KissMeData/110990/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	160721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9770	400	2	4.27	1684043630	175762	192.88	9380	9790	9150	12180	6560	9370	9581.30	2.52	0	6466	9643	9506	9373	9236	9103	9575	9305	19	2810	100	6370	10	1	18900000	1847	19.94	1.01	12	0.93	490.00	9646.00	10250	20230623	-4.68	5100	20230102	91.57	10250	-4.68	20230623	5100	91.57	20230102	10250	-4.68	20230623	5100	91.57	20230102	2.15	N	110990	100	18 억		476963	N	N	0	N	00	N
3	20230630	150724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9650	280	2	2.99	1479496880	154783	169.86	9380	9760	9150	12180	6560	9370	9558.52	2.52	0	4546	9643	9506	9373	9236	9103	9575	9305	19	2810	100	6370	10	1	18900000	1824	19.69	1.00	12	0.82	490.00	9646.00	10250	20230623	-5.85	5100	20230102	89.22	10250	-5.85	20230623	5100	89.22	20230102	10250	-5.85	20230623	5100	89.22	20230102	2.15	N	110990	100	18 억		476963	N	N	0	N	00	N
4	20230630	140723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9610	240	2	2.56	1223658620	128340	140.84	9380	9760	9150	12180	6560	9370	9534.51	2.52	0	7245	9643	9506	9373	9236	9103	9575	9305	19	2810	100	6370	10	1	18900000	1816	19.61	1.00	12	0.68	490.00	9646.00	10250	20230623	-6.24	5100	20230102	88.43	10250	-6.24	20230623	5100	88.43	20230102	10250	-6.24	20230623	5100	88.43	20230102	2.15	N	110990	100	18 억		476963	N	N	0	N	00	N
5	20230630	130724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9600	230	2	2.45	1131340830	118681	130.24	9380	9760	9150	12180	6560	9370	9532.62	2.52	0	11469	9643	9506	9373	9236	9103	9575	9305	19	2810	100	6370	10	1	18900000	1814	19.59	1.00	12	0.63	490.00	9646.00	10250	20230623	-6.34	5100	20230102	88.24	10250	-6.34	20230623	5100	88.24	20230102	10250	-6.34	20230623	5100	88.24	20230102	2.15	N	110990	100	18 억		476963	N	N	0	N	00	N
6	20230630	120720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9600	230	2	2.45	1041785000	109391	120.04	9380	9760	9150	12180	6560	9370	9523.50	2.52	0	12328	9643	9506	9373	9236	9103	9575	9305	19	2810	100	6370	10	1	18900000	1814	19.59	1.00	12	0.58	490.00	9646.00	10250	20230623	-6.34	5100	20230102	88.24	10250	-6.34	20230623	5100	88.24	20230102	10250	-6.34	20230623	5100	88.24	20230102	2.15	N	110990	100	18 억		476963	N	N	0	N	00	N
7	20230630	110724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9660	290	2	3.09	885518710	93163	102.24	9380	9760	9150	12180	6560	9370	9505.05	2.52	0	12358	9643	9506	9373	9236	9103	9575	9305	19	2810	100	6370	10	1	18900000	1826	19.71	1.00	12	0.49	490.00	9646.00	10250	20230623	-5.76	5100	20230102	89.41	10250	-5.76	20230623	5100	89.41	20230102	10250	-5.76	20230623	5100	89.41	20230102	2.15	N	110990	100	18 억		476963	N	N	0	N	00	N
8	20230630	100723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9300	-70	5	-0.75	303909080	32601	35.78	9380	9450	9150	12180	6560	9370	9322.08	2.52	0	-629	9643	9506	9373	9236	9103	9575	9305	19	2810	100	6370	10	1	18900000	1758	18.98	0.96	12	0.17	490.00	9646.00	10250	20230623	-9.27	5100	20230102	82.35	10250	-9.27	20230623	5100	82.35	20230102	10250	-9.27	20230623	5100	82.35	20230102	2.15	N	110990	100	18 억		476963	N	N	0	N	00	N
9	20230630	090723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9240	-130	5	-1.39	44352480	4797	5.26	9380	9380	9150	12180	6560	9370	9245.88	2.52	0	-1051	9643	9506	9373	9236	9103	9575	9305	19	2810	100	6370	10	1	18900000	1746	18.86	0.96	12	0.03	490.00	9646.00	10250	20230623	-9.85	5100	20230102	81.18	10250	-9.85	20230623	5100	81.18	20230102	10250	-9.85	20230623	5100	81.18	20230102	2.15	N	110990	100	18 억		476963	N	N	0	N	00	N
10	20230629	160722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9370	50	2	0.54	850563450	90960	57.35	9340	9510	9240	12110	6530	9320	9350.95	2.47	0	9876	10066	9692	9486	9112	8906	9590	9010	19	2790	100	6330	10	1	18900000	1771	19.12	0.97	12	0.48	490.00	9646.00	10250	20230623	-8.59	5100	20230102	83.73	10250	-8.59	20230623	5100	83.73	20230102	10250	-8.59	20230623	5100	83.73	20230102	2.09	N	110990	100	18 억		466883	N	N	0	N	00	N
11	20230629	150721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9350	30	2	0.32	809146520	86535	54.56	9340	9510	9240	12110	6530	9320	9350.51	2.47	0	9489	10066	9692	9486	9112	8906	9590	9010	19	2790	100	6330	10	1	18900000	1767	19.08	0.97	12	0.46	490.00	9646.00	10250	20230623	-8.78	5100	20230102	83.33	10250	-8.78	20230623	5100	83.33	20230102	10250	-8.78	20230623	5100	83.33	20230102	2.09	N	110990	100	18 억		466883	N	N	0	N	00	N
12	20230629	140717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9250	-70	5	-0.75	706094140	75521	47.62	9340	9500	9250	12110	6530	9320	9349.64	2.47	0	7652	10066	9692	9486	9112	8906	9590	9010	19	2790	100	6330	10	1	18900000	1748	18.88	0.96	12	0.40	490.00	9646.00	10250	20230623	-9.76	5100	20230102	81.37	10250	-9.76	20230623	5100	81.37	20230102	10250	-9.76	20230623	5100	81.37	20230102	2.09	N	110990	100	18 억		466883	N	N	0	N	00	N
13	20230629	130718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9320	0	3	0.00	608182770	64979	40.97	9340	9500	9260	12110	6530	9320	9359.68	2.47	0	9814	10066	9692	9486	9112	8906	9590	9010	19	2790	100	6330	10	1	18900000	1761	19.02	0.97	12	0.34	490.00	9646.00	10250	20230623	-9.07	5100	20230102	82.75	10250	-9.07	20230623	5100	82.75	20230102	10250	-9.07	20230623	5100	82.75	20230102	2.09	N	110990	100	18 억		466883	N	N	0	N	00	N
14	20230629	120721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9320	0	3	0.00	548034850	58540	36.91	9340	9500	9260	12110	6530	9320	9361.72	2.47	0	11397	10066	9692	9486	9112	8906	9590	9010	19	2790	100	6330	10	1	18900000	1761	19.02	0.97	12	0.31	490.00	9646.00	10250	20230623	-9.07	5100	20230102	82.75	10250	-9.07	20230623	5100	82.75	20230102	10250	-9.07	20230623	5100	82.75	20230102	2.09	N	110990	100	18 억		466883	N	N	0	N	00	N
15	20230629	110722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9290	-30	5	-0.32	421034800	44907	28.32	9340	9500	9270	12110	6530	9320	9375.71	2.47	0	8565	10066	9692	9486	9112	8906	9590	9010	19	2790	100	6330	10	1	18900000	1756	18.96	0.96	12	0.24	490.00	9646.00	10250	20230623	-9.37	5100	20230102	82.16	10250	-9.37	20230623	5100	82.16	20230102	10250	-9.37	20230623	5100	82.16	20230102	2.09	N	110990	100	18 억		466883	N	N	0	N	00	N
16	20230629	100722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9310	-10	5	-0.11	320474950	34158	21.54	9340	9500	9270	12110	6530	9320	9382.13	2.47	0	6221	10066	9692	9486	9112	8906	9590	9010	19	2790	100	6330	10	1	18900000	1760	19.00	0.97	12	0.18	490.00	9646.00	10250	20230623	-9.17	5100	20230102	82.55	10250	-9.17	20230623	5100	82.55	20230102	10250	-9.17	20230623	5100	82.55	20230102	2.09	N	110990	100	18 억		466883	N	N	0	N	00	N
17	20230629	090654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9400	80	2	0.86	18777760	2000	1.26	9340	9410	9340	12110	6530	9320	9388.88	2.47	0	253	10066	9692	9486	9112	8906	9590	9010	19	2790	100	6330	10	1	18900000	1777	19.18	0.97	12	0.01	490.00	9646.00	10250	20230623	-8.29	5100	20230102	84.31	10250	-8.29	20230623	5100	84.31	20230102	10250	-8.29	20230623	5100	84.31	20230102	2.09	N	110990	100	18 억		466883	N	N	0	N	00	N
18	20230628	160711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9320	-440	5	-4.51	1490108850	157517	79.68	9810	9860	9280	12680	6840	9760	9460.14	2.46	0	3218	10073	9916	9683	9526	9293	9800	9410	19	2920	100	6630	10	1	18900000	1761	19.02	0.97	12	0.83	490.00	9646.00	10250	20230623	-9.07	5100	20230102	82.75	10250	-9.07	20230623	5100	82.75	20230102	10250	-9.07	20230623	5100	82.75	20230102	2.17	N	110990	100	18 억		465210	N	N	0	N	00	N
19	20230628	150716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9340	-420	5	-4.30	1359306730	143470	72.57	9810	9860	9290	12680	6840	9760	9474.50	2.46	0	1525	10073	9916	9683	9526	9293	9800	9410	19	2920	100	6630	10	1	18900000	1765	19.06	0.97	12	0.76	490.00	9646.00	10250	20230623	-8.88	5100	20230102	83.14	10250	-8.88	20230623	5100	83.14	20230102	10250	-8.88	20230623	5100	83.14	20230102	2.17	N	110990	100	18 억		465210	N	N	0	N	00	N
20	20230628	140714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9400	-360	5	-3.69	1011808700	106301	53.77	9810	9860	9300	12680	6840	9760	9518.34	2.46	0	-2042	10073	9916	9683	9526	9293	9800	9410	19	2920	100	6630	10	1	18900000	1777	19.18	0.97	12	0.56	490.00	9646.00	10250	20230623	-8.29	5100	20230102	84.31	10250	-8.29	20230623	5100	84.31	20230102	10250	-8.29	20230623	5100	84.31	20230102	2.17	N	110990	100	18 억		465210	N	N	0	N	00	N
21	20230628	130716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9410	-350	5	-3.59	732691700	76524	38.71	9810	9860	9380	12680	6840	9760	9574.67	2.46	0	-6634	10073	9916	9683	9526	9293	9800	9410	19	2920	100	6630	10	1	18900000	1778	19.20	0.98	12	0.40	490.00	9646.00	10250	20230623	-8.20	5100	20230102	84.51	10250	-8.20	20230623	5100	84.51	20230102	10250	-8.20	20230623	5100	84.51	20230102	2.17	N	110990	100	18 억		465210	N	N	0	N	00	N
22	20230628	120716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9480	-280	5	-2.87	600693100	62514	31.62	9810	9860	9430	12680	6840	9760	9608.94	2.46	0	-7474	10073	9916	9683	9526	9293	9800	9410	19	2920	100	6630	10	1	18900000	1792	19.35	0.98	12	0.33	490.00	9646.00	10250	20230623	-7.51	5100	20230102	85.88	10250	-7.51	20230623	5100	85.88	20230102	10250	-7.51	20230623	5100	85.88	20230102	2.17	N	110990	100	18 억		465210	N	N	0	N	00	N
23	20230628	110719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9550	-210	5	-2.15	449312130	46560	23.55	9810	9860	9480	12680	6840	9760	9650.17	2.46	0	-6404	10073	9916	9683	9526	9293	9800	9410	19	2920	100	6630	10	1	18900000	1805	19.49	0.99	12	0.25	490.00	9646.00	10250	20230623	-6.83	5100	20230102	87.25	10250	-6.83	20230623	5100	87.25	20230102	10250	-6.83	20230623	5100	87.25	20230102	2.17	N	110990	100	18 억		465210	N	N	0	N	00	N
24	20230628	100720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9600	-160	5	-1.64	307066160	31670	16.02	9810	9860	9580	12680	6840	9760	9695.81	2.46	0	-5869	10073	9916	9683	9526	9293	9800	9410	19	2920	100	6630	10	1	18900000	1814	19.59	1.00	12	0.17	490.00	9646.00	10250	20230623	-6.34	5100	20230102	88.24	10250	-6.34	20230623	5100	88.24	20230102	10250	-6.34	20230623	5100	88.24	20230102	2.17	N	110990	100	18 억		465210	N	N	0	N	00	N
25	20230628	090717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9720	-40	5	-0.41	103666600	10613	5.37	9810	9860	9670	12680	6840	9760	9767.89	2.46	0	-1797	10073	9916	9683	9526	9293	9800	9410	19	2920	100	6630	10	1	18900000	1837	19.84	1.01	12	0.06	490.00	9646.00	10250	20230623	-5.17	5100	20230102	90.59	10250	-5.17	20230623	5100	90.59	20230102	10250	-5.17	20230623	5100	90.59	20230102	2.17	N	110990	100	18 억		465210	N	N	0	N	00	N
26	20230627	160715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9760	-130	5	-1.31	1908999420	197674	104.41	9820	9840	9450	12850	6930	9890	9657.31	2.59	0	-25326	10223	10056	9863	9696	9503	10140	9780	19	2960	100	6720	10	1	18900000	1845	19.92	1.01	12	1.05	490.00	9646.00	10250	20230623	-4.78	5100	20230102	91.37	10250	-4.78	20230623	5100	91.37	20230102	10250	-4.78	20230623	5100	91.37	20230102	1.55	N	110990	100	18 억		489690	N	N	0	N	00	N
27	20230627	150721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9640	-250	5	-2.53	1758577600	182231	96.25	9820	9840	9450	12850	6930	9890	9650.27	2.59	0	-18306	10223	10056	9863	9696	9503	10140	9780	19	2960	100	6720	10	1	18900000	1822	19.67	1.00	12	0.96	490.00	9646.00	10250	20230623	-5.95	5100	20230102	89.02	10250	-5.95	20230623	5100	89.02	20230102	10250	-5.95	20230623	5100	89.02	20230102	1.55	N	110990	100	18 억		489690	N	N	0	N	00	N
28	20230627	140729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9570	-320	5	-3.24	1439879160	148938	78.66	9820	9840	9490	12850	6930	9890	9667.64	2.59	0	-7260	10223	10056	9863	9696	9503	10140	9780	19	2960	100	6720	10	1	18900000	1809	19.53	0.99	12	0.79	490.00	9646.00	10250	20230623	-6.63	5100	20230102	87.65	10250	-6.63	20230623	5100	87.65	20230102	10250	-6.63	20230623	5100	87.65	20230102	1.55	N	110990	100	18 억		489690	N	N	0	N	00	N
29	20230627	130727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9740	-150	5	-1.52	1203768630	124508	65.76	9820	9840	9490	12850	6930	9890	9668.20	2.59	0	3063	10223	10056	9863	9696	9503	10140	9780	19	2960	100	6720	10	1	18900000	1841	19.88	1.01	12	0.66	490.00	9646.00	10250	20230623	-4.98	5100	20230102	90.98	10250	-4.98	20230623	5100	90.98	20230102	10250	-4.98	20230623	5100	90.98	20230102	1.55	N	110990	100	18 억		489690	N	N	0	N	00	N
30	20230627	120729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9810	-80	5	-0.81	1098395220	113703	60.05	9820	9840	9490	12850	6930	9890	9660.21	2.59	0	4092	10223	10056	9863	9696	9503	10140	9780	19	2960	100	6720	10	1	18900000	1854	20.02	1.02	12	0.60	490.00	9646.00	10250	20230623	-4.29	5100	20230102	92.35	10250	-4.29	20230623	5100	92.35	20230102	10250	-4.29	20230623	5100	92.35	20230102	1.55	N	110990	100	18 억		489690	N	N	0	N	00	N
31	20230627	110734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9690	-200	5	-2.02	920423900	95461	50.42	9820	9840	9490	12850	6930	9890	9641.88	2.59	0	1510	10223	10056	9863	9696	9503	10140	9780	19	2960	100	6720	10	1	18900000	1831	19.78	1.00	12	0.51	490.00	9646.00	10250	20230623	-5.46	5100	20230102	90.00	10250	-5.46	20230623	5100	90.00	20230102	10250	-5.46	20230623	5100	90.00	20230102	1.55	N	110990	100	18 억		489690	N	N	0	N	00	N
32	20230627	100712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9720	-170	5	-1.72	549374140	56746	29.97	9820	9840	9490	12850	6930	9890	9681.28	2.59	0	-9033	10223	10056	9863	9696	9503	10140	9780	19	2960	100	6720	10	1	18900000	1837	19.84	1.01	12	0.30	490.00	9646.00	10250	20230623	-5.17	5100	20230102	90.59	10250	-5.17	20230623	5100	90.59	20230102	10250	-5.17	20230623	5100	90.59	20230102	1.55	N	110990	100	18 억		489690	N	N	0	N	00	N
33	20230627	090717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9690	-200	5	-2.02	139273170	14282	7.54	9820	9820	9650	12850	6930	9890	9751.66	2.59	0	-2339	10223	10056	9863	9696	9503	10140	9780	19	2960	100	6720	10	1	18900000	1831	19.78	1.00	12	0.08	490.00	9646.00	10250	20230623	-5.46	5100	20230102	90.00	10250	-5.46	20230623	5100	90.00	20230102	10250	-5.46	20230623	5100	90.00	20230102	1.55	N	110990	100	18 억		489690	N	N	0	N	00	N
34	20230626	160714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9890	-40	5	-0.40	1859969360	188923	20.28	9850	10030	9670	12900	6960	9930	9845.07	2.71	0	-25614	10723	10326	9853	9456	8983	10525	9655	19	2970	100	6750	10	1	18900000	1869	20.18	1.03	12	1.00	490.00	9646.00	10250	20230623	-3.51	5100	20230102	93.92	10250	-3.51	20230623	5100	93.92	20230102	10250	-3.51	20230623	5100	93.92	20230102	1.30	N	110990	100	18 억		512071	N	N	0	N	00	N
35	20230626	150720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9840	-90	5	-0.91	1776233890	180434	19.37	9850	10030	9670	12900	6960	9930	9844.23	2.71	0	-24404	10723	10326	9853	9456	8983	10525	9655	19	2970	100	6750	10	1	18900000	1860	20.08	1.02	12	0.95	490.00	9646.00	10250	20230623	-4.00	5100	20230102	92.94	10250	-4.00	20230623	5100	92.94	20230102	10250	-4.00	20230623	5100	92.94	20230102	1.30	N	110990	100	18 억		512071	N	N	0	N	00	N
36	20230626	140719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9840	-90	5	-0.91	1673216080	169977	18.25	9850	10030	9670	12900	6960	9930	9843.78	2.71	0	-18546	10723	10326	9853	9456	8983	10525	9655	19	2970	100	6750	10	1	18900000	1860	20.08	1.02	12	0.90	490.00	9646.00	10250	20230623	-4.00	5100	20230102	92.94	10250	-4.00	20230623	5100	92.94	20230102	10250	-4.00	20230623	5100	92.94	20230102	1.30	N	110990	100	18 억		512071	N	N	0	N	00	N
37	20230626	130715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9880	-50	5	-0.50	1543476660	156842	16.84	9850	10030	9670	12900	6960	9930	9840.97	2.71	0	-14783	10723	10326	9853	9456	8983	10525	9655	19	2970	100	6750	10	1	18900000	1867	20.16	1.02	12	0.83	490.00	9646.00	10250	20230623	-3.61	5100	20230102	93.73	10250	-3.61	20230623	5100	93.73	20230102	10250	-3.61	20230623	5100	93.73	20230102	1.30	N	110990	100	18 억		512071	N	N	0	N	00	N
38	20230626	120715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9780	-150	5	-1.51	1403293890	142584	15.31	9850	10030	9670	12900	6960	9930	9841.87	2.71	0	-11893	10723	10326	9853	9456	8983	10525	9655	19	2970	100	6750	10	1	18900000	1848	19.96	1.01	12	0.75	490.00	9646.00	10250	20230623	-4.59	5100	20230102	91.76	10250	-4.59	20230623	5100	91.76	20230102	10250	-4.59	20230623	5100	91.76	20230102	1.30	N	110990	100	18 억		512071	N	N	0	N	00	N
39	20230626	110714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9760	-170	5	-1.71	1174873850	119207	12.80	9850	10030	9670	12900	6960	9930	9855.75	2.71	0	-14560	10723	10326	9853	9456	8983	10525	9655	19	2970	100	6750	10	1	18900000	1845	19.92	1.01	12	0.63	490.00	9646.00	10250	20230623	-4.78	5100	20230102	91.37	10250	-4.78	20230623	5100	91.37	20230102	10250	-4.78	20230623	5100	91.37	20230102	1.30	N	110990	100	18 억		512071	N	N	0	N	00	N
40	20230626	100714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9880	-50	5	-0.50	998913520	101376	10.88	9850	10030	9670	12900	6960	9930	9853.55	2.71	0	-9387	10723	10326	9853	9456	8983	10525	9655	19	2970	100	6750	10	1	18900000	1867	20.16	1.02	12	0.54	490.00	9646.00	10250	20230623	-3.61	5100	20230102	93.73	10250	-3.61	20230623	5100	93.73	20230102	10250	-3.61	20230623	5100	93.73	20230102	1.30	N	110990	100	18 억		512071	N	N	0	N	00	N
41	20230626	090716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9850	-80	5	-0.81	129726580	13130	1.41	9850	9970	9820	12900	6960	9930	9880.17	2.71	0	883	10723	10326	9853	9456	8983	10525	9655	19	2970	100	6750	10	1	18900000	1862	20.10	1.02	12	0.07	490.00	9646.00	10250	20230623	-3.90	5100	20230102	93.14	10250	-3.90	20230623	5100	93.14	20230102	10250	-3.90	20230623	5100	93.14	20230102	1.30	N	110990	100	18 억		512071	N	N	0	N	00	N
42	20230623	174547	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	9930	640	2	6.89	9282410550	931016	140.51	9380	10250	9380	12070	6510	9290	9970.43	2.48	0	46469	10010	9650	8940	8580	7870	9830	8760	19	2780	100	6310	10	1	18900000	1877	20.27	1.03	12	4.93	490.00	9646.00	10250	20230623	-3.12	5100	20230102	94.71	10250	-3.12	20230623	5100	94.71	20230102	10250	-3.12	20230623	5100	94.71	20230102	1.22	N	110990	100	18 억		468267	N	N	0	N	00	N
43	20230623	140559	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	10180	890	2	9.58	7539186540	755035	113.95	9380	10250	9380	12070	6510	9290	9985.21	2.48	0	52923	10010	9650	8940	8580	7870	9830	8760	19	2780	100	6310	10	1	18900000	1924	20.78	1.06	12	3.99	490.00	9646.00	10250	20230623	-0.68	5100	20230102	99.61	10250	-0.68	20230623	5100	99.61	20230102	10250	-0.68	20230623	5100	99.61	20230102	1.22	N	110990	100	18 억		468267	N	N	0	N	00	N
44	20230622	160435	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9290	930	2	11.12	5977083700	661160	751.53	8260	9300	8230	10860	5860	8360	9039.95	2.36	0	18455	8633	8496	8343	8206	8053	8565	8275	19	2500	100	5680	10	1	18900000	1756	18.96	0.96	12	3.50	490.00	9646.00	10020	20230419	-7.29	5100	20230102	82.16	10020	-7.29	20230419	5100	82.16	20230102	10020	-7.29	20230419	5100	82.16	20230102	1.21	N	110990	100	18 억		446716	N	N	0	N	00	N
45	20230622	150527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9280	920	2	11.00	5700960540	631376	717.68	8260	9300	8230	10860	5860	8360	9029.42	2.36	0	19549	8633	8496	8343	8206	8053	8565	8275	19	2500	100	5680	10	1	18900000	1754	18.94	0.96	12	3.34	490.00	9646.00	10020	20230419	-7.39	5100	20230102	81.96	10020	-7.39	20230419	5100	81.96	20230102	10020	-7.39	20230419	5100	81.96	20230102	1.21	N	110990	100	18 억		446716	N	N	0	N	00	N
46	20230622	140613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9190	830	2	9.93	4659006750	518076	588.89	8260	9290	8230	10860	5860	8360	8992.90	2.36	0	18839	8633	8496	8343	8206	8053	8565	8275	19	2500	100	5680	10	1	18900000	1737	18.76	0.95	12	2.74	490.00	9646.00	10020	20230419	-8.28	5100	20230102	80.20	10020	-8.28	20230419	5100	80.20	20230102	10020	-8.28	20230419	5100	80.20	20230102	1.21	N	110990	100	18 억		446716	N	N	0	N	00	N
47	20230622	130825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9080	720	2	8.61	2167330070	245470	279.02	8260	9080	8230	10860	5860	8360	8829.31	2.36	0	20007	8633	8496	8343	8206	8053	8565	8275	19	2500	100	5680	10	1	18900000	1716	18.53	0.94	12	1.30	490.00	9646.00	10020	20230419	-9.38	5100	20230102	78.04	10020	-9.38	20230419	5100	78.04	20230102	10020	-9.38	20230419	5100	78.04	20230102	1.21	N	110990	100	18 억		446716	Y	N	0	N	00	N
48	20230622	120137	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8790	430	2	5.14	688500980	79961	90.89	8260	8810	8230	10860	5860	8360	8610.46	2.36	0	8855	8633	8496	8343	8206	8053	8565	8275	19	2500	100	5680	10	1	18900000	1661	17.94	0.91	12	0.42	490.00	9646.00	10020	20230419	-12.28	5100	20230102	72.35	10020	-12.28	20230419	5100	72.35	20230102	10020	-12.28	20230419	5100	72.35	20230102	1.21	N	110990	100	18 억		446716	N	N	0	N	00	N
49	20230622	110907	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8500	140	2	1.67	207521280	24565	27.92	8260	8500	8230	10860	5860	8360	8447.84	2.36	0	-824	8633	8496	8343	8206	8053	8565	8275	19	2500	100	5680	10	1	18900000	1607	17.35	0.88	12	0.13	490.00	9646.00	10020	20230419	-15.17	5100	20230102	66.67	10020	-15.17	20230419	5100	66.67	20230102	10020	-15.17	20230419	5100	66.67	20230102	1.21	N	110990	100	18 억		446716	N	N	0	N	00	N
50	20230622	100620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8360	0	3	0.00	10817230	1301	1.48	8260	8360	8230	10860	5860	8360	8314.55	2.36	0	-379	8633	8496	8343	8206	8053	8565	8275	19	2500	100	5680	10	1	18900000	1580	17.06	0.87	12	0.01	490.00	9646.00	10020	20230419	-16.57	5100	20230102	63.92	10020	-16.57	20230419	5100	63.92	20230102	10020	-16.57	20230419	5100	63.92	20230102	1.21	N	110990	100	18 억		446716	N	N	0	N	00	N
51	20230622	090714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8330	-30	5	-0.36	826700	100	0.11	8260	8330	8230	10860	5860	8360	8267.00	2.36	0	47	8633	8496	8343	8206	8053	8565	8275	19	2500	100	5680	10	1	18900000	1574	17.00	0.86	12	0.00	490.00	9646.00	10020	20230419	-16.87	5100	20230102	63.33	10020	-16.87	20230419	5100	63.33	20230102	10020	-16.87	20230419	5100	63.33	20230102	1.21	N	110990	100	18 억		446716	N	N	0	N	00	N
52	20230621	160634	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8360	30	2	0.36	735648710	87975	356.16	8300	8480	8190	10820	5840	8330	8362.02	2.24	0	23401	8550	8440	8320	8210	8090	8380	8150	19	2490	100	5660	10	1	18900000	1580	17.06	0.87	12	0.47	490.00	9646.00	10020	20230419	-16.57	5100	20230102	63.92	10020	-16.57	20230419	5100	63.92	20230102	10020	-16.57	20230419	5100	63.92	20230102	1.21	N	110990	100	18 억		423315	N	N	0	N	00	N
53	20230621	151015	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8360	30	2	0.36	700403410	83777	339.16	8300	8480	8190	10820	5840	8330	8360.33	2.24	0	22970	8550	8440	8320	8210	8090	8380	8150	19	2490	100	5660	10	1	18900000	1580	17.06	0.87	12	0.44	490.00	9646.00	10020	20230419	-16.57	5100	20230102	63.92	10020	-16.57	20230419	5100	63.92	20230102	10020	-16.57	20230419	5100	63.92	20230102	1.21	N	110990	100	18 억		423315	N	N	0	N	00	N
54	20230621	140308	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8390	60	2	0.72	509253480	60958	246.78	8300	8480	8190	10820	5840	8330	8354.17	2.24	0	22026	8550	8440	8320	8210	8090	8380	8150	19	2490	100	5660	10	1	18900000	1586	17.12	0.87	12	0.32	490.00	9646.00	10020	20230419	-16.27	5100	20230102	64.51	10020	-16.27	20230419	5100	64.51	20230102	10020	-16.27	20230419	5100	64.51	20230102	1.21	N	110990	100	18 억		423315	N	N	0	N	00	N
55	20230621	130413	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8480	150	2	1.80	461740480	55318	223.95	8300	8480	8190	10820	5840	8330	8347.02	2.24	0	19011	8550	8440	8320	8210	8090	8380	8150	19	2490	100	5660	10	1	18900000	1603	17.31	0.88	12	0.29	490.00	9646.00	10020	20230419	-15.37	5100	20230102	66.27	10020	-15.37	20230419	5100	66.27	20230102	10020	-15.37	20230419	5100	66.27	20230102	1.21	N	110990	100	18 억		423315	N	N	0	N	00	N
56	20230621	120912	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8350	20	2	0.24	333418360	39985	161.88	8300	8470	8190	10820	5840	8330	8338.59	2.24	0	10872	8550	8440	8320	8210	8090	8380	8150	19	2490	100	5660	10	1	18900000	1578	17.04	0.87	12	0.21	490.00	9646.00	10020	20230419	-16.67	5100	20230102	63.73	10020	-16.67	20230419	5100	63.73	20230102	10020	-16.67	20230419	5100	63.73	20230102	1.21	N	110990	100	18 억		423315	N	N	0	N	00	N
57	20230621	110245	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8380	50	2	0.60	298995600	35873	145.23	8300	8470	8190	10820	5840	8330	8334.84	2.24	0	10351	8550	8440	8320	8210	8090	8380	8150	19	2490	100	5660	10	1	18900000	1584	17.10	0.87	12	0.19	490.00	9646.00	10020	20230419	-16.37	5100	20230102	64.31	10020	-16.37	20230419	5100	64.31	20230102	10020	-16.37	20230419	5100	64.31	20230102	1.21	N	110990	100	18 억		423315	N	N	0	N	00	N
58	20230621	100343	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8410	80	2	0.96	180387250	21772	88.14	8300	8430	8190	10820	5840	8330	8285.29	2.24	0	4628	8550	8440	8320	8210	8090	8380	8150	19	2490	100	5660	10	1	18900000	1589	17.16	0.87	12	0.12	490.00	9646.00	10020	20230419	-16.07	5100	20230102	64.90	10020	-16.07	20230419	5100	64.90	20230102	10020	-16.07	20230419	5100	64.90	20230102	1.21	N	110990	100	18 억		423315	N	N	0	N	00	N
59	20230621	090626	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8280	-50	5	-0.60	422860	51	0.21	8300	8300	8280	10820	5840	8330	8291.37	2.24	0	0	8550	8440	8320	8210	8090	8380	8150	19	2490	100	5660	10	1	18900000	1565	16.90	0.86	12	0.00	490.00	9646.00	10020	20230419	-17.37	5100	20230102	62.35	10020	-17.37	20230419	5100	62.35	20230102	10020	-17.37	20230419	5100	62.35	20230102	1.21	N	110990	100	18 억		423315	N	N	0	N	00	N
60	20230620	160554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8330	-60	5	-0.72	204675080	24701	37.13	8390	8430	8200	10900	5880	8390	8286.11	2.27	0	-6218	8883	8636	8483	8236	8083	8560	8160	19	2510	100	5700	10	1	18900000	1574	17.00	0.86	12	0.13	490.00	9646.00	10020	20230419	-16.87	5100	20230102	63.33	10020	-16.87	20230419	5100	63.33	20230102	10020	-16.87	20230419	5100	63.33	20230102	1.18	N	110990	100	18 억		429533	N	N	0	N	00	N
61	20230620	151018	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8320	-70	5	-0.83	163393280	19732	29.66	8390	8430	8200	10900	5880	8390	8280.62	2.27	0	-6144	8883	8636	8483	8236	8083	8560	8160	19	2510	100	5700	10	1	18900000	1572	16.98	0.86	12	0.10	490.00	9646.00	10020	20230419	-16.97	5100	20230102	63.14	10020	-16.97	20230419	5100	63.14	20230102	10020	-16.97	20230419	5100	63.14	20230102	1.18	N	110990	100	18 억		429533	N	N	0	N	00	N
62	20230620	140533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8300	-90	5	-1.07	150198450	18144	27.27	8390	8430	8200	10900	5880	8390	8278.13	2.27	0	-6027	8883	8636	8483	8236	8083	8560	8160	19	2510	100	5700	10	1	18900000	1569	16.94	0.86	12	0.10	490.00	9646.00	10020	20230419	-17.17	5100	20230102	62.75	10020	-17.17	20230419	5100	62.75	20230102	10020	-17.17	20230419	5100	62.75	20230102	1.18	N	110990	100	18 억		429533	N	N	0	N	00	N
63	20230620	130811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8260	-130	5	-1.55	143797900	17371	26.11	8390	8430	8200	10900	5880	8390	8278.04	2.27	0	-6292	8883	8636	8483	8236	8083	8560	8160	19	2510	100	5700	10	1	18900000	1561	16.86	0.86	12	0.09	490.00	9646.00	10020	20230419	-17.56	5100	20230102	61.96	10020	-17.56	20230419	5100	61.96	20230102	10020	-17.56	20230419	5100	61.96	20230102	1.18	N	110990	100	18 억		429533	N	N	0	N	00	N
64	20230620	120703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8240	-150	5	-1.79	124268260	15007	22.56	8390	8430	8200	10900	5880	8390	8280.69	2.27	0	-5791	8883	8636	8483	8236	8083	8560	8160	19	2510	100	5700	10	1	18900000	1557	16.82	0.85	12	0.08	490.00	9646.00	10020	20230419	-17.76	5100	20230102	61.57	10020	-17.76	20230419	5100	61.57	20230102	10020	-17.76	20230419	5100	61.57	20230102	1.18	N	110990	100	18 억		429533	N	N	0	N	00	N
65	20230620	110344	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8260	-130	5	-1.55	113530550	13706	20.60	8390	8430	8200	10900	5880	8390	8283.27	2.27	0	-5009	8883	8636	8483	8236	8083	8560	8160	19	2510	100	5700	10	1	18900000	1561	16.86	0.86	12	0.07	490.00	9646.00	10020	20230419	-17.56	5100	20230102	61.96	10020	-17.56	20230419	5100	61.96	20230102	10020	-17.56	20230419	5100	61.96	20230102	1.18	N	110990	100	18 억		429533	N	N	0	N	00	N
66	20230620	100409	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8320	-70	5	-0.83	106247230	12828	19.28	8390	8430	8200	10900	5880	8390	8282.45	2.27	0	-4483	8883	8636	8483	8236	8083	8560	8160	19	2510	100	5700	10	1	18900000	1572	16.98	0.86	12	0.07	490.00	9646.00	10020	20230419	-16.97	5100	20230102	63.14	10020	-16.97	20230419	5100	63.14	20230102	10020	-16.97	20230419	5100	63.14	20230102	1.18	N	110990	100	18 억		429533	N	N	0	N	00	N
67	20230620	090753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8330	-60	5	-0.72	13001520	1556	2.34	8390	8430	8330	10900	5880	8390	8355.73	2.27	0	-1166	8883	8636	8483	8236	8083	8560	8160	19	2510	100	5700	10	1	18900000	1574	17.00	0.86	12	0.01	490.00	9646.00	10020	20230419	-16.87	5100	20230102	63.33	10020	-16.87	20230419	5100	63.33	20230102	10020	-16.87	20230419	5100	63.33	20230102	1.18	N	110990	100	18 억		429533	N	N	0	N	00	N
68	20230619	160805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8390	-110	5	-1.29	562761040	66532	152.08	8600	8730	8330	11050	5950	8500	8458.50	2.32	0	-8735	8653	8576	8473	8396	8293	8615	8435	19	2550	100	5780	10	1	18900000	1586	17.12	0.87	12	0.35	490.00	9646.00	10020	20230419	-16.27	5100	20230102	64.51	10020	-16.27	20230419	5100	64.51	20230102	10020	-16.27	20230419	5100	64.51	20230102	1.17	N	110990	100	18 억		438268	N	N	0	N	00	N
69	20230619	150857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8390	-110	5	-1.29	516051510	60952	139.33	8600	8730	8330	11050	5950	8500	8466.52	2.32	0	-8375	8653	8576	8473	8396	8293	8615	8435	19	2550	100	5780	10	1	18900000	1586	17.12	0.87	12	0.32	490.00	9646.00	10020	20230419	-16.27	5100	20230102	64.51	10020	-16.27	20230419	5100	64.51	20230102	10020	-16.27	20230419	5100	64.51	20230102	1.17	N	110990	100	18 억		438268	N	N	0	N	00	N
70	20230619	140223	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8340	-160	5	-1.88	476916340	56297	128.68	8600	8730	8330	11050	5950	8500	8471.43	2.32	0	-6679	8653	8576	8473	8396	8293	8615	8435	19	2550	100	5780	10	1	18900000	1576	17.02	0.86	12	0.30	490.00	9646.00	10020	20230419	-16.77	5100	20230102	63.53	10020	-16.77	20230419	5100	63.53	20230102	10020	-16.77	20230419	5100	63.53	20230102	1.17	N	110990	100	18 억		438268	N	N	0	N	00	N
71	20230619	130849	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8390	-110	5	-1.29	416385960	49050	112.12	8600	8730	8370	11050	5950	8500	8489.01	2.32	0	-5183	8653	8576	8473	8396	8293	8615	8435	19	2550	100	5780	10	1	18900000	1586	17.12	0.87	12	0.26	490.00	9646.00	10020	20230419	-16.27	5100	20230102	64.51	10020	-16.27	20230419	5100	64.51	20230102	10020	-16.27	20230419	5100	64.51	20230102	1.17	N	110990	100	18 억		438268	N	N	0	N	00	N
72	20230619	120437	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8390	-110	5	-1.29	380814740	44813	102.43	8600	8730	8370	11050	5950	8500	8497.86	2.32	0	-4377	8653	8576	8473	8396	8293	8615	8435	19	2550	100	5780	10	1	18900000	1586	17.12	0.87	12	0.24	490.00	9646.00	10020	20230419	-16.27	5100	20230102	64.51	10020	-16.27	20230419	5100	64.51	20230102	10020	-16.27	20230419	5100	64.51	20230102	1.17	N	110990	100	18 억		438268	N	N	0	N	00	N
73	20230619	110835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8410	-90	5	-1.06	352079360	41395	94.62	8600	8730	8370	11050	5950	8500	8505.36	2.32	0	-4243	8653	8576	8473	8396	8293	8615	8435	19	2550	100	5780	10	1	18900000	1589	17.16	0.87	12	0.22	490.00	9646.00	10020	20230419	-16.07	5100	20230102	64.90	10020	-16.07	20230419	5100	64.90	20230102	10020	-16.07	20230419	5100	64.90	20230102	1.17	N	110990	100	18 억		438268	N	N	0	N	00	N
74	20230619	100228	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8390	-110	5	-1.29	280419220	32877	75.15	8600	8730	8380	11050	5950	8500	8529.34	2.32	0	-7338	8653	8576	8473	8396	8293	8615	8435	19	2550	100	5780	10	1	18900000	1586	17.12	0.87	12	0.17	490.00	9646.00	10020	20230419	-16.27	5100	20230102	64.51	10020	-16.27	20230419	5100	64.51	20230102	10020	-16.27	20230419	5100	64.51	20230102	1.17	N	110990	100	18 억		438268	N	N	0	N	00	N
75	20230619	090119	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8480	-20	5	-0.24	3080540	360	0.82	8600	8600	8480	11050	5950	8500	8557.06	2.32	0	-201	8653	8576	8473	8396	8293	8615	8435	19	2550	100	5780	10	1	18900000	1603	17.31	0.88	12	0.00	490.00	9646.00	10020	20230419	-15.37	5100	20230102	66.27	10020	-15.37	20230419	5100	66.27	20230102	10020	-15.37	20230419	5100	66.27	20230102	1.17	N	110990	100	18 억		438268	N	N	0	N	00	N
76	20230616	160858	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8500	100	2	1.19	368532770	43748	106.08	8450	8550	8370	10920	5880	8400	8423.99	2.24	0	14681	8753	8576	8423	8246	8093	8665	8335	19	2520	100	5710	10	1	18900000	1607	17.35	0.88	12	0.23	490.00	9646.00	10020	20230419	-15.17	5100	20230102	66.67	10020	-15.17	20230419	5100	66.67	20230102	10020	-15.17	20230419	5100	66.67	20230102	1.19	N	110990	100	18 억		423449	N	N	0	N	00	N
77	20230616	150357	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8440	40	2	0.48	332351990	39479	95.73	8450	8550	8370	10920	5880	8400	8418.45	2.24	0	13173	8753	8576	8423	8246	8093	8665	8335	19	2520	100	5710	10	1	18900000	1595	17.22	0.87	12	0.21	490.00	9646.00	10020	20230419	-15.77	5100	20230102	65.49	10020	-15.77	20230419	5100	65.49	20230102	10020	-15.77	20230419	5100	65.49	20230102	1.19	N	110990	100	18 억		423449	N	N	0	N	00	N
78	20230616	140700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8420	20	2	0.24	306480630	36406	88.28	8450	8550	8370	10920	5880	8400	8418.41	2.24	0	11726	8753	8576	8423	8246	8093	8665	8335	19	2520	100	5710	10	1	18900000	1591	17.18	0.87	12	0.19	490.00	9646.00	10020	20230419	-15.97	5100	20230102	65.10	10020	-15.97	20230419	5100	65.10	20230102	10020	-15.97	20230419	5100	65.10	20230102	1.19	N	110990	100	18 억		423449	N	N	0	N	00	N
79	20230616	130835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8450	50	2	0.60	223645370	26555	64.39	8450	8550	8370	10920	5880	8400	8421.97	2.24	0	9733	8753	8576	8423	8246	8093	8665	8335	19	2520	100	5710	10	1	18900000	1597	17.24	0.88	12	0.14	490.00	9646.00	10020	20230419	-15.67	5100	20230102	65.69	10020	-15.67	20230419	5100	65.69	20230102	10020	-15.67	20230419	5100	65.69	20230102	1.19	N	110990	100	18 억		423449	N	N	0	N	00	N
80	20230616	121034	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8420	20	2	0.24	137778580	16382	39.72	8450	8550	8370	10920	5880	8400	8410.36	2.24	0	2163	8753	8576	8423	8246	8093	8665	8335	19	2520	100	5710	10	1	18900000	1591	17.18	0.87	12	0.09	490.00	9646.00	10020	20230419	-15.97	5100	20230102	65.10	10020	-15.97	20230419	5100	65.10	20230102	10020	-15.97	20230419	5100	65.10	20230102	1.19	N	110990	100	18 억		423449	N	N	0	N	00	N
81	20230616	110530	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8460	60	2	0.71	109600700	13037	31.61	8450	8550	8370	10920	5880	8400	8406.90	2.24	0	350	8753	8576	8423	8246	8093	8665	8335	19	2520	100	5710	10	1	18900000	1599	17.27	0.88	12	0.07	490.00	9646.00	10020	20230419	-15.57	5100	20230102	65.88	10020	-15.57	20230419	5100	65.88	20230102	10020	-15.57	20230419	5100	65.88	20230102	1.19	N	110990	100	18 억		423449	N	N	0	N	00	N
82	20230616	100251	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8410	10	2	0.12	55096840	6557	15.90	8450	8550	8380	10920	5880	8400	8402.75	2.24	0	-451	8753	8576	8423	8246	8093	8665	8335	19	2520	100	5710	10	1	18900000	1589	17.16	0.87	12	0.03	490.00	9646.00	10020	20230419	-16.07	5100	20230102	64.90	10020	-16.07	20230419	5100	64.90	20230102	10020	-16.07	20230419	5100	64.90	20230102	1.19	N	110990	100	18 억		423449	N	N	0	N	00	N
83	20230616	090446	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8440	40	2	0.48	887910	105	0.25	8450	8550	8440	10920	5880	8400	8456.29	2.24	0	-92	8753	8576	8423	8246	8093	8665	8335	19	2520	100	5710	10	1	18900000	1595	17.22	0.87	12	0.00	490.00	9646.00	10020	20230419	-15.77	5100	20230102	65.49	10020	-15.77	20230419	5100	65.49	20230102	10020	-15.77	20230419	5100	65.49	20230102	1.19	N	110990	100	18 억		423449	N	N	0	N	00	N
84	20230615	150129	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8370	-50	5	-0.59	293942370	34932	37.10	8350	8600	8270	10940	5900	8420	8414.70	2.23	0	3002	8880	8650	8450	8220	8020	8550	8120	19	2520	100	5720	10	1	18900000	1582	17.08	0.87	12	0.18	490.00	9646.00	10020	20230419	-16.47	5100	20230102	64.12	10020	-16.47	20230419	5100	64.12	20230102	10020	-16.47	20230419	5100	64.12	20230102	1.16	N	110990	100	18 억		421447	N	N	0	N	00	N
85	20230615	140356	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8370	-50	5	-0.59	274611320	32624	34.65	8350	8600	8270	10940	5900	8420	8417.46	2.23	0	2947	8880	8650	8450	8220	8020	8550	8120	19	2520	100	5720	10	1	18900000	1582	17.08	0.87	12	0.17	490.00	9646.00	10020	20230419	-16.47	5100	20230102	64.12	10020	-16.47	20230419	5100	64.12	20230102	10020	-16.47	20230419	5100	64.12	20230102	1.16	N	110990	100	18 억		421447	N	N	0	N	00	N
86	20230615	130520	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8380	-40	5	-0.48	261837470	31098	33.03	8350	8600	8270	10940	5900	8420	8419.75	2.23	0	3210	8880	8650	8450	8220	8020	8550	8120	19	2520	100	5720	10	1	18900000	1584	17.10	0.87	12	0.16	490.00	9646.00	10020	20230419	-16.37	5100	20230102	64.31	10020	-16.37	20230419	5100	64.31	20230102	10020	-16.37	20230419	5100	64.31	20230102	1.16	N	110990	100	18 억		421447	N	N	0	N	00	N
87	20230615	120953	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8400	-20	5	-0.24	255411660	30332	32.22	8350	8600	8270	10940	5900	8420	8420.53	2.23	0	3156	8880	8650	8450	8220	8020	8550	8120	19	2520	100	5720	10	1	18900000	1588	17.14	0.87	12	0.16	490.00	9646.00	10020	20230419	-16.17	5100	20230102	64.71	10020	-16.17	20230419	5100	64.71	20230102	10020	-16.17	20230419	5100	64.71	20230102	1.16	N	110990	100	18 억		421447	N	N	0	N	00	N
88	20230615	110541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8320	-100	5	-1.19	206899470	24505	26.03	8350	8600	8300	10940	5900	8420	8443.15	2.23	0	3400	8880	8650	8450	8220	8020	8550	8120	19	2520	100	5720	10	1	18900000	1572	16.98	0.86	12	0.13	490.00	9646.00	10020	20230419	-16.97	5100	20230102	63.14	10020	-16.97	20230419	5100	63.14	20230102	10020	-16.97	20230419	5100	63.14	20230102	1.16	N	110990	100	18 억		421447	N	N	0	N	00	N
89	20230611	184718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8050	0	3	0.00	230442570	28697	45.49	8060	8130	7900	10460	5640	8050	8030.19	2.11	5910	5910	8583	8316	7993	7726	7403	8155	7565	19	2410	100	5470	10	1	18900000	1521	16.43	0.83	12	0.15	490.00	9646.00	10020	20230419	-19.66	5100	20230102	57.84	10020	-19.66	20230419	5100	57.84	20230102	10020	-19.66	20230419	5100	57.84	20230102	1.08	N	110990	100	18 억		398299	N	N	0	N	00	N