KissMeData/092190/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	160644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5500	0	3	0.00	400463590	72979	93.44	5470	5640	5360	7150	3850	5500	5487.37	0.00	0	15138	5900	5700	5600	5400	5300	5650	5350	191	1650	500	3960	10	1	38223653	2102	-2.43	2.37	12	0.19	-2262.00	2321.00	8450	20220722	-34.91	4235	20230516	29.87	7550	-27.15	20230522	4235	29.87	20230516	8450	-34.91	20220722	4235	29.87	20230516	1.39	N	092190	500	191 억		0	N	N	0	N	00	N
3	20230630	150647	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5520	20	2	0.36	353611930	64474	82.55	5470	5640	5360	7150	3850	5500	5484.57	0.00	0	12814	5900	5700	5600	5400	5300	5650	5350	191	1650	500	3960	10	1	38223653	2110	-2.44	2.38	12	0.17	-2262.00	2321.00	8450	20220722	-34.67	4235	20230516	30.34	7550	-26.89	20230522	4235	30.34	20230516	8450	-34.67	20220722	4235	30.34	20230516	1.39	N	092190	500	191 억		0	N	N	0	N	00	N
4	20230630	140645	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5500	0	3	0.00	336239740	61336	78.53	5470	5640	5360	7150	3850	5500	5481.93	0.00	0	11798	5900	5700	5600	5400	5300	5650	5350	191	1650	500	3960	10	1	38223653	2102	-2.43	2.37	12	0.16	-2262.00	2321.00	8450	20220722	-34.91	4235	20230516	29.87	7550	-27.15	20230522	4235	29.87	20230516	8450	-34.91	20220722	4235	29.87	20230516	1.39	N	092190	500	191 억		0	N	N	0	N	00	N
5	20230630	130646	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5520	20	2	0.36	282633360	51591	66.06	5470	5640	5360	7150	3850	5500	5478.35	0.00	0	5820	5900	5700	5600	5400	5300	5650	5350	191	1650	500	3960	10	1	38223653	2110	-2.44	2.38	12	0.13	-2262.00	2321.00	8450	20220722	-34.67	4235	20230516	30.34	7550	-26.89	20230522	4235	30.34	20230516	8450	-34.67	20220722	4235	30.34	20230516	1.39	N	092190	500	191 억		0	N	N	0	N	00	N
6	20230630	120643	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5500	0	3	0.00	241417610	44098	56.46	5470	5640	5360	7150	3850	5500	5474.57	0.00	0	6824	5900	5700	5600	5400	5300	5650	5350	191	1650	500	3960	10	1	38223653	2102	-2.43	2.37	12	0.12	-2262.00	2321.00	8450	20220722	-34.91	4235	20230516	29.87	7550	-27.15	20230522	4235	29.87	20230516	8450	-34.91	20220722	4235	29.87	20230516	1.39	N	092190	500	191 억		0	N	N	0	N	00	N
7	20230630	110646	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5510	10	2	0.18	199120640	36411	46.62	5470	5640	5360	7150	3850	5500	5468.69	0.00	0	5958	5900	5700	5600	5400	5300	5650	5350	191	1650	500	3960	10	1	38223653	2106	-2.44	2.37	12	0.10	-2262.00	2321.00	8450	20220722	-34.79	4235	20230516	30.11	7550	-27.02	20230522	4235	30.11	20230516	8450	-34.79	20220722	4235	30.11	20230516	1.39	N	092190	500	191 억		0	N	N	0	N	00	N
8	20230630	100646	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5480	-20	5	-0.36	173562770	31762	40.67	5470	5640	5360	7150	3850	5500	5464.48	0.00	0	4270	5900	5700	5600	5400	5300	5650	5350	191	1650	500	3960	10	1	38223653	2095	-2.42	2.36	12	0.08	-2262.00	2321.00	8450	20220722	-35.15	4235	20230516	29.40	7550	-27.42	20230522	4235	29.40	20230516	8450	-35.15	20220722	4235	29.40	20230516	1.39	N	092190	500	191 억		0	N	N	0	N	00	N
9	20230630	090646	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5550	50	2	0.91	60770610	10951	14.02	5470	5640	5470	7150	3850	5500	5549.32	0.00	0	-1436	5900	5700	5600	5400	5300	5650	5350	191	1650	500	3960	10	1	38223653	2121	-2.45	2.39	12	0.03	-2262.00	2321.00	8450	20220722	-34.32	4235	20230516	31.05	7550	-26.49	20230522	4235	31.05	20230516	8450	-34.32	20220722	4235	31.05	20230516	1.39	N	092190	500	191 억		0	N	N	0	N	00	N
10	20230629	160646	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5500	-210	5	-3.68	433145310	77608	153.58	5720	5800	5500	7420	4000	5710	5581.19	0.00	0	4489	5910	5810	5750	5650	5590	5780	5620	191	1710	500	4110	10	1	38223653	2102	-2.43	2.37	12	0.20	-2262.00	2321.00	8450	20220722	-34.91	4235	20230516	29.87	7550	-27.15	20230522	4235	29.87	20230516	8450	-34.91	20220722	4235	29.87	20230516	1.39	N	092190	500	191 억		0	N	N	0	N	00	N
11	20230629	150643	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5530	-180	5	-3.15	399847890	71564	141.62	5720	5800	5500	7420	4000	5710	5587.28	0.00	0	3796	5910	5810	5750	5650	5590	5780	5620	191	1710	500	4110	10	1	38223653	2114	-2.44	2.38	12	0.19	-2262.00	2321.00	8450	20220722	-34.56	4235	20230516	30.58	7550	-26.75	20230522	4235	30.58	20230516	8450	-34.56	20220722	4235	30.58	20230516	1.39	N	092190	500	191 억		0	N	N	0	N	00	N
12	20230629	140641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5520	-190	5	-3.33	361574610	64638	127.92	5720	5800	5500	7420	4000	5710	5593.84	0.00	0	4944	5910	5810	5750	5650	5590	5780	5620	191	1710	500	4110	10	1	38223653	2110	-2.44	2.38	12	0.17	-2262.00	2321.00	8450	20220722	-34.67	4235	20230516	30.34	7550	-26.89	20230522	4235	30.34	20230516	8450	-34.67	20220722	4235	30.34	20230516	1.39	N	092190	500	191 억		0	N	N	0	N	00	N
13	20230629	130641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5530	-180	5	-3.15	263729990	46906	92.83	5720	5800	5520	7420	4000	5710	5622.52	0.00	0	-368	5910	5810	5750	5650	5590	5780	5620	191	1710	500	4110	10	1	38223653	2114	-2.44	2.38	12	0.12	-2262.00	2321.00	8450	20220722	-34.56	4235	20230516	30.58	7550	-26.75	20230522	4235	30.58	20230516	8450	-34.56	20220722	4235	30.58	20230516	1.39	N	092190	500	191 억		0	N	N	0	N	00	N
14	20230629	120644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5620	-90	5	-1.58	155464620	27441	54.31	5720	5800	5600	7420	4000	5710	5665.41	0.00	0	1525	5910	5810	5750	5650	5590	5780	5620	191	1710	500	4110	10	1	38223653	2148	-2.48	2.42	12	0.07	-2262.00	2321.00	8450	20220722	-33.49	4235	20230516	32.70	7550	-25.56	20230522	4235	32.70	20230516	8450	-33.49	20220722	4235	32.70	20230516	1.39	N	092190	500	191 억		0	N	N	0	N	00	N
15	20230629	110645	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5640	-70	5	-1.23	128130220	22575	44.68	5720	5800	5630	7420	4000	5710	5675.76	0.00	0	3215	5910	5810	5750	5650	5590	5780	5620	191	1710	500	4110	10	1	38223653	2156	-2.49	2.43	12	0.06	-2262.00	2321.00	8450	20220722	-33.25	4235	20230516	33.18	7550	-25.30	20230522	4235	33.18	20230516	8450	-33.25	20220722	4235	33.18	20230516	1.39	N	092190	500	191 억		0	N	N	0	N	00	N
16	20230629	100645	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5710	0	3	0.00	55474090	9731	19.26	5720	5800	5660	7420	4000	5710	5700.76	0.00	0	-378	5910	5810	5750	5650	5590	5780	5620	191	1710	500	4110	10	1	38223653	2183	-2.52	2.46	12	0.03	-2262.00	2321.00	8450	20220722	-32.43	4235	20230516	34.83	7550	-24.37	20230522	4235	34.83	20230516	8450	-32.43	20220722	4235	34.83	20230516	1.39	N	092190	500	191 억		0	N	N	0	N	00	N
17	20230629	090624	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5730	20	2	0.35	1552330	271	0.54	5720	5730	5720	7420	4000	5710	5728.15	0.00	0	110	5910	5810	5750	5650	5590	5780	5620	191	1710	500	4110	10	1	38223653	2190	-2.53	2.47	12	0.00	-2262.00	2321.00	8450	20220722	-32.19	4235	20230516	35.30	7550	-24.11	20230522	4235	35.30	20230516	8450	-32.19	20220722	4235	35.30	20230516	1.39	N	092190	500	191 억		0	N	N	0	N	00	N
18	20230628	160635	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5710	-70	5	-1.21	287261580	50147	88.72	5830	5850	5690	7510	4050	5780	5728.42	0.00	0	1112	5880	5830	5730	5680	5580	5855	5705	191	1730	500	4160	10	1	38223653	2183	-2.52	2.46	12	0.13	-2262.00	2321.00	8450	20220722	-32.43	4235	20230516	34.83	7550	-24.37	20230522	4235	34.83	20230516	8450	-32.43	20220722	4235	34.83	20230516	1.43	N	092190	500	191 억		0	N	N	0	N	00	N
19	20230628	150641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5720	-60	5	-1.04	256153910	44717	79.12	5830	5850	5690	7510	4050	5780	5728.33	0.00	0	2406	5880	5830	5730	5680	5580	5855	5705	191	1730	500	4160	10	1	38223653	2186	-2.53	2.46	12	0.12	-2262.00	2321.00	8450	20220722	-32.31	4235	20230516	35.06	7550	-24.24	20230522	4235	35.06	20230516	8450	-32.31	20220722	4235	35.06	20230516	1.43	N	092190	500	191 억		0	N	N	0	N	00	N
20	20230628	140638	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5710	-70	5	-1.21	237676990	41488	73.40	5830	5850	5690	7510	4050	5780	5728.81	0.00	0	1436	5880	5830	5730	5680	5580	5855	5705	191	1730	500	4160	10	1	38223653	2183	-2.52	2.46	12	0.11	-2262.00	2321.00	8450	20220722	-32.43	4235	20230516	34.83	7550	-24.37	20230522	4235	34.83	20230516	8450	-32.43	20220722	4235	34.83	20230516	1.43	N	092190	500	191 억		0	N	N	0	N	00	N
21	20230628	130639	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5720	-60	5	-1.04	202277220	35294	62.45	5830	5850	5690	7510	4050	5780	5731.21	0.00	0	-1168	5880	5830	5730	5680	5580	5855	5705	191	1730	500	4160	10	1	38223653	2186	-2.53	2.46	12	0.09	-2262.00	2321.00	8450	20220722	-32.31	4235	20230516	35.06	7550	-24.24	20230522	4235	35.06	20230516	8450	-32.31	20220722	4235	35.06	20230516	1.43	N	092190	500	191 억		0	N	N	0	N	00	N
22	20230628	120633	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5710	-70	5	-1.21	156275590	27243	48.20	5830	5850	5690	7510	4050	5780	5736.36	0.00	0	-3965	5880	5830	5730	5680	5580	5855	5705	191	1730	500	4160	10	1	38223653	2183	-2.52	2.46	12	0.07	-2262.00	2321.00	8450	20220722	-32.43	4235	20230516	34.83	7550	-24.37	20230522	4235	34.83	20230516	8450	-32.43	20220722	4235	34.83	20230516	1.43	N	092190	500	191 억		0	N	N	0	N	00	N
23	20230628	110642	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5730	-50	5	-0.87	144194300	25131	44.46	5830	5850	5690	7510	4050	5780	5737.71	0.00	0	-4779	5880	5830	5730	5680	5580	5855	5705	191	1730	500	4160	10	1	38223653	2190	-2.53	2.47	12	0.07	-2262.00	2321.00	8450	20220722	-32.19	4235	20230516	35.30	7550	-24.11	20230522	4235	35.30	20230516	8450	-32.19	20220722	4235	35.30	20230516	1.43	N	092190	500	191 억		0	N	N	0	N	00	N
24	20230628	100643	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5760	-20	5	-0.35	91432050	15914	28.16	5830	5850	5690	7510	4050	5780	5745.38	0.00	0	-3091	5880	5830	5730	5680	5580	5855	5705	191	1730	500	4160	10	1	38223653	2202	-2.55	2.48	12	0.04	-2262.00	2321.00	8450	20220722	-31.83	4235	20230516	36.01	7550	-23.71	20230522	4235	36.01	20230516	8450	-31.83	20220722	4235	36.01	20230516	1.43	N	092190	500	191 억		0	N	N	0	N	00	N
25	20230628	090640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5720	-60	5	-1.04	32301120	5594	9.90	5830	5850	5710	7510	4050	5780	5774.24	0.00	0	-3524	5880	5830	5730	5680	5580	5855	5705	191	1730	500	4160	10	1	38223653	2186	-2.53	2.46	12	0.01	-2262.00	2321.00	8450	20220722	-32.31	4235	20230516	35.06	7550	-24.24	20230522	4235	35.06	20230516	8450	-32.31	20220722	4235	35.06	20230516	1.43	N	092190	500	191 억		0	N	N	0	N	00	N
26	20230627	160639	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5780	70	2	1.23	321212030	56252	69.61	5680	5780	5630	7420	4000	5710	5710.23	0.00	0	13037	5916	5812	5666	5562	5416	5865	5615	191	1710	500	4110	10	1	38223653	2209	-2.56	2.49	12	0.15	-2262.00	2321.00	8450	20220722	-31.60	4235	20230516	36.48	7550	-23.44	20230522	4235	36.48	20230516	8450	-31.60	20220722	4235	36.48	20230516	1.44	N	092190	500	191 억		0	N	N	0	N	00	N
27	20230627	150644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5740	30	2	0.53	291598730	51105	63.24	5680	5770	5630	7420	4000	5710	5705.87	0.00	0	12983	5916	5812	5666	5562	5416	5865	5615	191	1710	500	4110	10	1	38223653	2194	-2.54	2.47	12	0.13	-2262.00	2321.00	8450	20220722	-32.07	4235	20230516	35.54	7550	-23.97	20230522	4235	35.54	20230516	8450	-32.07	20220722	4235	35.54	20230516	1.44	N	092190	500	191 억		0	N	N	0	N	00	N
28	20230627	140651	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5720	10	2	0.18	275581380	48310	59.78	5680	5770	5630	7420	4000	5710	5704.44	0.00	0	11723	5916	5812	5666	5562	5416	5865	5615	191	1710	500	4110	10	1	38223653	2186	-2.53	2.46	12	0.13	-2262.00	2321.00	8450	20220722	-32.31	4235	20230516	35.06	7550	-24.24	20230522	4235	35.06	20230516	8450	-32.31	20220722	4235	35.06	20230516	1.44	N	092190	500	191 억		0	N	N	0	N	00	N
29	20230627	130649	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5750	40	2	0.70	211558540	37130	45.94	5680	5770	5630	7420	4000	5710	5697.78	0.00	0	9083	5916	5812	5666	5562	5416	5865	5615	191	1710	500	4110	10	1	38223653	2198	-2.54	2.48	12	0.10	-2262.00	2321.00	8450	20220722	-31.95	4235	20230516	35.77	7550	-23.84	20230522	4235	35.77	20230516	8450	-31.95	20220722	4235	35.77	20230516	1.44	N	092190	500	191 억		0	N	N	0	N	00	N
30	20230627	120651	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5730	20	2	0.35	183239130	32182	39.82	5680	5770	5630	7420	4000	5710	5693.84	0.00	0	8761	5916	5812	5666	5562	5416	5865	5615	191	1710	500	4110	10	1	38223653	2190	-2.53	2.47	12	0.08	-2262.00	2321.00	8450	20220722	-32.19	4235	20230516	35.30	7550	-24.11	20230522	4235	35.30	20230516	8450	-32.19	20220722	4235	35.30	20230516	1.44	N	092190	500	191 억		0	N	N	0	N	00	N
31	20230627	110655	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5770	60	2	1.05	146578990	25809	31.94	5680	5770	5630	7420	4000	5710	5679.38	0.00	0	7810	5916	5812	5666	5562	5416	5865	5615	191	1710	500	4110	10	1	38223653	2206	-2.55	2.49	12	0.07	-2262.00	2321.00	8450	20220722	-31.72	4235	20230516	36.25	7550	-23.58	20230522	4235	36.25	20230516	8450	-31.72	20220722	4235	36.25	20230516	1.44	N	092190	500	191 억		0	N	N	0	N	00	N
32	20230627	100636	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5680	-30	5	-0.53	94636220	16720	20.69	5680	5710	5630	7420	4000	5710	5660.06	0.00	0	3653	5916	5812	5666	5562	5416	5865	5615	191	1710	500	4110	10	1	38223653	2171	-2.51	2.45	12	0.04	-2262.00	2321.00	8450	20220722	-32.78	4235	20230516	34.12	7550	-24.77	20230522	4235	34.12	20230516	8450	-32.78	20220722	4235	34.12	20230516	1.44	N	092190	500	191 억		0	N	N	0	N	00	N
33	20230627	090640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5660	-50	5	-0.88	2676470	471	0.58	5680	5710	5660	7420	4000	5710	5682.53	0.00	0	-130	5916	5812	5666	5562	5416	5865	5615	191	1710	500	4110	10	1	38223653	2163	-2.50	2.44	12	0.00	-2262.00	2321.00	8450	20220722	-33.02	4235	20230516	33.65	7550	-25.03	20230522	4235	33.65	20230516	8450	-33.02	20220722	4235	33.65	20230516	1.44	N	092190	500	191 억		0	N	N	0	N	00	N
34	20230626	160638	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5710	90	2	1.60	454462260	80161	86.79	5600	5770	5520	7300	3940	5620	5669.37	0.00	0	35288	5946	5782	5696	5532	5446	5740	5490	191	1680	500	4040	10	1	38223653	2183	-2.52	2.46	12	0.21	-2262.00	2321.00	8450	20220722	-32.43	4235	20230516	34.83	7550	-24.37	20230522	4235	34.83	20230516	8450	-32.43	20220722	4235	34.83	20230516	1.44	N	092190	500	191 억		0	N	N	0	N	00	N
35	20230626	150643	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5720	100	2	1.78	432758600	76364	82.68	5600	5770	5520	7300	3940	5620	5667.05	0.00	0	34386	5946	5782	5696	5532	5446	5740	5490	191	1680	500	4040	10	1	38223653	2186	-2.53	2.46	12	0.20	-2262.00	2321.00	8450	20220722	-32.31	4235	20230516	35.06	7550	-24.24	20230522	4235	35.06	20230516	8450	-32.31	20220722	4235	35.06	20230516	1.44	N	092190	500	191 억		0	N	N	0	N	00	N
36	20230626	140643	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5730	110	2	1.96	364989010	64505	69.84	5600	5770	5520	7300	3940	5620	5658.31	0.00	0	29216	5946	5782	5696	5532	5446	5740	5490	191	1680	500	4040	10	1	38223653	2190	-2.53	2.47	12	0.17	-2262.00	2321.00	8450	20220722	-32.19	4235	20230516	35.30	7550	-24.11	20230522	4235	35.30	20230516	8450	-32.19	20220722	4235	35.30	20230516	1.44	N	092190	500	191 억		0	N	N	0	N	00	N
37	20230626	130638	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5690	70	2	1.25	323621380	57265	62.00	5600	5770	5520	7300	3940	5620	5651.29	0.00	0	24606	5946	5782	5696	5532	5446	5740	5490	191	1680	500	4040	10	1	38223653	2175	-2.52	2.45	12	0.15	-2262.00	2321.00	8450	20220722	-32.66	4235	20230516	34.36	7550	-24.64	20230522	4235	34.36	20230516	8450	-32.66	20220722	4235	34.36	20230516	1.44	N	092190	500	191 억		0	N	N	0	N	00	N
38	20230626	120638	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5710	90	2	1.60	312443060	55301	59.87	5600	5770	5520	7300	3940	5620	5649.86	0.00	0	24089	5946	5782	5696	5532	5446	5740	5490	191	1680	500	4040	10	1	38223653	2183	-2.52	2.46	12	0.14	-2262.00	2321.00	8450	20220722	-32.43	4235	20230516	34.83	7550	-24.37	20230522	4235	34.83	20230516	8450	-32.43	20220722	4235	34.83	20230516	1.44	N	092190	500	191 억		0	N	N	0	N	00	N
39	20230626	110637	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5680	60	2	1.07	243132780	43095	46.66	5600	5770	5520	7300	3940	5620	5641.79	0.00	0	20032	5946	5782	5696	5532	5446	5740	5490	191	1680	500	4040	10	1	38223653	2171	-2.51	2.45	12	0.11	-2262.00	2321.00	8450	20220722	-32.78	4235	20230516	34.12	7550	-24.77	20230522	4235	34.12	20230516	8450	-32.78	20220722	4235	34.12	20230516	1.44	N	092190	500	191 억		0	N	N	0	N	00	N
40	20230626	100637	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5740	120	2	2.14	178160160	31715	34.34	5600	5770	5520	7300	3940	5620	5617.54	0.00	0	15437	5946	5782	5696	5532	5446	5740	5490	191	1680	500	4040	10	1	38223653	2194	-2.54	2.47	12	0.08	-2262.00	2321.00	8450	20220722	-32.07	4235	20230516	35.54	7550	-23.97	20230522	4235	35.54	20230516	8450	-32.07	20220722	4235	35.54	20230516	1.44	N	092190	500	191 억		0	N	N	0	N	00	N
41	20230626	090640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5620	0	3	0.00	29319900	5230	5.66	5600	5650	5570	7300	3940	5620	5606.10	0.00	0	2493	5946	5782	5696	5532	5446	5740	5490	191	1680	500	4040	10	1	38223653	2148	-2.48	2.42	12	0.01	-2262.00	2321.00	8450	20220722	-33.49	4235	20230516	32.70	7550	-25.56	20230522	4235	32.70	20230516	8450	-33.49	20220722	4235	32.70	20230516	1.44	N	092190	500	191 억		0	N	N	0	N	00	N
42	20230623	172738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5620	-20	5	-0.35	527215790	92281	81.61	5770	5860	5610	7330	3950	5640	5713.65	0.00	0	7942	5920	5780	5710	5570	5500	5745	5535	191	1690	500	4060	10	1	38223653	2148	-2.48	2.42	12	0.24	-2262.00	2321.00	8450	20220722	-33.49	4235	20230516	32.70	7550	-25.56	20230522	4235	32.70	20230516	8450	-33.49	20220722	4235	32.70	20230516	1.46	N	092190	500	191 억		0	N	N	0	N	00	N
43	20230623	140530	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5650	10	2	0.18	436966360	76281	67.46	5770	5860	5610	7330	3950	5640	5728.38	0.00	0	7875	5920	5780	5710	5570	5500	5745	5535	191	1690	500	4060	10	1	38223653	2160	-2.50	2.43	12	0.20	-2262.00	2321.00	8450	20220722	-33.14	4235	20230516	33.41	7550	-25.17	20230522	4235	33.41	20230516	8450	-33.14	20220722	4235	33.41	20230516	1.46	N	092190	500	191 억		0	N	N	0	N	00	N
44	20230622	160200	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5640	-140	5	-2.42	645786780	112847	132.01	5790	5850	5640	7510	4050	5780	5722.78	0.00	0	13501	6006	5892	5836	5722	5666	5865	5695	191	1730	500	4160	10	1	38223653	2156	-2.49	2.43	12	0.30	-2262.00	2321.00	8450	20220722	-33.25	4235	20230516	33.18	7550	-25.30	20230522	4235	33.18	20230516	8450	-33.25	20220722	4235	33.18	20230516	1.50	N	092190	500	191 억		0	N	N	0	N	00	N
45	20230622	150121	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5650	-130	5	-2.25	576017450	100504	117.57	5790	5850	5650	7510	4050	5780	5731.29	0.00	0	13019	6006	5892	5836	5722	5666	5865	5695	191	1730	500	4160	10	1	38223653	2160	-2.50	2.43	12	0.26	-2262.00	2321.00	8450	20220722	-33.14	4235	20230516	33.41	7550	-25.17	20230522	4235	33.41	20230516	8450	-33.14	20220722	4235	33.41	20230516	1.50	N	092190	500	191 억		0	N	N	0	N	00	N
46	20230622	140847	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5700	-80	5	-1.38	421207350	73211	85.65	5790	5850	5680	7510	4050	5780	5753.33	0.00	0	7814	6006	5892	5836	5722	5666	5865	5695	191	1730	500	4160	10	1	38223653	2179	-2.52	2.46	12	0.19	-2262.00	2321.00	8450	20220722	-32.54	4235	20230516	34.59	7550	-24.50	20230522	4235	34.59	20230516	8450	-32.54	20220722	4235	34.59	20230516	1.50	N	092190	500	191 억		0	N	N	0	N	00	N
47	20230622	130338	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5730	-50	5	-0.87	312264520	54098	63.29	5790	5850	5700	7510	4050	5780	5772.20	0.00	0	3883	6006	5892	5836	5722	5666	5865	5695	191	1730	500	4160	10	1	38223653	2190	-2.53	2.47	12	0.14	-2262.00	2321.00	8450	20220722	-32.19	4235	20230516	35.30	7550	-24.11	20230522	4235	35.30	20230516	8450	-32.19	20220722	4235	35.30	20230516	1.50	N	092190	500	191 억		0	N	N	0	N	00	N
48	20230622	120730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5780	0	3	0.00	201529690	34770	40.68	5790	5850	5710	7510	4050	5780	5796.08	0.00	0	4267	6006	5892	5836	5722	5666	5865	5695	191	1730	500	4160	10	1	38223653	2209	-2.56	2.49	12	0.09	-2262.00	2321.00	8450	20220722	-31.60	4235	20230516	36.48	7550	-23.44	20230522	4235	36.48	20230516	8450	-31.60	20220722	4235	36.48	20230516	1.50	N	092190	500	191 억		0	N	N	0	N	00	N
49	20230622	110244	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5840	60	2	1.04	136461620	23579	27.58	5790	5850	5710	7510	4050	5780	5787.42	0.00	0	5942	6006	5892	5836	5722	5666	5865	5695	191	1730	500	4160	10	1	38223653	2232	-2.58	2.52	12	0.06	-2262.00	2321.00	8450	20220722	-30.89	4235	20230516	37.90	7550	-22.65	20230522	4235	37.90	20230516	8450	-30.89	20220722	4235	37.90	20230516	1.50	N	092190	500	191 억		0	N	N	0	N	00	N
50	20230622	101001	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5830	50	2	0.87	105108940	18198	21.29	5790	5850	5710	7510	4050	5780	5775.85	0.00	0	4962	6006	5892	5836	5722	5666	5865	5695	191	1730	500	4160	10	1	38223653	2228	-2.58	2.51	12	0.05	-2262.00	2321.00	8450	20220722	-31.01	4235	20230516	37.66	7550	-22.78	20230522	4235	37.66	20230516	8450	-31.01	20220722	4235	37.66	20230516	1.50	N	092190	500	191 억		0	N	N	0	N	00	N
51	20230622	090945	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5760	-20	5	-0.35	26700550	4617	5.40	5790	5820	5760	7510	4050	5780	5783.10	0.00	0	-3087	6006	5892	5836	5722	5666	5865	5695	191	1730	500	4160	10	1	38223653	2202	-2.55	2.48	12	0.01	-2262.00	2321.00	8450	20220722	-31.83	4235	20230516	36.01	7550	-23.71	20230522	4235	36.01	20230516	8450	-31.83	20220722	4235	36.01	20230516	1.50	N	092190	500	191 억		0	N	N	0	N	00	N
52	20230621	160357	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5780	-50	5	-0.86	492302860	84225	72.69	5810	5950	5780	7570	4090	5830	5845.17	0.00	0	-1548	6016	5922	5876	5782	5736	5900	5760	191	1740	500	4190	10	1	38223653	2209	-2.56	2.49	12	0.22	-2262.00	2321.00	8450	20220722	-31.60	4235	20230516	36.48	7550	-23.44	20230522	4235	36.48	20230516	8450	-31.60	20220722	4235	36.48	20230516	1.52	N	092190	500	191 억		0	N	N	0	N	00	N
53	20230621	150308	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5830	0	3	0.00	375021360	63989	55.22	5810	5950	5810	7570	4090	5830	5860.72	0.00	0	-380	6016	5922	5876	5782	5736	5900	5760	191	1740	500	4190	10	1	38223653	2228	-2.58	2.51	12	0.17	-2262.00	2321.00	8450	20220722	-31.01	4235	20230516	37.66	7550	-22.78	20230522	4235	37.66	20230516	8450	-31.01	20220722	4235	37.66	20230516	1.52	N	092190	500	191 억		0	N	N	0	N	00	N
54	20230621	140917	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5840	10	2	0.17	330480540	56347	48.63	5810	5950	5810	7570	4090	5830	5865.10	0.00	0	427	6016	5922	5876	5782	5736	5900	5760	191	1740	500	4190	10	1	38223653	2232	-2.58	2.52	12	0.15	-2262.00	2321.00	8450	20220722	-30.89	4235	20230516	37.90	7550	-22.65	20230522	4235	37.90	20230516	8450	-30.89	20220722	4235	37.90	20230516	1.52	N	092190	500	191 억		0	N	N	0	N	00	N
55	20230621	130339	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5820	-10	5	-0.17	298829260	50924	43.95	5810	5950	5810	7570	4090	5830	5868.14	0.00	0	891	6016	5922	5876	5782	5736	5900	5760	191	1740	500	4190	10	1	38223653	2225	-2.57	2.51	12	0.13	-2262.00	2321.00	8450	20220722	-31.12	4235	20230516	37.43	7550	-22.91	20230522	4235	37.43	20230516	8450	-31.12	20220722	4235	37.43	20230516	1.52	N	092190	500	191 억		0	N	N	0	N	00	N
56	20230621	120258	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5860	30	2	0.51	247454570	42134	36.36	5810	5950	5810	7570	4090	5830	5873.04	0.00	0	2687	6016	5922	5876	5782	5736	5900	5760	191	1740	500	4190	10	1	38223653	2240	-2.59	2.52	12	0.11	-2262.00	2321.00	8450	20220722	-30.65	4235	20230516	38.37	7550	-22.38	20230522	4235	38.37	20230516	8450	-30.65	20220722	4235	38.37	20230516	1.52	N	092190	500	191 억		0	N	N	0	N	00	N
57	20230621	110847	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5910	80	2	1.37	186398760	31697	27.35	5810	5950	5810	7570	4090	5830	5880.64	0.00	0	1871	6016	5922	5876	5782	5736	5900	5760	191	1740	500	4190	10	1	38223653	2259	-2.61	2.55	12	0.08	-2262.00	2321.00	8450	20220722	-30.06	4235	20230516	39.55	7550	-21.72	20230522	4235	39.55	20230516	8450	-30.06	20220722	4235	39.55	20230516	1.52	N	092190	500	191 억		0	N	N	0	N	00	N
58	20230621	100550	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5880	50	2	0.86	112443430	19183	16.55	5810	5920	5810	7570	4090	5830	5861.62	0.00	0	1878	6016	5922	5876	5782	5736	5900	5760	191	1740	500	4190	10	1	38223653	2248	-2.60	2.53	12	0.05	-2262.00	2321.00	8450	20220722	-30.41	4235	20230516	38.84	7550	-22.12	20230522	4235	38.84	20230516	8450	-30.41	20220722	4235	38.84	20230516	1.52	N	092190	500	191 억		0	N	N	0	N	00	N
59	20230621	090324	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5810	-20	5	-0.34	16007140	2755	2.38	5810	5830	5810	7570	4090	5830	5810.21	0.00	0	-248	6016	5922	5876	5782	5736	5900	5760	191	1740	500	4190	10	1	38223653	2221	-2.57	2.50	12	0.01	-2262.00	2321.00	8450	20220722	-31.24	4235	20230516	37.19	7550	-23.05	20230522	4235	37.19	20230516	8450	-31.24	20220722	4235	37.19	20230516	1.52	N	092190	500	191 억		0	N	N	0	N	00	N
60	20230620	160953	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5830	-200	5	-3.32	668605560	113581	84.04	5960	5970	5830	7830	4230	6030	5886.86	0.00	0	4820	6236	6132	5996	5892	5756	6065	5825	191	1800	500	4340	10	1	38223653	2228	-2.58	2.51	12	0.30	-2262.00	2321.00	8450	20220722	-31.01	4235	20230516	37.66	7550	-22.78	20230522	4235	37.66	20230516	8450	-31.01	20220722	4235	37.66	20230516	1.46	N	092190	500	191 억		0	N	N	0	N	00	N
61	20230620	150140	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5870	-160	5	-2.65	533849950	90562	67.01	5960	5970	5860	7830	4230	6030	5894.86	0.00	0	2161	6236	6132	5996	5892	5756	6065	5825	191	1800	500	4340	10	1	38223653	2244	-2.60	2.53	12	0.24	-2262.00	2321.00	8450	20220722	-30.53	4235	20230516	38.61	7550	-22.25	20230522	4235	38.61	20230516	8450	-30.53	20220722	4235	38.61	20230516	1.46	N	092190	500	191 억		0	N	N	0	N	00	N
62	20230620	140445	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5890	-140	5	-2.32	433636120	73487	54.38	5960	5970	5870	7830	4230	6030	5900.85	0.00	0	1202	6236	6132	5996	5892	5756	6065	5825	191	1800	500	4340	10	1	38223653	2251	-2.60	2.54	12	0.19	-2262.00	2321.00	8450	20220722	-30.30	4235	20230516	39.08	7550	-21.99	20230522	4235	39.08	20230516	8450	-30.30	20220722	4235	39.08	20230516	1.46	N	092190	500	191 억		0	N	N	0	N	00	N
63	20230620	130814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5880	-150	5	-2.49	337845390	57207	42.33	5960	5970	5870	7830	4230	6030	5905.67	0.00	0	2554	6236	6132	5996	5892	5756	6065	5825	191	1800	500	4340	10	1	38223653	2248	-2.60	2.53	12	0.15	-2262.00	2321.00	8450	20220722	-30.41	4235	20230516	38.84	7550	-22.12	20230522	4235	38.84	20230516	8450	-30.41	20220722	4235	38.84	20230516	1.46	N	092190	500	191 억		0	N	N	0	N	00	N
64	20230620	120739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5880	-150	5	-2.49	293042190	49592	36.69	5960	5970	5870	7830	4230	6030	5909.06	0.00	0	2272	6236	6132	5996	5892	5756	6065	5825	191	1800	500	4340	10	1	38223653	2248	-2.60	2.53	12	0.13	-2262.00	2321.00	8450	20220722	-30.41	4235	20230516	38.84	7550	-22.12	20230522	4235	38.84	20230516	8450	-30.41	20220722	4235	38.84	20230516	1.46	N	092190	500	191 억		0	N	N	0	N	00	N
65	20230620	110542	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5910	-120	5	-1.99	231498620	39143	28.96	5960	5970	5880	7830	4230	6030	5914.18	0.00	0	3777	6236	6132	5996	5892	5756	6065	5825	191	1800	500	4340	10	1	38223653	2259	-2.61	2.55	12	0.10	-2262.00	2321.00	8450	20220722	-30.06	4235	20230516	39.55	7550	-21.72	20230522	4235	39.55	20230516	8450	-30.06	20220722	4235	39.55	20230516	1.46	N	092190	500	191 억		0	N	N	0	N	00	N
66	20230620	100724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5930	-100	5	-1.66	161446880	27277	20.18	5960	5970	5890	7830	4230	6030	5918.79	0.00	0	3440	6236	6132	5996	5892	5756	6065	5825	191	1800	500	4340	10	1	38223653	2267	-2.62	2.55	12	0.07	-2262.00	2321.00	8450	20220722	-29.82	4235	20230516	40.02	7550	-21.46	20230522	4235	40.02	20230516	8450	-29.82	20220722	4235	40.02	20230516	1.46	N	092190	500	191 억		0	N	N	0	N	00	N
67	20230620	090617	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5940	-90	5	-1.49	28911200	4858	3.59	5960	5970	5920	7830	4230	6030	5951.26	0.00	0	-592	6236	6132	5996	5892	5756	6065	5825	191	1800	500	4340	10	1	38223653	2270	-2.63	2.56	12	0.01	-2262.00	2321.00	8450	20220722	-29.70	4235	20230516	40.26	7550	-21.32	20230522	4235	40.26	20230516	8450	-29.70	20220722	4235	40.26	20230516	1.46	N	092190	500	191 억		0	N	N	0	N	00	N
68	20230619	160612	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6030	-40	5	-0.66	756688620	127729	43.81	6090	6100	5860	7890	4250	6070	5922.47	0.00	0	21876	6523	6296	6173	5946	5823	6235	5885	191	1820	500	4370	10	1	38223653	2305	-2.67	2.60	12	0.33	-2262.00	2321.00	8450	20220722	-28.64	4235	20230516	42.38	7550	-20.13	20230522	4235	42.38	20230516	8450	-28.64	20220722	4235	42.38	20230516	1.49	N	092190	500	191 억		0	N	N	0	N	00	N
69	20230619	150539	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5910	-160	5	-2.64	673968990	113899	39.07	6090	6100	5860	7890	4250	6070	5917.21	0.00	0	19617	6523	6296	6173	5946	5823	6235	5885	191	1820	500	4370	10	1	38223653	2259	-2.61	2.55	12	0.30	-2262.00	2321.00	8450	20220722	-30.06	4235	20230516	39.55	7550	-21.72	20230522	4235	39.55	20230516	8450	-30.06	20220722	4235	39.55	20230516	1.49	N	092190	500	191 억		0	N	N	0	N	00	N
70	20230619	140151	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5950	-120	5	-1.98	605115450	102260	35.08	6090	6100	5860	7890	4250	6070	5917.38	0.00	0	14732	6523	6296	6173	5946	5823	6235	5885	191	1820	500	4370	10	1	38223653	2274	-2.63	2.56	12	0.27	-2262.00	2321.00	8450	20220722	-29.59	4235	20230516	40.50	7550	-21.19	20230522	4235	40.50	20230516	8450	-29.59	20220722	4235	40.50	20230516	1.49	N	092190	500	191 억		0	N	N	0	N	00	N
71	20230619	130104	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5920	-150	5	-2.47	567663830	95953	32.91	6090	6100	5860	7890	4250	6070	5916.01	0.00	0	16533	6523	6296	6173	5946	5823	6235	5885	191	1820	500	4370	10	1	38223653	2263	-2.62	2.55	12	0.25	-2262.00	2321.00	8450	20220722	-29.94	4235	20230516	39.79	7550	-21.59	20230522	4235	39.79	20230516	8450	-29.94	20220722	4235	39.79	20230516	1.49	N	092190	500	191 억		0	N	N	0	N	00	N
72	20230619	120519	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5900	-170	5	-2.80	544797340	92087	31.59	6090	6100	5860	7890	4250	6070	5916.07	0.00	0	16160	6523	6296	6173	5946	5823	6235	5885	191	1820	500	4370	10	1	38223653	2255	-2.61	2.54	12	0.24	-2262.00	2321.00	8450	20220722	-30.18	4235	20230516	39.32	7550	-21.85	20230522	4235	39.32	20230516	8450	-30.18	20220722	4235	39.32	20230516	1.49	N	092190	500	191 억		0	N	N	0	N	00	N
73	20230619	110737	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5920	-150	5	-2.47	499530810	84422	28.96	6090	6100	5860	7890	4250	6070	5917.01	0.00	0	14827	6523	6296	6173	5946	5823	6235	5885	191	1820	500	4370	10	1	38223653	2263	-2.62	2.55	12	0.22	-2262.00	2321.00	8450	20220722	-29.94	4235	20230516	39.79	7550	-21.59	20230522	4235	39.79	20230516	8450	-29.94	20220722	4235	39.79	20230516	1.49	N	092190	500	191 억		0	N	N	0	N	00	N
74	20230619	100920	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5910	-160	5	-2.64	429678380	72627	24.91	6090	6100	5860	7890	4250	6070	5916.17	0.00	0	9204	6523	6296	6173	5946	5823	6235	5885	191	1820	500	4370	10	1	38223653	2259	-2.61	2.55	12	0.19	-2262.00	2321.00	8450	20220722	-30.06	4235	20230516	39.55	7550	-21.72	20230522	4235	39.55	20230516	8450	-30.06	20220722	4235	39.55	20230516	1.49	N	092190	500	191 억		0	N	N	0	N	00	N
75	20230619	090550	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5950	-120	5	-1.98	119434820	20020	6.87	6090	6100	5900	7890	4250	6070	5965.62	0.00	0	4437	6523	6296	6173	5946	5823	6235	5885	191	1820	500	4370	10	1	38223653	2274	-2.63	2.56	12	0.05	-2262.00	2321.00	8450	20220722	-29.59	4235	20230516	40.50	7550	-21.19	20230522	4235	40.50	20230516	8450	-29.59	20220722	4235	40.50	20230516	1.49	N	092190	500	191 억		0	N	N	0	N	00	N
76	20230616	160507	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6070	-110	5	-1.78	1745440260	282688	86.37	6350	6400	6050	8030	4330	6180	6174.79	0.00	0	-51106	6406	6292	6116	6002	5826	6350	6060	191	1850	500	4440	10	1	38223653	2320	-2.68	2.62	12	0.74	-2262.00	2321.00	8450	20220722	-28.17	4235	20230516	43.33	7550	-19.60	20230522	4235	43.33	20230516	8450	-28.17	20220722	4235	43.33	20230516	1.50	N	092190	500	191 억		0	N	N	0	N	00	N
77	20230616	150235	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6100	-80	5	-1.29	1678126090	271618	82.98	6350	6400	6050	8030	4330	6180	6178.26	0.00	0	-47392	6406	6292	6116	6002	5826	6350	6060	191	1850	500	4440	10	1	38223653	2332	-2.70	2.63	12	0.71	-2262.00	2321.00	8450	20220722	-27.81	4235	20230516	44.04	7550	-19.21	20230522	4235	44.04	20230516	8450	-27.81	20220722	4235	44.04	20230516	1.50	N	092190	500	191 억		0	N	N	0	N	00	N
78	20230616	141004	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6080	-100	5	-1.62	1560795940	252320	77.09	6350	6400	6050	8030	4330	6180	6185.78	0.00	0	-45506	6406	6292	6116	6002	5826	6350	6060	191	1850	500	4440	10	1	38223653	2324	-2.69	2.62	12	0.66	-2262.00	2321.00	8450	20220722	-28.05	4235	20230516	43.57	7550	-19.47	20230522	4235	43.57	20230516	8450	-28.05	20220722	4235	43.57	20230516	1.50	N	092190	500	191 억		0	N	N	0	N	00	N
79	20230616	130610	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6140	-40	5	-0.65	1342938670	216551	66.16	6350	6400	6080	8030	4330	6180	6201.49	0.00	0	-41115	6406	6292	6116	6002	5826	6350	6060	191	1850	500	4440	10	1	38223653	2347	-2.71	2.65	12	0.57	-2262.00	2321.00	8450	20220722	-27.34	4235	20230516	44.98	7550	-18.68	20230522	4235	44.98	20230516	8450	-27.34	20220722	4235	44.98	20230516	1.50	N	092190	500	191 억		0	N	N	0	N	00	N
80	20230616	120404	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6110	-70	5	-1.13	1241270770	199974	61.09	6350	6400	6080	8030	4330	6180	6207.16	0.00	0	-36788	6406	6292	6116	6002	5826	6350	6060	191	1850	500	4440	10	1	38223653	2335	-2.70	2.63	12	0.52	-2262.00	2321.00	8450	20220722	-27.69	4235	20230516	44.27	7550	-19.07	20230522	4235	44.27	20230516	8450	-27.69	20220722	4235	44.27	20230516	1.50	N	092190	500	191 억		0	N	N	0	N	00	N
81	20230616	110757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6090	-90	5	-1.46	1179540900	189850	58.00	6350	6400	6080	8030	4330	6180	6213.02	0.00	0	-33474	6406	6292	6116	6002	5826	6350	6060	191	1850	500	4440	10	1	38223653	2328	-2.69	2.62	12	0.50	-2262.00	2321.00	8450	20220722	-27.93	4235	20230516	43.80	7550	-19.34	20230522	4235	43.80	20230516	8450	-27.93	20220722	4235	43.80	20230516	1.50	N	092190	500	191 억		0	N	N	0	N	00	N
82	20230616	100647	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6150	-30	5	-0.49	913227800	146227	44.67	6350	6400	6110	8030	4330	6180	6245.27	0.00	0	-36416	6406	6292	6116	6002	5826	6350	6060	191	1850	500	4440	10	1	38223653	2351	-2.72	2.65	12	0.38	-2262.00	2321.00	8450	20220722	-27.22	4235	20230516	45.22	7550	-18.54	20230522	4235	45.22	20230516	8450	-27.22	20220722	4235	45.22	20230516	1.50	N	092190	500	191 억		0	N	N	0	N	00	N
83	20230616	090538	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6220	40	2	0.65	481561620	76248	23.29	6350	6400	6220	8030	4330	6180	6315.73	0.00	0	-27228	6406	6292	6116	6002	5826	6350	6060	191	1850	500	4440	10	1	38223653	2378	-2.75	2.68	12	0.20	-2262.00	2321.00	8450	20220722	-26.39	4235	20230516	46.87	7550	-17.62	20230522	4235	46.87	20230516	8450	-26.39	20220722	4235	46.87	20230516	1.50	N	092190	500	191 억		0	N	N	0	N	00	N
84	20230615	150201	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6110	110	2	1.83	1852824570	302621	138.82	6020	6230	5940	7800	4200	6000	6122.60	0.00	0	35915	6220	6110	5970	5860	5720	6040	5790	191	1800	500	4320	10	1	38223653	2335	-2.70	2.63	12	0.79	-2262.00	2321.00	8450	20220722	-27.69	4235	20230516	44.27	7550	-19.07	20230522	4235	44.27	20230516	8450	-27.69	20220722	4235	44.27	20230516	1.54	N	092190	500	191 억		0	N	N	0	N	00	N
85	20230615	140449	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6160	160	2	2.67	1641426130	268231	123.05	6020	6230	5940	7800	4200	6000	6119.46	0.00	0	35511	6220	6110	5970	5860	5720	6040	5790	191	1800	500	4320	10	1	38223653	2355	-2.72	2.65	12	0.70	-2262.00	2321.00	8450	20220722	-27.10	4235	20230516	45.45	7550	-18.41	20230522	4235	45.45	20230516	8450	-27.10	20220722	4235	45.45	20230516	1.54	N	092190	500	191 억		0	N	N	0	N	00	N
86	20230615	130902	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6140	140	2	2.33	1515170490	247692	113.62	6020	6230	5940	7800	4200	6000	6117.17	0.00	0	35624	6220	6110	5970	5860	5720	6040	5790	191	1800	500	4320	10	1	38223653	2347	-2.71	2.65	12	0.65	-2262.00	2321.00	8450	20220722	-27.34	4235	20230516	44.98	7550	-18.68	20230522	4235	44.98	20230516	8450	-27.34	20220722	4235	44.98	20230516	1.54	N	092190	500	191 억		0	N	N	0	N	00	N
87	20230615	120600	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6190	190	2	3.17	1212728810	198666	91.13	6020	6230	5940	7800	4200	6000	6104.37	0.00	0	28967	6220	6110	5970	5860	5720	6040	5790	191	1800	500	4320	10	1	38223653	2366	-2.74	2.67	12	0.52	-2262.00	2321.00	8450	20220722	-26.75	4235	20230516	46.16	7550	-18.01	20230522	4235	46.16	20230516	8450	-26.75	20220722	4235	46.16	20230516	1.54	N	092190	500	191 억		0	N	N	0	N	00	N
88	20230615	110310	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6080	80	2	1.33	815244670	133661	61.31	6020	6230	5940	7800	4200	6000	6099.37	0.00	0	10763	6220	6110	5970	5860	5720	6040	5790	191	1800	500	4320	10	1	38223653	2324	-2.69	2.62	12	0.35	-2262.00	2321.00	8450	20220722	-28.05	4235	20230516	43.57	7550	-19.47	20230522	4235	43.57	20230516	8450	-28.05	20220722	4235	43.57	20230516	1.54	N	092190	500	191 억		0	N	N	0	N	00	N
89	20230611	184528	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6090	190	2	3.22	2668015210	442706	280.85	5960	6180	5810	7670	4130	5900	6025.93	0.00	0	24611	6086	5992	5896	5802	5706	6040	5850	191	1770	500	4240	10	1	38223653	2328	-2.69	2.62	12	1.16	-2262.00	2321.00	8940	20220608	-31.88	4235	20230516	43.80	7550	-19.34	20230522	4235	43.80	20230516	8600	-29.19	20220609	4235	43.80	20230516	1.53	N	092190	500	191 억		0	N	N	0	N	00	N