KissMeData/376290/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	161112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4385	20	2	0.46	97657565	22440	102.87	4430	4470	4190	5670	3060	4365	4351.94	69.87	0	775	4605	4485	4425	4305	4245	4455	4275	88	1305	500	3140	5	1	17657500	774	20.30	0.77	12	0.13	216.00	5729.00	6190	20220728	-29.16	3910	20220930	12.15	5730	-23.47	20230119	3925	11.72	20230103	6190	-29.16	20220728	3910	12.15	20220930	1.58	N	376290	500	88 억		12337988	N	N	0	N	00	N
3	20230630	151113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4330	-35	5	-0.80	96948725	22278	102.13	4430	4470	4190	5670	3060	4365	4351.77	69.87	0	751	4605	4485	4425	4305	4245	4455	4275	88	1305	500	3140	5	1	17657500	765	20.05	0.76	12	0.13	216.00	5729.00	6190	20220728	-30.05	3910	20220930	10.74	5730	-24.43	20230119	3925	10.32	20230103	6190	-30.05	20220728	3910	10.74	20220930	1.58	N	376290	500	88 억		12337988	N	N	0	N	00	N
4	20230630	141112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4375	10	2	0.23	86728450	19934	91.38	4430	4470	4190	5670	3060	4365	4350.78	69.87	0	202	4605	4485	4425	4305	4245	4455	4275	88	1305	500	3140	5	1	17657500	773	20.25	0.76	12	0.11	216.00	5729.00	6190	20220728	-29.32	3910	20220930	11.89	5730	-23.65	20230119	3925	11.46	20230103	6190	-29.32	20220728	3910	11.89	20220930	1.58	N	376290	500	88 억		12337988	N	N	0	N	00	N
5	20230630	131110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4370	5	2	0.11	84712195	19472	89.26	4430	4470	4190	5670	3060	4365	4350.46	69.87	0	21	4605	4485	4425	4305	4245	4455	4275	88	1305	500	3140	5	1	17657500	772	20.23	0.76	12	0.11	216.00	5729.00	6190	20220728	-29.40	3910	20220930	11.76	5730	-23.73	20230119	3925	11.34	20230103	6190	-29.40	20220728	3910	11.76	20220930	1.58	N	376290	500	88 억		12337988	N	N	0	N	00	N
6	20230630	121108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4380	15	2	0.34	75072090	17276	79.20	4430	4470	4190	5670	3060	4365	4345.46	69.87	0	354	4605	4485	4425	4305	4245	4455	4275	88	1305	500	3140	5	1	17657500	773	20.28	0.76	12	0.10	216.00	5729.00	6190	20220728	-29.24	3910	20220930	12.02	5730	-23.56	20230119	3925	11.59	20230103	6190	-29.24	20220728	3910	12.02	20220930	1.58	N	376290	500	88 억		12337988	N	N	0	N	00	N
7	20230630	111100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4425	60	2	1.37	67832635	15640	71.70	4430	4455	4190	5670	3060	4365	4337.12	69.87	0	769	4605	4485	4425	4305	4245	4455	4275	88	1305	500	3140	5	1	17657500	781	20.49	0.77	12	0.09	216.00	5729.00	6190	20220728	-28.51	3910	20220930	13.17	5730	-22.77	20230119	3925	12.74	20230103	6190	-28.51	20220728	3910	13.17	20220930	1.58	N	376290	500	88 억		12337988	N	N	0	N	00	N
8	20230630	101111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4325	-40	5	-0.92	49609880	11447	52.48	4430	4455	4190	5670	3060	4365	4333.88	69.87	0	851	4605	4485	4425	4305	4245	4455	4275	88	1305	500	3140	5	1	17657500	764	20.02	0.75	12	0.06	216.00	5729.00	6190	20220728	-30.13	3910	20220930	10.61	5730	-24.52	20230119	3925	10.19	20230103	6190	-30.13	20220728	3910	10.61	20220930	1.58	N	376290	500	88 억		12337988	N	N	0	N	00	N
9	20230630	091111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4415	50	2	1.15	34500840	7958	36.48	4430	4455	4190	5670	3060	4365	4335.37	69.87	0	339	4605	4485	4425	4305	4245	4455	4275	88	1305	500	3140	5	1	17657500	780	20.44	0.77	12	0.05	216.00	5729.00	6190	20220728	-28.68	3910	20220930	12.92	5730	-22.95	20230119	3925	12.48	20230103	6190	-28.68	20220728	3910	12.92	20220930	1.58	N	376290	500	88 억		12337988	N	N	0	N	00	N
10	20230629	161105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4365	-125	5	-2.78	91863215	20572	102.20	4490	4545	4365	5830	3145	4490	4468.47	69.88	0	-947	4633	4561	4518	4446	4403	4540	4425	88	1342	500	3230	5	1	17657500	771	20.21	0.76	12	0.12	216.00	5729.00	6190	20220728	-29.48	3910	20220930	11.64	5730	-23.82	20230119	3925	11.21	20230103	6190	-29.48	20220728	3910	11.64	20220930	1.58	N	376290	500	88 억		12338925	N	N	0	N	00	N
11	20230629	151105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4430	-60	5	-1.34	75729225	16895	83.93	4490	4545	4410	5830	3145	4490	4482.35	69.88	0	-211	4633	4561	4518	4446	4403	4540	4425	88	1342	500	3230	5	1	17657500	782	20.51	0.77	12	0.10	216.00	5729.00	6190	20220728	-28.43	3910	20220930	13.30	5730	-22.69	20230119	3925	12.87	20230103	6190	-28.43	20220728	3910	13.30	20220930	1.58	N	376290	500	88 억		12338925	N	N	0	N	00	N
12	20230629	141103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4475	-15	5	-0.33	61832065	13767	68.39	4490	4545	4410	5830	3145	4490	4491.32	69.88	0	-555	4633	4561	4518	4446	4403	4540	4425	88	1342	500	3230	5	1	17657500	790	20.72	0.78	12	0.08	216.00	5729.00	6190	20220728	-27.71	3910	20220930	14.45	5730	-21.90	20230119	3925	14.01	20230103	6190	-27.71	20220728	3910	14.45	20220930	1.58	N	376290	500	88 억		12338925	N	N	0	N	00	N
13	20230629	131101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4485	-5	5	-0.11	59960595	13349	66.32	4490	4545	4410	5830	3145	4490	4491.77	69.88	0	-411	4633	4561	4518	4446	4403	4540	4425	88	1342	500	3230	5	1	17657500	792	20.76	0.78	12	0.08	216.00	5729.00	6190	20220728	-27.54	3910	20220930	14.71	5730	-21.73	20230119	3925	14.27	20230103	6190	-27.54	20220728	3910	14.71	20220930	1.58	N	376290	500	88 억		12338925	N	N	0	N	00	N
14	20230629	121106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4475	-15	5	-0.33	55680240	12395	61.58	4490	4545	4410	5830	3145	4490	4492.15	69.88	0	-311	4633	4561	4518	4446	4403	4540	4425	88	1342	500	3230	5	1	17657500	790	20.72	0.78	12	0.07	216.00	5729.00	6190	20220728	-27.71	3910	20220930	14.45	5730	-21.90	20230119	3925	14.01	20230103	6190	-27.71	20220728	3910	14.45	20220930	1.58	N	376290	500	88 억		12338925	N	N	0	N	00	N
15	20230629	111107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4490	0	3	0.00	45650095	10149	50.42	4490	4545	4410	5830	3145	4490	4497.99	69.88	0	-544	4633	4561	4518	4446	4403	4540	4425	88	1342	500	3230	5	1	17657500	793	20.79	0.78	12	0.06	216.00	5729.00	6190	20220728	-27.46	3910	20220930	14.83	5730	-21.64	20230119	3925	14.39	20230103	6190	-27.46	20220728	3910	14.83	20220930	1.58	N	376290	500	88 억		12338925	N	N	0	N	00	N
16	20230629	101109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4485	-5	5	-0.11	35925125	7989	39.69	4490	4545	4410	5830	3145	4490	4496.82	69.88	0	-343	4633	4561	4518	4446	4403	4540	4425	88	1342	500	3230	5	1	17657500	792	20.76	0.78	12	0.05	216.00	5729.00	6190	20220728	-27.54	3910	20220930	14.71	5730	-21.73	20230119	3925	14.27	20230103	6190	-27.54	20220728	3910	14.71	20220930	1.58	N	376290	500	88 억		12338925	N	N	0	N	00	N
17	20230629	090959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4485	-5	5	-0.11	8041615	1800	8.94	4490	4490	4410	5830	3145	4490	4467.56	69.88	0	-306	4633	4561	4518	4446	4403	4540	4425	88	1342	500	3230	5	1	17657500	792	20.76	0.78	12	0.01	216.00	5729.00	6190	20220728	-27.54	3910	20220930	14.71	5730	-21.73	20230119	3925	14.27	20230103	6190	-27.54	20220728	3910	14.71	20220930	1.58	N	376290	500	88 억		12338925	N	N	0	N	00	N
18	20230628	161050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4490	-100	5	-2.18	90471125	19999	127.72	4590	4590	4475	5960	3215	4590	4524.22	69.87	0	1677	4676	4632	4566	4522	4456	4645	4535	88	1372	500	3300	5	1	17657500	793	20.79	0.78	12	0.11	216.00	5729.00	6190	20220728	-27.46	3910	20220930	14.83	5730	-21.64	20230119	3925	14.39	20230103	6190	-27.46	20220728	3910	14.83	20220930	1.59	N	376290	500	88 억		12337237	N	N	0	N	00	N
19	20230628	151058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4505	-85	5	-1.85	83260355	18394	117.47	4590	4590	4475	5960	3215	4590	4526.50	69.87	0	1679	4676	4632	4566	4522	4456	4645	4535	88	1372	500	3300	5	1	17657500	795	20.86	0.79	12	0.10	216.00	5729.00	6190	20220728	-27.22	3910	20220930	15.22	5730	-21.38	20230119	3925	14.78	20230103	6190	-27.22	20220728	3910	15.22	20220930	1.59	N	376290	500	88 억		12337237	N	N	0	N	00	N
20	20230628	141057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4510	-80	5	-1.74	69580790	15349	98.03	4590	4590	4495	5960	3215	4590	4533.25	69.87	0	1799	4676	4632	4566	4522	4456	4645	4535	88	1372	500	3300	5	1	17657500	796	20.88	0.79	12	0.09	216.00	5729.00	6190	20220728	-27.14	3910	20220930	15.35	5730	-21.29	20230119	3925	14.90	20230103	6190	-27.14	20220728	3910	15.35	20220930	1.59	N	376290	500	88 억		12337237	N	N	0	N	00	N
21	20230628	131058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4550	-40	5	-0.87	60763465	13396	85.55	4590	4590	4495	5960	3215	4590	4535.94	69.87	0	1968	4676	4632	4566	4522	4456	4645	4535	88	1372	500	3300	5	1	17657500	803	21.06	0.79	12	0.08	216.00	5729.00	6190	20220728	-26.49	3910	20220930	16.37	5730	-20.59	20230119	3925	15.92	20230103	6190	-26.49	20220728	3910	16.37	20220930	1.59	N	376290	500	88 억		12337237	N	N	0	N	00	N
22	20230628	121110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4530	-60	5	-1.31	56400455	12433	79.40	4590	4590	4495	5960	3215	4590	4536.35	69.87	0	2018	4676	4632	4566	4522	4456	4645	4535	88	1372	500	3300	5	1	17657500	800	20.97	0.79	12	0.07	216.00	5729.00	6190	20220728	-26.82	3910	20220930	15.86	5730	-20.94	20230119	3925	15.41	20230103	6190	-26.82	20220728	3910	15.86	20220930	1.59	N	376290	500	88 억		12337237	N	N	0	N	00	N
23	20230628	111106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4540	-50	5	-1.09	26643900	5847	37.34	4590	4590	4540	5960	3215	4590	4556.85	69.87	0	21	4676	4632	4566	4522	4456	4645	4535	88	1372	500	3300	5	1	17657500	802	21.02	0.79	12	0.03	216.00	5729.00	6190	20220728	-26.66	3910	20220930	16.11	5730	-20.77	20230119	3925	15.67	20230103	6190	-26.66	20220728	3910	16.11	20220930	1.59	N	376290	500	88 억		12337237	N	N	0	N	00	N
24	20230628	101106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4565	-25	5	-0.54	10041895	2199	14.04	4590	4590	4545	5960	3215	4590	4566.57	69.87	0	124	4676	4632	4566	4522	4456	4645	4535	88	1372	500	3300	5	1	17657500	806	21.13	0.80	12	0.01	216.00	5729.00	6190	20220728	-26.25	3910	20220930	16.75	5730	-20.33	20230119	3925	16.31	20230103	6190	-26.25	20220728	3910	16.75	20220930	1.59	N	376290	500	88 억		12337237	N	N	0	N	00	N
25	20230628	091100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4575	-15	5	-0.33	5017420	1101	7.03	4590	4590	4545	5960	3215	4590	4557.15	69.87	0	703	4676	4632	4566	4522	4456	4645	4535	88	1372	500	3300	5	1	17657500	808	21.18	0.80	12	0.01	216.00	5729.00	6190	20220728	-26.09	3910	20220930	17.01	5730	-20.16	20230119	3925	16.56	20230103	6190	-26.09	20220728	3910	17.01	20220930	1.59	N	376290	500	88 억		12337237	N	N	0	N	00	N
26	20230627	161100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4590	-10	5	-0.22	70630795	15519	107.53	4590	4610	4500	5980	3220	4600	4551.25	69.86	0	1699	4730	4665	4585	4520	4440	4625	4480	88	1380	500	3310	5	1	17657500	810	21.25	0.80	12	0.09	216.00	5729.00	6190	20220728	-25.85	3910	20220930	17.39	5730	-19.90	20230119	3925	16.94	20230103	6190	-25.85	20220728	3910	17.39	20220930	1.60	N	376290	500	88 억		12335527	N	N	0	N	00	N
27	20230627	151110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4590	-10	5	-0.22	64014600	14073	97.51	4590	4610	4500	5980	3220	4600	4548.75	69.86	0	1749	4730	4665	4585	4520	4440	4625	4480	88	1380	500	3310	5	1	17657500	810	21.25	0.80	12	0.08	216.00	5729.00	6190	20220728	-25.85	3910	20220930	17.39	5730	-19.90	20230119	3925	16.94	20230103	6190	-25.85	20220728	3910	17.39	20220930	1.60	N	376290	500	88 억		12335527	N	N	0	N	00	N
28	20230627	141118	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4560	-40	5	-0.87	53534140	11783	81.64	4590	4590	4500	5980	3220	4600	4543.34	69.86	0	1777	4730	4665	4585	4520	4440	4625	4480	88	1380	500	3310	5	1	17657500	805	21.11	0.80	12	0.07	216.00	5729.00	6190	20220728	-26.33	3910	20220930	16.62	5730	-20.42	20230119	3925	16.18	20230103	6190	-26.33	20220728	3910	16.62	20220930	1.60	N	376290	500	88 억		12335527	N	N	0	N	00	N
29	20230627	121117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4540	-60	5	-1.30	49338990	10859	75.24	4590	4590	4500	5980	3220	4600	4543.60	69.86	0	1777	4730	4665	4585	4520	4440	4625	4480	88	1380	500	3310	5	1	17657500	802	21.02	0.79	12	0.06	216.00	5729.00	6190	20220728	-26.66	3910	20220930	16.11	5730	-20.77	20230119	3925	15.67	20230103	6190	-26.66	20220728	3910	16.11	20220930	1.60	N	376290	500	88 억		12335527	N	N	0	N	00	N
30	20230627	111127	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4535	-65	5	-1.41	46072745	10139	70.25	4590	4590	4500	5980	3220	4600	4544.11	69.86	0	1777	4730	4665	4585	4520	4440	4625	4480	88	1380	500	3310	5	1	17657500	801	21.00	0.79	12	0.06	216.00	5729.00	6190	20220728	-26.74	3910	20220930	15.98	5730	-20.86	20230119	3925	15.54	20230103	6190	-26.74	20220728	3910	15.98	20220930	1.60	N	376290	500	88 억		12335527	N	N	0	N	00	N
31	20230627	101053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4575	-25	5	-0.54	27685040	6096	42.24	4590	4590	4500	5980	3220	4600	4541.51	69.86	0	553	4730	4665	4585	4520	4440	4625	4480	88	1380	500	3310	5	1	17657500	808	21.18	0.80	12	0.03	216.00	5729.00	6190	20220728	-26.09	3910	20220930	17.01	5730	-20.16	20230119	3925	16.56	20230103	6190	-26.09	20220728	3910	17.01	20220930	1.60	N	376290	500	88 억		12335527	N	N	0	N	00	N
32	20230627	091059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4525	-75	5	-1.63	11383670	2520	17.46	4590	4590	4500	5980	3220	4600	4517.33	69.86	0	296	4730	4665	4585	4520	4440	4625	4480	88	1380	500	3310	5	1	17657500	799	20.95	0.79	12	0.01	216.00	5729.00	6190	20220728	-26.90	3910	20220930	15.73	5730	-21.03	20230119	3925	15.29	20230103	6190	-26.90	20220728	3910	15.73	20220930	1.60	N	376290	500	88 억		12335527	N	N	0	N	00	N
33	20230626	161058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4600	0	3	0.00	65655080	14353	83.83	4645	4650	4505	5980	3220	4600	4574.31	69.87	0	-898	4733	4666	4598	4531	4463	4700	4565	88	1380	500	3310	5	1	17657500	812	21.30	0.80	12	0.08	216.00	5729.00	6190	20220728	-25.69	3910	20220930	17.65	5730	-19.72	20230119	3925	17.20	20230103	6190	-25.69	20220728	3910	17.65	20220930	1.62	N	376290	500	88 억		12336426	N	N	0	N	00	N
34	20230626	151105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4565	-35	5	-0.76	61778815	13509	78.90	4645	4650	4505	5980	3220	4600	4573.16	69.87	0	-522	4733	4666	4598	4531	4463	4700	4565	88	1380	500	3310	5	1	17657500	806	21.13	0.80	12	0.08	216.00	5729.00	6190	20220728	-26.25	3910	20220930	16.75	5730	-20.33	20230119	3925	16.31	20230103	6190	-26.25	20220728	3910	16.75	20220930	1.62	N	376290	500	88 억		12336426	N	N	0	N	00	N
35	20230626	141103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4570	-30	5	-0.65	52720385	11527	67.32	4645	4650	4505	5980	3220	4600	4573.64	69.87	0	-497	4733	4666	4598	4531	4463	4700	4565	88	1380	500	3310	5	1	17657500	807	21.16	0.80	12	0.07	216.00	5729.00	6190	20220728	-26.17	3910	20220930	16.88	5730	-20.24	20230119	3925	16.43	20230103	6190	-26.17	20220728	3910	16.88	20220930	1.62	N	376290	500	88 억		12336426	N	N	0	N	00	N
36	20230626	121100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4565	-35	5	-0.76	41574885	9090	53.09	4645	4650	4505	5980	3220	4600	4573.69	69.87	0	-96	4733	4666	4598	4531	4463	4700	4565	88	1380	500	3310	5	1	17657500	806	21.13	0.80	12	0.05	216.00	5729.00	6190	20220728	-26.25	3910	20220930	16.75	5730	-20.33	20230119	3925	16.31	20230103	6190	-26.25	20220728	3910	16.75	20220930	1.62	N	376290	500	88 억		12336426	N	N	0	N	00	N
37	20230626	111058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4570	-30	5	-0.65	37346555	8166	47.69	4645	4650	4505	5980	3220	4600	4573.42	69.87	0	-88	4733	4666	4598	4531	4463	4700	4565	88	1380	500	3310	5	1	17657500	807	21.16	0.80	12	0.05	216.00	5729.00	6190	20220728	-26.17	3910	20220930	16.88	5730	-20.24	20230119	3925	16.43	20230103	6190	-26.17	20220728	3910	16.88	20220930	1.62	N	376290	500	88 억		12336426	N	N	0	N	00	N
38	20230626	101056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4585	-15	5	-0.33	22471135	4896	28.59	4645	4650	4540	5980	3220	4600	4589.69	69.87	0	-417	4733	4666	4598	4531	4463	4700	4565	88	1380	500	3310	5	1	17657500	810	21.23	0.80	12	0.03	216.00	5729.00	6190	20220728	-25.93	3910	20220930	17.26	5730	-19.98	20230119	3925	16.82	20230103	6190	-25.93	20220728	3910	17.26	20220930	1.62	N	376290	500	88 억		12336426	N	N	0	N	00	N
39	20230626	091102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4610	10	2	0.22	1402855	307	1.79	4645	4650	4550	5980	3220	4600	4569.56	69.87	0	86	4733	4666	4598	4531	4463	4700	4565	88	1380	500	3310	5	1	17657500	814	21.34	0.80	12	0.00	216.00	5729.00	6190	20220728	-25.53	3910	20220930	17.90	5730	-19.55	20230119	3925	17.45	20230103	6190	-25.53	20220728	3910	17.90	20220930	1.62	N	376290	500	88 억		12336426	N	N	0	N	00	N
40	20230623	191011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4600	35	2	0.77	78454700	17122	115.60	4580	4665	4530	5930	3200	4565	4582.00	69.87	-1734	-1733	4648	4606	4568	4526	4488	4627	4547	88	1365	500	3280	5	1	17657500	812	21.30	0.80	12	0.10	216.00	5729.00	6190	20220728	-25.69	3910	20220930	17.65	5730	-19.72	20230119	3925	17.20	20230103	6190	-25.69	20220728	3910	17.65	20220930	1.58	N	376290	500	88 억		12336426	N	N	0	N	00	N
41	20230623	140854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4605	40	2	0.88	63225455	13796	93.14	4580	4665	4530	5930	3200	4565	4582.88	69.87	0	-1645	4648	4606	4568	4526	4488	4627	4547	88	1365	500	3280	5	1	17657500	813	21.32	0.80	12	0.08	216.00	5729.00	6190	20220728	-25.61	3910	20220930	17.77	5730	-19.63	20230119	3925	17.32	20230103	6190	-25.61	20220728	3910	17.77	20220930	1.58	N	376290	500	88 억		12338160	N	N	0	N	00	N
42	20230622	160627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4565	-25	5	-0.54	67253135	14721	52.16	4545	4610	4530	5960	3215	4590	4568.52	69.87	0	732	4680	4635	4585	4540	4490	4610	4515	88	1372	500	3300	5	1	17657500	806	21.13	0.80	12	0.08	216.00	5729.00	6190	20220728	-26.25	3910	20220930	16.75	5730	-20.33	20230119	3925	16.31	20230103	6190	-26.25	20220728	3910	16.75	20220930	1.58	N	376290	500	88 억		12337180	N	N	0	N	00	N
43	20230622	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4585	-5	5	-0.11	53707250	11755	41.65	4545	4610	4530	5960	3215	4590	4568.89	69.87	0	957	4680	4635	4585	4540	4490	4610	4515	88	1372	500	3300	5	1	17657500	810	21.23	0.80	12	0.07	216.00	5729.00	6190	20220728	-25.93	3910	20220930	17.26	5730	-19.98	20230119	3925	16.82	20230103	6190	-25.93	20220728	3910	17.26	20220930	1.58	N	376290	500	88 억		12337180	N	N	0	N	00	N
44	20230622	140335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4565	-25	5	-0.54	43914010	9612	34.06	4545	4610	4530	5960	3215	4590	4568.67	69.87	0	1061	4680	4635	4585	4540	4490	4610	4515	88	1372	500	3300	5	1	17657500	806	21.13	0.80	12	0.05	216.00	5729.00	6190	20220728	-26.25	3910	20220930	16.75	5730	-20.33	20230119	3925	16.31	20230103	6190	-26.25	20220728	3910	16.75	20220930	1.58	N	376290	500	88 억		12337180	N	N	0	N	00	N
45	20230622	130435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4580	-10	5	-0.22	42991485	9410	33.34	4545	4610	4530	5960	3215	4590	4568.70	69.87	0	1062	4680	4635	4585	4540	4490	4610	4515	88	1372	500	3300	5	1	17657500	809	21.20	0.80	12	0.05	216.00	5729.00	6190	20220728	-26.01	3910	20220930	17.14	5730	-20.07	20230119	3925	16.69	20230103	6190	-26.01	20220728	3910	17.14	20220930	1.58	N	376290	500	88 억		12337180	N	N	0	N	00	N
46	20230622	120832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4610	20	2	0.44	36761040	8048	28.52	4545	4610	4530	5960	3215	4590	4567.72	69.87	0	1332	4680	4635	4585	4540	4490	4610	4515	88	1372	500	3300	5	1	17657500	814	21.34	0.80	12	0.05	216.00	5729.00	6190	20220728	-25.53	3910	20220930	17.90	5730	-19.55	20230119	3925	17.45	20230103	6190	-25.53	20220728	3910	17.90	20220930	1.58	N	376290	500	88 억		12337180	N	N	0	N	00	N
47	20230622	110244	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4590	0	3	0.00	34225340	7497	26.56	4545	4600	4530	5960	3215	4590	4565.20	69.87	0	1338	4680	4635	4585	4540	4490	4610	4515	88	1372	500	3300	5	1	17657500	810	21.25	0.80	12	0.04	216.00	5729.00	6190	20220728	-25.85	3910	20220930	17.39	5730	-19.90	20230119	3925	16.94	20230103	6190	-25.85	20220728	3910	17.39	20220930	1.58	N	376290	500	88 억		12337180	N	N	0	N	00	N
48	20230622	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4580	-10	5	-0.22	26522580	5815	20.60	4545	4590	4530	5960	3215	4590	4561.06	69.87	0	1327	4680	4635	4585	4540	4490	4610	4515	88	1372	500	3300	5	1	17657500	809	21.20	0.80	12	0.03	216.00	5729.00	6190	20220728	-26.01	3910	20220930	17.14	5730	-20.07	20230119	3925	16.69	20230103	6190	-26.01	20220728	3910	17.14	20220930	1.58	N	376290	500	88 억		12337180	N	N	0	N	00	N
49	20230622	090430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4540	-50	5	-1.09	9270690	2036	7.21	4545	4585	4540	5960	3215	4590	4553.38	69.87	0	-217	4680	4635	4585	4540	4490	4610	4515	88	1372	500	3300	5	1	17657500	802	21.02	0.79	12	0.01	216.00	5729.00	6190	20220728	-26.66	3910	20220930	16.11	5730	-20.77	20230119	3925	15.67	20230103	6190	-26.66	20220728	3910	16.11	20220930	1.58	N	376290	500	88 억		12337180	N	N	0	N	00	N
50	20230621	160958	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4590	-5	5	-0.11	126642165	27766	134.90	4630	4630	4535	5970	3220	4595	4561.05	69.89	0	-4473	4708	4651	4598	4541	4488	4680	4570	88	1375	500	3300	5	1	17657500	810	21.25	0.80	12	0.16	216.00	5729.00	6190	20220728	-25.85	3910	20220930	17.39	5730	-19.90	20230119	3925	16.94	20230103	6190	-25.85	20220728	3910	17.39	20220930	1.60	N	376290	500	88 억		12341653	N	N	0	N	00	N
51	20230621	150247	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4585	-10	5	-0.22	122693925	26905	130.72	4630	4630	4535	5970	3220	4595	4560.26	69.89	0	-4345	4708	4651	4598	4541	4488	4680	4570	88	1375	500	3300	5	1	17657500	810	21.23	0.80	12	0.15	216.00	5729.00	6190	20220728	-25.93	3910	20220930	17.26	5730	-19.98	20230119	3925	16.82	20230103	6190	-25.93	20220728	3910	17.26	20220930	1.60	N	376290	500	88 억		12341653	N	N	0	N	00	N
52	20230621	140207	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4565	-30	5	-0.65	90338690	19807	96.23	4630	4630	4545	5970	3220	4595	4560.95	69.89	0	-1220	4708	4651	4598	4541	4488	4680	4570	88	1375	500	3300	5	1	17657500	806	21.13	0.80	12	0.11	216.00	5729.00	6190	20220728	-26.25	3910	20220930	16.75	5730	-20.33	20230119	3925	16.31	20230103	6190	-26.25	20220728	3910	16.75	20220930	1.60	N	376290	500	88 억		12341653	N	N	0	N	00	N
53	20230621	130800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4595	0	3	0.00	68670105	15047	73.11	4630	4630	4545	5970	3220	4595	4563.71	69.89	0	-1564	4708	4651	4598	4541	4488	4680	4570	88	1375	500	3300	5	1	17657500	811	21.27	0.80	12	0.09	216.00	5729.00	6190	20220728	-25.77	3910	20220930	17.52	5730	-19.81	20230119	3925	17.07	20230103	6190	-25.77	20220728	3910	17.52	20220930	1.60	N	376290	500	88 억		12341653	N	N	0	N	00	N
54	20230621	120428	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4595	0	3	0.00	58945730	12926	62.80	4630	4630	4545	5970	3220	4595	4560.25	69.89	0	-676	4708	4651	4598	4541	4488	4680	4570	88	1375	500	3300	5	1	17657500	811	21.27	0.80	12	0.07	216.00	5729.00	6190	20220728	-25.77	3910	20220930	17.52	5730	-19.81	20230119	3925	17.07	20230103	6190	-25.77	20220728	3910	17.52	20220930	1.60	N	376290	500	88 억		12341653	N	N	0	N	00	N
55	20230621	110249	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4565	-30	5	-0.65	47043885	10322	50.15	4630	4630	4545	5970	3220	4595	4557.63	69.89	0	-58	4708	4651	4598	4541	4488	4680	4570	88	1375	500	3300	5	1	17657500	806	21.13	0.80	12	0.06	216.00	5729.00	6190	20220728	-26.25	3910	20220930	16.75	5730	-20.33	20230119	3925	16.31	20230103	6190	-26.25	20220728	3910	16.75	20220930	1.60	N	376290	500	88 억		12341653	N	N	0	N	00	N
56	20230621	100111	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4555	-40	5	-0.87	13716475	3004	14.60	4630	4630	4555	5970	3220	4595	4566.07	69.89	0	-46	4708	4651	4598	4541	4488	4680	4570	88	1375	500	3300	5	1	17657500	804	21.09	0.80	12	0.02	216.00	5729.00	6190	20220728	-26.41	3910	20220930	16.50	5730	-20.51	20230119	3925	16.05	20230103	6190	-26.41	20220728	3910	16.50	20220930	1.60	N	376290	500	88 억		12341653	N	N	0	N	00	N
57	20230621	090759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4625	30	2	0.65	652360	141	0.69	4630	4630	4625	5970	3220	4595	4626.67	69.89	0	-22	4708	4651	4598	4541	4488	4680	4570	88	1375	500	3300	5	1	17657500	817	21.41	0.81	12	0.00	216.00	5729.00	6190	20220728	-25.28	3910	20220930	18.29	5730	-19.28	20230119	3925	17.83	20230103	6190	-25.28	20220728	3910	18.29	20220930	1.60	N	376290	500	88 억		12341653	N	N	0	N	00	N
58	20230620	160254	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4595	15	2	0.33	94540025	20531	80.36	4590	4655	4545	5950	3210	4580	4604.75	69.90	0	-668	4656	4617	4546	4507	4436	4637	4527	88	1370	500	3290	5	1	17657500	811	21.27	0.80	12	0.12	216.00	5729.00	6190	20220728	-25.77	3910	20220930	17.52	5730	-19.81	20230119	3925	17.07	20230103	6190	-25.77	20220728	3910	17.52	20220930	1.60	N	376290	500	88 억		12342322	N	N	0	N	00	N
59	20230620	150338	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4595	15	2	0.33	88125685	19129	74.87	4590	4655	4545	5950	3210	4580	4606.92	69.90	0	-669	4656	4617	4546	4507	4436	4637	4527	88	1370	500	3290	5	1	17657500	811	21.27	0.80	12	0.11	216.00	5729.00	6190	20220728	-25.77	3910	20220930	17.52	5730	-19.81	20230119	3925	17.07	20230103	6190	-25.77	20220728	3910	17.52	20220930	1.60	N	376290	500	88 억		12342322	N	N	0	N	00	N
60	20230620	140319	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4585	5	2	0.11	84211130	18276	71.53	4590	4655	4545	5950	3210	4580	4607.75	69.90	0	-627	4656	4617	4546	4507	4436	4637	4527	88	1370	500	3290	5	1	17657500	810	21.23	0.80	12	0.10	216.00	5729.00	6190	20220728	-25.93	3910	20220930	17.26	5730	-19.98	20230119	3925	16.82	20230103	6190	-25.93	20220728	3910	17.26	20220930	1.60	N	376290	500	88 억		12342322	N	N	0	N	00	N
61	20230620	130249	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4590	10	2	0.22	80307995	17425	68.20	4590	4655	4545	5950	3210	4580	4608.78	69.90	0	-619	4656	4617	4546	4507	4436	4637	4527	88	1370	500	3290	5	1	17657500	810	21.25	0.80	12	0.10	216.00	5729.00	6190	20220728	-25.85	3910	20220930	17.39	5730	-19.90	20230119	3925	16.94	20230103	6190	-25.85	20220728	3910	17.39	20220930	1.60	N	376290	500	88 억		12342322	N	N	0	N	00	N
62	20230620	120926	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4600	20	2	0.44	76497725	16594	64.95	4590	4655	4545	5950	3210	4580	4609.96	69.90	0	-593	4656	4617	4546	4507	4436	4637	4527	88	1370	500	3290	5	1	17657500	812	21.30	0.80	12	0.09	216.00	5729.00	6190	20220728	-25.69	3910	20220930	17.65	5730	-19.72	20230119	3925	17.20	20230103	6190	-25.69	20220728	3910	17.65	20220930	1.60	N	376290	500	88 억		12342322	N	N	0	N	00	N
63	20230620	110426	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4630	50	2	1.09	69773240	15133	59.23	4590	4655	4545	5950	3210	4580	4610.67	69.90	0	-593	4656	4617	4546	4507	4436	4637	4527	88	1370	500	3290	5	1	17657500	818	21.44	0.81	12	0.09	216.00	5729.00	6190	20220728	-25.20	3910	20220930	18.41	5730	-19.20	20230119	3925	17.96	20230103	6190	-25.20	20220728	3910	18.41	20220930	1.60	N	376290	500	88 억		12342322	N	N	0	N	00	N
64	20230620	100233	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4570	-10	5	-0.22	12947450	2842	11.12	4590	4595	4545	5950	3210	4580	4555.74	69.90	0	632	4656	4617	4546	4507	4436	4637	4527	88	1370	500	3290	5	1	17657500	807	21.16	0.80	12	0.02	216.00	5729.00	6190	20220728	-26.17	3910	20220930	16.88	5730	-20.24	20230119	3925	16.43	20230103	6190	-26.17	20220728	3910	16.88	20220930	1.60	N	376290	500	88 억		12342322	N	N	0	N	00	N
65	20230620	090248	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4595	15	2	0.33	284490	62	0.24	4590	4595	4585	5950	3210	4580	4588.69	69.90	0	27	4656	4617	4546	4507	4436	4637	4527	88	1370	500	3290	5	1	17657500	811	21.27	0.80	12	0.00	216.00	5729.00	6190	20220728	-25.77	3910	20220930	17.52	5730	-19.81	20230119	3925	17.07	20230103	6190	-25.77	20220728	3910	17.52	20220930	1.60	N	376290	500	88 억		12342322	N	N	0	N	00	N
66	20230619	160218	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4580	100	2	2.23	115088140	25296	205.29	4475	4585	4475	5820	3140	4480	4549.54	69.86	0	6301	4553	4516	4473	4436	4393	4535	4455	88	1340	500	3220	5	1	17657500	809	21.20	0.80	12	0.14	216.00	5729.00	6190	20220728	-26.01	3910	20220930	17.14	5730	-20.07	20230119	3925	16.69	20230103	6190	-26.01	20220728	3910	17.14	20220930	1.58	N	376290	500	88 억		12336008	N	N	0	N	00	N
67	20230619	150141	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4580	100	2	2.23	108971905	23960	194.45	4475	4585	4475	5820	3140	4480	4548.08	69.86	0	6096	4553	4516	4473	4436	4393	4535	4455	88	1340	500	3220	5	1	17657500	809	21.20	0.80	12	0.14	216.00	5729.00	6190	20220728	-26.01	3910	20220930	17.14	5730	-20.07	20230119	3925	16.69	20230103	6190	-26.01	20220728	3910	17.14	20220930	1.58	N	376290	500	88 억		12336008	N	N	0	N	00	N
68	20230619	140709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4575	95	2	2.12	90785000	19990	162.23	4475	4575	4475	5820	3140	4480	4541.52	69.86	0	5855	4553	4516	4473	4436	4393	4535	4455	88	1340	500	3220	5	1	17657500	808	21.18	0.80	12	0.11	216.00	5729.00	6190	20220728	-26.09	3910	20220930	17.01	5730	-20.16	20230119	3925	16.56	20230103	6190	-26.09	20220728	3910	17.01	20220930	1.58	N	376290	500	88 억		12336008	N	N	0	N	00	N
69	20230619	130438	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4550	70	2	1.56	78505345	17293	140.34	4475	4575	4475	5820	3140	4480	4539.72	69.86	0	5280	4553	4516	4473	4436	4393	4535	4455	88	1340	500	3220	5	1	17657500	803	21.06	0.79	12	0.10	216.00	5729.00	6190	20220728	-26.49	3910	20220930	16.37	5730	-20.59	20230119	3925	15.92	20230103	6190	-26.49	20220728	3910	16.37	20220930	1.58	N	376290	500	88 억		12336008	N	N	0	N	00	N
70	20230619	120711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4555	75	2	1.67	60961850	13444	109.11	4475	4575	4475	5820	3140	4480	4534.50	69.86	0	4034	4553	4516	4473	4436	4393	4535	4455	88	1340	500	3220	5	1	17657500	804	21.09	0.80	12	0.08	216.00	5729.00	6190	20220728	-26.41	3910	20220930	16.50	5730	-20.51	20230119	3925	16.05	20230103	6190	-26.41	20220728	3910	16.50	20220930	1.58	N	376290	500	88 억		12336008	N	N	0	N	00	N
71	20230619	110235	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4560	80	2	1.79	45311325	10008	81.22	4475	4565	4475	5820	3140	4480	4527.51	69.86	0	2822	4553	4516	4473	4436	4393	4535	4455	88	1340	500	3220	5	1	17657500	805	21.11	0.80	12	0.06	216.00	5729.00	6190	20220728	-26.33	3910	20220930	16.62	5730	-20.42	20230119	3925	16.18	20230103	6190	-26.33	20220728	3910	16.62	20220930	1.58	N	376290	500	88 억		12336008	N	N	0	N	00	N
72	20230619	100503	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4545	65	2	1.45	29945630	6636	53.85	4475	4555	4475	5820	3140	4480	4512.60	69.86	0	1377	4553	4516	4473	4436	4393	4535	4455	88	1340	500	3220	5	1	17657500	803	21.04	0.79	12	0.04	216.00	5729.00	6190	20220728	-26.58	3910	20220930	16.24	5730	-20.68	20230119	3925	15.80	20230103	6190	-26.58	20220728	3910	16.24	20220930	1.58	N	376290	500	88 억		12336008	N	N	0	N	00	N
73	20230619	090843	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4500	20	2	0.45	6580405	1470	11.93	4475	4500	4475	5820	3140	4480	4476.47	69.86	0	21	4553	4516	4473	4436	4393	4535	4455	88	1340	500	3220	5	1	17657500	795	20.83	0.79	12	0.01	216.00	5729.00	6190	20220728	-27.30	3910	20220930	15.09	5730	-21.47	20230119	3925	14.65	20230103	6190	-27.30	20220728	3910	15.09	20220930	1.58	N	376290	500	88 억		12336008	N	N	0	N	00	N
74	20230616	160640	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4480	-10	5	-0.22	55206520	12312	46.04	4475	4510	4430	5830	3145	4490	4483.96	69.86	0	-385	4596	4542	4466	4412	4336	4570	4440	88	1342	500	3230	5	1	17657500	791	20.74	0.78	12	0.07	216.00	5729.00	6190	20220728	-27.63	3910	20220930	14.58	5730	-21.82	20230119	3925	14.14	20230103	6190	-27.63	20220728	3910	14.58	20220930	1.61	N	376290	500	88 억		12336393	N	N	0	N	00	N
75	20230616	150747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4495	5	2	0.11	51068930	11391	42.59	4475	4510	4430	5830	3145	4490	4483.27	69.86	0	-555	4596	4542	4466	4412	4336	4570	4440	88	1342	500	3230	5	1	17657500	794	20.81	0.78	12	0.06	216.00	5729.00	6190	20220728	-27.38	3910	20220930	14.96	5730	-21.55	20230119	3925	14.52	20230103	6190	-27.38	20220728	3910	14.96	20220930	1.61	N	376290	500	88 억		12336393	N	N	0	N	00	N
76	20230616	140251	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4480	-10	5	-0.22	45063085	10053	37.59	4475	4510	4430	5830	3145	4490	4482.55	69.86	0	-800	4596	4542	4466	4412	4336	4570	4440	88	1342	500	3230	5	1	17657500	791	20.74	0.78	12	0.06	216.00	5729.00	6190	20220728	-27.63	3910	20220930	14.58	5730	-21.82	20230119	3925	14.14	20230103	6190	-27.63	20220728	3910	14.58	20220930	1.61	N	376290	500	88 억		12336393	N	N	0	N	00	N
77	20230616	130519	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4500	10	2	0.22	38703720	8638	32.30	4475	4510	4430	5830	3145	4490	4480.63	69.86	0	-764	4596	4542	4466	4412	4336	4570	4440	88	1342	500	3230	5	1	17657500	795	20.83	0.79	12	0.05	216.00	5729.00	6190	20220728	-27.30	3910	20220930	15.09	5730	-21.47	20230119	3925	14.65	20230103	6190	-27.30	20220728	3910	15.09	20220930	1.61	N	376290	500	88 억		12336393	N	N	0	N	00	N
78	20230616	120930	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4475	-15	5	-0.33	29818000	6659	24.90	4475	4510	4430	5830	3145	4490	4477.85	69.86	0	-341	4596	4542	4466	4412	4336	4570	4440	88	1342	500	3230	5	1	17657500	790	20.72	0.78	12	0.04	216.00	5729.00	6190	20220728	-27.71	3910	20220930	14.45	5730	-21.90	20230119	3925	14.01	20230103	6190	-27.71	20220728	3910	14.45	20220930	1.61	N	376290	500	88 억		12336393	N	N	0	N	00	N
79	20230616	110119	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4470	-20	5	-0.45	28665780	6402	23.94	4475	4510	4430	5830	3145	4490	4477.63	69.86	0	-355	4596	4542	4466	4412	4336	4570	4440	88	1342	500	3230	5	1	17657500	789	20.69	0.78	12	0.04	216.00	5729.00	6190	20220728	-27.79	3910	20220930	14.32	5730	-21.99	20230119	3925	13.89	20230103	6190	-27.79	20220728	3910	14.32	20220930	1.61	N	376290	500	88 억		12336393	N	N	0	N	00	N
80	20230616	101038	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4510	20	2	0.45	8181520	1828	6.84	4475	4510	4430	5830	3145	4490	4475.66	69.86	0	52	4596	4542	4466	4412	4336	4570	4440	88	1342	500	3230	5	1	17657500	796	20.88	0.79	12	0.01	216.00	5729.00	6190	20220728	-27.14	3910	20220930	15.35	5730	-21.29	20230119	3925	14.90	20230103	6190	-27.14	20220728	3910	15.35	20220930	1.61	N	376290	500	88 억		12336393	N	N	0	N	00	N
81	20230616	090959	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4450	-40	5	-0.89	5151795	1153	4.31	4475	4475	4430	5830	3145	4490	4468.15	69.86	0	191	4596	4542	4466	4412	4336	4570	4440	88	1342	500	3230	5	1	17657500	786	20.60	0.78	12	0.01	216.00	5729.00	6190	20220728	-28.11	3910	20220930	13.81	5730	-22.34	20230119	3925	13.38	20230103	6190	-28.11	20220728	3910	13.81	20220930	1.61	N	376290	500	88 억		12336393	N	N	0	N	00	N
82	20230615	150902	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4455	-30	5	-0.67	105286365	23717	51.19	4485	4520	4390	5830	3140	4485	4439.28	69.86	0	720	4711	4597	4526	4412	4341	4562	4377	88	1345	500	3220	5	1	17657500	787	20.62	0.78	12	0.13	216.00	5729.00	6190	20220728	-28.03	3910	20220930	13.94	5730	-22.25	20230119	3925	13.50	20230103	6190	-28.03	20220728	3910	13.94	20220930	1.62	N	376290	500	88 억		12335928	N	N	0	N	00	N
83	20230615	140733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4410	-75	5	-1.67	73911750	16595	35.82	4485	4520	4410	5830	3140	4485	4453.86	69.86	0	106	4711	4597	4526	4412	4341	4562	4377	88	1345	500	3220	5	1	17657500	779	20.42	0.77	12	0.09	216.00	5729.00	6190	20220728	-28.76	3910	20220930	12.79	5730	-23.04	20230119	3925	12.36	20230103	6190	-28.76	20220728	3910	12.79	20220930	1.62	N	376290	500	88 억		12335928	N	N	0	N	00	N
84	20230615	131048	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4445	-40	5	-0.89	59780390	13401	28.93	4485	4520	4415	5830	3140	4485	4460.89	69.86	0	699	4711	4597	4526	4412	4341	4562	4377	88	1345	500	3220	5	1	17657500	785	20.58	0.78	12	0.08	216.00	5729.00	6190	20220728	-28.19	3910	20220930	13.68	5730	-22.43	20230119	3925	13.25	20230103	6190	-28.19	20220728	3910	13.68	20220930	1.62	N	376290	500	88 억		12335928	N	N	0	N	00	N
85	20230615	120514	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4450	-35	5	-0.78	54198755	12146	26.22	4485	4520	4415	5830	3140	4485	4462.27	69.86	0	907	4711	4597	4526	4412	4341	4562	4377	88	1345	500	3220	5	1	17657500	786	20.60	0.78	12	0.07	216.00	5729.00	6190	20220728	-28.11	3910	20220930	13.81	5730	-22.34	20230119	3925	13.38	20230103	6190	-28.11	20220728	3910	13.81	20220930	1.62	N	376290	500	88 억		12335928	N	N	0	N	00	N
86	20230615	110333	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4455	-30	5	-0.67	38756850	8664	18.70	4485	4520	4455	5830	3140	4485	4473.32	69.86	0	365	4711	4597	4526	4412	4341	4562	4377	88	1345	500	3220	5	1	17657500	787	20.62	0.78	12	0.05	216.00	5729.00	6190	20220728	-28.03	3910	20220930	13.94	5730	-22.25	20230119	3925	13.50	20230103	6190	-28.03	20220728	3910	13.94	20220930	1.62	N	376290	500	88 억		12335928	N	N	0	N	00	N
87	20230611	184537	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4620	145	2	3.24	526638475	114491	619.07	4455	4700	4440	5810	3135	4475	4599.73	69.85	-278	-280	4598	4536	4453	4391	4308	4567	4422	88	1337	500	3220	5	1	17657500	816	21.39	0.81	12	0.65	216.00	5729.00	6190	20220728	-25.36	3910	20220930	18.16	5730	-19.37	20230119	3925	17.71	20230103	6190	-25.36	20220728	3910	18.16	20220930	1.70	N	376290	500	88 억		12333793	N	N	0	N	00	N