KissMeData/092300/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	160645	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5370	180	2	3.47	2034112080	382407	135.33	5190	5370	5170	6740	3640	5190	5314.45	0.78	0	40021	5343	5266	5213	5136	5083	5240	5110	93	1550	500	3730	10	1	18672816	1003	21.48	1.07	12	2.05	250.00	5012.00	6850	20230413	-21.61	3355	20221021	60.06	6850	-21.61	20230413	4110	30.66	20230103	6850	-21.61	20230413	3355	60.06	20221021	6.59	N	092300	500	93 억		144991	N	N	0	N	00	N
3	20230630	150648	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5330	140	2	2.70	1470673480	277340	98.15	5190	5370	5170	6740	3640	5190	5303.40	0.78	0	43311	5343	5266	5213	5136	5083	5240	5110	93	1550	500	3730	10	1	18672816	995	21.32	1.06	12	1.49	250.00	5012.00	6850	20230413	-22.19	3355	20221021	58.87	6850	-22.19	20230413	4110	29.68	20230103	6850	-22.19	20230413	3355	58.87	20221021	6.59	N	092300	500	93 억		144991	N	N	0	N	00	N
4	20230630	140646	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5320	130	2	2.50	1069264070	202119	71.53	5190	5360	5170	6740	3640	5190	5291.02	0.78	0	30284	5343	5266	5213	5136	5083	5240	5110	93	1550	500	3730	10	1	18672816	993	21.28	1.06	12	1.08	250.00	5012.00	6850	20230413	-22.34	3355	20221021	58.57	6850	-22.34	20230413	4110	29.44	20230103	6850	-22.34	20230413	3355	58.57	20221021	6.59	N	092300	500	93 억		144991	N	N	0	N	00	N
5	20230630	130647	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5310	120	2	2.31	914603690	172916	61.19	5190	5360	5170	6740	3640	5190	5290.17	0.78	0	27470	5343	5266	5213	5136	5083	5240	5110	93	1550	500	3730	10	1	18672816	992	21.24	1.06	12	0.93	250.00	5012.00	6850	20230413	-22.48	3355	20221021	58.27	6850	-22.48	20230413	4110	29.20	20230103	6850	-22.48	20230413	3355	58.27	20221021	6.59	N	092300	500	93 억		144991	N	N	0	N	00	N
6	20230630	120644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5290	100	2	1.93	857560740	162117	57.37	5190	5360	5170	6740	3640	5190	5290.70	0.78	0	26665	5343	5266	5213	5136	5083	5240	5110	93	1550	500	3730	10	1	18672816	988	21.16	1.06	12	0.87	250.00	5012.00	6850	20230413	-22.77	3355	20221021	57.68	6850	-22.77	20230413	4110	28.71	20230103	6850	-22.77	20230413	3355	57.68	20221021	6.59	N	092300	500	93 억		144991	N	N	0	N	00	N
7	20230630	110647	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5310	120	2	2.31	726139420	137263	48.58	5190	5360	5170	6740	3640	5190	5291.24	0.78	0	25066	5343	5266	5213	5136	5083	5240	5110	93	1550	500	3730	10	1	18672816	992	21.24	1.06	12	0.74	250.00	5012.00	6850	20230413	-22.48	3355	20221021	58.27	6850	-22.48	20230413	4110	29.20	20230103	6850	-22.48	20230413	3355	58.27	20221021	6.59	N	092300	500	93 억		144991	N	N	0	N	00	N
8	20230630	100646	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5290	100	2	1.93	436014450	82759	29.29	5190	5330	5170	6740	3640	5190	5269.94	0.78	0	-461	5343	5266	5213	5136	5083	5240	5110	93	1550	500	3730	10	1	18672816	988	21.16	1.06	12	0.44	250.00	5012.00	6850	20230413	-22.77	3355	20221021	57.68	6850	-22.77	20230413	4110	28.71	20230103	6850	-22.77	20230413	3355	57.68	20221021	6.59	N	092300	500	93 억		144991	N	N	0	N	00	N
9	20230630	090647	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5200	10	2	0.19	51738170	9980	3.53	5190	5210	5170	6740	3640	5190	5183.15	0.78	0	2059	5343	5266	5213	5136	5083	5240	5110	93	1550	500	3730	10	1	18672816	971	20.80	1.04	12	0.05	250.00	5012.00	6850	20230413	-24.09	3355	20221021	54.99	6850	-24.09	20230413	4110	26.52	20230103	6850	-24.09	20230413	3355	54.99	20221021	6.59	N	092300	500	93 억		144991	N	N	0	N	00	N
10	20230629	160646	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5190	-80	5	-1.52	1436043020	275902	51.86	5250	5290	5160	6850	3690	5270	5204.44	0.83	0	-9278	5483	5376	5303	5196	5123	5340	5160	93	1580	500	3790	10	1	18672816	969	20.76	1.04	12	1.48	250.00	5012.00	6850	20230413	-24.23	3355	20221021	54.69	6850	-24.23	20230413	4110	26.28	20230103	6850	-24.23	20230413	3355	54.69	20221021	6.70	N	092300	500	93 억		154280	N	N	0	N	00	N
11	20230629	150644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5200	-70	5	-1.33	1300810450	249830	46.96	5250	5290	5160	6850	3690	5270	5206.20	0.83	0	-16088	5483	5376	5303	5196	5123	5340	5160	93	1580	500	3790	10	1	18672816	971	20.80	1.04	12	1.34	250.00	5012.00	6850	20230413	-24.09	3355	20221021	54.99	6850	-24.09	20230413	4110	26.52	20230103	6850	-24.09	20230413	3355	54.99	20221021	6.70	N	092300	500	93 억		154280	N	N	0	N	00	N
12	20230629	140642	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5190	-80	5	-1.52	984804120	189036	35.53	5250	5290	5160	6850	3690	5270	5208.87	0.83	0	-11376	5483	5376	5303	5196	5123	5340	5160	93	1580	500	3790	10	1	18672816	969	20.76	1.04	12	1.01	250.00	5012.00	6850	20230413	-24.23	3355	20221021	54.69	6850	-24.23	20230413	4110	26.28	20230103	6850	-24.23	20230413	3355	54.69	20221021	6.70	N	092300	500	93 억		154280	N	N	0	N	00	N
13	20230629	130642	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5210	-60	5	-1.14	845223890	162181	30.48	5250	5290	5160	6850	3690	5270	5210.78	0.83	0	-10403	5483	5376	5303	5196	5123	5340	5160	93	1580	500	3790	10	1	18672816	973	20.84	1.04	12	0.87	250.00	5012.00	6850	20230413	-23.94	3355	20221021	55.29	6850	-23.94	20230413	4110	26.76	20230103	6850	-23.94	20230413	3355	55.29	20221021	6.70	N	092300	500	93 억		154280	N	N	0	N	00	N
14	20230629	120645	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5240	-30	5	-0.57	737140460	141552	26.61	5250	5290	5160	6850	3690	5270	5206.54	0.83	0	-3160	5483	5376	5303	5196	5123	5340	5160	93	1580	500	3790	10	1	18672816	978	20.96	1.05	12	0.76	250.00	5012.00	6850	20230413	-23.50	3355	20221021	56.18	6850	-23.50	20230413	4110	27.49	20230103	6850	-23.50	20230413	3355	56.18	20221021	6.70	N	092300	500	93 억		154280	N	N	0	N	00	N
15	20230629	110646	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5230	-40	5	-0.76	626642840	120274	22.61	5250	5290	5160	6850	3690	5270	5208.97	0.83	0	-773	5483	5376	5303	5196	5123	5340	5160	93	1580	500	3790	10	1	18672816	977	20.92	1.04	12	0.64	250.00	5012.00	6850	20230413	-23.65	3355	20221021	55.89	6850	-23.65	20230413	4110	27.25	20230103	6850	-23.65	20230413	3355	55.89	20221021	6.70	N	092300	500	93 억		154280	N	N	0	N	00	N
16	20230629	100646	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5200	-70	5	-1.33	468497810	90039	16.92	5250	5290	5160	6850	3690	5270	5201.54	0.83	0	4724	5483	5376	5303	5196	5123	5340	5160	93	1580	500	3790	10	1	18672816	971	20.80	1.04	12	0.48	250.00	5012.00	6850	20230413	-24.09	3355	20221021	54.99	6850	-24.09	20230413	4110	26.52	20230103	6850	-24.09	20230413	3355	54.99	20221021	6.70	N	092300	500	93 억		154280	N	N	0	N	00	N
17	20230629	090625	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5160	-110	5	-2.09	205034050	39348	7.40	5250	5290	5160	6850	3690	5270	5207.15	0.83	0	-2403	5483	5376	5303	5196	5123	5340	5160	93	1580	500	3790	10	1	18672816	964	20.64	1.03	12	0.21	250.00	5012.00	6850	20230413	-24.67	3355	20221021	53.80	6850	-24.67	20230413	4110	25.55	20230103	6850	-24.67	20230413	3355	53.80	20221021	6.70	N	092300	500	93 억		154280	N	N	0	N	00	N
18	20230628	160636	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5270	-60	5	-1.13	2782562740	523220	12.27	5340	5410	5230	6920	3740	5330	5318.19	0.75	0	14635	6243	5786	5463	5006	4683	6015	5235	93	1590	500	3830	10	1	18672816	984	21.08	1.05	12	2.80	250.00	5012.00	6850	20230413	-23.07	3355	20221021	57.08	6850	-23.07	20230413	4110	28.22	20230103	6850	-23.07	20230413	3355	57.08	20221021	6.63	N	092300	500	93 억		139244	N	N	0	N	00	N
19	20230628	150641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5270	-60	5	-1.13	2688098500	505277	11.85	5340	5410	5230	6920	3740	5330	5320.05	0.75	0	16725	6243	5786	5463	5006	4683	6015	5235	93	1590	500	3830	10	1	18672816	984	21.08	1.05	12	2.71	250.00	5012.00	6850	20230413	-23.07	3355	20221021	57.08	6850	-23.07	20230413	4110	28.22	20230103	6850	-23.07	20230413	3355	57.08	20221021	6.63	N	092300	500	93 억		139244	N	N	0	N	00	N
20	20230628	140639	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5270	-60	5	-1.13	2388237820	448169	10.51	5340	5410	5240	6920	3740	5330	5328.88	0.75	0	22547	6243	5786	5463	5006	4683	6015	5235	93	1590	500	3830	10	1	18672816	984	21.08	1.05	12	2.40	250.00	5012.00	6850	20230413	-23.07	3355	20221021	57.08	6850	-23.07	20230413	4110	28.22	20230103	6850	-23.07	20230413	3355	57.08	20221021	6.63	N	092300	500	93 억		139244	N	N	0	N	00	N
21	20230628	130640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5310	-20	5	-0.38	1927673610	360695	8.46	5340	5410	5290	6920	3740	5330	5344.33	0.75	0	42014	6243	5786	5463	5006	4683	6015	5235	93	1590	500	3830	10	1	18672816	992	21.24	1.06	12	1.93	250.00	5012.00	6850	20230413	-22.48	3355	20221021	58.27	6850	-22.48	20230413	4110	29.20	20230103	6850	-22.48	20230413	3355	58.27	20221021	6.63	N	092300	500	93 억		139244	N	N	0	N	00	N
22	20230628	120634	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5350	20	2	0.38	1731674550	323757	7.59	5340	5410	5290	6920	3740	5330	5348.69	0.75	0	65355	6243	5786	5463	5006	4683	6015	5235	93	1590	500	3830	10	1	18672816	999	21.40	1.07	12	1.73	250.00	5012.00	6850	20230413	-21.90	3355	20221021	59.46	6850	-21.90	20230413	4110	30.17	20230103	6850	-21.90	20230413	3355	59.46	20221021	6.63	N	092300	500	93 억		139244	N	N	0	N	00	N
23	20230628	110643	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5350	20	2	0.38	1483496080	277245	6.50	5340	5410	5290	6920	3740	5330	5350.85	0.75	0	75180	6243	5786	5463	5006	4683	6015	5235	93	1590	500	3830	10	1	18672816	999	21.40	1.07	12	1.48	250.00	5012.00	6850	20230413	-21.90	3355	20221021	59.46	6850	-21.90	20230413	4110	30.17	20230103	6850	-21.90	20230413	3355	59.46	20221021	6.63	N	092300	500	93 억		139244	N	N	0	N	00	N
24	20230628	100644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5360	30	2	0.56	1213436490	226757	5.32	5340	5410	5290	6920	3740	5330	5351.26	0.75	0	71303	6243	5786	5463	5006	4683	6015	5235	93	1590	500	3830	10	1	18672816	1001	21.44	1.07	12	1.21	250.00	5012.00	6850	20230413	-21.75	3355	20221021	59.76	6850	-21.75	20230413	4110	30.41	20230103	6850	-21.75	20230413	3355	59.76	20221021	6.63	N	092300	500	93 억		139244	N	N	0	N	00	N
25	20230628	090641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5340	10	2	0.19	329254690	61383	1.44	5340	5400	5330	6920	3740	5330	5363.94	0.75	0	25111	6243	5786	5463	5006	4683	6015	5235	93	1590	500	3830	10	1	18672816	997	21.36	1.07	12	0.33	250.00	5012.00	6850	20230413	-22.04	3355	20221021	59.17	6850	-22.04	20230413	4110	29.93	20230103	6850	-22.04	20230413	3355	59.17	20221021	6.63	N	092300	500	93 억		139244	N	N	0	N	00	N
26	20230627	160640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5330	100	2	1.91	23650053300	4228805	2849.89	5220	5920	5140	6790	3670	5230	5592.78	1.59	0	-157690	5356	5292	5206	5142	5056	5325	5175	93	1560	500	3760	10	1	18672816	995	21.32	1.06	12	22.65	250.00	5012.00	6850	20230413	-22.19	3355	20221021	58.87	6850	-22.19	20230413	4110	29.68	20230103	6850	-22.19	20230413	3355	58.87	20221021	6.66	N	092300	500	93 억		297828	N	N	0	N	00	N
27	20230627	150645	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5330	100	2	1.91	23279922330	4159428	2803.13	5220	5920	5140	6790	3670	5230	5596.91	1.59	0	-174816	5356	5292	5206	5142	5056	5325	5175	93	1560	500	3760	10	1	18672816	995	21.32	1.06	12	22.28	250.00	5012.00	6850	20230413	-22.19	3355	20221021	58.87	6850	-22.19	20230413	4110	29.68	20230103	6850	-22.19	20230413	3355	58.87	20221021	6.66	N	092300	500	93 억		297828	N	N	0	N	00	N
28	20230627	140652	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5480	250	2	4.78	18298647090	3234406	2179.74	5220	5920	5140	6790	3670	5230	5657.51	1.59	0	-188010	5356	5292	5206	5142	5056	5325	5175	93	1560	500	3760	10	1	18672816	1023	21.92	1.09	12	17.32	250.00	5012.00	6850	20230413	-20.00	3355	20221021	63.34	6850	-20.00	20230413	4110	33.33	20230103	6850	-20.00	20230413	3355	63.34	20221021	6.66	N	092300	500	93 억		297828	N	N	0	N	00	N
29	20230627	130650	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5370	140	2	2.68	1335881870	251296	169.35	5220	5450	5140	6790	3670	5230	5316.00	1.59	0	-57962	5356	5292	5206	5142	5056	5325	5175	93	1560	500	3760	10	1	18672816	1003	21.48	1.07	12	1.35	250.00	5012.00	6850	20230413	-21.61	3355	20221021	60.06	6850	-21.61	20230413	4110	30.66	20230103	6850	-21.61	20230413	3355	60.06	20221021	6.66	N	092300	500	93 억		297828	N	N	0	N	00	N
30	20230627	120652	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5330	100	2	1.91	1054374960	198628	133.86	5220	5450	5140	6790	3670	5230	5308.33	1.59	0	-54434	5356	5292	5206	5142	5056	5325	5175	93	1560	500	3760	10	1	18672816	995	21.32	1.06	12	1.06	250.00	5012.00	6850	20230413	-22.19	3355	20221021	58.87	6850	-22.19	20230413	4110	29.68	20230103	6850	-22.19	20230413	3355	58.87	20221021	6.66	N	092300	500	93 억		297828	N	N	0	N	00	N
31	20230627	110656	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5240	10	2	0.19	812777120	152978	103.10	5220	5450	5140	6790	3670	5230	5313.09	1.59	0	-42100	5356	5292	5206	5142	5056	5325	5175	93	1560	500	3760	10	1	18672816	978	20.96	1.05	12	0.82	250.00	5012.00	6850	20230413	-23.50	3355	20221021	56.18	6850	-23.50	20230413	4110	27.49	20230103	6850	-23.50	20230413	3355	56.18	20221021	6.66	N	092300	500	93 억		297828	N	N	0	N	00	N
32	20230627	100637	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5180	-50	5	-0.96	92976960	17824	12.01	5220	5260	5180	6790	3670	5230	5216.31	1.59	0	-7259	5356	5292	5206	5142	5056	5325	5175	93	1560	500	3760	10	1	18672816	967	20.72	1.03	12	0.10	250.00	5012.00	6850	20230413	-24.38	3355	20221021	54.40	6850	-24.38	20230413	4110	26.03	20230103	6850	-24.38	20230413	3355	54.40	20221021	6.66	N	092300	500	93 억		297828	N	N	0	N	00	N
33	20230627	090641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5230	0	3	0.00	10753520	2061	1.39	5220	5230	5210	6790	3670	5230	5216.99	1.59	0	261	5356	5292	5206	5142	5056	5325	5175	93	1560	500	3760	10	1	18672816	977	20.92	1.04	12	0.01	250.00	5012.00	6850	20230413	-23.65	3355	20221021	55.89	6850	-23.65	20230413	4110	27.25	20230103	6850	-23.65	20230413	3355	55.89	20221021	6.66	N	092300	500	93 억		297828	N	N	0	N	00	N
34	20230626	160639	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5230	50	2	0.97	757190550	145295	132.45	5150	5270	5120	6730	3630	5180	5211.13	1.58	0	3408	5300	5240	5180	5120	5060	5210	5090	93	1550	500	3720	10	1	18672816	977	20.92	1.04	12	0.78	250.00	5012.00	6850	20230413	-23.65	3355	20221021	55.89	6850	-23.65	20230413	4110	27.25	20230103	6850	-23.65	20230413	3355	55.89	20221021	6.72	N	092300	500	93 억		294405	N	N	0	N	00	N
35	20230626	150644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5220	40	2	0.77	652000680	125247	114.17	5150	5250	5120	6730	3630	5180	5205.72	1.58	0	13374	5300	5240	5180	5120	5060	5210	5090	93	1550	500	3720	10	1	18672816	975	20.88	1.04	12	0.67	250.00	5012.00	6850	20230413	-23.80	3355	20221021	55.59	6850	-23.80	20230413	4110	27.01	20230103	6850	-23.80	20230413	3355	55.59	20221021	6.72	N	092300	500	93 억		294405	N	N	0	N	00	N
36	20230626	140644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5230	50	2	0.97	587646060	112911	102.93	5150	5250	5120	6730	3630	5180	5204.51	1.58	0	20567	5300	5240	5180	5120	5060	5210	5090	93	1550	500	3720	10	1	18672816	977	20.92	1.04	12	0.60	250.00	5012.00	6850	20230413	-23.65	3355	20221021	55.89	6850	-23.65	20230413	4110	27.25	20230103	6850	-23.65	20230413	3355	55.89	20221021	6.72	N	092300	500	93 억		294405	N	N	0	N	00	N
37	20230626	130639	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5220	40	2	0.77	530591850	102002	92.98	5150	5250	5120	6730	3630	5180	5201.78	1.58	0	23014	5300	5240	5180	5120	5060	5210	5090	93	1550	500	3720	10	1	18672816	975	20.88	1.04	12	0.55	250.00	5012.00	6850	20230413	-23.80	3355	20221021	55.59	6850	-23.80	20230413	4110	27.01	20230103	6850	-23.80	20230413	3355	55.59	20221021	6.72	N	092300	500	93 억		294405	N	N	0	N	00	N
38	20230626	120639	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5230	50	2	0.97	494335050	95064	86.66	5150	5250	5120	6730	3630	5180	5200.02	1.58	0	23200	5300	5240	5180	5120	5060	5210	5090	93	1550	500	3720	10	1	18672816	977	20.92	1.04	12	0.51	250.00	5012.00	6850	20230413	-23.65	3355	20221021	55.89	6850	-23.65	20230413	4110	27.25	20230103	6850	-23.65	20230413	3355	55.89	20221021	6.72	N	092300	500	93 억		294405	N	N	0	N	00	N
39	20230626	110638	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5240	60	2	1.16	413712600	79575	72.54	5150	5250	5120	6730	3630	5180	5199.03	1.58	0	20951	5300	5240	5180	5120	5060	5210	5090	93	1550	500	3720	10	1	18672816	978	20.96	1.05	12	0.43	250.00	5012.00	6850	20230413	-23.50	3355	20221021	56.18	6850	-23.50	20230413	4110	27.49	20230103	6850	-23.50	20230413	3355	56.18	20221021	6.72	N	092300	500	93 억		294405	N	N	0	N	00	N
40	20230626	100639	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5230	50	2	0.97	250275390	48205	43.94	5150	5250	5120	6730	3630	5180	5191.90	1.58	0	7378	5300	5240	5180	5120	5060	5210	5090	93	1550	500	3720	10	1	18672816	977	20.92	1.04	12	0.26	250.00	5012.00	6850	20230413	-23.65	3355	20221021	55.89	6850	-23.65	20230413	4110	27.25	20230103	6850	-23.65	20230413	3355	55.89	20221021	6.72	N	092300	500	93 억		294405	N	N	0	N	00	N
41	20230626	090641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5170	-10	5	-0.19	13793110	2675	2.44	5150	5170	5150	6730	3630	5180	5156.30	1.58	0	-481	5300	5240	5180	5120	5060	5210	5090	93	1550	500	3720	10	1	18672816	965	20.68	1.03	12	0.01	250.00	5012.00	6850	20230413	-24.53	3355	20221021	54.10	6850	-24.53	20230413	4110	25.79	20230103	6850	-24.53	20230413	3355	54.10	20221021	6.72	N	092300	500	93 억		294405	N	N	0	N	00	N
42	20230623	172739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5180	-10	5	-0.19	564703140	109454	86.08	5220	5240	5120	6740	3640	5190	5159.19	1.53	0	8658	5356	5272	5216	5132	5076	5245	5105	93	1550	500	3730	10	1	18672816	967	20.72	1.03	12	0.59	250.00	5012.00	6850	20230413	-24.38	3355	20221021	54.40	6850	-24.38	20230413	4110	26.03	20230103	6850	-24.38	20230413	3355	54.40	20221021	6.63	N	092300	500	93 억		285748	N	N	0	N	00	N
43	20230623	140530	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5170	-20	5	-0.39	449911860	87225	68.60	5220	5240	5120	6740	3640	5190	5158.00	1.53	0	3994	5356	5272	5216	5132	5076	5245	5105	93	1550	500	3730	10	1	18672816	965	20.68	1.03	12	0.47	250.00	5012.00	6850	20230413	-24.53	3355	20221021	54.10	6850	-24.53	20230413	4110	25.79	20230103	6850	-24.53	20230413	3355	54.10	20221021	6.63	N	092300	500	93 억		285748	N	N	0	N	00	N
44	20230622	160446	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5190	-50	5	-0.95	635291080	121762	50.06	5270	5300	5160	6810	3670	5240	5218.00	1.49	0	6341	5440	5340	5280	5180	5120	5310	5150	93	1570	500	3770	10	1	18672816	969	20.76	1.04	12	0.65	250.00	5012.00	6850	20230413	-24.23	3355	20221021	54.69	6850	-24.23	20230413	4110	26.28	20230103	6850	-24.23	20230413	3355	54.69	20221021	6.52	N	092300	500	93 억		279113	N	N	0	N	00	N
45	20230622	150259	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5200	-40	5	-0.76	571538480	109461	45.00	5270	5300	5160	6810	3670	5240	5221.39	1.49	0	2846	5440	5340	5280	5180	5120	5310	5150	93	1570	500	3770	10	1	18672816	971	20.80	1.04	12	0.59	250.00	5012.00	6850	20230413	-24.09	3355	20221021	54.99	6850	-24.09	20230413	4110	26.52	20230103	6850	-24.09	20230413	3355	54.99	20221021	6.52	N	092300	500	93 억		279113	N	N	0	N	00	N
46	20230622	140936	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5210	-30	5	-0.57	499378520	95539	39.28	5270	5300	5160	6810	3670	5240	5226.96	1.49	0	4734	5440	5340	5280	5180	5120	5310	5150	93	1570	500	3770	10	1	18672816	973	20.84	1.04	12	0.51	250.00	5012.00	6850	20230413	-23.94	3355	20221021	55.29	6850	-23.94	20230413	4110	26.76	20230103	6850	-23.94	20230413	3355	55.29	20221021	6.52	N	092300	500	93 억		279113	N	N	0	N	00	N
47	20230622	130431	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5200	-40	5	-0.76	396253430	75738	31.14	5270	5300	5160	6810	3670	5240	5231.90	1.49	0	6896	5440	5340	5280	5180	5120	5310	5150	93	1570	500	3770	10	1	18672816	971	20.80	1.04	12	0.41	250.00	5012.00	6850	20230413	-24.09	3355	20221021	54.99	6850	-24.09	20230413	4110	26.52	20230103	6850	-24.09	20230413	3355	54.99	20221021	6.52	N	092300	500	93 억		279113	N	N	0	N	00	N
48	20230622	120835	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5230	-10	5	-0.19	305523380	58326	23.98	5270	5300	5160	6810	3670	5240	5238.20	1.49	0	7097	5440	5340	5280	5180	5120	5310	5150	93	1570	500	3770	10	1	18672816	977	20.92	1.04	12	0.31	250.00	5012.00	6850	20230413	-23.65	3355	20221021	55.89	6850	-23.65	20230413	4110	27.25	20230103	6850	-23.65	20230413	3355	55.89	20221021	6.52	N	092300	500	93 억		279113	N	N	0	N	00	N
49	20230622	110742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5250	10	2	0.19	256905310	49037	20.16	5270	5300	5160	6810	3670	5240	5239.01	1.49	0	6950	5440	5340	5280	5180	5120	5310	5150	93	1570	500	3770	10	1	18672816	980	21.00	1.05	12	0.26	250.00	5012.00	6850	20230413	-23.36	3355	20221021	56.48	6850	-23.36	20230413	4110	27.74	20230103	6850	-23.36	20230413	3355	56.48	20221021	6.52	N	092300	500	93 억		279113	N	N	0	N	00	N
50	20230622	100846	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5270	30	2	0.57	161360630	30833	12.68	5270	5300	5160	6810	3670	5240	5233.37	1.49	0	8530	5440	5340	5280	5180	5120	5310	5150	93	1570	500	3770	10	1	18672816	984	21.08	1.05	12	0.17	250.00	5012.00	6850	20230413	-23.07	3355	20221021	57.08	6850	-23.07	20230413	4110	28.22	20230103	6850	-23.07	20230413	3355	57.08	20221021	6.52	N	092300	500	93 억		279113	N	N	0	N	00	N
51	20230622	090612	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5230	-10	5	-0.19	74711270	14374	5.91	5270	5270	5160	6810	3670	5240	5197.67	1.49	0	7123	5440	5340	5280	5180	5120	5310	5150	93	1570	500	3770	10	1	18672816	977	20.92	1.04	12	0.08	250.00	5012.00	6850	20230413	-23.65	3355	20221021	55.89	6850	-23.65	20230413	4110	27.25	20230103	6850	-23.65	20230413	3355	55.89	20221021	6.52	N	092300	500	93 억		279113	N	N	0	N	00	N
52	20230621	160319	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5240	-60	5	-1.13	1276775230	241207	76.37	5310	5380	5220	6890	3710	5300	5293.39	1.30	0	35504	5653	5476	5363	5186	5073	5420	5130	93	1590	500	3810	10	1	18672816	978	20.96	1.05	12	1.29	250.00	5012.00	6850	20230413	-23.50	3355	20221021	56.18	6850	-23.50	20230413	4110	27.49	20230103	6850	-23.50	20230413	3355	56.18	20221021	6.45	N	092300	500	93 억		243609	N	N	0	N	00	N
53	20230621	150711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5270	-30	5	-0.57	1222088600	230781	73.07	5310	5380	5220	6890	3710	5300	5295.44	1.30	0	32332	5653	5476	5363	5186	5073	5420	5130	93	1590	500	3810	10	1	18672816	984	21.08	1.05	12	1.24	250.00	5012.00	6850	20230413	-23.07	3355	20221021	57.08	6850	-23.07	20230413	4110	28.22	20230103	6850	-23.07	20230413	3355	57.08	20221021	6.45	N	092300	500	93 억		243609	N	N	0	N	00	N
54	20230621	140632	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5290	-10	5	-0.19	1116674140	210778	66.74	5310	5380	5220	6890	3710	5300	5297.87	1.30	0	33994	5653	5476	5363	5186	5073	5420	5130	93	1590	500	3810	10	1	18672816	988	21.16	1.06	12	1.13	250.00	5012.00	6850	20230413	-22.77	3355	20221021	57.68	6850	-22.77	20230413	4110	28.71	20230103	6850	-22.77	20230413	3355	57.68	20221021	6.45	N	092300	500	93 억		243609	N	N	0	N	00	N
55	20230621	130239	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5300	0	3	0.00	1033822390	195079	61.77	5310	5380	5220	6890	3710	5300	5299.51	1.30	0	29854	5653	5476	5363	5186	5073	5420	5130	93	1590	500	3810	10	1	18672816	990	21.20	1.06	12	1.04	250.00	5012.00	6850	20230413	-22.63	3355	20221021	57.97	6850	-22.63	20230413	4110	28.95	20230103	6850	-22.63	20230413	3355	57.97	20221021	6.45	N	092300	500	93 억		243609	N	N	0	N	00	N
56	20230621	120202	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5320	20	2	0.38	967266880	182503	57.78	5310	5380	5220	6890	3710	5300	5300.01	1.30	0	38106	5653	5476	5363	5186	5073	5420	5130	93	1590	500	3810	10	1	18672816	993	21.28	1.06	12	0.98	250.00	5012.00	6850	20230413	-22.34	3355	20221021	58.57	6850	-22.34	20230413	4110	29.44	20230103	6850	-22.34	20230413	3355	58.57	20221021	6.45	N	092300	500	93 억		243609	N	N	0	N	00	N
57	20230621	110717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5300	0	3	0.00	855102280	161313	51.08	5310	5380	5220	6890	3710	5300	5300.89	1.30	0	35234	5653	5476	5363	5186	5073	5420	5130	93	1590	500	3810	10	1	18672816	990	21.20	1.06	12	0.86	250.00	5012.00	6850	20230413	-22.63	3355	20221021	57.97	6850	-22.63	20230413	4110	28.95	20230103	6850	-22.63	20230413	3355	57.97	20221021	6.45	N	092300	500	93 억		243609	N	N	0	N	00	N
58	20230621	100323	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5340	40	2	0.75	527001630	99195	31.41	5310	5380	5250	6890	3710	5300	5312.81	1.30	0	24723	5653	5476	5363	5186	5073	5420	5130	93	1590	500	3810	10	1	18672816	997	21.36	1.07	12	0.53	250.00	5012.00	6850	20230413	-22.04	3355	20221021	59.17	6850	-22.04	20230413	4110	29.93	20230103	6850	-22.04	20230413	3355	59.17	20221021	6.45	N	092300	500	93 억		243609	N	N	0	N	00	N
59	20230621	090157	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5280	-20	5	-0.38	9668120	1824	0.58	5310	5310	5280	6890	3710	5300	5300.57	1.30	0	-262	5653	5476	5363	5186	5073	5420	5130	93	1590	500	3810	10	1	18672816	986	21.12	1.05	12	0.01	250.00	5012.00	6850	20230413	-22.92	3355	20221021	57.38	6850	-22.92	20230413	4110	28.47	20230103	6850	-22.92	20230413	3355	57.38	20221021	6.45	N	092300	500	93 억		243609	N	N	0	N	00	N
60	20230620	160540	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5300	-200	5	-3.64	1694332460	313866	221.10	5430	5540	5250	7150	3850	5500	5398.47	1.63	0	-61317	5633	5566	5463	5396	5293	5600	5430	93	1650	500	3960	10	1	18672816	990	21.20	1.06	12	1.68	250.00	5012.00	6850	20230413	-22.63	3355	20221021	57.97	6850	-22.63	20230413	4110	28.95	20230103	6850	-22.63	20230413	3355	57.97	20221021	6.43	N	092300	500	93 억		305126	N	N	0	N	00	N
61	20230620	150430	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5340	-160	5	-2.91	1374881270	253503	178.58	5430	5540	5310	7150	3850	5500	5423.53	1.63	0	-75347	5633	5566	5463	5396	5293	5600	5430	93	1650	500	3960	10	1	18672816	997	21.36	1.07	12	1.36	250.00	5012.00	6850	20230413	-22.04	3355	20221021	59.17	6850	-22.04	20230413	4110	29.93	20230103	6850	-22.04	20230413	3355	59.17	20221021	6.43	N	092300	500	93 억		305126	N	N	0	N	00	N
62	20230620	141000	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5350	-150	5	-2.73	1245339740	229240	161.49	5430	5540	5340	7150	3850	5500	5432.47	1.63	0	-73346	5633	5566	5463	5396	5293	5600	5430	93	1650	500	3960	10	1	18672816	999	21.40	1.07	12	1.23	250.00	5012.00	6850	20230413	-21.90	3355	20221021	59.46	6850	-21.90	20230413	4110	30.17	20230103	6850	-21.90	20230413	3355	59.46	20221021	6.43	N	092300	500	93 억		305126	N	N	0	N	00	N
63	20230620	130214	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5390	-110	5	-2.00	1026111130	188350	132.68	5430	5540	5360	7150	3850	5500	5447.90	1.63	0	-67777	5633	5566	5463	5396	5293	5600	5430	93	1650	500	3960	10	1	18672816	1006	21.56	1.08	12	1.01	250.00	5012.00	6850	20230413	-21.31	3355	20221021	60.66	6850	-21.31	20230413	4110	31.14	20230103	6850	-21.31	20230413	3355	60.66	20221021	6.43	N	092300	500	93 억		305126	N	N	0	N	00	N
64	20230620	120310	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5370	-130	5	-2.36	967648240	177476	125.02	5430	5540	5370	7150	3850	5500	5452.28	1.63	0	-66947	5633	5566	5463	5396	5293	5600	5430	93	1650	500	3960	10	1	18672816	1003	21.48	1.07	12	0.95	250.00	5012.00	6850	20230413	-21.61	3355	20221021	60.06	6850	-21.61	20230413	4110	30.66	20230103	6850	-21.61	20230413	3355	60.06	20221021	6.43	N	092300	500	93 억		305126	N	N	0	N	00	N
65	20230620	110354	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5420	-80	5	-1.45	726474100	132724	93.50	5430	5540	5410	7150	3850	5500	5473.57	1.63	0	-42064	5633	5566	5463	5396	5293	5600	5430	93	1650	500	3960	10	1	18672816	1012	21.68	1.08	12	0.71	250.00	5012.00	6850	20230413	-20.88	3355	20221021	61.55	6850	-20.88	20230413	4110	31.87	20230103	6850	-20.88	20230413	3355	61.55	20221021	6.43	N	092300	500	93 억		305126	N	N	0	N	00	N
66	20230620	100718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5460	-40	5	-0.73	514733440	93769	66.06	5430	5540	5430	7150	3850	5500	5489.38	1.63	0	-22273	5633	5566	5463	5396	5293	5600	5430	93	1650	500	3960	10	1	18672816	1020	21.84	1.09	12	0.50	250.00	5012.00	6850	20230413	-20.29	3355	20221021	62.74	6850	-20.29	20230413	4110	32.85	20230103	6850	-20.29	20230413	3355	62.74	20221021	6.43	N	092300	500	93 억		305126	N	N	0	N	00	N
67	20230620	090233	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5490	-10	5	-0.18	30585570	5625	3.96	5430	5490	5430	7150	3850	5500	5437.43	1.63	0	3357	5633	5566	5463	5396	5293	5600	5430	93	1650	500	3960	10	1	18672816	1025	21.96	1.10	12	0.03	250.00	5012.00	6850	20230413	-19.85	3355	20221021	63.64	6850	-19.85	20230413	4110	33.58	20230103	6850	-19.85	20230413	3355	63.64	20221021	6.43	N	092300	500	93 억		305126	N	N	0	N	00	N
68	20230619	160145	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5500	40	2	0.73	764127860	140276	97.40	5490	5530	5360	7090	3830	5460	5447.25	1.49	0	26541	5626	5542	5496	5412	5366	5520	5390	93	1630	500	3930	10	1	18672816	1027	22.00	1.10	12	0.75	250.00	5012.00	6850	20230413	-19.71	3355	20221021	63.93	6850	-19.71	20230413	4110	33.82	20230103	6850	-19.71	20230413	3355	63.93	20221021	6.46	N	092300	500	93 억		278507	N	N	0	N	00	N
69	20230619	150521	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5520	60	2	1.10	729663470	134015	93.05	5490	5530	5360	7090	3830	5460	5444.63	1.49	0	26116	5626	5542	5496	5412	5366	5520	5390	93	1630	500	3930	10	1	18672816	1031	22.08	1.10	12	0.72	250.00	5012.00	6850	20230413	-19.42	3355	20221021	64.53	6850	-19.42	20230413	4110	34.31	20230103	6850	-19.42	20230413	3355	64.53	20221021	6.46	N	092300	500	93 억		278507	N	N	0	N	00	N
70	20230619	140244	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5470	10	2	0.18	562747110	103643	71.96	5490	5500	5360	7090	3830	5460	5429.65	1.49	0	8219	5626	5542	5496	5412	5366	5520	5390	93	1630	500	3930	10	1	18672816	1021	21.88	1.09	12	0.56	250.00	5012.00	6850	20230413	-20.15	3355	20221021	63.04	6850	-20.15	20230413	4110	33.09	20230103	6850	-20.15	20230413	3355	63.04	20221021	6.46	N	092300	500	93 억		278507	N	N	0	N	00	N
71	20230619	130838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5470	10	2	0.18	534682240	98508	68.40	5490	5500	5360	7090	3830	5460	5427.79	1.49	0	9217	5626	5542	5496	5412	5366	5520	5390	93	1630	500	3930	10	1	18672816	1021	21.88	1.09	12	0.53	250.00	5012.00	6850	20230413	-20.15	3355	20221021	63.04	6850	-20.15	20230413	4110	33.09	20230103	6850	-20.15	20230413	3355	63.04	20221021	6.46	N	092300	500	93 억		278507	N	N	0	N	00	N
72	20230619	120348	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5480	20	2	0.37	477210590	88024	61.12	5490	5500	5360	7090	3830	5460	5421.35	1.49	0	5474	5626	5542	5496	5412	5366	5520	5390	93	1630	500	3930	10	1	18672816	1023	21.92	1.09	12	0.47	250.00	5012.00	6850	20230413	-20.00	3355	20221021	63.34	6850	-20.00	20230413	4110	33.33	20230103	6850	-20.00	20230413	3355	63.34	20221021	6.46	N	092300	500	93 억		278507	N	N	0	N	00	N
73	20230619	110726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5460	0	3	0.00	433558040	80030	55.57	5490	5500	5360	7090	3830	5460	5417.42	1.49	0	5116	5626	5542	5496	5412	5366	5520	5390	93	1630	500	3930	10	1	18672816	1020	21.84	1.09	12	0.43	250.00	5012.00	6850	20230413	-20.29	3355	20221021	62.74	6850	-20.29	20230413	4110	32.85	20230103	6850	-20.29	20230413	3355	62.74	20221021	6.46	N	092300	500	93 억		278507	N	N	0	N	00	N
74	20230619	100107	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5450	-10	5	-0.18	337324360	62424	43.34	5490	5500	5360	7090	3830	5460	5403.72	1.49	0	2102	5626	5542	5496	5412	5366	5520	5390	93	1630	500	3930	10	1	18672816	1018	21.80	1.09	12	0.33	250.00	5012.00	6850	20230413	-20.44	3355	20221021	62.44	6850	-20.44	20230413	4110	32.60	20230103	6850	-20.44	20230413	3355	62.44	20221021	6.46	N	092300	500	93 억		278507	N	N	0	N	00	N
75	20230619	090532	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5440	-20	5	-0.37	43180010	7917	5.50	5490	5490	5430	7090	3830	5460	5454.05	1.49	0	-4308	5626	5542	5496	5412	5366	5520	5390	93	1630	500	3930	10	1	18672816	1016	21.76	1.09	12	0.04	250.00	5012.00	6850	20230413	-20.58	3355	20221021	62.15	6850	-20.58	20230413	4110	32.36	20230103	6850	-20.58	20230413	3355	62.15	20221021	6.46	N	092300	500	93 억		278507	N	N	0	N	00	N
76	20230616	160802	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5460	-70	5	-1.27	778385260	141330	69.70	5530	5580	5450	7180	3880	5530	5507.97	1.52	0	-4667	5663	5596	5493	5426	5323	5630	5460	93	1650	500	3980	10	1	18672816	1020	21.84	1.09	12	0.76	250.00	5012.00	6850	20230413	-20.29	3355	20221021	62.74	6850	-20.29	20230413	4110	32.85	20230103	6850	-20.29	20230413	3355	62.74	20221021	6.72	N	092300	500	93 억		283174	N	N	0	N	00	N
77	20230616	150849	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5480	-50	5	-0.90	698049570	126641	62.45	5530	5580	5450	7180	3880	5530	5512.03	1.52	0	-8187	5663	5596	5493	5426	5323	5630	5460	93	1650	500	3980	10	1	18672816	1023	21.92	1.09	12	0.68	250.00	5012.00	6850	20230413	-20.00	3355	20221021	63.34	6850	-20.00	20230413	4110	33.33	20230103	6850	-20.00	20230413	3355	63.34	20221021	6.72	N	092300	500	93 억		283174	N	N	0	N	00	N
78	20230616	140943	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5480	-50	5	-0.90	574598820	104072	51.32	5530	5580	5470	7180	3880	5530	5521.17	1.52	0	-8567	5663	5596	5493	5426	5323	5630	5460	93	1650	500	3980	10	1	18672816	1023	21.92	1.09	12	0.56	250.00	5012.00	6850	20230413	-20.00	3355	20221021	63.34	6850	-20.00	20230413	4110	33.33	20230103	6850	-20.00	20230413	3355	63.34	20221021	6.72	N	092300	500	93 억		283174	N	N	0	N	00	N
79	20230616	130538	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5560	30	2	0.54	447165350	80912	39.90	5530	5580	5490	7180	3880	5530	5526.56	1.52	0	-3081	5663	5596	5493	5426	5323	5630	5460	93	1650	500	3980	10	1	18672816	1038	22.24	1.11	12	0.43	250.00	5012.00	6850	20230413	-18.83	3355	20221021	65.72	6850	-18.83	20230413	4110	35.28	20230103	6850	-18.83	20230413	3355	65.72	20221021	6.72	N	092300	500	93 억		283174	N	N	0	N	00	N
80	20230616	120652	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5530	0	3	0.00	381449390	69035	34.04	5530	5580	5490	7180	3880	5530	5525.45	1.52	0	-555	5663	5596	5493	5426	5323	5630	5460	93	1650	500	3980	10	1	18672816	1033	22.12	1.10	12	0.37	250.00	5012.00	6850	20230413	-19.27	3355	20221021	64.83	6850	-19.27	20230413	4110	34.55	20230103	6850	-19.27	20230413	3355	64.83	20221021	6.72	N	092300	500	93 억		283174	N	N	0	N	00	N
81	20230616	110839	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5530	0	3	0.00	320128620	57940	28.57	5530	5580	5490	7180	3880	5530	5525.17	1.52	0	1677	5663	5596	5493	5426	5323	5630	5460	93	1650	500	3980	10	1	18672816	1033	22.12	1.10	12	0.31	250.00	5012.00	6850	20230413	-19.27	3355	20221021	64.83	6850	-19.27	20230413	4110	34.55	20230103	6850	-19.27	20230413	3355	64.83	20221021	6.72	N	092300	500	93 억		283174	N	N	0	N	00	N
82	20230616	100523	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5560	30	2	0.54	243888400	44163	21.78	5530	5580	5490	7180	3880	5530	5522.46	1.52	0	2652	5663	5596	5493	5426	5323	5630	5460	93	1650	500	3980	10	1	18672816	1038	22.24	1.11	12	0.24	250.00	5012.00	6850	20230413	-18.83	3355	20221021	65.72	6850	-18.83	20230413	4110	35.28	20230103	6850	-18.83	20230413	3355	65.72	20221021	6.72	N	092300	500	93 억		283174	N	N	0	N	00	N
83	20230616	090622	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5550	20	2	0.36	50298190	9117	4.50	5530	5560	5500	7180	3880	5530	5516.97	1.52	0	-4138	5663	5596	5493	5426	5323	5630	5460	93	1650	500	3980	10	1	18672816	1036	22.20	1.11	12	0.05	250.00	5012.00	6850	20230413	-18.98	3355	20221021	65.42	6850	-18.98	20230413	4110	35.04	20230103	6850	-18.98	20230413	3355	65.42	20221021	6.72	N	092300	500	93 억		283174	N	N	0	N	00	N
84	20230615	150857	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5530	100	2	1.84	1035138460	188102	28.14	5470	5560	5390	7050	3810	5430	5503.11	1.26	0	46920	5910	5670	5500	5260	5090	5585	5175	93	1620	500	3900	10	1	18672816	1033	22.12	1.10	12	1.01	250.00	5012.00	6850	20230413	-19.27	3355	20221021	64.83	6850	-19.27	20230413	4110	34.55	20230103	6850	-19.27	20230413	3355	64.83	20221021	6.67	N	092300	500	93 억		236120	N	N	0	N	00	N
85	20230615	140521	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5510	80	2	1.47	933961020	169747	25.39	5470	5560	5390	7050	3810	5430	5502.12	1.26	0	45715	5910	5670	5500	5260	5090	5585	5175	93	1620	500	3900	10	1	18672816	1029	22.04	1.10	12	0.91	250.00	5012.00	6850	20230413	-19.56	3355	20221021	64.23	6850	-19.56	20230413	4110	34.06	20230103	6850	-19.56	20230413	3355	64.23	20221021	6.67	N	092300	500	93 억		236120	N	N	0	N	00	N
86	20230615	130519	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5510	80	2	1.47	853276230	155045	23.19	5470	5560	5390	7050	3810	5430	5503.46	1.26	0	42379	5910	5670	5500	5260	5090	5585	5175	93	1620	500	3900	10	1	18672816	1029	22.04	1.10	12	0.83	250.00	5012.00	6850	20230413	-19.56	3355	20221021	64.23	6850	-19.56	20230413	4110	34.06	20230103	6850	-19.56	20230413	3355	64.23	20221021	6.67	N	092300	500	93 억		236120	N	N	0	N	00	N
87	20230615	120703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5520	90	2	1.66	800573250	145470	21.76	5470	5560	5390	7050	3810	5430	5503.41	1.26	0	40503	5910	5670	5500	5260	5090	5585	5175	93	1620	500	3900	10	1	18672816	1031	22.08	1.10	12	0.78	250.00	5012.00	6850	20230413	-19.42	3355	20221021	64.53	6850	-19.42	20230413	4110	34.31	20230103	6850	-19.42	20230413	3355	64.53	20221021	6.67	N	092300	500	93 억		236120	N	N	0	N	00	N
88	20230615	111051	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5460	30	2	0.55	665646350	120731	18.06	5470	5560	5430	7050	3810	5430	5513.54	1.26	0	36838	5910	5670	5500	5260	5090	5585	5175	93	1620	500	3900	10	1	18672816	1020	21.84	1.09	12	0.65	250.00	5012.00	6850	20230413	-20.29	3355	20221021	62.74	6850	-20.29	20230413	4110	32.85	20230103	6850	-20.29	20230413	3355	62.74	20221021	6.67	N	092300	500	93 억		236120	N	N	0	N	00	N
89	20230611	184539	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5770	-50	5	-0.86	1613599410	280374	65.41	5830	5830	5720	7560	4080	5820	5755.26	1.32	-42264	-43266	6033	5926	5803	5696	5573	5865	5635	93	1740	500	4190	10	1	18672816	1077	23.08	1.15	12	1.50	250.00	5012.00	6850	20230413	-15.77	3355	20221021	71.98	6850	-15.77	20230413	4110	40.39	20230103	6850	-15.77	20230413	3355	71.98	20221021	6.76	N	092300	500	93 억		246342	N	N	0	N	00	N