KissMeData/041520/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	160430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6900	0	3	0.00	143800490	20918	33.91	6900	6970	6750	8970	4830	6900	6874.49	1.12	0	-4771	7206	7052	6846	6692	6486	7130	6770	61	2070	500	4830	10	1	12188730	841	-14.53	0.42	12	0.17	-475.00	16302.00	7000	20230629	-1.43	4515	20221014	52.82	7000	-1.43	20230629	4650	48.39	20230104	7000	-1.43	20230629	4515	52.82	20221014	0.92	N	041520	500	60 억		136179	N	N	0	N	00	N
3	20230630	150433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6920	20	2	0.29	131437370	19108	30.98	6900	6970	6750	8970	4830	6900	6878.66	1.12	0	-4668	7206	7052	6846	6692	6486	7130	6770	61	2070	500	4830	10	1	12188730	843	-14.57	0.42	12	0.16	-475.00	16302.00	7000	20230629	-1.14	4515	20221014	53.27	7000	-1.14	20230629	4650	48.82	20230104	7000	-1.14	20230629	4515	53.27	20221014	0.92	N	041520	500	60 억		136179	N	N	0	N	00	N
4	20230630	140431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6940	40	2	0.58	118274870	17207	27.89	6900	6970	6750	8970	4830	6900	6873.65	1.12	0	-3848	7206	7052	6846	6692	6486	7130	6770	61	2070	500	4830	10	1	12188730	846	-14.61	0.43	12	0.14	-475.00	16302.00	7000	20230629	-0.86	4515	20221014	53.71	7000	-0.86	20230629	4650	49.25	20230104	7000	-0.86	20230629	4515	53.71	20221014	0.92	N	041520	500	60 억		136179	N	N	0	N	00	N
5	20230630	130433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6920	20	2	0.29	104062430	15146	24.55	6900	6970	6750	8970	4830	6900	6870.62	1.12	0	-3601	7206	7052	6846	6692	6486	7130	6770	61	2070	500	4830	10	1	12188730	843	-14.57	0.42	12	0.12	-475.00	16302.00	7000	20230629	-1.14	4515	20221014	53.27	7000	-1.14	20230629	4650	48.82	20230104	7000	-1.14	20230629	4515	53.27	20221014	0.92	N	041520	500	60 억		136179	N	N	0	N	00	N
6	20230630	120430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6890	-10	5	-0.14	91732440	13362	21.66	6900	6970	6750	8970	4830	6900	6865.17	1.12	0	-3098	7206	7052	6846	6692	6486	7130	6770	61	2070	500	4830	10	1	12188730	840	-14.51	0.42	12	0.11	-475.00	16302.00	7000	20230629	-1.57	4515	20221014	52.60	7000	-1.57	20230629	4650	48.17	20230104	7000	-1.57	20230629	4515	52.60	20221014	0.92	N	041520	500	60 억		136179	N	N	0	N	00	N
7	20230630	110432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6960	60	2	0.87	78762080	11490	18.63	6900	6970	6750	8970	4830	6900	6854.84	1.12	0	-2372	7206	7052	6846	6692	6486	7130	6770	61	2070	500	4830	10	1	12188730	848	-14.65	0.43	12	0.09	-475.00	16302.00	7000	20230629	-0.57	4515	20221014	54.15	7000	-0.57	20230629	4650	49.68	20230104	7000	-0.57	20230629	4515	54.15	20221014	0.92	N	041520	500	60 억		136179	N	N	0	N	00	N
8	20230630	100432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6860	-40	5	-0.58	47285680	6942	11.25	6900	6910	6750	8970	4830	6900	6811.54	1.12	0	-978	7206	7052	6846	6692	6486	7130	6770	61	2070	500	4830	10	1	12188730	836	-14.44	0.42	12	0.06	-475.00	16302.00	7000	20230629	-2.00	4515	20221014	51.94	7000	-2.00	20230629	4650	47.53	20230104	7000	-2.00	20230629	4515	51.94	20221014	0.92	N	041520	500	60 억		136179	N	N	0	N	00	N
9	20230630	090433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6820	-80	5	-1.16	7176030	1050	1.70	6900	6910	6820	8970	4830	6900	6834.31	1.12	0	289	7206	7052	6846	6692	6486	7130	6770	61	2070	500	4830	10	1	12188730	831	-14.36	0.42	12	0.01	-475.00	16302.00	7000	20230629	-2.57	4515	20221014	51.05	7000	-2.57	20230629	4650	46.67	20230104	7000	-2.57	20230629	4515	51.05	20221014	0.92	N	041520	500	60 억		136179	N	N	0	N	00	N
10	20230629	160431	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	6900	250	2	3.76	424636740	61550	228.18	6650	7000	6640	8640	4660	6650	6899.05	1.08	0	4463	6870	6760	6630	6520	6390	6815	6575	61	1990	500	4650	10	1	12188730	841	-14.53	0.42	12	0.50	-475.00	16302.00	7000	20230629	-1.43	4515	20221014	52.82	7000	-1.43	20230629	4650	48.39	20230104	7000	-1.43	20230629	4515	52.82	20221014	0.93	N	041520	500	60 억		131771	N	N	0	N	00	N
11	20230629	150429	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	6910	260	2	3.91	413506220	59937	222.20	6650	7000	6640	8640	4660	6650	6899.01	1.08	0	4615	6870	6760	6630	6520	6390	6815	6575	61	1990	500	4650	10	1	12188730	842	-14.55	0.42	12	0.49	-475.00	16302.00	7000	20230629	-1.29	4515	20221014	53.05	7000	-1.29	20230629	4650	48.60	20230104	7000	-1.29	20230629	4515	53.05	20221014	0.93	N	041520	500	60 억		131771	N	N	0	N	00	N
12	20230629	140429	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	6950	300	2	4.51	384823280	55763	206.73	6650	7000	6640	8640	4660	6650	6901.05	1.08	0	4370	6870	6760	6630	6520	6390	6815	6575	61	1990	500	4650	10	1	12188730	847	-14.63	0.43	12	0.46	-475.00	16302.00	7000	20230629	-0.71	4515	20221014	53.93	7000	-0.71	20230629	4650	49.46	20230104	7000	-0.71	20230629	4515	53.93	20221014	0.93	N	041520	500	60 억		131771	N	N	0	N	00	N
13	20230629	130429	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	6900	250	2	3.76	359917810	52164	193.39	6650	7000	6640	8640	4660	6650	6899.74	1.08	0	4752	6870	6760	6630	6520	6390	6815	6575	61	1990	500	4650	10	1	12188730	841	-14.53	0.42	12	0.43	-475.00	16302.00	7000	20230629	-1.43	4515	20221014	52.82	7000	-1.43	20230629	4650	48.39	20230104	7000	-1.43	20230629	4515	52.82	20221014	0.93	N	041520	500	60 억		131771	N	N	0	N	00	N
14	20230629	120430	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	6890	240	2	3.61	342156280	49588	183.84	6650	7000	6640	8640	4660	6650	6899.98	1.08	0	3903	6870	6760	6630	6520	6390	6815	6575	61	1990	500	4650	10	1	12188730	840	-14.51	0.42	12	0.41	-475.00	16302.00	7000	20230629	-1.57	4515	20221014	52.60	7000	-1.57	20230629	4650	48.17	20230104	7000	-1.57	20230629	4515	52.60	20221014	0.93	N	041520	500	60 억		131771	N	N	0	N	00	N
15	20230629	110430	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	6970	320	2	4.81	305952850	44368	164.48	6650	7000	6640	8640	4660	6650	6895.80	1.08	0	4159	6870	6760	6630	6520	6390	6815	6575	61	1990	500	4650	10	1	12188730	850	-14.67	0.43	12	0.36	-475.00	16302.00	7000	20230629	-0.43	4515	20221014	54.37	7000	-0.43	20230629	4650	49.89	20230104	7000	-0.43	20230629	4515	54.37	20221014	0.93	N	041520	500	60 억		131771	N	N	0	N	00	N
16	20230629	100431	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	6960	310	2	4.66	175558890	25652	95.10	6650	6970	6640	8640	4660	6650	6843.87	1.08	0	6021	6870	6760	6630	6520	6390	6815	6575	61	1990	500	4650	10	1	12188730	848	-14.65	0.43	12	0.21	-475.00	16302.00	6970	20230629	-0.14	4515	20221014	54.15	6970	-0.14	20230629	4650	49.68	20230104	6970	-0.14	20230629	4515	54.15	20221014	0.93	N	041520	500	60 억		131771	N	N	0	N	00	N
17	20230629	090430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6650	0	3	0.00	1343000	202	0.75	6650	6650	6640	8640	4660	6650	6648.51	1.08	0	-30	6870	6760	6630	6520	6390	6815	6575	61	1990	500	4650	10	1	12188730	811	-14.00	0.41	12	0.00	-475.00	16302.00	6810	20230613	-2.35	4515	20221014	47.29	6810	-2.35	20230613	4650	43.01	20230104	6810	-2.35	20230613	4515	47.29	20221014	0.93	N	041520	500	60 억		131771	N	N	0	N	00	N
18	20230628	160426	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6650	30	2	0.45	176516830	26573	229.51	6610	6740	6500	8600	4640	6620	6642.71	1.06	0	3236	6706	6662	6606	6562	6506	6670	6570	61	1980	500	4630	10	1	12188730	811	-14.00	0.41	12	0.22	-475.00	16302.00	6810	20230613	-2.35	4515	20221014	47.29	6810	-2.35	20230613	4650	43.01	20230104	6810	-2.35	20230613	4515	47.29	20221014	0.93	N	041520	500	60 억		128592	N	N	0	N	00	N
19	20230628	150428	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6650	30	2	0.45	164293930	24735	213.64	6610	6740	6500	8600	4640	6620	6642.16	1.06	0	4768	6706	6662	6606	6562	6506	6670	6570	61	1980	500	4630	10	1	12188730	811	-14.00	0.41	12	0.20	-475.00	16302.00	6810	20230613	-2.35	4515	20221014	47.29	6810	-2.35	20230613	4650	43.01	20230104	6810	-2.35	20230613	4515	47.29	20221014	0.93	N	041520	500	60 억		128592	N	N	0	N	00	N
20	20230628	140426	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6670	50	2	0.76	96420150	14434	124.67	6610	6740	6580	8600	4640	6620	6680.07	1.06	0	2179	6706	6662	6606	6562	6506	6670	6570	61	1980	500	4630	10	1	12188730	813	-14.04	0.41	12	0.12	-475.00	16302.00	6810	20230613	-2.06	4515	20221014	47.73	6810	-2.06	20230613	4650	43.44	20230104	6810	-2.06	20230613	4515	47.73	20221014	0.93	N	041520	500	60 억		128592	N	N	0	N	00	N
21	20230628	130427	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6690	70	2	1.06	85905870	12862	111.09	6610	6740	6580	8600	4640	6620	6679.04	1.06	0	2407	6706	6662	6606	6562	6506	6670	6570	61	1980	500	4630	10	1	12188730	815	-14.08	0.41	12	0.11	-475.00	16302.00	6810	20230613	-1.76	4515	20221014	48.17	6810	-1.76	20230613	4650	43.87	20230104	6810	-1.76	20230613	4515	48.17	20221014	0.93	N	041520	500	60 억		128592	N	N	0	N	00	N
22	20230628	120401	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6710	90	2	1.36	74301130	11131	96.14	6610	6740	6580	8600	4640	6620	6675.15	1.06	0	2703	6706	6662	6606	6562	6506	6670	6570	61	1980	500	4630	10	1	12188730	818	-14.13	0.41	12	0.09	-475.00	16302.00	6810	20230613	-1.47	4515	20221014	48.62	6810	-1.47	20230613	4650	44.30	20230104	6810	-1.47	20230613	4515	48.62	20221014	0.93	N	041520	500	60 억		128592	N	N	0	N	00	N
23	20230628	110430	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6680	60	2	0.91	49550870	7430	64.17	6610	6740	6580	8600	4640	6620	6669.03	1.06	0	2165	6706	6662	6606	6562	6506	6670	6570	61	1980	500	4630	10	1	12188730	814	-14.06	0.41	12	0.06	-475.00	16302.00	6810	20230613	-1.91	4515	20221014	47.95	6810	-1.91	20230613	4650	43.66	20230104	6810	-1.91	20230613	4515	47.95	20221014	0.93	N	041520	500	60 억		128592	N	N	0	N	00	N
24	20230628	100430	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6670	50	2	0.76	8416690	1271	10.98	6610	6680	6580	8600	4640	6620	6622.10	1.06	0	199	6706	6662	6606	6562	6506	6670	6570	61	1980	500	4630	10	1	12188730	813	-14.04	0.41	12	0.01	-475.00	16302.00	6810	20230613	-2.06	4515	20221014	47.73	6810	-2.06	20230613	4650	43.44	20230104	6810	-2.06	20230613	4515	47.73	20221014	0.93	N	041520	500	60 억		128592	N	N	0	N	00	N
25	20230628	090427	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6620	0	3	0.00	0	0	0.00	0	0	0	8600	4640	6620	0.00	1.06	0	0	6706	6662	6606	6562	6506	6670	6570	61	1980	500	4630	10	1	12188730	807	-13.94	0.41	12	0.00	-475.00	16302.00	6810	20230613	-2.79	4515	20221014	46.62	6810	-2.79	20230613	4650	42.37	20230104	6810	-2.79	20230613	4515	46.62	20221014	0.93	N	041520	500	60 억		128592	N	N	0	N	00	N
26	20230627	160429	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6620	-30	5	-0.45	76540540	11578	67.95	6620	6650	6550	8640	4660	6650	6610.86	1.07	0	-2069	6890	6770	6600	6480	6310	6830	6540	61	1990	500	4650	10	1	12188730	807	-13.94	0.41	12	0.09	-475.00	16302.00	6810	20230613	-2.79	4515	20221014	46.62	6810	-2.79	20230613	4650	42.37	20230104	6810	-2.79	20230613	4515	46.62	20221014	0.93	N	041520	500	60 억		130604	N	N	0	N	00	N
27	20230627	150431	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6650	0	3	0.00	75474720	11417	67.01	6620	6650	6550	8640	4660	6650	6610.73	1.07	0	-2069	6890	6770	6600	6480	6310	6830	6540	61	1990	500	4650	10	1	12188730	811	-14.00	0.41	12	0.09	-475.00	16302.00	6810	20230613	-2.35	4515	20221014	47.29	6810	-2.35	20230613	4650	43.01	20230104	6810	-2.35	20230613	4515	47.29	20221014	0.93	N	041520	500	60 억		130604	N	N	0	N	00	N
28	20230627	140435	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6640	-10	5	-0.15	63320600	9582	56.24	6620	6650	6550	8640	4660	6650	6608.29	1.07	0	-1470	6890	6770	6600	6480	6310	6830	6540	61	1990	500	4650	10	1	12188730	809	-13.98	0.41	12	0.08	-475.00	16302.00	6810	20230613	-2.50	4515	20221014	47.07	6810	-2.50	20230613	4650	42.80	20230104	6810	-2.50	20230613	4515	47.07	20221014	0.93	N	041520	500	60 억		130604	N	N	0	N	00	N
29	20230627	130434	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6630	-20	5	-0.30	48523290	7348	43.12	6620	6650	6550	8640	4660	6650	6603.61	1.07	0	-1140	6890	6770	6600	6480	6310	6830	6540	61	1990	500	4650	10	1	12188730	808	-13.96	0.41	12	0.06	-475.00	16302.00	6810	20230613	-2.64	4515	20221014	46.84	6810	-2.64	20230613	4650	42.58	20230104	6810	-2.64	20230613	4515	46.84	20221014	0.93	N	041520	500	60 억		130604	N	N	0	N	00	N
30	20230627	120436	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6650	0	3	0.00	35585860	5397	31.67	6620	6650	6550	8640	4660	6650	6593.64	1.07	0	-100	6890	6770	6600	6480	6310	6830	6540	61	1990	500	4650	10	1	12188730	811	-14.00	0.41	12	0.04	-475.00	16302.00	6810	20230613	-2.35	4515	20221014	47.29	6810	-2.35	20230613	4650	43.01	20230104	6810	-2.35	20230613	4515	47.29	20221014	0.93	N	041520	500	60 억		130604	N	N	0	N	00	N
31	20230627	110436	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6630	-20	5	-0.30	32557500	4941	29.00	6620	6650	6550	8640	4660	6650	6589.25	1.07	0	-86	6890	6770	6600	6480	6310	6830	6540	61	1990	500	4650	10	1	12188730	808	-13.96	0.41	12	0.04	-475.00	16302.00	6810	20230613	-2.64	4515	20221014	46.84	6810	-2.64	20230613	4650	42.58	20230104	6810	-2.64	20230613	4515	46.84	20221014	0.93	N	041520	500	60 억		130604	N	N	0	N	00	N
32	20230627	100425	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6640	-10	5	-0.15	19605960	2974	17.45	6620	6650	6550	8640	4660	6650	6592.45	1.07	0	236	6890	6770	6600	6480	6310	6830	6540	61	1990	500	4650	10	1	12188730	809	-13.98	0.41	12	0.02	-475.00	16302.00	6810	20230613	-2.50	4515	20221014	47.07	6810	-2.50	20230613	4650	42.80	20230104	6810	-2.50	20230613	4515	47.07	20221014	0.93	N	041520	500	60 억		130604	N	N	0	N	00	N
33	20230627	090428	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6600	-50	5	-0.75	2929960	443	2.60	6620	6650	6600	8640	4660	6650	6613.91	1.07	0	-57	6890	6770	6600	6480	6310	6830	6540	61	1990	500	4650	10	1	12188730	804	-13.89	0.40	12	0.00	-475.00	16302.00	6810	20230613	-3.08	4515	20221014	46.18	6810	-3.08	20230613	4650	41.94	20230104	6810	-3.08	20230613	4515	46.18	20221014	0.93	N	041520	500	60 억		130604	N	N	0	N	00	N
34	20230626	160427	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6650	60	2	0.91	110428080	16889	87.63	6560	6720	6430	8560	4620	6590	6538.40	1.07	0	-181	6850	6720	6610	6480	6370	6710	6470	61	1970	500	4610	10	1	12188730	811	-14.00	0.41	12	0.14	-475.00	16302.00	6810	20230613	-2.35	4515	20221014	47.29	6810	-2.35	20230613	4650	43.01	20230104	6810	-2.35	20230613	4515	47.29	20221014	0.93	N	041520	500	60 억		130777	N	N	0	N	00	N
35	20230626	150431	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6630	40	2	0.61	104921970	16059	83.33	6560	6720	6430	8560	4620	6590	6533.53	1.07	0	399	6850	6720	6610	6480	6370	6710	6470	61	1970	500	4610	10	1	12188730	808	-13.96	0.41	12	0.13	-475.00	16302.00	6810	20230613	-2.64	4515	20221014	46.84	6810	-2.64	20230613	4650	42.58	20230104	6810	-2.64	20230613	4515	46.84	20221014	0.93	N	041520	500	60 억		130777	N	N	0	N	00	N
36	20230626	140430	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6520	-70	5	-1.06	81671250	12545	65.09	6560	6570	6430	8560	4620	6590	6510.26	1.07	0	183	6850	6720	6610	6480	6370	6710	6470	61	1970	500	4610	10	1	12188730	795	-13.73	0.40	12	0.10	-475.00	16302.00	6810	20230613	-4.26	4515	20221014	44.41	6810	-4.26	20230613	4650	40.22	20230104	6810	-4.26	20230613	4515	44.41	20221014	0.93	N	041520	500	60 억		130777	N	N	0	N	00	N
37	20230626	130429	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6520	-70	5	-1.06	68823140	10577	54.88	6560	6570	6430	8560	4620	6590	6506.87	1.07	0	-313	6850	6720	6610	6480	6370	6710	6470	61	1970	500	4610	10	1	12188730	795	-13.73	0.40	12	0.09	-475.00	16302.00	6810	20230613	-4.26	4515	20221014	44.41	6810	-4.26	20230613	4650	40.22	20230104	6810	-4.26	20230613	4515	44.41	20221014	0.93	N	041520	500	60 억		130777	N	N	0	N	00	N
38	20230626	120426	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6560	-30	5	-0.46	50171700	7720	40.06	6560	6570	6430	8560	4620	6590	6498.92	1.07	0	-492	6850	6720	6610	6480	6370	6710	6470	61	1970	500	4610	10	1	12188730	800	-13.81	0.40	12	0.06	-475.00	16302.00	6810	20230613	-3.67	4515	20221014	45.29	6810	-3.67	20230613	4650	41.08	20230104	6810	-3.67	20230613	4515	45.29	20221014	0.93	N	041520	500	60 억		130777	N	N	0	N	00	N
39	20230626	110426	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6550	-40	5	-0.61	43353980	6680	34.66	6560	6560	6430	8560	4620	6590	6490.12	1.07	0	-217	6850	6720	6610	6480	6370	6710	6470	61	1970	500	4610	10	1	12188730	798	-13.79	0.40	12	0.05	-475.00	16302.00	6810	20230613	-3.82	4515	20221014	45.07	6810	-3.82	20230613	4650	40.86	20230104	6810	-3.82	20230613	4515	45.07	20221014	0.93	N	041520	500	60 억		130777	N	N	0	N	00	N
40	20230626	100427	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6500	-90	5	-1.37	30897450	4773	24.77	6560	6560	6430	8560	4620	6590	6473.38	1.07	0	-184	6850	6720	6610	6480	6370	6710	6470	61	1970	500	4610	10	1	12188730	792	-13.68	0.40	12	0.04	-475.00	16302.00	6810	20230613	-4.55	4515	20221014	43.96	6810	-4.55	20230613	4650	39.78	20230104	6810	-4.55	20230613	4515	43.96	20221014	0.93	N	041520	500	60 억		130777	N	N	0	N	00	N
41	20230626	090428	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6560	-30	5	-0.46	1766520	273	1.42	6560	6560	6460	8560	4620	6590	6470.77	1.07	0	-10	6850	6720	6610	6480	6370	6710	6470	61	1970	500	4610	10	1	12188730	800	-13.81	0.40	12	0.00	-475.00	16302.00	6810	20230613	-3.67	4515	20221014	45.29	6810	-3.67	20230613	4650	41.08	20230104	6810	-3.67	20230613	4515	45.29	20221014	0.93	N	041520	500	60 억		130777	N	N	0	N	00	N
42	20230623	162335	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6590	0	3	0.00	126961740	19272	99.32	6590	6740	6500	8560	4620	6590	6587.89	1.10	0	-3167	6743	6666	6573	6496	6403	6620	6450	61	1970	500	4610	10	1	12188730	803	-13.87	0.40	12	0.16	-475.00	16302.00	6810	20230613	-3.23	4515	20221014	45.96	6810	-3.23	20230613	4650	41.72	20230104	6810	-3.23	20230613	4515	45.96	20221014	0.93	N	041520	500	60 억		134161	N	N	0	N	00	N
43	20230623	140342	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6610	20	2	0.30	115333230	17508	90.23	6590	6740	6500	8560	4620	6590	6587.46	1.10	0	-2555	6743	6666	6573	6496	6403	6620	6450	61	1970	500	4610	10	1	12188730	806	-13.92	0.41	12	0.14	-475.00	16302.00	6810	20230613	-2.94	4515	20221014	46.40	6810	-2.94	20230613	4650	42.15	20230104	6810	-2.94	20230613	4515	46.40	20221014	0.93	N	041520	500	60 억		134161	N	N	0	N	00	N
44	20230622	160821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6590	-60	5	-0.90	126734720	19392	92.12	6600	6650	6480	8640	4660	6650	6535.41	1.08	0	2452	6810	6730	6590	6510	6370	6770	6550	61	1990	500	4650	10	1	12188730	803	-13.87	0.40	12	0.16	-475.00	16302.00	6810	20230613	-3.23	4515	20221014	45.96	6810	-3.23	20230613	4650	41.72	20230104	6810	-3.23	20230613	4515	45.96	20221014	0.93	N	041520	500	60 억		131701	N	N	0	N	00	N
45	20230622	150713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6580	-70	5	-1.05	123718980	18934	89.94	6600	6650	6480	8640	4660	6650	6534.22	1.08	0	2561	6810	6730	6590	6510	6370	6770	6550	61	1990	500	4650	10	1	12188730	802	-13.85	0.40	12	0.16	-475.00	16302.00	6810	20230613	-3.38	4515	20221014	45.74	6810	-3.38	20230613	4650	41.51	20230104	6810	-3.38	20230613	4515	45.74	20221014	0.93	N	041520	500	60 억		131701	N	N	0	N	00	N
46	20230622	140144	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6550	-100	5	-1.50	109909510	16819	79.90	6600	6650	6480	8640	4660	6650	6534.84	1.08	0	2600	6810	6730	6590	6510	6370	6770	6550	61	1990	500	4650	10	1	12188730	798	-13.79	0.40	12	0.14	-475.00	16302.00	6810	20230613	-3.82	4515	20221014	45.07	6810	-3.82	20230613	4650	40.86	20230104	6810	-3.82	20230613	4515	45.07	20221014	0.93	N	041520	500	60 억		131701	N	N	0	N	00	N
47	20230622	130235	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6570	-80	5	-1.20	98985730	15153	71.98	6600	6650	6480	8640	4660	6650	6532.42	1.08	0	2534	6810	6730	6590	6510	6370	6770	6550	61	1990	500	4650	10	1	12188730	801	-13.83	0.40	12	0.12	-475.00	16302.00	6810	20230613	-3.52	4515	20221014	45.51	6810	-3.52	20230613	4650	41.29	20230104	6810	-3.52	20230613	4515	45.51	20221014	0.93	N	041520	500	60 억		131701	N	N	0	N	00	N
48	20230622	120641	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6550	-100	5	-1.50	96121170	14716	69.91	6600	6650	6480	8640	4660	6650	6531.75	1.08	0	2560	6810	6730	6590	6510	6370	6770	6550	61	1990	500	4650	10	1	12188730	798	-13.79	0.40	12	0.12	-475.00	16302.00	6810	20230613	-3.82	4515	20221014	45.07	6810	-3.82	20230613	4650	40.86	20230104	6810	-3.82	20230613	4515	45.07	20221014	0.93	N	041520	500	60 억		131701	N	N	0	N	00	N
49	20230622	110112	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6590	-60	5	-0.90	89191050	13659	64.89	6600	6650	6480	8640	4660	6650	6529.84	1.08	0	3014	6810	6730	6590	6510	6370	6770	6550	61	1990	500	4650	10	1	12188730	803	-13.87	0.40	12	0.11	-475.00	16302.00	6810	20230613	-3.23	4515	20221014	45.96	6810	-3.23	20230613	4650	41.72	20230104	6810	-3.23	20230613	4515	45.96	20221014	0.93	N	041520	500	60 억		131701	N	N	0	N	00	N
50	20230622	100732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6520	-130	5	-1.95	70358900	10774	51.18	6600	6650	6480	8640	4660	6650	6530.43	1.08	0	2658	6810	6730	6590	6510	6370	6770	6550	61	1990	500	4650	10	1	12188730	795	-13.73	0.40	12	0.09	-475.00	16302.00	6810	20230613	-4.26	4515	20221014	44.41	6810	-4.26	20230613	4650	40.22	20230104	6810	-4.26	20230613	4515	44.41	20221014	0.93	N	041520	500	60 억		131701	N	N	0	N	00	N
51	20230622	090551	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6560	-90	5	-1.35	1446890	218	1.04	6600	6650	6560	8640	4660	6650	6637.11	1.08	0	-200	6810	6730	6590	6510	6370	6770	6550	61	1990	500	4650	10	1	12188730	800	-13.81	0.40	12	0.00	-475.00	16302.00	6810	20230613	-3.67	4515	20221014	45.29	6810	-3.67	20230613	4650	41.08	20230104	6810	-3.67	20230613	4515	45.29	20221014	0.93	N	041520	500	60 억		131701	N	N	0	N	00	N
52	20230621	161025	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6650	20	2	0.30	138520060	21051	134.63	6580	6670	6450	8610	4650	6630	6580.16	1.11	0	-3048	6783	6706	6623	6546	6463	6745	6585	61	1980	500	4640	10	1	12188730	811	-14.00	0.41	12	0.17	-475.00	16302.00	6810	20230613	-2.35	4515	20221014	47.29	6810	-2.35	20230613	4650	43.01	20230104	6810	-2.35	20230613	4515	47.29	20221014	0.92	N	041520	500	60 억		134749	N	N	0	N	00	N
53	20230621	150831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6610	-20	5	-0.30	120406760	18324	117.19	6580	6650	6450	8610	4650	6630	6570.99	1.11	0	-2261	6783	6706	6623	6546	6463	6745	6585	61	1980	500	4640	10	1	12188730	806	-13.92	0.41	12	0.15	-475.00	16302.00	6810	20230613	-2.94	4515	20221014	46.40	6810	-2.94	20230613	4650	42.15	20230104	6810	-2.94	20230613	4515	46.40	20221014	0.92	N	041520	500	60 억		134749	N	N	0	N	00	N
54	20230621	140305	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6590	-40	5	-0.60	103120760	15704	100.43	6580	6650	6450	8610	4650	6630	6566.53	1.11	0	-1988	6783	6706	6623	6546	6463	6745	6585	61	1980	500	4640	10	1	12188730	803	-13.87	0.40	12	0.13	-475.00	16302.00	6810	20230613	-3.23	4515	20221014	45.96	6810	-3.23	20230613	4650	41.72	20230104	6810	-3.23	20230613	4515	45.96	20221014	0.92	N	041520	500	60 억		134749	N	N	0	N	00	N
55	20230621	130745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6570	-60	5	-0.90	94250950	14355	91.81	6580	6650	6450	8610	4650	6630	6565.72	1.11	0	-1692	6783	6706	6623	6546	6463	6745	6585	61	1980	500	4640	10	1	12188730	801	-13.83	0.40	12	0.12	-475.00	16302.00	6810	20230613	-3.52	4515	20221014	45.51	6810	-3.52	20230613	4650	41.29	20230104	6810	-3.52	20230613	4515	45.51	20221014	0.92	N	041520	500	60 억		134749	N	N	0	N	00	N
56	20230621	120213	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6560	-70	5	-1.06	74696920	11382	72.79	6580	6650	6450	8610	4650	6630	6562.72	1.11	0	-762	6783	6706	6623	6546	6463	6745	6585	61	1980	500	4640	10	1	12188730	800	-13.81	0.40	12	0.09	-475.00	16302.00	6810	20230613	-3.67	4515	20221014	45.29	6810	-3.67	20230613	4650	41.08	20230104	6810	-3.67	20230613	4515	45.29	20221014	0.92	N	041520	500	60 억		134749	N	N	0	N	00	N
57	20230621	110930	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6570	-60	5	-0.90	69940340	10658	68.16	6580	6650	6450	8610	4650	6630	6562.24	1.11	0	-545	6783	6706	6623	6546	6463	6745	6585	61	1980	500	4640	10	1	12188730	801	-13.83	0.40	12	0.09	-475.00	16302.00	6810	20230613	-3.52	4515	20221014	45.51	6810	-3.52	20230613	4650	41.29	20230104	6810	-3.52	20230613	4515	45.51	20221014	0.92	N	041520	500	60 억		134749	N	N	0	N	00	N
58	20230621	100840	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6590	-40	5	-0.60	31048120	4703	30.08	6580	6650	6530	8610	4650	6630	6601.77	1.11	0	-259	6783	6706	6623	6546	6463	6745	6585	61	1980	500	4640	10	1	12188730	803	-13.87	0.40	12	0.04	-475.00	16302.00	6810	20230613	-3.23	4515	20221014	45.96	6810	-3.23	20230613	4650	41.72	20230104	6810	-3.23	20230613	4515	45.96	20221014	0.92	N	041520	500	60 억		134749	N	N	0	N	00	N
59	20230621	090228	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6570	-60	5	-0.90	3157430	480	3.07	6580	6580	6560	8610	4650	6630	6577.98	1.11	0	20	6783	6706	6623	6546	6463	6745	6585	61	1980	500	4640	10	1	12188730	801	-13.83	0.40	12	0.00	-475.00	16302.00	6810	20230613	-3.52	4515	20221014	45.51	6810	-3.52	20230613	4650	41.29	20230104	6810	-3.52	20230613	4515	45.51	20221014	0.92	N	041520	500	60 억		134749	N	N	0	N	00	N
60	20230620	160401	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6630	90	2	1.38	103592190	15636	101.68	6540	6700	6540	8500	4580	6540	6625.24	1.15	0	-4481	6706	6622	6546	6462	6386	6585	6425	61	1960	500	4570	10	1	12188730	808	-13.96	0.41	12	0.13	-475.00	16302.00	6810	20230613	-2.64	4515	20221014	46.84	6810	-2.64	20230613	4650	42.58	20230104	6810	-2.64	20230613	4515	46.84	20221014	0.92	N	041520	500	60 억		139844	N	N	0	N	00	N
61	20230620	150527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6620	80	2	1.22	101166060	15270	99.30	6540	6700	6540	8500	4580	6540	6625.15	1.15	0	-4491	6706	6622	6546	6462	6386	6585	6425	61	1960	500	4570	10	1	12188730	807	-13.94	0.41	12	0.13	-475.00	16302.00	6810	20230613	-2.79	4515	20221014	46.62	6810	-2.79	20230613	4650	42.37	20230104	6810	-2.79	20230613	4515	46.62	20221014	0.92	N	041520	500	60 억		139844	N	N	0	N	00	N
62	20230620	140413	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6610	70	2	1.07	88178000	13298	86.47	6540	6700	6540	8500	4580	6540	6630.92	1.15	0	-4511	6706	6622	6546	6462	6386	6585	6425	61	1960	500	4570	10	1	12188730	806	-13.92	0.41	12	0.11	-475.00	16302.00	6810	20230613	-2.94	4515	20221014	46.40	6810	-2.94	20230613	4650	42.15	20230104	6810	-2.94	20230613	4515	46.40	20221014	0.92	N	041520	500	60 억		139844	N	N	0	N	00	N
63	20230620	130252	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6600	60	2	0.92	79106360	11921	77.52	6540	6700	6540	8500	4580	6540	6635.88	1.15	0	-4097	6706	6622	6546	6462	6386	6585	6425	61	1960	500	4570	10	1	12188730	804	-13.89	0.40	12	0.10	-475.00	16302.00	6810	20230613	-3.08	4515	20221014	46.18	6810	-3.08	20230613	4650	41.94	20230104	6810	-3.08	20230613	4515	46.18	20221014	0.92	N	041520	500	60 억		139844	N	N	0	N	00	N
64	20230620	121014	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6660	120	2	1.83	69846750	10524	68.44	6540	6700	6540	8500	4580	6540	6636.90	1.15	0	-3584	6706	6622	6546	6462	6386	6585	6425	61	1960	500	4570	10	1	12188730	812	-14.02	0.41	12	0.09	-475.00	16302.00	6810	20230613	-2.20	4515	20221014	47.51	6810	-2.20	20230613	4650	43.23	20230104	6810	-2.20	20230613	4515	47.51	20221014	0.92	N	041520	500	60 억		139844	N	N	0	N	00	N
65	20230620	110356	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6640	100	2	1.53	52802010	7957	51.74	6540	6700	6540	8500	4580	6540	6635.92	1.15	0	-2484	6706	6622	6546	6462	6386	6585	6425	61	1960	500	4570	10	1	12188730	809	-13.98	0.41	12	0.07	-475.00	16302.00	6810	20230613	-2.50	4515	20221014	47.07	6810	-2.50	20230613	4650	42.80	20230104	6810	-2.50	20230613	4515	47.07	20221014	0.92	N	041520	500	60 억		139844	N	N	0	N	00	N
66	20230620	100705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6670	130	2	1.99	47700150	7188	46.74	6540	6700	6540	8500	4580	6540	6636.08	1.15	0	-2476	6706	6622	6546	6462	6386	6585	6425	61	1960	500	4570	10	1	12188730	813	-14.04	0.41	12	0.06	-475.00	16302.00	6810	20230613	-2.06	4515	20221014	47.73	6810	-2.06	20230613	4650	43.44	20230104	6810	-2.06	20230613	4515	47.73	20221014	0.92	N	041520	500	60 억		139844	N	N	0	N	00	N
67	20230620	090906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6640	100	2	1.53	15469510	2351	15.29	6540	6690	6540	8500	4580	6540	6579.97	1.15	0	-558	6706	6622	6546	6462	6386	6585	6425	61	1960	500	4570	10	1	12188730	809	-13.98	0.41	12	0.02	-475.00	16302.00	6810	20230613	-2.50	4515	20221014	47.07	6810	-2.50	20230613	4650	42.80	20230104	6810	-2.50	20230613	4515	47.07	20221014	0.92	N	041520	500	60 억		139844	N	N	0	N	00	N
68	20230619	160530	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6540	-90	5	-1.36	100404290	15377	49.15	6570	6630	6470	8610	4650	6630	6529.51	1.17	0	-2954	6936	6782	6646	6492	6356	6860	6570	61	1980	500	4640	10	1	12188730	797	-13.77	0.40	12	0.13	-475.00	16302.00	6810	20230613	-3.96	4515	20221014	44.85	6810	-3.96	20230613	4650	40.65	20230104	6810	-3.96	20230613	4515	44.85	20221014	0.92	N	041520	500	60 억		142798	N	N	0	N	00	N
69	20230619	150411	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6550	-80	5	-1.21	98334130	15060	48.14	6570	6630	6470	8610	4650	6630	6529.49	1.17	0	-2823	6936	6782	6646	6492	6356	6860	6570	61	1980	500	4640	10	1	12188730	798	-13.79	0.40	12	0.12	-475.00	16302.00	6810	20230613	-3.82	4515	20221014	45.07	6810	-3.82	20230613	4650	40.86	20230104	6810	-3.82	20230613	4515	45.07	20221014	0.92	N	041520	500	60 억		142798	N	N	0	N	00	N
70	20230619	140549	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6540	-90	5	-1.36	86342850	13226	42.28	6570	6630	6470	8610	4650	6630	6528.27	1.17	0	-2527	6936	6782	6646	6492	6356	6860	6570	61	1980	500	4640	10	1	12188730	797	-13.77	0.40	12	0.11	-475.00	16302.00	6810	20230613	-3.96	4515	20221014	44.85	6810	-3.96	20230613	4650	40.65	20230104	6810	-3.96	20230613	4515	44.85	20221014	0.92	N	041520	500	60 억		142798	N	N	0	N	00	N
71	20230619	130300	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6540	-90	5	-1.36	82021260	12565	40.16	6570	6630	6470	8610	4650	6630	6527.76	1.17	0	-2513	6936	6782	6646	6492	6356	6860	6570	61	1980	500	4640	10	1	12188730	797	-13.77	0.40	12	0.10	-475.00	16302.00	6810	20230613	-3.96	4515	20221014	44.85	6810	-3.96	20230613	4650	40.65	20230104	6810	-3.96	20230613	4515	44.85	20221014	0.92	N	041520	500	60 억		142798	N	N	0	N	00	N
72	20230619	120133	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6500	-130	5	-1.96	76326070	11693	37.38	6570	6630	6470	8610	4650	6630	6527.50	1.17	0	-2271	6936	6782	6646	6492	6356	6860	6570	61	1980	500	4640	10	1	12188730	792	-13.68	0.40	12	0.10	-475.00	16302.00	6810	20230613	-4.55	4515	20221014	43.96	6810	-4.55	20230613	4650	39.78	20230104	6810	-4.55	20230613	4515	43.96	20221014	0.92	N	041520	500	60 억		142798	N	N	0	N	00	N
73	20230619	110753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6530	-100	5	-1.51	63726250	9760	31.20	6570	6630	6470	8610	4650	6630	6529.33	1.17	0	-2260	6936	6782	6646	6492	6356	6860	6570	61	1980	500	4640	10	1	12188730	796	-13.75	0.40	12	0.08	-475.00	16302.00	6810	20230613	-4.11	4515	20221014	44.63	6810	-4.11	20230613	4650	40.43	20230104	6810	-4.11	20230613	4515	44.63	20221014	0.92	N	041520	500	60 억		142798	N	N	0	N	00	N
74	20230619	100641	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6510	-120	5	-1.81	38855580	5946	19.01	6570	6630	6470	8610	4650	6630	6534.74	1.17	0	-847	6936	6782	6646	6492	6356	6860	6570	61	1980	500	4640	10	1	12188730	793	-13.71	0.40	12	0.05	-475.00	16302.00	6810	20230613	-4.41	4515	20221014	44.19	6810	-4.41	20230613	4650	40.00	20230104	6810	-4.41	20230613	4515	44.19	20221014	0.92	N	041520	500	60 억		142798	N	N	0	N	00	N
75	20230619	091021	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6550	-80	5	-1.21	23807340	3636	11.62	6570	6630	6490	8610	4650	6630	6547.67	1.17	0	-775	6936	6782	6646	6492	6356	6860	6570	61	1980	500	4640	10	1	12188730	798	-13.79	0.40	12	0.03	-475.00	16302.00	6810	20230613	-3.82	4515	20221014	45.07	6810	-3.82	20230613	4650	40.86	20230104	6810	-3.82	20230613	4515	45.07	20221014	0.92	N	041520	500	60 억		142798	N	N	0	N	00	N
76	20230616	160309	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6630	100	2	1.53	207092960	31184	110.97	6530	6800	6510	8480	4580	6530	6641.02	1.21	0	-5185	6690	6610	6500	6420	6310	6650	6460	61	1950	500	4570	10	1	12188730	808	-13.96	0.41	12	0.26	-475.00	16302.00	6810	20230613	-2.64	4515	20221014	46.84	6810	-2.64	20230613	4650	42.58	20230104	6810	-2.64	20230613	4515	46.84	20221014	0.92	N	041520	500	60 억		147983	N	N	0	N	00	N
77	20230616	150755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6650	120	2	1.84	193505470	29135	103.68	6530	6800	6510	8480	4580	6530	6641.68	1.21	0	-4295	6690	6610	6500	6420	6310	6650	6460	61	1950	500	4570	10	1	12188730	811	-14.00	0.41	12	0.24	-475.00	16302.00	6810	20230613	-2.35	4515	20221014	47.29	6810	-2.35	20230613	4650	43.01	20230104	6810	-2.35	20230613	4515	47.29	20221014	0.92	N	041520	500	60 억		147983	N	N	0	N	00	N
78	20230616	141013	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6670	140	2	2.14	168651650	25384	90.33	6530	6800	6510	8480	4580	6530	6644.01	1.21	0	-4270	6690	6610	6500	6420	6310	6650	6460	61	1950	500	4570	10	1	12188730	813	-14.04	0.41	12	0.21	-475.00	16302.00	6810	20230613	-2.06	4515	20221014	47.73	6810	-2.06	20230613	4650	43.44	20230104	6810	-2.06	20230613	4515	47.73	20221014	0.92	N	041520	500	60 억		147983	N	N	0	N	00	N
79	20230616	130608	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6660	130	2	1.99	136060260	20481	72.88	6530	6800	6510	8480	4580	6530	6643.24	1.21	0	-2543	6690	6610	6500	6420	6310	6650	6460	61	1950	500	4570	10	1	12188730	812	-14.02	0.41	12	0.17	-475.00	16302.00	6810	20230613	-2.20	4515	20221014	47.51	6810	-2.20	20230613	4650	43.23	20230104	6810	-2.20	20230613	4515	47.51	20221014	0.92	N	041520	500	60 억		147983	N	N	0	N	00	N
80	20230616	120521	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6640	110	2	1.68	134016440	20173	71.79	6530	6800	6510	8480	4580	6530	6643.36	1.21	0	-2625	6690	6610	6500	6420	6310	6650	6460	61	1950	500	4570	10	1	12188730	809	-13.98	0.41	12	0.17	-475.00	16302.00	6810	20230613	-2.50	4515	20221014	47.07	6810	-2.50	20230613	4650	42.80	20230104	6810	-2.50	20230613	4515	47.07	20221014	0.92	N	041520	500	60 억		147983	N	N	0	N	00	N
81	20230616	110606	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6580	50	2	0.77	128799930	19384	68.98	6530	6800	6510	8480	4580	6530	6644.65	1.21	0	-2837	6690	6610	6500	6420	6310	6650	6460	61	1950	500	4570	10	1	12188730	802	-13.85	0.40	12	0.16	-475.00	16302.00	6810	20230613	-3.38	4515	20221014	45.74	6810	-3.38	20230613	4650	41.51	20230104	6810	-3.38	20230613	4515	45.74	20221014	0.92	N	041520	500	60 억		147983	N	N	0	N	00	N
82	20230616	100227	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6590	60	2	0.92	94613260	14238	50.67	6530	6800	6510	8480	4580	6530	6645.12	1.21	0	-2559	6690	6610	6500	6420	6310	6650	6460	61	1950	500	4570	10	1	12188730	803	-13.87	0.40	12	0.12	-475.00	16302.00	6810	20230613	-3.23	4515	20221014	45.96	6810	-3.23	20230613	4650	41.72	20230104	6810	-3.23	20230613	4515	45.96	20221014	0.92	N	041520	500	60 억		147983	N	N	0	N	00	N
83	20230616	090428	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6580	50	2	0.77	4885040	748	2.66	6530	6580	6510	8480	4580	6530	6530.80	1.21	0	272	6690	6610	6500	6420	6310	6650	6460	61	1950	500	4570	10	1	12188730	802	-13.85	0.40	12	0.01	-475.00	16302.00	6810	20230613	-3.38	4515	20221014	45.74	6810	-3.38	20230613	4650	41.51	20230104	6810	-3.38	20230613	4515	45.74	20221014	0.92	N	041520	500	60 억		147983	N	N	0	N	00	N
84	20230615	150734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6500	70	2	1.09	177554760	27327	33.09	6430	6580	6390	8350	4510	6430	6497.41	1.25	0	-4779	7036	6732	6496	6192	5956	6615	6075	61	1920	500	4500	10	1	12188730	792	-13.68	0.40	12	0.22	-475.00	16302.00	6810	20230613	-4.55	4515	20221014	43.96	6810	-4.55	20230613	4650	39.78	20230104	6810	-4.55	20230613	4515	43.96	20221014	0.95	N	041520	500	60 억		152821	N	N	0	N	00	N
85	20230615	141050	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6500	70	2	1.09	159173770	24506	29.68	6430	6580	6390	8350	4510	6430	6495.30	1.25	0	-3948	7036	6732	6496	6192	5956	6615	6075	61	1920	500	4500	10	1	12188730	792	-13.68	0.40	12	0.20	-475.00	16302.00	6810	20230613	-4.55	4515	20221014	43.96	6810	-4.55	20230613	4650	39.78	20230104	6810	-4.55	20230613	4515	43.96	20221014	0.95	N	041520	500	60 억		152821	N	N	0	N	00	N
86	20230615	130430	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6520	90	2	1.40	148763570	22912	27.75	6430	6580	6390	8350	4510	6430	6492.82	1.25	0	-3468	7036	6732	6496	6192	5956	6615	6075	61	1920	500	4500	10	1	12188730	795	-13.73	0.40	12	0.19	-475.00	16302.00	6810	20230613	-4.26	4515	20221014	44.41	6810	-4.26	20230613	4650	40.22	20230104	6810	-4.26	20230613	4515	44.41	20221014	0.95	N	041520	500	60 억		152821	N	N	0	N	00	N
87	20230615	120535	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6500	70	2	1.09	125752190	19372	23.46	6430	6580	6390	8350	4510	6430	6491.44	1.25	0	-3188	7036	6732	6496	6192	5956	6615	6075	61	1920	500	4500	10	1	12188730	792	-13.68	0.40	12	0.16	-475.00	16302.00	6810	20230613	-4.55	4515	20221014	43.96	6810	-4.55	20230613	4650	39.78	20230104	6810	-4.55	20230613	4515	43.96	20221014	0.95	N	041520	500	60 억		152821	N	N	0	N	00	N
88	20230615	110835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6480	50	2	0.78	115583360	17803	21.56	6430	6580	6390	8350	4510	6430	6492.35	1.25	0	-3086	7036	6732	6496	6192	5956	6615	6075	61	1920	500	4500	10	1	12188730	790	-13.64	0.40	12	0.15	-475.00	16302.00	6810	20230613	-4.85	4515	20221014	43.52	6810	-4.85	20230613	4650	39.35	20230104	6810	-4.85	20230613	4515	43.52	20221014	0.95	N	041520	500	60 억		152821	N	N	0	N	00	N
89	20230611	184607	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5850	110	2	1.92	215330890	36745	111.08	5790	5920	5760	7460	4020	5740	5859.68	1.14	1709	1708	5873	5806	5733	5666	5593	5840	5700	61	1720	500	4010	10	1	12188730	713	-12.32	0.36	12	0.30	-475.00	16302.00	7090	20220608	-17.49	4515	20221014	29.57	6180	-5.34	20230116	4650	25.81	20230104	7060	-17.14	20220609	4515	29.57	20221014	1.03	N	041520	500	60 억		138445	N	N	0	N	00	N