24450761	1570	10.79	2.37	12	0.34	595.00	2704.00	9720	20220915	-33.95	3850	20220704	66.75	8130	-21.03	20230203	5970	7.54	20230110	9720	-33.95	20220915	3850	66.75	20220704	3.06	N	085670	500	122 억		48625	N	N	2	N	00	N
49	20230622	111027	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6400	-10	5	-0.16	445233160	69358	19.40	6410	6470	6370	8330	4490	6410	6419.36	0.20	0	4709	6756	6582	6496	6322	6236	6540	6280	122	1920	500	4480	10	1	24450761	1565	10.76	2.37	12	0.28	595.00	2704.00	9720	20220915	-34.16	3850	20220704	66.23	8130	-21.28	20230203	5970	7.20	20230110	9720	-34.16	20220915	3850	66.23	20220704	3.06	N	085670	500	122 억		48625	N	N	2	N	00	N
50	20230622	100756	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6430	20	2	0.31	313691230	48849	13.67	6410	6470	6370	8330	4490	6410	6421.66	0.20	0	4863	6756	6582	6496	6322	6236	6540	6280	122	1920	500	4480	10	1	24450761	1572	10.81	2.38	12	0.20	595.00	2704.00	9720	20220915	-33.85	3850	20220704	67.01	8130	-20.91	20230203	5970	7.71	20230110	9720	-33.85	20220915	3850	67.01	20220704	3.06	N	085670	500	122 억		48625	N	N	2	N	00	N
51	20230622	090846	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6430	20	2	0.31	133812080	20885	5.84	6410	6460	6370	8330	4490	6410	6407.08	0.20	0	1040	6756	6582	6496	6322	6236	6540	6280	122	1920	500	4480	10	1	24450761	1572	10.81	2.38	12	0.09	595.00	2704.00	9720	20220915	-33.85	3850	20220704	67.01	8130	-20.91	20230203	5970	7.71	20230110	9720	-33.85	20220915	3850	67.01	20220704	3.06	N	085670	500	122 억		48625	N	N	2	N	00	N
52	20230621	160947	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6410	-230	5	-3.46	2295007140	355039	98.94	6650	6670	6410	8630	4650	6640	6464.19	0.32	0	-30140	6806	6722	6576	6492	6346	6765	6535	122	1990	500	4640	10	1	24450761	1567	10.77	2.37	12	1.45	595.00	2704.00	9720	20220915	-34.05	3850	20220704	66.49	8130	-21.16	20230203	5970	7.37	20230110	9720	-34.05	20220915	3850	66.49	20220704	3.05	N	085670	500	122 억		77303	N	N	2	N	00	N
53	20230621	150530	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6450	-190	5	-2.86	2107162030	325753	90.78	6650	6670	6410	8630	4650	6640	6468.59	0.32	0	-27331	6806	6722	6576	6492	6346	6765	6535	122	1990	500	4640	10	1	24450761	1577	10.84	2.39	12	1.33	595.00	2704.00	9720	20220915	-33.64	3850	20220704	67.53	8130	-20.66	20230203	5970	8.04	20230110	9720	-33.64	20220915	3850	67.53	20220704	3.05	N	085670	500	122 억		77303	N	N	6	N	00	N
54	20230621	140429	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6410	-230	5	-3.46	1935383880	299003	83.33	6650	6670	6410	8630	4650	6640	6472.79	0.32	0	-26794	6806	6722	6576	6492	6346	6765	6535	122	1990	500	4640	10	1	24450761	1567	10.77	2.37	12	1.22	595.00	2704.00	9720	20220915	-34.05	3850	20220704	66.49	8130	-21.16	20230203	5970	7.37	20230110	9720	-34.05	20220915	3850	66.49	20220704	3.05	N	085670	500	122 억		77303	N	N	6	N	00	N
55	20230621	130826	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6430	-210	5	-3.16	1745921040	269473	75.10	6650	6670	6410	8630	4650	6640	6479.02	0.32	0	-25324	6806	6722	6576	6492	6346	6765	6535	122	1990	500	4640	10	1	24450761	1572	10.81	2.38	12	1.10	595.00	2704.00	9720	20220915	-33.85	3850	20220704	67.01	8130	-20.91	20230203	5970	7.71	20230110	9720	-33.85	20220915	3850	67.01	20220704	3.05	N	085670	500	122 억		77303	N	N	6	N	00	N
56	20230621	120338	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6440	-200	5	-3.01	1427288090	219961	61.30	6650	6670	6430	8630	4650	6640	6488.82	0.32	0	-18617	6806	6722	6576	6492	6346	6765	6535	122	1990	500	4640	10	1	24450761	1575	10.82	2.38	12	0.90	595.00	2704.00	9720	20220915	-33.74	3850	20220704	67.27	8130	-20.79	20230203	5970	7.87	20230110	9720	-33.74	20220915	3850	67.27	20220704	3.05	N	085670	500	122 억		77303	N	N	6	N	00	N
57	20230621	110707	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6450	-190	5	-2.86	1218501780	187586	52.28	6650	6670	6430	8630	4650	6640	6495.70	0.32	0	-16477	6806	6722	6576	6492	6346	6765	6535	122	1990	500	4640	10	1	24450761	1577	10.84	2.39	12	0.77	595.00	2704.00	9720	20220915	-33.64	3850	20220704	67.53	8130	-20.66	20230203	5970	8.04	20230110	9720	-33.64	20220915	3850	67.53	20220704	3.05	N	085670	500	122 억		77303	N	N	6	N	00	N
58	20230621	100514	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6510	-130	5	-1.96	694660890	106504	29.68	6650	6670	6480	8630	4650	6640	6522.39	0.32	0	1	6806	6722	6576	6492	6346	6765	6535	122	1990	500	4640	10	1	24450761	1592	10.94	2.41	12	0.44	595.00	2704.00	9720	20220915	-33.02	3850	20220704	69.09	8130	-19.93	20230203	5970	9.05	20230110	9720	-33.02	20220915	3850	69.09	20220704	3.05	N	085670	500	122 억		77303	N	N	6	N	00	N
59	20230621	090133	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6610	-30	5	-0.45	47939510	7226	2.01	6650	6670	6580	8630	4650	6640	6634.31	0.32	0	-4972	6806	6722	6576	6492	6346	6765	6535	122	1990	500	4640	10	1	24450761	1616	11.11	2.44	12	0.03	595.00	2704.00	9720	20220915	-32.00	3850	20220704	71.69	8130	-18.70	20230203	5970	10.72	20230110	9720	-32.00	20220915	3850	71.69	20220704	3.05	N	085670	500	122 억		77303	N	N	6	N	00	N
60	20230620	161011	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6640	120	2	1.84	2303775780	352502	170.48	6550	6660	6430	8470	4570	6520	6535.35	0.32	0	-1681	6646	6582	6526	6462	6406	6555	6435	122	1950	500	4560	10	1	24450761	1624	11.16	2.46	12	1.44	595.00	2704.00	9720	20220915	-31.69	3850	20220704	72.47	8130	-18.33	20230203	5970	11.22	20230110	9720	-31.69	20220915	3850	72.47	20220704	3.08	N	085670	500	122 억		79000	N	N	6	N	00	N
61	20230620	150824	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6630	110	2	1.69	2069058660	317154	153.39	6550	6640	6430	8470	4570	6520	6523.83	0.32	0	-2139	6646	6582	6526	6462	6406	6555	6435	122	1950	500	4560	10	1	24450761	1621	11.14	2.45	12	1.30	595.00	2704.00	9720	20220915	-31.79	3850	20220704	72.21	8130	-18.45	20230203	5970	11.06	20230110	9720	-31.79	20220915	3850	72.21	20220704	3.08	N	085670	500	122 억		79000	N	N	9	N	00	N
62	20230620	140713	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6590	70	2	1.07	1441368090	221873	107.31	6550	6610	6430	8470	4570	6520	6496.37	0.32	0	-4199	6646	6582	6526	6462	6406	6555	6435	122	1950	500	4560	10	1	24450761	1611	11.08	2.44	12	0.91	595.00	2704.00	9720	20220915	-32.20	3850	20220704	71.17	8130	-18.94	20230203	5970	10.39	20230110	9720	-32.20	20220915	3850	71.17	20220704	3.08	N	085670	500	122 억		79000	N	N	9	N	00	N
63	20230620	130918	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6460	-60	5	-0.92	823242080	127484	61.66	6550	6550	6430	8470	4570	6520	6457.61	0.32	0	-8418	6646	6582	6526	6462	6406	6555	6435	122	1950	500	4560	10	1	24450761	1580	10.86	2.39	12	0.52	595.00	2704.00	9720	20220915	-33.54	3850	20220704	67.79	8130	-20.54	20230203	5970	8.21	20230110	9720	-33.54	20220915	3850	67.79	20220704	3.08	N	085670	500	122 억		79000	N	N	9	N	00	N
64	20230620	120759	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6460	-60	5	-0.92	585205880	90536	43.79	6550	6550	6430	8470	4570	6520	6463.79	0.32	0	-13139	6646	6582	6526	6462	6406	6555	6435	122	1950	500	4560	10	1	24450761	1580	10.86	2.39	12	0.37	595.00	2704.00	9720	20220915	-33.54	3850	20220704	67.79	8130	-20.54	20230203	5970	8.21	20230110	9720	-33.54	20220915	3850	67.79	20220704	3.08	N	085670	500	122 억		79000	N	N	9	N	00	N
65	20230620	110858	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6470	-50	5	-0.77	482733980	74659	36.11	6550	6550	6430	8470	4570	6520	6465.85	0.32	0	-10227	6646	6582	6526	6462	6406	6555	6435	122	1950	500	4560	10	1	24450761	1582	10.87	2.39	12	0.31	595.00	2704.00	9720	20220915	-33.44	3850	20220704	68.05	8130	-20.42	20230203	5970	8.38	20230110	9720	-33.44	20220915	3850	68.05	20220704	3.08	N	085670	500	122 억		79000	N	N	9	N	00	N
66	20230620	100536	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6470	-50	5	-0.77	348624010	53931	26.08	6550	6550	6430	8470	4570	6520	6464.26	0.32	0	-8468	6646	6582	6526	6462	6406	6555	6435	122	1950	500	4560	10	1	24450761	1582	10.87	2.39	12	0.22	595.00	2704.00	9720	20220915	-33.44	3850	20220704	68.05	8130	-20.42	20230203	5970	8.38	20230110	9720	-33.44	20220915	3850	68.05	20220704	3.08	N	085670	500	122 억		79000	N	N	9	N	00	N
67	20230620	090626	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6480	-40	5	-0.61	34000580	5226	2.53	6550	6550	6470	8470	4570	6520	6506.04	0.32	0	-3425	6646	6582	6526	6462	6406	6555	6435	122	1950	500	4560	10	1	24450761	1584	10.89	2.40	12	0.02	595.00	2704.00	9720	20220915	-33.33	3850	20220704	68.31	8130	-20.30	20230203	5970	8.54	20230110	9720	-33.33	20220915	3850	68.31	20220704	3.08	N	085670	500	122 억		79000	N	N	9	N	00	N
68	20230619	160113	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6520	-50	5	-0.76	1323367440	202998	51.39	6580	6590	6470	8540	4600	6570	6519.11	0.37	0	-12465	6743	6656	6543	6456	6343	6700	6500	122	1970	500	4590	10	1	24450761	1594	10.96	2.41	12	0.83	595.00	2704.00	9720	20220915	-32.92	3850	20220704	69.35	8130	-19.80	20230203	5970	9.21	20230110	9720	-32.92	20220915	3850	69.35	20220704	3.24	N	085670	500	122 억		91435	N	N	9	N	00	N
69	20230619	150154	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6500	-70	5	-1.07	1218170460	186830	47.30	6580	6590	6470	8540	4600	6570	6520.21	0.37	0	-12651	6743	6656	6543	6456	6343	6700	6500	122	1970	500	4590	10	1	24450761	1589	10.92	2.40	12	0.76	595.00	2704.00	9720	20220915	-33.13	3850	20220704	68.83	8130	-20.05	20230203	5970	8.88	20230110	9720	-33.13	20220915	3850	68.83	20220704	3.24	N	085670	500	122 억		91435	N	N	10	N	00	N
70	20230619	140427	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6510	-60	5	-0.91	1108869950	170048	43.05	6580	6590	6470	8540	4600	6570	6520.92	0.37	0	-12619	6743	6656	6543	6456	6343	6700	6500	122	1970	500	4590	10	1	24450761	1592	10.94	2.41	12	0.70	595.00	2704.00	9720	20220915	-33.02	3850	20220704	69.09	8130	-19.93	20230203	5970	9.05	20230110	9720	-33.02	20220915	3850	69.09	20220704	3.24	N	085670	500	122 억		91435	N	N	10	N	00	N
71	20230619	130906	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6520	-50	5	-0.76	1036045230	158865	40.22	6580	6590	6470	8540	4600	6570	6521.54	0.37	0	-12189	6743	6656	6543	6456	6343	6700	6500	122	1970	500	4590	10	1	24450761	1594	10.96	2.41	12	0.65	595.00	2704.00	9720	20220915	-32.92	3850	20220704	69.35	8130	-19.80	20230203	5970	9.21	20230110	9720	-32.92	20220915	3850	69.35	20220704	3.24	N	085670	500	122 억		91435	N	N	10	N	00	N
72	20230619	120441	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6520	-50	5	-0.76	931773190	142835	36.16	6580	6590	6470	8540	4600	6570	6523.42	0.37	0	-12273	6743	6656	6543	6456	6343	6700	6500	122	1970	500	4590	10	1	24450761	1594	10.96	2.41	12	0.58	595.00	2704.00	9720	20220915	-32.92	3850	20220704	69.35	8130	-19.80	20230203	5970	9.21	20230110	9720	-32.92	20220915	3850	69.35	20220704	3.24	N	085670	500	122 억		91435	N	N	10	N	00	N
73	20230619	110431	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6530	-40	5	-0.61	791445360	121274	30.70	6580	6590	6470	8540	4600	6570	6526.09	0.37	0	-11973	6743	6656	6543	6456	6343	6700	6500	122	1970	500	4590	10	1	24450761	1597	10.97	2.41	12	0.50	595.00	2704.00	9720	20220915	-32.82	3850	20220704	69.61	8130	-19.68	20230203	5970	9.38	20230110	9720	-32.82	20220915	3850	69.61	20220704	3.24	N	085670	500	122 억		91435	N	N	10	N	00	N
74	20230619	100755	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6550	-20	5	-0.30	585407040	89796	22.73	6580	6590	6470	8540	4600	6570	6519.30	0.37	0	-15244	6743	6656	6543	6456	6343	6700	6500	122	1970	500	4590	10	1	24450761	1602	11.01	2.42	12	0.37	595.00	2704.00	9720	20220915	-32.61	3850	20220704	70.13	8130	-19.43	20230203	5970	9.72	20230110	9720	-32.61	20220915	3850	70.13	20220704	3.24	N	085670	500	122 억		91435	N	N	10	N	00	N
75	20230619	090506	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6570	0	3	0.00	153949490	23532	5.96	6580	6590	6500	8540	4600	6570	6542.13	0.37	0	-11632	6743	6656	6543	6456	6343	6700	6500	122	1970	500	4590	10	1	24450761	1606	11.04	2.43	12	0.10	595.00	2704.00	9720	20220915	-32.41	3850	20220704	70.65	8130	-19.19	20230203	5970	10.05	20230110	9720	-32.41	20220915	3850	70.65	20220704	3.24	N	085670	500	122 억		91435	N	N	10	N	00	N
76	20230616	160523	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6570	150	2	2.34	2571468670	392652	81.25	6450	6630	6430	8340	4500	6420	6548.89	0.23	0	34501	6613	6516	6393	6296	6173	6565	6345	122	1920	500	4490	10	1	24450761	1606	11.04	2.43	12	1.61	595.00	2704.00	9720	20220915	-32.41	3850	20220704	70.65	8130	-19.19	20230203	5970	10.05	20230110	9720	-32.41	20220915	3850	70.65	20220704	3.09	N	085670	500	122 억		56922	N	N	10	N	00	N
77	20230616	150423	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6550	130	2	2.02	2364099930	361021	74.71	6450	6630	6430	8340	4500	6420	6548.37	0.23	0	30777	6613	6516	6393	6296	6173	6565	6345	122	1920	500	4490	10	1	24450761	1602	11.01	2.42	12	1.48	595.00	2704.00	9720	20220915	-32.61	3850	20220704	70.13	8130	-19.43	20230203	5970	9.72	20230110	9720	-32.61	20220915	3850	70.13	20220704	3.09	N	085670	500	122 억		56922	N	N	15	N	00	N
78	20230616	140251	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6570	150	2	2.34	2187401760	334055	69.13	6450	6630	6430	8340	4500	6420	6548.03	0.23	0	32826	6613	6516	6393	6296	6173	6565	6345	122	1920	500	4490	10	1	24450761	1606	11.04	2.43	12	1.37	595.00	2704.00	9720	20220915	-32.41	3850	20220704	70.65	8130	-19.19	20230203	5970	10.05	20230110	9720	-32.41	20220915	3850	70.65	20220704	3.09	N	085670	500	122 억		56922	N	N	15	N	00	N
79	20230616	130238	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6610	190	2	2.96	1961930150	299808	62.04	6450	6630	6430	8340	4500	6420	6543.96	0.23	0	41218	6613	6516	6393	6296	6173	6565	6345	122	1920	500	4490	10	1	24450761	1616	11.11	2.44	12	1.23	595.00	2704.00	9720	20220915	-32.00	3850	20220704	71.69	8130	-18.70	20230203	5970	10.72	20230110	9720	-32.00	20220915	3850	71.69	20220704	3.09	N	085670	500	122 억		56922	N	N	15	N	00	N
80	20230616	120207	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6530	110	2	1.71	1358626620	208274	43.10	6450	6590	6430	8340	4500	6420	6523.27	0.23	0	9818	6613	6516	6393	6296	6173	6565	6345	122	1920	500	4490	10	1	24450761	1597	10.97	2.41	12	0.85	595.00	2704.00	9720	20220915	-32.82	3850	20220704	69.61	8130	-19.68	20230203	5970	9.38	20230110	9720	-32.82	20220915	3850	69.61	20220704	3.09	N	085670	500	122 억		56922	N	N	15	N	00	N
81	20230616	110500	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6530	110	2	1.71	1168781120	179217	37.09	6450	6590	6430	8340	4500	6420	6521.60	0.23	0	5624	6613	6516	6393	6296	6173	6565	6345	122	1920	500	4490	10	1	24450761	1597	10.97	2.41	12	0.73	595.00	2704.00	9720	20220915	-32.82	3850	20220704	69.61	8130	-19.68	20230203	5970	9.38	20230110	9720	-32.82	20220915	3850	69.61	20220704	3.09	N	085670	500	122 억		56922	N	N	15	N	00	N
82	20230616	100544	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6580	160	2	2.49	906016540	139103	28.79	6450	6590	6430	8340	4500	6420	6513.28	0.23	0	5624	6613	6516	6393	6296	6173	6565	6345	122	1920	500	4490	10	1	24450761	1609	11.06	2.43	12	0.57	595.00	2704.00	9720	20220915	-32.30	3850	20220704	70.91	8130	-19.07	20230203	5970	10.22	20230110	9720	-32.30	20220915	3850	70.91	20220704	3.09	N	085670	500	122 억		56922	N	N	15	N	00	N
83	20230616	090557	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6450	30	2	0.47	89313670	13827	2.86	6450	6490	6440	8340	4500	6420	6459.37	0.23	0	-2279	6613	6516	6393	6296	6173	6565	6345	122	1920	500	4490	10	1	24450761	1577	10.84	2.39	12	0.06	595.00	2704.00	9720	20220915	-33.64	3850	20220704	67.53	8130	-20.66	20230203	5970	8.04	20230110	9720	-33.64	20220915	3850	67.53	20220704	3.09	N	085670	500	122 억		56922	N	N	15	N	00	N
84	20230615	150701	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6420	40	2	0.63	2863367060	450249	56.05	6380	6490	6270	8290	4470	6380	6359.52	0.18	0	8779	6820	6600	6450	6230	6080	6525	6155	122	1910	500	4460	10	1	24450761	1570	10.79	2.37	12	1.84	595.00	2704.00	9720	20220915	-33.95	3850	20220704	66.75	8130	-21.03	20230203	5970	7.54	20230110	9720	-33.95	20220915	3850	66.75	20220704	3.21	N	085670	500	122 억		45191	N	N	145	N	00	N
85	20230615	141106	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6300	-80	5	-1.25	2440720100	383689	47.76	6380	6490	6270	8290	4470	6380	6361.19	0.18	0	9865	6820	6600	6450	6230	6080	6525	6155	122	1910	500	4460	10	1	24450761	1540	10.59	2.33	12	1.57	595.00	2704.00	9720	20220915	-35.19	3850	20220704	63.64	8130	-22.51	20230203	5970	5.53	20230110	9720	-35.19	20220915	3850	63.64	20220704	3.21	N	085670	500	122 억		45191	N	N	145	N	00	N
86	20230615	130452	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6320	-60	5	-0.94	1980441450	310615	38.67	6380	6490	6270	8290	4470	6380	6375.87	0.18	0	-6560	6820	6600	6450	6230	6080	6525	6155	122	1910	500	4460	10	1	24450761	1545	10.62	2.34	12	1.27	595.00	2704.00	9720	20220915	-34.98	3850	20220704	64.16	8130	-22.26	20230203	5970	5.86	20230110	9720	-34.98	20220915	3850	64.16	20220704	3.21	N	085670	500	122 억		45191	N	N	145	N	00	N
87	20230615	120952	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6320	-60	5	-0.94	1814670400	284428	35.41	6380	6490	6270	8290	4470	6380	6380.07	0.18	0	-6234	6820	6600	6450	6230	6080	6525	6155	122	1910	500	4460	10	1	24450761	1545	10.62	2.34	12	1.16	595.00	2704.00	9720	20220915	-34.98	3850	20220704	64.16	8130	-22.26	20230203	5970	5.86	20230110	9720	-34.98	20220915	3850	64.16	20220704	3.21	N	085670	500	122 억		45191	N	N	145	N	00	N
88	20230615	110342	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6330	-50	5	-0.78	1337985150	208808	25.99	6380	6490	6320	8290	4470	6380	6407.73	0.18	0	-1639	6820	6600	6450	6230	6080	6525	6155	122	1910	500	4460	10	1	24450761	1548	10.64	2.34	12	0.85	595.00	2704.00	9720	20220915	-34.88	3850	20220704	64.42	8130	-22.14	20230203	5970	6.03	20230110	9720	-34.88	20220915	3850	64.42	20220704	3.21	N	085670	500	122 억		45191	N	N	145	N	00	N
89	20230611	184705	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6720	50	2	0.75	3247283110	485149	96.40	6720	6790	6640	8670	4670	6670	6693.15	0.14	2563	1569	6910	6790	6720	6600	6530	6755	6565	122	2000	500	4660	10	1	24450761	1643	11.29	2.49	12	1.98	595.00	2704.00	9720	20220915	-30.86	3850	20220704	74.55	8130	-17.34	20230203	5970	12.56	20230110	9720	-30.86	20220915	3850	74.55	20220704	2.92	N	085670	500	122 억		34433	N	N	1	N	00	N
90	20230611	181744	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	6720	50	2	0.75	3247283110	485149	96.40	6720	6790	6640	8670	4670	6670	6693.15	0.14	2563	1569	6910	6790	6720	6600	6530	6755	6565	122	2000	500	4660	10	1	24450761	1643	11.29	2.49	12	1.98	595.00	2704.00	9720	20220915	-30.86	3850	20220704	74.55	8130	-17.34	20230203	5970	12.56	20230110	9720	-30.86	20220915	3850	74.55	20220704	2.92	N	085670	500	122 억		34433	N	N	1	N	00	N