KissMeData/187270/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	160827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5450	30	2	0.55	1379723340	254229	78.50	5380	5590	5250	7040	3800	5420	5427.09	3.41	0	-4855	5780	5600	5470	5290	5160	5535	5225	51	1620	500	3360	10	1	10143845	553	11.90	0.92	12	2.51	458.00	5931.00	6490	20220721	-16.02	3890	20221013	40.10	5930	-8.09	20230202	3910	39.39	20230103	6490	-16.02	20220721	3890	40.10	20221013	5.87	N	187270	500	50 억		345997	N	N	0	N	00	N
3	20230630	150830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	10	2	0.18	1310084830	241434	74.55	5380	5590	5250	7040	3800	5420	5426.26	3.41	0	-5041	5780	5600	5470	5290	5160	5535	5225	51	1620	500	3360	10	1	10143845	551	11.86	0.92	12	2.38	458.00	5931.00	6490	20220721	-16.33	3890	20221013	39.59	5930	-8.43	20230202	3910	38.87	20230103	6490	-16.33	20220721	3890	39.59	20221013	5.87	N	187270	500	50 억		345997	N	N	0	N	00	N
4	20230630	140829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	90	2	1.66	1192867350	219948	67.91	5380	5590	5250	7040	3800	5420	5423.41	3.41	0	-7527	5780	5600	5470	5290	5160	5535	5225	51	1620	500	3360	10	1	10143845	559	12.03	0.93	12	2.17	458.00	5931.00	6490	20220721	-15.10	3890	20221013	41.65	5930	-7.08	20230202	3910	40.92	20230103	6490	-15.10	20220721	3890	41.65	20221013	5.87	N	187270	500	50 억		345997	N	N	0	N	00	N
5	20230630	130828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5490	70	2	1.29	780035040	145030	44.78	5380	5550	5250	7040	3800	5420	5378.44	3.41	0	6462	5780	5600	5470	5290	5160	5535	5225	51	1620	500	3360	10	1	10143845	557	11.99	0.93	12	1.43	458.00	5931.00	6490	20220721	-15.41	3890	20221013	41.13	5930	-7.42	20230202	3910	40.41	20230103	6490	-15.41	20220721	3890	41.13	20221013	5.87	N	187270	500	50 억		345997	N	N	0	N	00	N
6	20230630	120826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	-60	5	-1.11	568442700	106304	32.82	5380	5440	5250	7040	3800	5420	5347.33	3.41	0	16142	5780	5600	5470	5290	5160	5535	5225	51	1620	500	3360	10	1	10143845	544	11.70	0.90	12	1.05	458.00	5931.00	6490	20220721	-17.41	3890	20221013	37.79	5930	-9.61	20230202	3910	37.08	20230103	6490	-17.41	20220721	3890	37.79	20221013	5.87	N	187270	500	50 억		345997	N	N	0	N	00	N
7	20230630	110829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	-20	5	-0.37	506452850	94771	29.26	5380	5440	5250	7040	3800	5420	5343.96	3.41	0	14659	5780	5600	5470	5290	5160	5535	5225	51	1620	500	3360	10	1	10143845	548	11.79	0.91	12	0.93	458.00	5931.00	6490	20220721	-16.80	3890	20221013	38.82	5930	-8.94	20230202	3910	38.11	20230103	6490	-16.80	20220721	3890	38.82	20221013	5.87	N	187270	500	50 억		345997	N	N	0	N	00	N
8	20230630	100828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	-20	5	-0.37	439173060	82279	25.40	5380	5440	5250	7040	3800	5420	5337.61	3.41	0	8476	5780	5600	5470	5290	5160	5535	5225	51	1620	500	3360	10	1	10143845	548	11.79	0.91	12	0.81	458.00	5931.00	6490	20220721	-16.80	3890	20221013	38.82	5930	-8.94	20230202	3910	38.11	20230103	6490	-16.80	20220721	3890	38.82	20221013	5.87	N	187270	500	50 억		345997	N	N	0	N	00	N
9	20230630	090829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	-40	5	-0.74	41427830	7706	2.38	5380	5430	5350	7040	3800	5420	5376.05	3.41	0	1998	5780	5600	5470	5290	5160	5535	5225	51	1620	500	3360	10	1	10143845	546	11.75	0.91	12	0.08	458.00	5931.00	6490	20220721	-17.10	3890	20221013	38.30	5930	-9.27	20230202	3910	37.60	20230103	6490	-17.10	20220721	3890	38.30	20221013	5.87	N	187270	500	50 억		345997	N	N	0	N	00	N
10	20230629	160826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	-40	5	-0.73	1761335860	320564	16.89	5500	5650	5340	7090	3830	5460	5494.52	3.67	0	-25773	6033	5746	5543	5256	5053	5645	5155	51	1630	500	3380	10	1	10143845	550	11.83	0.91	12	3.16	458.00	5931.00	6650	20220628	-18.50	3890	20221013	39.33	5930	-8.60	20230202	3910	38.62	20230103	6490	-16.49	20220721	3890	39.33	20221013	6.06	N	187270	500	50 억		372663	N	N	0	N	00	N
11	20230629	150824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	-60	5	-1.10	1723104430	313504	16.52	5500	5650	5340	7090	3830	5460	5496.28	3.67	0	-25359	6033	5746	5543	5256	5053	5645	5155	51	1630	500	3380	10	1	10143845	548	11.79	0.91	12	3.09	458.00	5931.00	6650	20220628	-18.80	3890	20221013	38.82	5930	-8.94	20230202	3910	38.11	20230103	6490	-16.80	20220721	3890	38.82	20221013	6.06	N	187270	500	50 억		372663	N	N	0	N	00	N
12	20230629	140821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	-30	5	-0.55	1639844720	298122	15.71	5500	5650	5340	7090	3830	5460	5500.58	3.67	0	-28087	6033	5746	5543	5256	5053	5645	5155	51	1630	500	3380	10	1	10143845	551	11.86	0.92	12	2.94	458.00	5931.00	6650	20220628	-18.35	3890	20221013	39.59	5930	-8.43	20230202	3910	38.87	20230103	6490	-16.33	20220721	3890	39.59	20221013	6.06	N	187270	500	50 억		372663	N	N	0	N	00	N
13	20230629	130822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	-40	5	-0.73	1569856680	285209	15.02	5500	5650	5340	7090	3830	5460	5504.23	3.67	0	-30879	6033	5746	5543	5256	5053	5645	5155	51	1630	500	3380	10	1	10143845	550	11.83	0.91	12	2.81	458.00	5931.00	6650	20220628	-18.50	3890	20221013	39.33	5930	-8.60	20230202	3910	38.62	20230103	6490	-16.49	20220721	3890	39.33	20221013	6.06	N	187270	500	50 억		372663	N	N	0	N	00	N
14	20230629	120825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	0	3	0.00	1479625560	268555	14.15	5500	5650	5340	7090	3830	5460	5509.58	3.67	0	-31255	6033	5746	5543	5256	5053	5645	5155	51	1630	500	3380	10	1	10143845	554	11.92	0.92	12	2.65	458.00	5931.00	6650	20220628	-17.89	3890	20221013	40.36	5930	-7.93	20230202	3910	39.64	20230103	6490	-15.87	20220721	3890	40.36	20221013	6.06	N	187270	500	50 억		372663	N	N	0	N	00	N
15	20230629	110826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5480	20	2	0.37	1400518530	254059	13.38	5500	5650	5340	7090	3830	5460	5512.57	3.67	0	-32844	6033	5746	5543	5256	5053	5645	5155	51	1630	500	3380	10	1	10143845	556	11.97	0.92	12	2.50	458.00	5931.00	6650	20220628	-17.59	3890	20221013	40.87	5930	-7.59	20230202	3910	40.15	20230103	6490	-15.56	20220721	3890	40.87	20221013	6.06	N	187270	500	50 억		372663	N	N	0	N	00	N
16	20230629	100828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	-30	5	-0.55	819642910	148919	7.85	5500	5650	5380	7090	3830	5460	5503.95	3.67	0	-5486	6033	5746	5543	5256	5053	5645	5155	51	1630	500	3380	10	1	10143845	551	11.86	0.92	12	1.47	458.00	5931.00	6650	20220628	-18.35	3890	20221013	39.59	5930	-8.43	20230202	3910	38.87	20230103	6490	-16.33	20220721	3890	39.59	20221013	6.06	N	187270	500	50 억		372663	N	N	0	N	00	N
17	20230629	090747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5550	90	2	1.65	182754490	33097	1.74	5500	5590	5480	7090	3830	5460	5521.78	3.67	0	1475	6033	5746	5543	5256	5053	5645	5155	51	1630	500	3380	10	1	10143845	563	12.12	0.94	12	0.33	458.00	5931.00	6650	20220628	-16.54	3890	20221013	42.67	5930	-6.41	20230202	3910	41.94	20230103	6490	-14.48	20220721	3890	42.67	20221013	6.06	N	187270	500	50 억		372663	N	N	0	N	00	N
18	20230628	160814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	310	2	6.02	10534833290	1895217	720.12	5620	5830	5340	6690	3610	5150	5558.79	3.01	0	64020	5406	5277	5131	5002	4856	5342	5067	51	1540	500	3190	10	1	10143845	554	11.92	0.92	12	18.68	458.00	5931.00	6650	20220628	-17.89	3890	20221013	40.36	5930	-7.93	20230202	3910	39.64	20230103	6650	-17.89	20220628	3890	40.36	20221013	6.34	N	187270	500	50 억		305230	N	N	0	N	00	N
19	20230628	150820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5490	340	2	6.60	10335391520	1858689	706.24	5620	5830	5340	6690	3610	5150	5560.58	3.01	0	61318	5406	5277	5131	5002	4856	5342	5067	51	1540	500	3190	10	1	10143845	557	11.99	0.93	12	18.32	458.00	5931.00	6650	20220628	-17.44	3890	20221013	41.13	5930	-7.42	20230202	3910	40.41	20230103	6650	-17.44	20220628	3890	41.13	20221013	6.34	N	187270	500	50 억		305230	N	N	0	N	00	N
20	20230628	140819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5470	320	2	6.21	10202630730	1834439	697.03	5620	5830	5340	6690	3610	5150	5561.72	3.01	0	63592	5406	5277	5131	5002	4856	5342	5067	51	1540	500	3190	10	1	10143845	555	11.94	0.92	12	18.08	458.00	5931.00	6650	20220628	-17.74	3890	20221013	40.62	5930	-7.76	20230202	3910	39.90	20230103	6650	-17.74	20220628	3890	40.62	20221013	6.34	N	187270	500	50 억		305230	N	N	0	N	00	N
21	20230628	130819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	360	2	6.99	9959151290	1789970	680.13	5620	5830	5340	6690	3610	5150	5563.86	3.01	0	66305	5406	5277	5131	5002	4856	5342	5067	51	1540	500	3190	10	1	10143845	559	12.03	0.93	12	17.65	458.00	5931.00	6650	20220628	-17.14	3890	20221013	41.65	5930	-7.08	20230202	3910	40.92	20230103	6650	-17.14	20220628	3890	41.65	20221013	6.34	N	187270	500	50 억		305230	N	N	0	N	00	N
22	20230628	120830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5520	370	2	7.18	9664020830	1736354	659.76	5620	5830	5340	6690	3610	5150	5565.70	3.01	0	70686	5406	5277	5131	5002	4856	5342	5067	51	1540	500	3190	10	1	10143845	560	12.05	0.93	12	17.12	458.00	5931.00	6650	20220628	-16.99	3890	20221013	41.90	5930	-6.91	20230202	3910	41.18	20230103	6650	-16.99	20220628	3890	41.90	20221013	6.34	N	187270	500	50 억		305230	N	N	0	N	00	N
23	20230628	110823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	470	2	9.13	8943920990	1607951	610.97	5620	5830	5340	6690	3610	5150	5562.31	3.01	0	64067	5406	5277	5131	5002	4856	5342	5067	51	1540	500	3190	10	1	10143845	570	12.27	0.95	12	15.85	458.00	5931.00	6650	20220628	-15.49	3890	20221013	44.47	5930	-5.23	20230202	3910	43.73	20230103	6650	-15.49	20220628	3890	44.47	20221013	6.34	N	187270	500	50 억		305230	N	N	0	N	00	N
24	20230628	100824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	410	2	7.96	8203576070	1475817	560.76	5620	5830	5340	6690	3610	5150	5558.67	3.01	0	38879	5406	5277	5131	5002	4856	5342	5067	51	1540	500	3190	10	1	10143845	564	12.14	0.94	12	14.55	458.00	5931.00	6650	20220628	-16.39	3890	20221013	42.93	5930	-6.24	20230202	3910	42.20	20230103	6650	-16.39	20220628	3890	42.93	20221013	6.34	N	187270	500	50 억		305230	N	N	0	N	00	N
25	20230628	090821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	260	2	5.05	2802834360	508948	193.38	5620	5620	5340	6690	3610	5150	5507.11	3.01	0	-64568	5406	5277	5131	5002	4856	5342	5067	51	1540	500	3190	10	1	10143845	549	11.81	0.91	12	5.02	458.00	5931.00	6650	20220628	-18.65	3890	20221013	39.07	5930	-8.77	20230202	3910	38.36	20230103	6650	-18.65	20220628	3890	39.07	20221013	6.34	N	187270	500	50 억		305230	N	N	0	N	00	N
26	20230627	160819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	140	2	2.79	1351306400	262701	86.03	5010	5260	4985	6510	3510	5010	5143.89	2.84	0	19882	5323	5166	4983	4826	4643	5245	4905	51	1500	500	3100	10	1	10143845	522	11.24	0.87	12	2.59	458.00	5931.00	6650	20220628	-22.56	3890	20221013	32.39	5930	-13.15	20230202	3910	31.71	20230103	6650	-22.56	20220628	3890	32.39	20221013	6.29	N	187270	500	50 억		287756	N	N	0	N	00	N
27	20230627	150825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5160	150	2	2.99	1305997720	253881	83.15	5010	5260	4985	6510	3510	5010	5144.13	2.84	0	20084	5323	5166	4983	4826	4643	5245	4905	51	1500	500	3100	10	1	10143845	523	11.27	0.87	12	2.50	458.00	5931.00	6650	20220628	-22.41	3890	20221013	32.65	5930	-12.98	20230202	3910	31.97	20230103	6650	-22.41	20220628	3890	32.65	20221013	6.29	N	187270	500	50 억		287756	N	N	0	N	00	N
28	20230627	140835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5180	170	2	3.39	1180667790	229450	75.14	5010	5260	4985	6510	3510	5010	5145.64	2.84	0	18943	5323	5166	4983	4826	4643	5245	4905	51	1500	500	3100	10	1	10143845	525	11.31	0.87	12	2.26	458.00	5931.00	6650	20220628	-22.11	3890	20221013	33.16	5930	-12.65	20230202	3910	32.48	20230103	6650	-22.11	20220628	3890	33.16	20221013	6.29	N	187270	500	50 억		287756	N	N	0	N	00	N
29	20230627	130832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	190	2	3.79	1067650950	207671	68.01	5010	5260	4985	6510	3510	5010	5141.07	2.84	0	21529	5323	5166	4983	4826	4643	5245	4905	51	1500	500	3100	10	1	10143845	527	11.35	0.88	12	2.05	458.00	5931.00	6650	20220628	-21.80	3890	20221013	33.68	5930	-12.31	20230202	3910	32.99	20230103	6650	-21.80	20220628	3890	33.68	20221013	6.29	N	187270	500	50 억		287756	N	N	0	N	00	N
30	20230627	120834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	190	2	3.79	770853090	150693	49.35	5010	5200	4985	6510	3510	5010	5115.39	2.84	0	15658	5323	5166	4983	4826	4643	5245	4905	51	1500	500	3100	10	1	10143845	527	11.35	0.88	12	1.49	458.00	5931.00	6650	20220628	-21.80	3890	20221013	33.68	5930	-12.31	20230202	3910	32.99	20230103	6650	-21.80	20220628	3890	33.68	20221013	6.29	N	187270	500	50 억		287756	N	N	0	N	00	N
31	20230627	110841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	90	2	1.80	597910590	117229	38.39	5010	5200	4985	6510	3510	5010	5100.36	2.84	0	10429	5323	5166	4983	4826	4643	5245	4905	51	1500	500	3100	10	1	10143845	517	11.14	0.86	12	1.16	458.00	5931.00	6650	20220628	-23.31	3890	20221013	31.11	5930	-14.00	20230202	3910	30.43	20230103	6650	-23.31	20220628	3890	31.11	20221013	6.29	N	187270	500	50 억		287756	N	N	0	N	00	N
32	20230627	100815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	40	2	0.80	470829560	92289	30.22	5010	5200	4985	6510	3510	5010	5101.69	2.84	0	4758	5323	5166	4983	4826	4643	5245	4905	51	1500	500	3100	10	1	10143845	512	11.03	0.85	12	0.91	458.00	5931.00	6650	20220628	-24.06	3890	20221013	29.82	5930	-14.84	20230202	3910	29.16	20230103	6650	-24.06	20220628	3890	29.82	20221013	6.29	N	187270	500	50 억		287756	N	N	0	N	00	N
33	20230627	090820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4985	-25	5	-0.50	43091060	8611	2.82	5010	5040	4985	6510	3510	5010	5004.19	2.84	0	2397	5323	5166	4983	4826	4643	5245	4905	51	1500	500	3100	5	1	10143845	506	10.88	0.84	12	0.08	458.00	5931.00	6650	20220628	-25.04	3890	20221013	28.15	5930	-15.94	20230202	3910	27.49	20230103	6650	-25.04	20220628	3890	28.15	20221013	6.29	N	187270	500	50 억		287756	N	N	0	N	00	N
34	20230626	160819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	215	2	4.48	1520312365	304368	233.18	4915	5140	4800	6230	3360	4795	4994.98	2.97	0	-16506	4998	4896	4818	4716	4638	4857	4677	51	1435	500	2970	10	1	10143845	508	10.94	0.84	12	3.00	458.00	5931.00	6690	20220623	-25.11	3890	20221013	28.79	5930	-15.51	20230202	3910	28.13	20230103	6650	-24.66	20220628	3890	28.79	20221013	5.92	N	187270	500	50 억		301217	N	N	0	N	00	N
35	20230626	150825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	225	2	4.69	1476232780	295576	226.44	4915	5140	4800	6230	3360	4795	4994.43	2.97	0	-18995	4998	4896	4818	4716	4638	4857	4677	51	1435	500	2970	10	1	10143845	509	10.96	0.85	12	2.91	458.00	5931.00	6690	20220623	-24.96	3890	20221013	29.05	5930	-15.35	20230202	3910	28.39	20230103	6650	-24.51	20220628	3890	29.05	20221013	5.92	N	187270	500	50 억		301217	N	N	0	N	00	N
36	20230626	140823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	225	2	4.69	1422222810	284808	218.20	4915	5140	4800	6230	3360	4795	4993.62	2.97	0	-22384	4998	4896	4818	4716	4638	4857	4677	51	1435	500	2970	10	1	10143845	509	10.96	0.85	12	2.81	458.00	5931.00	6690	20220623	-24.96	3890	20221013	29.05	5930	-15.35	20230202	3910	28.39	20230103	6650	-24.51	20220628	3890	29.05	20221013	5.92	N	187270	500	50 억		301217	N	N	0	N	00	N
37	20230626	130818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	255	2	5.32	1369879890	274387	210.21	4915	5140	4800	6230	3360	4795	4992.51	2.97	0	-27670	4998	4896	4818	4716	4638	4857	4677	51	1435	500	2970	10	1	10143845	512	11.03	0.85	12	2.70	458.00	5931.00	6690	20220623	-24.51	3890	20221013	29.82	5930	-14.84	20230202	3910	29.16	20230103	6650	-24.06	20220628	3890	29.82	20221013	5.92	N	187270	500	50 억		301217	N	N	0	N	00	N
38	20230626	120818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	205	2	4.28	1279207605	256342	196.39	4915	5140	4800	6230	3360	4795	4990.24	2.97	0	-31603	4998	4896	4818	4716	4638	4857	4677	51	1435	500	2970	10	1	10143845	507	10.92	0.84	12	2.53	458.00	5931.00	6690	20220623	-25.26	3890	20221013	28.53	5930	-15.68	20230202	3910	27.88	20230103	6650	-24.81	20220628	3890	28.53	20221013	5.92	N	187270	500	50 억		301217	N	N	0	N	00	N
39	20230626	110818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	225	2	4.69	1204948310	241513	185.03	4915	5140	4800	6230	3360	4795	4989.17	2.97	0	-35019	4998	4896	4818	4716	4638	4857	4677	51	1435	500	2970	10	1	10143845	509	10.96	0.85	12	2.38	458.00	5931.00	6690	20220623	-24.96	3890	20221013	29.05	5930	-15.35	20230202	3910	28.39	20230103	6650	-24.51	20220628	3890	29.05	20221013	5.92	N	187270	500	50 억		301217	N	N	0	N	00	N
40	20230626	100818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4950	155	2	3.23	659162670	133148	102.01	4915	5050	4800	6230	3360	4795	4950.60	2.97	0	-42552	4998	4896	4818	4716	4638	4857	4677	51	1435	500	2970	5	1	10143845	502	10.81	0.83	12	1.31	458.00	5931.00	6690	20220623	-26.01	3890	20221013	27.25	5930	-16.53	20230202	3910	26.60	20230103	6650	-25.56	20220628	3890	27.25	20221013	5.92	N	187270	500	50 억		301217	N	N	0	N	00	N
41	20230626	090820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4825	30	2	0.63	73133465	15006	11.50	4915	4915	4800	6230	3360	4795	4873.61	2.97	0	-8642	4998	4896	4818	4716	4638	4857	4677	51	1435	500	2970	5	1	10143845	489	10.53	0.81	12	0.15	458.00	5931.00	6690	20220623	-27.88	3890	20221013	24.04	5930	-18.63	20230202	3910	23.40	20230103	6650	-27.44	20220628	3890	24.04	20221013	5.92	N	187270	500	50 억		301217	N	N	0	N	00	N
42	20230623	180409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4795	-70	5	-1.44	631168930	130529	37.96	4865	4920	4740	6320	3410	4865	4835.64	3.23	0	-26258	5698	5281	5063	4646	4428	5172	4537	51	1455	500	3010	5	1	10143845	486	10.47	0.81	12	1.29	458.00	5931.00	6830	20220622	-29.80	3890	20221013	23.26	5930	-19.14	20230202	3910	22.63	20230103	6690	-28.33	20220623	3890	23.26	20221013	5.85	N	187270	500	50 억		327466	N	N	0	N	00	N
43	20230623	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4750	-115	5	-2.36	533779790	110173	32.04	4865	4920	4740	6320	3410	4865	4844.92	3.23	0	-30027	5698	5281	5063	4646	4428	5172	4537	51	1455	500	3010	5	1	10143845	482	10.37	0.80	12	1.09	458.00	5931.00	6830	20220622	-30.45	3890	20221013	22.11	5930	-19.90	20230202	3910	21.48	20230103	6690	-29.00	20220623	3890	22.11	20221013	5.85	N	187270	500	50 억		327466	N	N	0	N	00	N
44	20230622	160857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4865	-185	5	-3.66	1721600055	343398	414.44	5210	5480	4845	6560	3540	5050	5014.54	4.49	0	-128780	5183	5116	5063	4996	4943	5090	4970	51	1510	500	3130	5	1	10143845	493	10.62	0.82	12	3.39	458.00	5931.00	7340	20220621	-33.72	3890	20221013	25.06	5930	-17.96	20230202	3910	24.42	20230103	6830	-28.77	20220622	3890	25.06	20221013	5.78	N	187270	500	50 억		455542	N	N	0	N	00	N
45	20230622	150306	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4860	-190	5	-3.76	1645276870	327714	395.51	5210	5480	4845	6560	3540	5050	5020.46	4.49	0	-124507	5183	5116	5063	4996	4943	5090	4970	51	1510	500	3130	5	1	10143845	493	10.61	0.82	12	3.23	458.00	5931.00	7340	20220621	-33.79	3890	20221013	24.94	5930	-18.04	20230202	3910	24.30	20230103	6830	-28.84	20220622	3890	24.94	20221013	5.78	N	187270	500	50 억		455542	N	N	0	N	00	N
46	20230622	140550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4895	-155	5	-3.07	1525116365	303029	365.72	5210	5480	4845	6560	3540	5050	5032.90	4.49	0	-117858	5183	5116	5063	4996	4943	5090	4970	51	1510	500	3130	5	1	10143845	497	10.69	0.83	12	2.99	458.00	5931.00	7340	20220621	-33.31	3890	20221013	25.84	5930	-17.45	20230202	3910	25.19	20230103	6830	-28.33	20220622	3890	25.84	20221013	5.78	N	187270	500	50 억		455542	N	N	0	N	00	N
47	20230622	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4870	-180	5	-3.56	1430719620	283727	342.43	5210	5480	4845	6560	3540	5050	5042.59	4.49	0	-111358	5183	5116	5063	4996	4943	5090	4970	51	1510	500	3130	5	1	10143845	494	10.63	0.82	12	2.80	458.00	5931.00	7340	20220621	-33.65	3890	20221013	25.19	5930	-17.88	20230202	3910	24.55	20230103	6830	-28.70	20220622	3890	25.19	20221013	5.78	N	187270	500	50 억		455542	N	N	0	N	00	N
48	20230622	120844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4965	-85	5	-1.68	1054296270	207433	250.35	5210	5480	4880	6560	3540	5050	5082.59	4.49	0	-92612	5183	5116	5063	4996	4943	5090	4970	51	1510	500	3130	5	1	10143845	504	10.84	0.84	12	2.04	458.00	5931.00	7340	20220621	-32.36	3890	20221013	27.63	5930	-16.27	20230202	3910	26.98	20230103	6830	-27.31	20220622	3890	27.63	20221013	5.78	N	187270	500	50 억		455542	N	N	0	N	00	N
49	20230622	110433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4975	-75	5	-1.49	1017119695	199955	241.32	5210	5480	4880	6560	3540	5050	5086.75	4.49	0	-88646	5183	5116	5063	4996	4943	5090	4970	51	1510	500	3130	5	1	10143845	505	10.86	0.84	12	1.97	458.00	5931.00	7340	20220621	-32.22	3890	20221013	27.89	5930	-16.10	20230202	3910	27.24	20230103	6830	-27.16	20220622	3890	27.89	20221013	5.78	N	187270	500	50 억		455542	N	N	0	N	00	N
50	20230622	100418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4950	-100	5	-1.98	971809115	190835	230.32	5210	5480	4880	6560	3540	5050	5092.42	4.49	0	-82959	5183	5116	5063	4996	4943	5090	4970	51	1510	500	3130	5	1	10143845	502	10.81	0.83	12	1.88	458.00	5931.00	7340	20220621	-32.56	3890	20221013	27.25	5930	-16.53	20230202	3910	26.60	20230103	6830	-27.53	20220622	3890	27.25	20221013	5.78	N	187270	500	50 억		455542	N	N	0	N	00	N
51	20230622	090727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	-50	5	-0.99	790672920	154455	186.41	5210	5480	4880	6560	3540	5050	5119.14	4.49	0	-65103	5183	5116	5063	4996	4943	5090	4970	51	1510	500	3130	10	1	10143845	507	10.92	0.84	12	1.52	458.00	5931.00	7340	20220621	-31.88	3890	20221013	28.53	5930	-15.68	20230202	3910	27.88	20230103	6830	-26.79	20220622	3890	28.53	20221013	5.78	N	187270	500	50 억		455542	N	N	0	N	00	N
52	20230621	160553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-70	5	-1.37	419952300	82778	160.34	5080	5130	5010	6650	3590	5120	5073.24	4.48	0	702	5240	5180	5090	5030	4940	5210	5060	51	1530	500	3170	10	1	10143845	512	11.03	0.85	12	0.82	458.00	5931.00	8190	20220620	-38.34	3890	20221013	29.82	5930	-14.84	20230202	3910	29.16	20230103	7340	-31.20	20220621	3890	29.82	20221013	5.68	N	187270	500	50 억		454829	N	N	0	N	00	N
53	20230621	150415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5060	-60	5	-1.17	341815430	67268	130.30	5080	5130	5030	6650	3590	5120	5081.40	4.48	0	-1985	5240	5180	5090	5030	4940	5210	5060	51	1530	500	3170	10	1	10143845	513	11.05	0.85	12	0.66	458.00	5931.00	8190	20220620	-38.22	3890	20221013	30.08	5930	-14.67	20230202	3910	29.41	20230103	7340	-31.06	20220621	3890	30.08	20221013	5.68	N	187270	500	50 억		454829	N	N	0	N	00	N
54	20230621	140258	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	-20	5	-0.39	308744830	60759	117.69	5080	5130	5030	6650	3590	5120	5081.47	4.48	0	-1360	5240	5180	5090	5030	4940	5210	5060	51	1530	500	3170	10	1	10143845	517	11.14	0.86	12	0.60	458.00	5931.00	8190	20220620	-37.73	3890	20221013	31.11	5930	-14.00	20230202	3910	30.43	20230103	7340	-30.52	20220621	3890	31.11	20221013	5.68	N	187270	500	50 억		454829	N	N	0	N	00	N
55	20230621	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	-20	5	-0.39	285571600	56209	108.88	5080	5130	5030	6650	3590	5120	5080.53	4.48	0	-1971	5240	5180	5090	5030	4940	5210	5060	51	1530	500	3170	10	1	10143845	517	11.14	0.86	12	0.55	458.00	5931.00	8190	20220620	-37.73	3890	20221013	31.11	5930	-14.00	20230202	3910	30.43	20230103	7340	-30.52	20220621	3890	31.11	20221013	5.68	N	187270	500	50 억		454829	N	N	0	N	00	N
56	20230621	120936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	-30	5	-0.59	257549450	50709	98.23	5080	5130	5030	6650	3590	5120	5078.97	4.48	0	-1625	5240	5180	5090	5030	4940	5210	5060	51	1530	500	3170	10	1	10143845	516	11.11	0.86	12	0.50	458.00	5931.00	8190	20220620	-37.85	3890	20221013	30.85	5930	-14.17	20230202	3910	30.18	20230103	7340	-30.65	20220621	3890	30.85	20221013	5.68	N	187270	500	50 억		454829	N	N	0	N	00	N
57	20230621	110807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	-30	5	-0.59	209360290	41253	79.91	5080	5130	5030	6650	3590	5120	5075.03	4.48	0	-5612	5240	5180	5090	5030	4940	5210	5060	51	1530	500	3170	10	1	10143845	516	11.11	0.86	12	0.41	458.00	5931.00	8190	20220620	-37.85	3890	20221013	30.85	5930	-14.17	20230202	3910	30.18	20230103	7340	-30.65	20220621	3890	30.85	20221013	5.68	N	187270	500	50 억		454829	N	N	0	N	00	N
58	20230621	100120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-40	5	-0.78	97786510	19199	37.19	5080	5130	5070	6650	3590	5120	5093.31	4.48	0	-1715	5240	5180	5090	5030	4940	5210	5060	51	1530	500	3170	10	1	10143845	515	11.09	0.86	12	0.19	458.00	5931.00	8190	20220620	-37.97	3890	20221013	30.59	5930	-14.33	20230202	3910	29.92	20230103	7340	-30.79	20220621	3890	30.59	20221013	5.68	N	187270	500	50 억		454829	N	N	0	N	00	N
59	20230621	090601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-40	5	-0.78	40006650	7870	15.24	5080	5120	5070	6650	3590	5120	5083.44	4.48	0	969	5240	5180	5090	5030	4940	5210	5060	51	1530	500	3170	10	1	10143845	515	11.09	0.86	12	0.08	458.00	5931.00	8190	20220620	-37.97	3890	20221013	30.59	5930	-14.33	20230202	3910	29.92	20230103	7340	-30.79	20220621	3890	30.59	20221013	5.68	N	187270	500	50 억		454829	N	N	0	N	00	N
60	20230620	160252	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	10	2	0.20	261048180	51483	63.46	5110	5150	5000	6640	3580	5110	5070.37	4.41	0	7733	5350	5230	5130	5010	4910	5180	4960	51	1530	500	3160	10	1	10143845	519	11.18	0.86	12	0.51	458.00	5931.00	8190	20220620	-37.48	3890	20221013	31.62	5930	-13.66	20230202	3910	30.95	20230103	8190	-37.48	20220620	3890	31.62	20221013	5.75	N	187270	500	50 억		447089	N	N	0	N	00	N
61	20230620	150935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-40	5	-0.78	222520400	43921	54.14	5110	5150	5000	6640	3580	5110	5066.38	4.41	0	5935	5350	5230	5130	5010	4910	5180	4960	51	1530	500	3160	10	1	10143845	514	11.07	0.85	12	0.43	458.00	5931.00	8190	20220620	-38.10	3890	20221013	30.33	5930	-14.50	20230202	3910	29.67	20230103	8190	-38.10	20220620	3890	30.33	20221013	5.75	N	187270	500	50 억		447089	N	N	0	N	00	N
62	20230620	140549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-30	5	-0.59	167042190	32918	40.58	5110	5150	5020	6640	3580	5110	5074.49	4.41	0	4932	5350	5230	5130	5010	4910	5180	4960	51	1530	500	3160	10	1	10143845	515	11.09	0.86	12	0.32	458.00	5931.00	8190	20220620	-37.97	3890	20221013	30.59	5930	-14.33	20230202	3910	29.92	20230103	8190	-37.97	20220620	3890	30.59	20221013	5.75	N	187270	500	50 억		447089	N	N	0	N	00	N
63	20230620	130517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-30	5	-0.59	149994770	29566	36.45	5110	5150	5020	6640	3580	5110	5073.22	4.41	0	6669	5350	5230	5130	5010	4910	5180	4960	51	1530	500	3160	10	1	10143845	515	11.09	0.86	12	0.29	458.00	5931.00	8190	20220620	-37.97	3890	20221013	30.59	5930	-14.33	20230202	3910	29.92	20230103	8190	-37.97	20220620	3890	30.59	20221013	5.75	N	187270	500	50 억		447089	N	N	0	N	00	N
64	20230620	120455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-40	5	-0.78	139212710	27443	33.83	5110	5150	5020	6640	3580	5110	5072.79	4.41	0	7223	5350	5230	5130	5010	4910	5180	4960	51	1530	500	3160	10	1	10143845	514	11.07	0.85	12	0.27	458.00	5931.00	8190	20220620	-38.10	3890	20221013	30.33	5930	-14.50	20230202	3910	29.67	20230103	8190	-38.10	20220620	3890	30.33	20221013	5.75	N	187270	500	50 억		447089	N	N	0	N	00	N
65	20230620	110336	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5060	-50	5	-0.98	113835310	22444	27.67	5110	5150	5020	6640	3580	5110	5071.97	4.41	0	8349	5350	5230	5130	5010	4910	5180	4960	51	1530	500	3160	10	1	10143845	513	11.05	0.85	12	0.22	458.00	5931.00	8190	20220620	-38.22	3890	20221013	30.08	5930	-14.67	20230202	3910	29.41	20230103	8190	-38.22	20220620	3890	30.08	20221013	5.75	N	187270	500	50 억		447089	N	N	0	N	00	N
66	20230620	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	-10	5	-0.20	104217500	20556	25.34	5110	5130	5020	6640	3580	5110	5069.93	4.41	0	9189	5350	5230	5130	5010	4910	5180	4960	51	1530	500	3160	10	1	10143845	517	11.14	0.86	12	0.20	458.00	5931.00	8190	20220620	-37.73	3890	20221013	31.11	5930	-14.00	20230202	3910	30.43	20230103	8190	-37.73	20220620	3890	31.11	20221013	5.75	N	187270	500	50 억		447089	N	N	0	N	00	N
67	20230620	091013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-40	5	-0.78	30071150	5899	7.27	5110	5130	5070	6640	3580	5110	5097.67	4.41	0	2758	5350	5230	5130	5010	4910	5180	4960	51	1530	500	3160	10	1	10143845	514	11.07	0.85	12	0.06	458.00	5931.00	8190	20220620	-38.10	3890	20221013	30.33	5930	-14.50	20230202	3910	29.67	20230103	8190	-38.10	20220620	3890	30.33	20221013	5.75	N	187270	500	50 억		447089	N	N	0	N	00	N
68	20230619	160522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	-40	5	-0.78	413143990	80904	99.13	5230	5250	5030	6690	3610	5150	5106.59	4.36	0	6140	5403	5276	5163	5036	4923	5340	5100	51	1540	500	3190	10	1	10143845	518	11.16	0.86	12	0.80	458.00	5931.00	8190	20220620	-37.61	3890	20221013	31.36	5930	-13.83	20230202	3910	30.69	20230103	8190	-37.61	20220620	3890	31.36	20221013	5.68	N	187270	500	50 억		442162	N	N	0	N	00	N
69	20230619	150424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	-20	5	-0.39	362553760	71052	87.06	5230	5250	5030	6690	3610	5150	5102.65	4.36	0	5063	5403	5276	5163	5036	4923	5340	5100	51	1540	500	3190	10	1	10143845	520	11.20	0.86	12	0.70	458.00	5931.00	8190	20220620	-37.36	3890	20221013	31.88	5930	-13.49	20230202	3910	31.20	20230103	8190	-37.36	20220620	3890	31.88	20221013	5.68	N	187270	500	50 억		442162	N	N	0	N	00	N
70	20230619	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-70	5	-1.36	339214510	66471	81.44	5230	5250	5030	6690	3610	5150	5103.19	4.36	0	4959	5403	5276	5163	5036	4923	5340	5100	51	1540	500	3190	10	1	10143845	515	11.09	0.86	12	0.66	458.00	5931.00	8190	20220620	-37.97	3890	20221013	30.59	5930	-14.33	20230202	3910	29.92	20230103	8190	-37.97	20220620	3890	30.59	20221013	5.68	N	187270	500	50 억		442162	N	N	0	N	00	N
71	20230619	131030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-110	5	-2.14	328858790	64435	78.95	5230	5250	5030	6690	3610	5150	5103.73	4.36	0	5031	5403	5276	5163	5036	4923	5340	5100	51	1540	500	3190	10	1	10143845	511	11.00	0.85	12	0.64	458.00	5931.00	8190	20220620	-38.46	3890	20221013	29.56	5930	-15.01	20230202	3910	28.90	20230103	8190	-38.46	20220620	3890	29.56	20221013	5.68	N	187270	500	50 억		442162	N	N	0	N	00	N
72	20230619	120744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	-50	5	-0.97	162096590	31470	38.56	5230	5250	5060	6690	3610	5150	5150.83	4.36	0	-6468	5403	5276	5163	5036	4923	5340	5100	51	1540	500	3190	10	1	10143845	517	11.14	0.86	12	0.31	458.00	5931.00	8190	20220620	-37.73	3890	20221013	31.11	5930	-14.00	20230202	3910	30.43	20230103	8190	-37.73	20220620	3890	31.11	20221013	5.68	N	187270	500	50 억		442162	N	N	0	N	00	N
73	20230619	111023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	-30	5	-0.58	151627480	29420	36.05	5230	5250	5060	6690	3610	5150	5153.89	4.36	0	-6604	5403	5276	5163	5036	4923	5340	5100	51	1540	500	3190	10	1	10143845	519	11.18	0.86	12	0.29	458.00	5931.00	8190	20220620	-37.48	3890	20221013	31.62	5930	-13.66	20230202	3910	30.95	20230103	8190	-37.48	20220620	3890	31.62	20221013	5.68	N	187270	500	50 억		442162	N	N	0	N	00	N
74	20230619	100623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	-50	5	-0.97	135941610	26351	32.29	5230	5250	5060	6690	3610	5150	5158.88	4.36	0	-7007	5403	5276	5163	5036	4923	5340	5100	51	1540	500	3190	10	1	10143845	517	11.14	0.86	12	0.26	458.00	5931.00	8190	20220620	-37.73	3890	20221013	31.11	5930	-14.00	20230202	3910	30.43	20230103	8190	-37.73	20220620	3890	31.11	20221013	5.68	N	187270	500	50 억		442162	N	N	0	N	00	N
75	20230619	090952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5160	10	2	0.19	73039240	14031	17.19	5230	5250	5160	6690	3610	5150	5205.57	4.36	0	-4716	5403	5276	5163	5036	4923	5340	5100	51	1540	500	3190	10	1	10143845	523	11.27	0.87	12	0.14	458.00	5931.00	8190	20220620	-37.00	3890	20221013	32.65	5930	-12.98	20230202	3910	31.97	20230103	8190	-37.00	20220620	3890	32.65	20221013	5.68	N	187270	500	50 억		442162	N	N	0	N	00	N
76	20230616	160906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	40	2	0.78	418869740	81568	70.98	5050	5290	5050	6640	3580	5110	5135.21	4.29	0	7006	5303	5206	5103	5006	4903	5155	4955	51	1530	500	3160	10	1	10143845	522	11.24	0.87	12	0.80	458.00	5931.00	8190	20220620	-37.12	3890	20221013	32.39	5930	-13.15	20230202	3910	31.71	20230103	8190	-37.12	20220620	3890	32.39	20221013	5.51	N	187270	500	50 억		435082	N	N	0	N	00	N
77	20230616	150725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	10	2	0.20	376479200	73296	63.78	5050	5290	5050	6640	3580	5110	5136.42	4.29	0	7016	5303	5206	5103	5006	4903	5155	4955	51	1530	500	3160	10	1	10143845	519	11.18	0.86	12	0.72	458.00	5931.00	8190	20220620	-37.48	3890	20221013	31.62	5930	-13.66	20230202	3910	30.95	20230103	8190	-37.48	20220620	3890	31.62	20221013	5.51	N	187270	500	50 억		435082	N	N	0	N	00	N
78	20230616	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	30	2	0.59	314220030	61100	53.17	5050	5290	5050	6640	3580	5110	5142.72	4.29	0	6406	5303	5206	5103	5006	4903	5155	4955	51	1530	500	3160	10	1	10143845	521	11.22	0.87	12	0.60	458.00	5931.00	8190	20220620	-37.24	3890	20221013	32.13	5930	-13.32	20230202	3910	31.46	20230103	8190	-37.24	20220620	3890	32.13	20221013	5.51	N	187270	500	50 억		435082	N	N	0	N	00	N
79	20230616	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	30	2	0.59	256499990	49866	43.39	5050	5290	5050	6640	3580	5110	5143.79	4.29	0	7485	5303	5206	5103	5006	4903	5155	4955	51	1530	500	3160	10	1	10143845	521	11.22	0.87	12	0.49	458.00	5931.00	8190	20220620	-37.24	3890	20221013	32.13	5930	-13.32	20230202	3910	31.46	20230103	8190	-37.24	20220620	3890	32.13	20221013	5.51	N	187270	500	50 억		435082	N	N	0	N	00	N
80	20230616	120636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	30	2	0.59	243312610	47304	41.16	5050	5290	5050	6640	3580	5110	5143.59	4.29	0	6285	5303	5206	5103	5006	4903	5155	4955	51	1530	500	3160	10	1	10143845	521	11.22	0.87	12	0.47	458.00	5931.00	8190	20220620	-37.24	3890	20221013	32.13	5930	-13.32	20230202	3910	31.46	20230103	8190	-37.24	20220620	3890	32.13	20221013	5.51	N	187270	500	50 억		435082	N	N	0	N	00	N
81	20230616	110233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5180	70	2	1.37	204756230	39823	34.65	5050	5290	5050	6640	3580	5110	5141.66	4.29	0	5042	5303	5206	5103	5006	4903	5155	4955	51	1530	500	3160	10	1	10143845	525	11.31	0.87	12	0.39	458.00	5931.00	8190	20220620	-36.75	3890	20221013	33.16	5930	-12.65	20230202	3910	32.48	20230103	8190	-36.75	20220620	3890	33.16	20221013	5.51	N	187270	500	50 억		435082	N	N	0	N	00	N
82	20230616	100439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	40	2	0.78	177624480	34556	30.07	5050	5290	5050	6640	3580	5110	5140.19	4.29	0	3402	5303	5206	5103	5006	4903	5155	4955	51	1530	500	3160	10	1	10143845	522	11.24	0.87	12	0.34	458.00	5931.00	8190	20220620	-37.12	3890	20221013	32.39	5930	-13.15	20230202	3910	31.71	20230103	8190	-37.12	20220620	3890	32.39	20221013	5.51	N	187270	500	50 억		435082	N	N	0	N	00	N
83	20230616	090839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5170	60	2	1.17	79644490	15642	13.61	5050	5170	5050	6640	3580	5110	5091.71	4.29	0	4356	5303	5206	5103	5006	4903	5155	4955	51	1530	500	3160	10	1	10143845	524	11.29	0.87	12	0.15	458.00	5931.00	8190	20220620	-36.87	3890	20221013	32.90	5930	-12.82	20230202	3910	32.23	20230103	8190	-36.87	20220620	3890	32.90	20221013	5.51	N	187270	500	50 억		435082	N	N	0	N	00	N
84	20230615	150757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	-30	5	-0.58	547077240	107262	41.97	5120	5200	5000	6660	3600	5130	5100.32	4.27	0	1757	5536	5332	5196	4992	4856	5265	4925	51	1530	500	3180	10	1	10143845	517	11.14	0.86	12	1.06	458.00	5931.00	8190	20220620	-37.73	3890	20221013	31.11	5930	-14.00	20230202	3910	30.43	20230103	8190	-37.73	20220620	3890	31.11	20221013	5.17	N	187270	500	50 억		432986	N	N	0	N	00	N
85	20230615	140116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-50	5	-0.97	484251090	94963	37.16	5120	5200	5000	6660	3600	5130	5099.30	4.27	0	4326	5536	5332	5196	4992	4856	5265	4925	51	1530	500	3180	10	1	10143845	515	11.09	0.86	12	0.94	458.00	5931.00	8190	20220620	-37.97	3890	20221013	30.59	5930	-14.33	20230202	3910	29.92	20230103	8190	-37.97	20220620	3890	30.59	20221013	5.17	N	187270	500	50 억		432986	N	N	0	N	00	N
86	20230615	130415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-50	5	-0.97	433265520	84863	33.20	5120	5200	5000	6660	3600	5130	5105.41	4.27	0	3308	5536	5332	5196	4992	4856	5265	4925	51	1530	500	3180	10	1	10143845	515	11.09	0.86	12	0.84	458.00	5931.00	8190	20220620	-37.97	3890	20221013	30.59	5930	-14.33	20230202	3910	29.92	20230103	8190	-37.97	20220620	3890	30.59	20221013	5.17	N	187270	500	50 억		432986	N	N	0	N	00	N
87	20230615	120512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	-30	5	-0.58	385832320	75552	29.56	5120	5200	5000	6660	3600	5130	5106.78	4.27	0	2835	5536	5332	5196	4992	4856	5265	4925	51	1530	500	3180	10	1	10143845	517	11.14	0.86	12	0.74	458.00	5931.00	8190	20220620	-37.73	3890	20221013	31.11	5930	-14.00	20230202	3910	30.43	20230103	8190	-37.73	20220620	3890	31.11	20221013	5.17	N	187270	500	50 억		432986	N	N	0	N	00	N
88	20230615	110126	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5060	-70	5	-1.36	279634140	54500	21.32	5120	5200	5060	6660	3600	5130	5130.91	4.27	0	284	5536	5332	5196	4992	4856	5265	4925	51	1530	500	3180	10	1	10143845	513	11.05	0.85	12	0.54	458.00	5931.00	8190	20220620	-38.22	3890	20221013	30.08	5930	-14.67	20230202	3910	29.41	20230103	8190	-38.22	20220620	3890	30.08	20221013	5.17	N	187270	500	50 억		432986	N	N	0	N	00	N
89	20230611	184644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4950	110	2	2.27	140026905	28180	76.41	4870	5040	4850	6290	3390	4840	4969.06	4.38	1141	1178	4986	4912	4876	4802	4766	4895	4785	51	1450	500	3000	5	1	10143845	502	10.81	0.83	12	0.28	458.00	5931.00	8850	20220608	-44.07	3890	20221013	27.25	5930	-16.53	20230202	3910	26.60	20230103	8190	-39.56	20220620	3890	27.25	20221013	5.24	N	187270	500	50 억		444381	N	N	0	N	00	N