KissMeData/357580/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	161101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16290	10	2	0.06	2194337420	135590	11.51	16350	16420	15850	21150	11400	16280	16182.86	0.23	0	-2985	17866	17072	16386	15592	14906	17470	15990	56	4875	500	11390	10	1	11200076	1824	-201.11	4.85	12	1.21	-81.00	3359.00	21350	20230419	-23.70	11250	20221013	44.80	21350	-23.70	20230419	12000	35.75	20230103	21350	-23.70	20230419	11250	44.80	20221013	2.34	N	357580	500	56 억		25432	N	N	0	N	00	N
3	20230630	151103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16300	20	2	0.12	2095449050	129520	10.99	16350	16420	15850	21150	11400	16280	16178.22	0.23	0	-2761	17866	17072	16386	15592	14906	17470	15990	56	4875	500	11390	10	1	11200076	1826	-201.23	4.85	12	1.16	-81.00	3359.00	21350	20230419	-23.65	11250	20221013	44.89	21350	-23.65	20230419	12000	35.83	20230103	21350	-23.65	20230419	11250	44.89	20221013	2.34	N	357580	500	56 억		25432	N	N	0	N	00	N
4	20230630	141102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16270	-10	5	-0.06	1849609290	114426	9.71	16350	16420	15850	21150	11400	16280	16163.78	0.23	0	-3716	17866	17072	16386	15592	14906	17470	15990	56	4875	500	11390	10	1	11200076	1822	-200.86	4.84	12	1.02	-81.00	3359.00	21350	20230419	-23.79	11250	20221013	44.62	21350	-23.79	20230419	12000	35.58	20230103	21350	-23.79	20230419	11250	44.62	20221013	2.34	N	357580	500	56 억		25432	N	N	0	N	00	N
5	20230630	131100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16190	-90	5	-0.55	1690325300	104608	8.88	16350	16420	15850	21150	11400	16280	16158.14	0.23	0	-4003	17866	17072	16386	15592	14906	17470	15990	56	4875	500	11390	10	1	11200076	1813	-199.88	4.82	12	0.93	-81.00	3359.00	21350	20230419	-24.17	11250	20221013	43.91	21350	-24.17	20230419	12000	34.92	20230103	21350	-24.17	20230419	11250	43.91	20221013	2.34	N	357580	500	56 억		25432	N	N	0	N	00	N
6	20230630	121057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16210	-70	5	-0.43	1326051040	82241	6.98	16350	16420	15850	21150	11400	16280	16123.11	0.23	0	293	17866	17072	16386	15592	14906	17470	15990	56	4875	500	11390	10	1	11200076	1816	-200.12	4.83	12	0.73	-81.00	3359.00	21350	20230419	-24.07	11250	20221013	44.09	21350	-24.07	20230419	12000	35.08	20230103	21350	-24.07	20230419	11250	44.09	20221013	2.34	N	357580	500	56 억		25432	N	N	0	N	00	N
7	20230630	111051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16200	-80	5	-0.49	1085677150	67484	5.73	16350	16350	15850	21150	11400	16280	16086.63	0.23	0	1721	17866	17072	16386	15592	14906	17470	15990	56	4875	500	11390	10	1	11200076	1814	-200.00	4.82	12	0.60	-81.00	3359.00	21350	20230419	-24.12	11250	20221013	44.00	21350	-24.12	20230419	12000	35.00	20230103	21350	-24.12	20230419	11250	44.00	20221013	2.34	N	357580	500	56 억		25432	N	N	0	N	00	N
8	20230630	101101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16050	-230	5	-1.41	936468860	58248	4.94	16350	16350	15850	21150	11400	16280	16075.69	0.23	0	765	17866	17072	16386	15592	14906	17470	15990	56	4875	500	11390	10	1	11200076	1798	-198.15	4.78	12	0.52	-81.00	3359.00	21350	20230419	-24.82	11250	20221013	42.67	21350	-24.82	20230419	12000	33.75	20230103	21350	-24.82	20230419	11250	42.67	20221013	2.34	N	357580	500	56 억		25432	N	N	0	N	00	N
9	20230630	091101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16140	-140	5	-0.86	313200150	19308	1.64	16350	16350	16140	21150	11400	16280	16219.86	0.23	0	-4631	17866	17072	16386	15592	14906	17470	15990	56	4875	500	11390	10	1	11200076	1808	-199.26	4.81	12	0.17	-81.00	3359.00	21350	20230419	-24.40	11250	20221013	43.47	21350	-24.40	20230419	12000	34.50	20230103	21350	-24.40	20230419	11250	43.47	20221013	2.34	N	357580	500	56 억		25432	N	N	0	N	00	N
10	20230629	161054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16280	630	2	4.03	19365784840	1174005	1251.56	16090	17180	15700	20300	10960	15650	16495.58	0.34	0	-11115	16043	15846	15643	15446	15243	15850	15450	56	4670	500	10950	10	1	11200076	1823	-200.99	4.85	12	10.48	-81.00	3359.00	21350	20230419	-23.75	11250	20221013	44.71	21350	-23.75	20230419	12000	35.67	20230103	21350	-23.75	20230419	11250	44.71	20221013	2.38	N	357580	500	56 억		38047	N	N	0	N	00	N
11	20230629	151054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16260	610	2	3.90	19155864520	1161090	1237.80	16090	17180	15700	20300	10960	15650	16498.17	0.34	0	-11180	16043	15846	15643	15446	15243	15850	15450	56	4670	500	10950	10	1	11200076	1821	-200.74	4.84	12	10.37	-81.00	3359.00	21350	20230419	-23.84	11250	20221013	44.53	21350	-23.84	20230419	12000	35.50	20230103	21350	-23.84	20230419	11250	44.53	20221013	2.38	N	357580	500	56 억		38047	N	N	0	N	00	N
12	20230629	141053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16400	750	2	4.79	18149990180	1099118	1171.73	16090	17180	15700	20300	10960	15650	16513.23	0.34	0	-20499	16043	15846	15643	15446	15243	15850	15450	56	4670	500	10950	10	1	11200076	1837	-202.47	4.88	12	9.81	-81.00	3359.00	21350	20230419	-23.19	11250	20221013	45.78	21350	-23.19	20230419	12000	36.67	20230103	21350	-23.19	20230419	11250	45.78	20221013	2.38	N	357580	500	56 억		38047	N	N	0	N	00	N
13	20230629	131050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16170	520	2	3.32	16438217720	994494	1060.19	16090	17180	15700	20300	10960	15650	16529.23	0.34	0	-18612	16043	15846	15643	15446	15243	15850	15450	56	4670	500	10950	10	1	11200076	1811	-199.63	4.81	12	8.88	-81.00	3359.00	21350	20230419	-24.26	11250	20221013	43.73	21350	-24.26	20230419	12000	34.75	20230103	21350	-24.26	20230419	11250	43.73	20221013	2.38	N	357580	500	56 억		38047	N	N	0	N	00	N
14	20230629	121056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16290	640	2	4.09	5689216430	350014	373.14	16090	16740	15700	20300	10960	15650	16254.25	0.34	0	-11792	16043	15846	15643	15446	15243	15850	15450	56	4670	500	10950	10	1	11200076	1824	-201.11	4.85	12	3.13	-81.00	3359.00	21350	20230419	-23.70	11250	20221013	44.80	21350	-23.70	20230419	12000	35.75	20230103	21350	-23.70	20230419	11250	44.80	20221013	2.38	N	357580	500	56 억		38047	N	N	0	N	00	N
15	20230629	111056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16100	450	2	2.88	2451948360	152784	162.88	16090	16310	15700	20300	10960	15650	16048.46	0.34	0	355	16043	15846	15643	15446	15243	15850	15450	56	4670	500	10950	10	1	11200076	1803	-198.77	4.79	12	1.36	-81.00	3359.00	21350	20230419	-24.59	11250	20221013	43.11	21350	-24.59	20230419	12000	34.17	20230103	21350	-24.59	20230419	11250	43.11	20221013	2.38	N	357580	500	56 억		38047	N	N	0	N	00	N
16	20230629	101059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15980	330	2	2.11	1164270730	73128	77.96	16090	16090	15700	20300	10960	15650	15921.00	0.34	0	-7549	16043	15846	15643	15446	15243	15850	15450	56	4670	500	10950	10	1	11200076	1790	-197.28	4.76	12	0.65	-81.00	3359.00	21350	20230419	-25.15	11250	20221013	42.04	21350	-25.15	20230419	12000	33.17	20230103	21350	-25.15	20230419	11250	42.04	20221013	2.38	N	357580	500	56 억		38047	N	N	0	N	00	N
17	20230629	090950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15870	220	2	1.41	542726470	33942	36.18	16090	16090	15860	20300	10960	15650	15989.82	0.34	0	-10982	16043	15846	15643	15446	15243	15850	15450	56	4670	500	10950	10	1	11200076	1777	-195.93	4.72	12	0.30	-81.00	3359.00	21350	20230419	-25.67	11250	20221013	41.07	21350	-25.67	20230419	12000	32.25	20230103	21350	-25.67	20230419	11250	41.07	20221013	2.38	N	357580	500	56 억		38047	N	N	0	N	00	N
18	20230628	161040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15650	210	2	1.36	1453376730	92981	79.74	15650	15840	15440	20050	10810	15440	15630.61	0.25	0	7424	16260	15850	15570	15160	14880	15710	15020	56	4620	500	10800	10	1	11200076	1753	-193.21	4.66	12	0.83	-81.00	3359.00	21350	20230419	-26.70	11250	20221013	39.11	21350	-26.70	20230419	12000	30.42	20230103	21350	-26.70	20230419	11250	39.11	20221013	2.32	N	357580	500	56 억		27996	N	N	0	N	00	N
19	20230628	151048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15650	210	2	1.36	1364789490	87318	74.89	15650	15840	15440	20050	10810	15440	15630.10	0.25	0	7663	16260	15850	15570	15160	14880	15710	15020	56	4620	500	10800	10	1	11200076	1753	-193.21	4.66	12	0.78	-81.00	3359.00	21350	20230419	-26.70	11250	20221013	39.11	21350	-26.70	20230419	12000	30.42	20230103	21350	-26.70	20230419	11250	39.11	20221013	2.32	N	357580	500	56 억		27996	N	N	0	N	00	N
20	20230628	141047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15700	260	2	1.68	1005936580	64497	55.32	15650	15780	15440	20050	10810	15440	15596.64	0.25	0	7268	16260	15850	15570	15160	14880	15710	15020	56	4620	500	10800	10	1	11200076	1758	-193.83	4.67	12	0.58	-81.00	3359.00	21350	20230419	-26.46	11250	20221013	39.56	21350	-26.46	20230419	12000	30.83	20230103	21350	-26.46	20230419	11250	39.56	20221013	2.32	N	357580	500	56 억		27996	N	N	0	N	00	N
21	20230628	131048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15580	140	2	0.91	771168620	49516	42.47	15650	15700	15440	20050	10810	15440	15574.13	0.25	0	3056	16260	15850	15570	15160	14880	15710	15020	56	4620	500	10800	10	1	11200076	1745	-192.35	4.64	12	0.44	-81.00	3359.00	21350	20230419	-27.03	11250	20221013	38.49	21350	-27.03	20230419	12000	29.83	20230103	21350	-27.03	20230419	11250	38.49	20221013	2.32	N	357580	500	56 억		27996	N	N	0	N	00	N
22	20230628	121100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15570	130	2	0.84	676214270	43433	37.25	15650	15700	15440	20050	10810	15440	15569.14	0.25	0	2647	16260	15850	15570	15160	14880	15710	15020	56	4620	500	10800	10	1	11200076	1744	-192.22	4.64	12	0.39	-81.00	3359.00	21350	20230419	-27.07	11250	20221013	38.40	21350	-27.07	20230419	12000	29.75	20230103	21350	-27.07	20230419	11250	38.40	20221013	2.32	N	357580	500	56 억		27996	N	N	0	N	00	N
23	20230628	111055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15590	150	2	0.97	578421140	37152	31.86	15650	15700	15440	20050	10810	15440	15569.04	0.25	0	2166	16260	15850	15570	15160	14880	15710	15020	56	4620	500	10800	10	1	11200076	1746	-192.47	4.64	12	0.33	-81.00	3359.00	21350	20230419	-26.98	11250	20221013	38.58	21350	-26.98	20230419	12000	29.92	20230103	21350	-26.98	20230419	11250	38.58	20221013	2.32	N	357580	500	56 억		27996	N	N	0	N	00	N
24	20230628	101055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15670	230	2	1.49	361993540	23288	19.97	15650	15700	15440	20050	10810	15440	15544.21	0.25	0	2366	16260	15850	15570	15160	14880	15710	15020	56	4620	500	10800	10	1	11200076	1755	-193.46	4.67	12	0.21	-81.00	3359.00	21350	20230419	-26.60	11250	20221013	39.29	21350	-26.60	20230419	12000	30.58	20230103	21350	-26.60	20230419	11250	39.29	20221013	2.32	N	357580	500	56 억		27996	N	N	0	N	00	N
25	20230628	091050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15540	100	2	0.65	154019190	9879	8.47	15650	15700	15540	20050	10810	15440	15590.56	0.25	0	2245	16260	15850	15570	15160	14880	15710	15020	56	4620	500	10800	10	1	11200076	1740	-191.85	4.63	12	0.09	-81.00	3359.00	21350	20230419	-27.21	11250	20221013	38.13	21350	-27.21	20230419	12000	29.50	20230103	21350	-27.21	20230419	11250	38.13	20221013	2.32	N	357580	500	56 억		27996	N	N	0	N	00	N
26	20230627	161050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	-160	5	-1.03	1775895950	114651	73.38	15470	15980	15290	20250	10920	15600	15489.89	0.24	0	1239	16466	16032	15816	15382	15166	15925	15275	56	4665	500	10920	10	1	11200076	1729	-190.62	4.60	12	1.02	-81.00	3359.00	21350	20230419	-27.68	11250	20221013	37.24	21350	-27.68	20230419	12000	28.67	20230103	21350	-27.68	20230419	11250	37.24	20221013	2.23	N	357580	500	56 억		27037	N	N	0	N	00	N
27	20230627	151100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15470	-130	5	-0.83	1711879830	110506	70.73	15470	15980	15290	20250	10920	15600	15491.28	0.24	0	892	16466	16032	15816	15382	15166	15925	15275	56	4665	500	10920	10	1	11200076	1733	-190.99	4.61	12	0.99	-81.00	3359.00	21350	20230419	-27.54	11250	20221013	37.51	21350	-27.54	20230419	12000	28.92	20230103	21350	-27.54	20230419	11250	37.51	20221013	2.23	N	357580	500	56 억		27037	N	N	0	N	00	N
28	20230627	141108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15670	70	2	0.45	1407727220	90953	58.21	15470	15980	15290	20250	10920	15600	15477.52	0.24	0	685	16466	16032	15816	15382	15166	15925	15275	56	4665	500	10920	10	1	11200076	1755	-193.46	4.67	12	0.81	-81.00	3359.00	21350	20230419	-26.60	11250	20221013	39.29	21350	-26.60	20230419	12000	30.58	20230103	21350	-26.60	20230419	11250	39.29	20221013	2.23	N	357580	500	56 억		27037	N	N	0	N	00	N
29	20230627	121106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15310	-290	5	-1.86	800654200	51951	33.25	15470	15600	15300	20250	10920	15600	15411.72	0.24	0	-303	16466	16032	15816	15382	15166	15925	15275	56	4665	500	10920	10	1	11200076	1715	-189.01	4.56	12	0.46	-81.00	3359.00	21350	20230419	-28.29	11250	20221013	36.09	21350	-28.29	20230419	12000	27.58	20230103	21350	-28.29	20230419	11250	36.09	20221013	2.23	N	357580	500	56 억		27037	N	N	0	N	00	N
30	20230627	111117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15430	-170	5	-1.09	586125270	37966	24.30	15470	15600	15340	20250	10920	15600	15438.16	0.24	0	-600	16466	16032	15816	15382	15166	15925	15275	56	4665	500	10920	10	1	11200076	1728	-190.49	4.59	12	0.34	-81.00	3359.00	21350	20230419	-27.73	11250	20221013	37.16	21350	-27.73	20230419	12000	28.58	20230103	21350	-27.73	20230419	11250	37.16	20221013	2.23	N	357580	500	56 억		27037	N	N	0	N	00	N
31	20230627	101043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15420	-180	5	-1.15	384360780	24856	15.91	15470	15600	15400	20250	10920	15600	15463.50	0.24	0	88	16466	16032	15816	15382	15166	15925	15275	56	4665	500	10920	10	1	11200076	1727	-190.37	4.59	12	0.22	-81.00	3359.00	21350	20230419	-27.78	11250	20221013	37.07	21350	-27.78	20230419	12000	28.50	20230103	21350	-27.78	20230419	11250	37.07	20221013	2.23	N	357580	500	56 억		27037	N	N	0	N	00	N
32	20230627	091049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15450	-150	5	-0.96	123700980	8015	5.13	15470	15500	15400	20250	10920	15600	15433.68	0.24	0	273	16466	16032	15816	15382	15166	15925	15275	56	4665	500	10920	10	1	11200076	1730	-190.74	4.60	12	0.07	-81.00	3359.00	21350	20230419	-27.63	11250	20221013	37.33	21350	-27.63	20230419	12000	28.75	20230103	21350	-27.63	20230419	11250	37.33	20221013	2.23	N	357580	500	56 억		27037	N	N	0	N	00	N
33	20230626	161048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15600	-540	5	-3.35	2426401940	153732	32.31	16250	16250	15600	20950	11300	16140	15783.67	0.33	0	-11577	17326	16732	16166	15572	15006	17030	15870	56	4825	500	11290	10	1	11200076	1747	-192.59	4.64	12	1.37	-81.00	3359.00	21350	20230419	-26.93	11250	20221013	38.67	21350	-26.93	20230419	12000	30.00	20230103	21350	-26.93	20230419	11250	38.67	20221013	2.24	N	357580	500	56 억		37475	N	N	0	N	00	N
34	20230626	151055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15660	-480	5	-2.97	2195151760	138916	29.20	16250	16250	15620	20950	11300	16140	15801.92	0.33	0	-11477	17326	16732	16166	15572	15006	17030	15870	56	4825	500	11290	10	1	11200076	1754	-193.33	4.66	12	1.24	-81.00	3359.00	21350	20230419	-26.65	11250	20221013	39.20	21350	-26.65	20230419	12000	30.50	20230103	21350	-26.65	20230419	11250	39.20	20221013	2.24	N	357580	500	56 억		37475	N	N	0	N	00	N
35	20230626	141053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15720	-420	5	-2.60	1918140550	121234	25.48	16250	16250	15620	20950	11300	16140	15821.71	0.33	0	-10700	17326	16732	16166	15572	15006	17030	15870	56	4825	500	11290	10	1	11200076	1761	-194.07	4.68	12	1.08	-81.00	3359.00	21350	20230419	-26.37	11250	20221013	39.73	21350	-26.37	20230419	12000	31.00	20230103	21350	-26.37	20230419	11250	39.73	20221013	2.24	N	357580	500	56 억		37475	N	N	0	N	00	N
36	20230626	121049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15710	-430	5	-2.66	1636570690	103328	21.72	16250	16250	15620	20950	11300	16140	15838.49	0.33	0	-8009	17326	16732	16166	15572	15006	17030	15870	56	4825	500	11290	10	1	11200076	1760	-193.95	4.68	12	0.92	-81.00	3359.00	21350	20230419	-26.42	11250	20221013	39.64	21350	-26.42	20230419	12000	30.92	20230103	21350	-26.42	20230419	11250	39.64	20221013	2.24	N	357580	500	56 억		37475	N	N	0	N	00	N
37	20230626	111048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15690	-450	5	-2.79	1499682100	94607	19.88	16250	16250	15620	20950	11300	16140	15851.59	0.33	0	-7391	17326	16732	16166	15572	15006	17030	15870	56	4825	500	11290	10	1	11200076	1757	-193.70	4.67	12	0.84	-81.00	3359.00	21350	20230419	-26.51	11250	20221013	39.47	21350	-26.51	20230419	12000	30.75	20230103	21350	-26.51	20230419	11250	39.47	20221013	2.24	N	357580	500	56 억		37475	N	N	0	N	00	N
38	20230626	101046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15780	-360	5	-2.23	996604090	62577	13.15	16250	16250	15760	20950	11300	16140	15925.92	0.33	0	-5487	17326	16732	16166	15572	15006	17030	15870	56	4825	500	11290	10	1	11200076	1767	-194.81	4.70	12	0.56	-81.00	3359.00	21350	20230419	-26.09	11250	20221013	40.27	21350	-26.09	20230419	12000	31.50	20230103	21350	-26.09	20230419	11250	40.27	20221013	2.24	N	357580	500	56 억		37475	N	N	0	N	00	N
39	20230626	091052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15840	-300	5	-1.86	404540800	25312	5.32	16250	16250	15810	20950	11300	16140	15981.95	0.33	0	-5085	17326	16732	16166	15572	15006	17030	15870	56	4825	500	11290	10	1	11200076	1774	-195.56	4.72	12	0.23	-81.00	3359.00	21350	20230419	-25.81	11250	20221013	40.80	21350	-25.81	20230419	12000	32.00	20230103	21350	-25.81	20230419	11250	40.80	20221013	2.24	N	357580	500	56 억		37475	N	N	0	N	00	N
40	20230623	191001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16140	110	2	0.69	7727622210	475777	36.14	16010	16760	15600	20800	11230	16030	16243.65	0.33	155	2007	17943	16986	16243	15286	14543	17465	15765	56	4785	500	11220	10	1	11200076	1808	-199.26	4.81	12	4.25	-81.00	3359.00	21350	20230419	-24.40	11250	20221013	43.47	21350	-24.40	20230419	12000	34.50	20230103	21350	-24.40	20230419	11250	43.47	20221013	2.16	N	357580	500	56 억		37475	N	N	0	N	00	N
41	20230623	140846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16250	220	2	1.37	6902362220	424654	32.26	16010	16760	15600	20800	11230	16030	16254.21	0.33	0	359	17943	16986	16243	15286	14543	17465	15765	56	4785	500	11220	10	1	11200076	1820	-200.62	4.84	12	3.79	-81.00	3359.00	21350	20230419	-23.89	11250	20221013	44.44	21350	-23.89	20230419	12000	35.42	20230103	21350	-23.89	20230419	11250	44.44	20221013	2.16	N	357580	500	56 억		37320	N	N	0	N	00	N
42	20230622	160739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16030	320	2	2.04	21480823820	1305400	248.55	15800	17200	15500	20400	11000	15710	16455.77	0.26	0	7838	16823	16266	15643	15086	14463	16545	15365	56	4700	500	10990	10	1	11200076	1795	-197.90	4.77	12	11.66	-81.00	3359.00	21350	20230419	-24.92	11250	20221013	42.49	21350	-24.92	20230419	12000	33.58	20230103	21350	-24.92	20230419	11250	42.49	20221013	2.08	N	357580	500	56 억		29487	N	N	0	N	00	N
43	20230622	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16020	310	2	1.97	21199213620	1287852	245.21	15800	17200	15500	20400	11000	15710	16460.91	0.26	0	8539	16823	16266	15643	15086	14463	16545	15365	56	4700	500	10990	10	1	11200076	1794	-197.78	4.77	12	11.50	-81.00	3359.00	21350	20230419	-24.96	11250	20221013	42.40	21350	-24.96	20230419	12000	33.50	20230103	21350	-24.96	20230419	11250	42.40	20221013	2.08	N	357580	500	56 억		29487	N	N	0	N	00	N
44	20230622	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16170	460	2	2.93	20305278430	1232203	234.61	15800	17200	15500	20400	11000	15710	16478.84	0.26	0	2476	16823	16266	15643	15086	14463	16545	15365	56	4700	500	10990	10	1	11200076	1811	-199.63	4.81	12	11.00	-81.00	3359.00	21350	20230419	-24.26	11250	20221013	43.73	21350	-24.26	20230419	12000	34.75	20230103	21350	-24.26	20230419	11250	43.73	20221013	2.08	N	357580	500	56 억		29487	N	N	0	N	00	N
45	20230622	130438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16740	1030	2	6.56	15046930880	911086	173.47	15800	17200	15500	20400	11000	15710	16515.38	0.26	0	-18189	16823	16266	15643	15086	14463	16545	15365	56	4700	500	10990	10	1	11200076	1875	-206.67	4.98	12	8.13	-81.00	3359.00	21350	20230419	-21.59	11250	20221013	48.80	21350	-21.59	20230419	12000	39.50	20230103	21350	-21.59	20230419	11250	48.80	20221013	2.08	N	357580	500	56 억		29487	N	N	0	N	00	N
46	20230622	120201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15920	210	2	1.34	2727716820	172848	32.91	15800	15970	15500	20400	11000	15710	15781.01	0.26	0	7014	16823	16266	15643	15086	14463	16545	15365	56	4700	500	10990	10	1	11200076	1783	-196.54	4.74	12	1.54	-81.00	3359.00	21350	20230419	-25.43	11250	20221013	41.51	21350	-25.43	20230419	12000	32.67	20230103	21350	-25.43	20230419	11250	41.51	20221013	2.08	N	357580	500	56 억		29487	N	N	0	N	00	N
47	20230622	110913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15870	160	2	1.02	2383889870	151194	28.79	15800	15970	15500	20400	11000	15710	15767.09	0.26	0	2515	16823	16266	15643	15086	14463	16545	15365	56	4700	500	10990	10	1	11200076	1777	-195.93	4.72	12	1.35	-81.00	3359.00	21350	20230419	-25.67	11250	20221013	41.07	21350	-25.67	20230419	12000	32.25	20230103	21350	-25.67	20230419	11250	41.07	20221013	2.08	N	357580	500	56 억		29487	N	N	0	N	00	N
48	20230622	100559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15570	-140	5	-0.89	1746372540	110922	21.12	15800	15970	15500	20400	11000	15710	15744.15	0.26	0	-6276	16823	16266	15643	15086	14463	16545	15365	56	4700	500	10990	10	1	11200076	1744	-192.22	4.64	12	0.99	-81.00	3359.00	21350	20230419	-27.07	11250	20221013	38.40	21350	-27.07	20230419	12000	29.75	20230103	21350	-27.07	20230419	11250	38.40	20221013	2.08	N	357580	500	56 억		29487	N	N	0	N	00	N
49	20230622	090658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15850	140	2	0.89	858046340	54132	10.31	15800	15970	15700	20400	11000	15710	15851.00	0.26	0	-4879	16823	16266	15643	15086	14463	16545	15365	56	4700	500	10990	10	1	11200076	1775	-195.68	4.72	12	0.48	-81.00	3359.00	21350	20230419	-25.76	11250	20221013	40.89	21350	-25.76	20230419	12000	32.08	20230103	21350	-25.76	20230419	11250	40.89	20221013	2.08	N	357580	500	56 억		29487	N	N	0	N	00	N
50	20230621	160637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15710	530	2	3.49	7999277550	509726	532.47	15390	16200	15020	19730	10630	15180	15693.28	0.08	0	20144	15886	15532	15266	14912	14646	15400	14780	56	4550	500	10620	10	1	11200076	1760	-193.95	4.68	12	4.55	-81.00	3359.00	21350	20230419	-26.42	11250	20221013	39.64	21350	-26.42	20230419	12000	30.92	20230103	21350	-26.42	20230419	11250	39.64	20221013	2.15	N	357580	500	56 억		8947	N	N	0	N	00	N
51	20230621	151030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15670	490	2	3.23	7631707870	486265	507.96	15390	16200	15020	19730	10630	15180	15694.54	0.08	0	19985	15886	15532	15266	14912	14646	15400	14780	56	4550	500	10620	10	1	11200076	1755	-193.46	4.67	12	4.34	-81.00	3359.00	21350	20230419	-26.60	11250	20221013	39.29	21350	-26.60	20230419	12000	30.58	20230103	21350	-26.60	20230419	11250	39.29	20221013	2.15	N	357580	500	56 억		8947	N	N	0	N	00	N
52	20230621	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15710	530	2	3.49	6186646170	394509	412.11	15390	16200	15020	19730	10630	15180	15681.89	0.08	0	7878	15886	15532	15266	14912	14646	15400	14780	56	4550	500	10620	10	1	11200076	1760	-193.95	4.68	12	3.52	-81.00	3359.00	21350	20230419	-26.42	11250	20221013	39.64	21350	-26.42	20230419	12000	30.92	20230103	21350	-26.42	20230419	11250	39.64	20221013	2.15	N	357580	500	56 억		8947	N	N	0	N	00	N
53	20230621	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15300	120	2	0.79	1631314810	106611	111.37	15390	15580	15020	19730	10630	15180	15301.56	0.08	0	7349	15886	15532	15266	14912	14646	15400	14780	56	4550	500	10620	10	1	11200076	1714	-188.89	4.55	12	0.95	-81.00	3359.00	21350	20230419	-28.34	11250	20221013	36.00	21350	-28.34	20230419	12000	27.50	20230103	21350	-28.34	20230419	11250	36.00	20221013	2.15	N	357580	500	56 억		8947	N	N	0	N	00	N
54	20230621	120300	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15040	-140	5	-0.92	1175459780	76695	80.12	15390	15580	15020	19730	10630	15180	15326.42	0.08	0	2502	15886	15532	15266	14912	14646	15400	14780	56	4550	500	10620	10	1	11200076	1684	-185.68	4.48	12	0.68	-81.00	3359.00	21350	20230419	-29.56	11250	20221013	33.69	21350	-29.56	20230419	12000	25.33	20230103	21350	-29.56	20230419	11250	33.69	20221013	2.15	N	357580	500	56 억		8947	N	N	0	N	00	N
55	20230621	110154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15120	-60	5	-0.40	935448110	60766	63.48	15390	15580	15120	19730	10630	15180	15394.27	0.08	0	4620	15886	15532	15266	14912	14646	15400	14780	56	4550	500	10620	10	1	11200076	1693	-186.67	4.50	12	0.54	-81.00	3359.00	21350	20230419	-29.18	11250	20221013	34.40	21350	-29.18	20230419	12000	26.00	20230103	21350	-29.18	20230419	11250	34.40	20221013	2.15	N	357580	500	56 억		8947	N	N	0	N	00	N
56	20230621	100536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15390	210	2	1.38	644016480	41677	43.54	15390	15580	15300	19730	10630	15180	15452.56	0.08	0	4537	15886	15532	15266	14912	14646	15400	14780	56	4550	500	10620	10	1	11200076	1724	-190.00	4.58	12	0.37	-81.00	3359.00	21350	20230419	-27.92	11250	20221013	36.80	21350	-27.92	20230419	12000	28.25	20230103	21350	-27.92	20230419	11250	36.80	20221013	2.15	N	357580	500	56 억		8947	N	N	0	N	00	N
57	20230621	091030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	260	2	1.71	369035420	23832	24.90	15390	15580	15340	19730	10630	15180	15484.87	0.08	0	3580	15886	15532	15266	14912	14646	15400	14780	56	4550	500	10620	10	1	11200076	1729	-190.62	4.60	12	0.21	-81.00	3359.00	21350	20230419	-27.68	11250	20221013	37.24	21350	-27.68	20230419	12000	28.67	20230103	21350	-27.68	20230419	11250	37.24	20221013	2.15	N	357580	500	56 억		8947	N	N	0	N	00	N
58	20230620	160251	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15180	-150	5	-0.98	1455880700	95387	119.92	15600	15620	15000	19920	10740	15330	15262.98	0.21	0	-14868	15663	15496	15223	15056	14783	15580	15140	56	4590	500	10730	10	1	11200076	1700	-187.41	4.52	12	0.85	-81.00	3359.00	21350	20230419	-28.90	11250	20221013	34.93	21350	-28.90	20230419	12000	26.50	20230103	21350	-28.90	20230419	11250	34.93	20221013	2.11	N	357580	500	56 억		23815	N	N	0	N	00	N
59	20230620	150327	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15040	-290	5	-1.89	1344201430	88017	110.65	15600	15620	15000	19920	10740	15330	15272.07	0.21	0	-14400	15663	15496	15223	15056	14783	15580	15140	56	4590	500	10730	10	1	11200076	1684	-185.68	4.48	12	0.79	-81.00	3359.00	21350	20230419	-29.56	11250	20221013	33.69	21350	-29.56	20230419	12000	25.33	20230103	21350	-29.56	20230419	11250	33.69	20221013	2.11	N	357580	500	56 억		23815	N	N	0	N	00	N
60	20230620	140518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15050	-280	5	-1.83	1147768400	74938	94.21	15600	15620	15030	19920	10740	15330	15316.24	0.21	0	-13425	15663	15496	15223	15056	14783	15580	15140	56	4590	500	10730	10	1	11200076	1686	-185.80	4.48	12	0.67	-81.00	3359.00	21350	20230419	-29.51	11250	20221013	33.78	21350	-29.51	20230419	12000	25.42	20230103	21350	-29.51	20230419	11250	33.78	20221013	2.11	N	357580	500	56 억		23815	N	N	0	N	00	N
61	20230620	130359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15060	-270	5	-1.76	994867250	64786	81.45	15600	15620	15030	19920	10740	15330	15356.21	0.21	0	-12568	15663	15496	15223	15056	14783	15580	15140	56	4590	500	10730	10	1	11200076	1687	-185.93	4.48	12	0.58	-81.00	3359.00	21350	20230419	-29.46	11250	20221013	33.87	21350	-29.46	20230419	12000	25.50	20230103	21350	-29.46	20230419	11250	33.87	20221013	2.11	N	357580	500	56 억		23815	N	N	0	N	00	N
62	20230620	120959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15300	-30	5	-0.20	771008840	50017	62.88	15600	15620	15280	19920	10740	15330	15414.94	0.21	0	-8470	15663	15496	15223	15056	14783	15580	15140	56	4590	500	10730	10	1	11200076	1714	-188.89	4.55	12	0.45	-81.00	3359.00	21350	20230419	-28.34	11250	20221013	36.00	21350	-28.34	20230419	12000	27.50	20230103	21350	-28.34	20230419	11250	36.00	20221013	2.11	N	357580	500	56 억		23815	N	N	0	N	00	N
63	20230620	110158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15330	0	3	0.00	649535600	42075	52.90	15600	15620	15280	19920	10740	15330	15437.57	0.21	0	-7703	15663	15496	15223	15056	14783	15580	15140	56	4590	500	10730	10	1	11200076	1717	-189.26	4.56	12	0.38	-81.00	3359.00	21350	20230419	-28.20	11250	20221013	36.27	21350	-28.20	20230419	12000	27.75	20230103	21350	-28.20	20230419	11250	36.27	20221013	2.11	N	357580	500	56 억		23815	N	N	0	N	00	N
64	20230620	100648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15350	20	2	0.13	525584470	33979	42.72	15600	15620	15280	19920	10740	15330	15467.92	0.21	0	-7138	15663	15496	15223	15056	14783	15580	15140	56	4590	500	10730	10	1	11200076	1719	-189.51	4.57	12	0.30	-81.00	3359.00	21350	20230419	-28.10	11250	20221013	36.44	21350	-28.10	20230419	12000	27.92	20230103	21350	-28.10	20230419	11250	36.44	20221013	2.11	N	357580	500	56 억		23815	N	N	0	N	00	N
65	20230620	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15420	90	2	0.59	260324900	16761	21.07	15600	15620	15380	19920	10740	15330	15531.59	0.21	0	-4015	15663	15496	15223	15056	14783	15580	15140	56	4590	500	10730	10	1	11200076	1727	-190.37	4.59	12	0.15	-81.00	3359.00	21350	20230419	-27.78	11250	20221013	37.07	21350	-27.78	20230419	12000	28.50	20230103	21350	-27.78	20230419	11250	37.07	20221013	2.11	N	357580	500	56 억		23815	N	N	0	N	00	N
66	20230619	160248	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15330	320	2	2.13	1205710580	79417	199.42	15090	15390	14950	19510	10510	15010	15181.57	0.09	0	13721	15196	15102	15036	14942	14876	15150	14990	56	4500	500	10500	10	1	11200076	1717	-189.26	4.56	12	0.71	-81.00	3359.00	21350	20230419	-28.20	11250	20221013	36.27	21350	-28.20	20230419	12000	27.75	20230103	21350	-28.20	20230419	11250	36.27	20221013	2.08	N	357580	500	56 억		9960	N	N	0	N	00	N
67	20230619	150838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15330	320	2	2.13	1124571220	74096	186.06	15090	15390	14950	19510	10510	15010	15177.26	0.09	0	13776	15196	15102	15036	14942	14876	15150	14990	56	4500	500	10500	10	1	11200076	1717	-189.26	4.56	12	0.66	-81.00	3359.00	21350	20230419	-28.20	11250	20221013	36.27	21350	-28.20	20230419	12000	27.75	20230103	21350	-28.20	20230419	11250	36.27	20221013	2.08	N	357580	500	56 억		9960	N	N	0	N	00	N
68	20230619	140952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15290	280	2	1.87	905829750	59825	150.22	15090	15310	14950	19510	10510	15010	15141.37	0.09	0	9955	15196	15102	15036	14942	14876	15150	14990	56	4500	500	10500	10	1	11200076	1712	-188.77	4.55	12	0.53	-81.00	3359.00	21350	20230419	-28.38	11250	20221013	35.91	21350	-28.38	20230419	12000	27.42	20230103	21350	-28.38	20230419	11250	35.91	20221013	2.08	N	357580	500	56 억		9960	N	N	0	N	00	N
69	20230619	130441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15180	170	2	1.13	684208560	45298	113.75	15090	15280	14950	19510	10510	15010	15104.65	0.09	0	4334	15196	15102	15036	14942	14876	15150	14990	56	4500	500	10500	10	1	11200076	1700	-187.41	4.52	12	0.40	-81.00	3359.00	21350	20230419	-28.90	11250	20221013	34.93	21350	-28.90	20230419	12000	26.50	20230103	21350	-28.90	20230419	11250	34.93	20221013	2.08	N	357580	500	56 억		9960	N	N	0	N	00	N
70	20230619	120459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15260	250	2	1.67	539351570	35786	89.86	15090	15280	14950	19510	10510	15010	15071.61	0.09	0	3124	15196	15102	15036	14942	14876	15150	14990	56	4500	500	10500	10	1	11200076	1709	-188.40	4.54	12	0.32	-81.00	3359.00	21350	20230419	-28.52	11250	20221013	35.64	21350	-28.52	20230419	12000	27.17	20230103	21350	-28.52	20230419	11250	35.64	20221013	2.08	N	357580	500	56 억		9960	N	N	0	N	00	N
71	20230619	110751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15090	80	2	0.53	395488890	26310	66.07	15090	15170	14950	19510	10510	15010	15031.90	0.09	0	1143	15196	15102	15036	14942	14876	15150	14990	56	4500	500	10500	10	1	11200076	1690	-186.30	4.49	12	0.23	-81.00	3359.00	21350	20230419	-29.32	11250	20221013	34.13	21350	-29.32	20230419	12000	25.75	20230103	21350	-29.32	20230419	11250	34.13	20221013	2.08	N	357580	500	56 억		9960	N	N	0	N	00	N
72	20230619	100804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14970	-40	5	-0.27	217780250	14522	36.47	15090	15090	14950	19510	10510	15010	14996.56	0.09	0	-2202	15196	15102	15036	14942	14876	15150	14990	56	4500	500	10500	10	1	11200076	1677	-184.81	4.46	12	0.13	-81.00	3359.00	21350	20230419	-29.88	11250	20221013	33.07	21350	-29.88	20230419	12000	24.75	20230103	21350	-29.88	20230419	11250	33.07	20221013	2.08	N	357580	500	56 억		9960	N	N	0	N	00	N
73	20230619	090333	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	-10	5	-0.07	39102160	2602	6.53	15090	15090	15000	19510	10510	15010	15027.87	0.09	0	-1576	15196	15102	15036	14942	14876	15150	14990	56	4500	500	10500	10	1	11200076	1680	-185.19	4.47	12	0.02	-81.00	3359.00	21350	20230419	-29.74	11250	20221013	33.33	21350	-29.74	20230419	12000	25.00	20230103	21350	-29.74	20230419	11250	33.33	20221013	2.08	N	357580	500	56 억		9960	N	N	0	N	00	N
74	20230616	160818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15010	10	2	0.07	592076310	39420	77.32	15000	15130	14970	19500	10500	15000	15019.81	0.07	0	1904	15440	15220	15090	14870	14740	15155	14805	56	4500	500	10500	10	1	11200076	1681	-185.31	4.47	12	0.35	-81.00	3359.00	21350	20230419	-29.70	11250	20221013	33.42	21350	-29.70	20230419	12000	25.08	20230103	21350	-29.70	20230419	11250	33.42	20221013	2.09	N	357580	500	56 억		7858	N	N	0	N	00	N
75	20230616	150809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15020	20	2	0.13	561363260	37374	73.31	15000	15130	14970	19500	10500	15000	15020.23	0.07	0	1951	15440	15220	15090	14870	14740	15155	14805	56	4500	500	10500	10	1	11200076	1682	-185.43	4.47	12	0.33	-81.00	3359.00	21350	20230419	-29.65	11250	20221013	33.51	21350	-29.65	20230419	12000	25.17	20230103	21350	-29.65	20230419	11250	33.51	20221013	2.09	N	357580	500	56 억		7858	N	N	0	N	00	N
76	20230616	140856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15020	20	2	0.13	447832940	29811	58.47	15000	15130	14970	19500	10500	15000	15022.51	0.07	0	2422	15440	15220	15090	14870	14740	15155	14805	56	4500	500	10500	10	1	11200076	1682	-185.43	4.47	12	0.27	-81.00	3359.00	21350	20230419	-29.65	11250	20221013	33.51	21350	-29.65	20230419	12000	25.17	20230103	21350	-29.65	20230419	11250	33.51	20221013	2.09	N	357580	500	56 억		7858	N	N	0	N	00	N
77	20230616	130337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15030	30	2	0.20	387999110	25832	50.67	15000	15130	14970	19500	10500	15000	15020.20	0.07	0	2988	15440	15220	15090	14870	14740	15155	14805	56	4500	500	10500	10	1	11200076	1683	-185.56	4.47	12	0.23	-81.00	3359.00	21350	20230419	-29.60	11250	20221013	33.60	21350	-29.60	20230419	12000	25.25	20230103	21350	-29.60	20230419	11250	33.60	20221013	2.09	N	357580	500	56 억		7858	N	N	0	N	00	N
78	20230616	120919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	0	3	0.00	312192290	20783	40.76	15000	15130	14970	19500	10500	15000	15021.66	0.07	0	2878	15440	15220	15090	14870	14740	15155	14805	56	4500	500	10500	10	1	11200076	1680	-185.19	4.47	12	0.19	-81.00	3359.00	21350	20230419	-29.74	11250	20221013	33.33	21350	-29.74	20230419	12000	25.00	20230103	21350	-29.74	20230419	11250	33.33	20221013	2.09	N	357580	500	56 억		7858	N	N	0	N	00	N
79	20230616	110439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15020	20	2	0.13	238716590	15887	31.16	15000	15130	14970	19500	10500	15000	15026.13	0.07	0	2994	15440	15220	15090	14870	14740	15155	14805	56	4500	500	10500	10	1	11200076	1682	-185.43	4.47	12	0.14	-81.00	3359.00	21350	20230419	-29.65	11250	20221013	33.51	21350	-29.65	20230419	12000	25.17	20230103	21350	-29.65	20230419	11250	33.51	20221013	2.09	N	357580	500	56 억		7858	N	N	0	N	00	N
80	20230616	100236	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15020	20	2	0.13	177349490	11806	23.16	15000	15130	14970	19500	10500	15000	15022.24	0.07	0	3034	15440	15220	15090	14870	14740	15155	14805	56	4500	500	10500	10	1	11200076	1682	-185.43	4.47	12	0.11	-81.00	3359.00	21350	20230419	-29.65	11250	20221013	33.51	21350	-29.65	20230419	12000	25.17	20230103	21350	-29.65	20230419	11250	33.51	20221013	2.09	N	357580	500	56 억		7858	N	N	0	N	00	N
81	20230616	090551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	0	3	0.00	49829020	3318	6.51	15000	15130	15000	19500	10500	15000	15018.55	0.07	0	-87	15440	15220	15090	14870	14740	15155	14805	56	4500	500	10500	10	1	11200076	1680	-185.19	4.47	12	0.03	-81.00	3359.00	21350	20230419	-29.74	11250	20221013	33.33	21350	-29.74	20230419	12000	25.00	20230103	21350	-29.74	20230419	11250	33.33	20221013	2.09	N	357580	500	56 억		7858	N	N	0	N	00	N
82	20230615	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	-50	5	-0.33	737375510	48886	35.63	15200	15310	14960	19560	10540	15050	15083.59	0.09	0	-2009	16003	15526	15223	14746	14443	15375	14595	56	4510	500	10530	10	1	11200076	1680	-185.19	4.47	12	0.44	-81.00	3359.00	21350	20230419	-29.74	11250	20221013	33.33	21350	-29.74	20230419	12000	25.00	20230103	21350	-29.74	20230419	11250	33.33	20221013	2.05	N	357580	500	56 억		9867	N	N	0	N	00	N
83	20230615	140846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15020	-30	5	-0.20	602948750	39923	29.10	15200	15310	14960	19560	10540	15050	15102.83	0.09	0	-2004	16003	15526	15223	14746	14443	15375	14595	56	4510	500	10530	10	1	11200076	1682	-185.43	4.47	12	0.36	-81.00	3359.00	21350	20230419	-29.65	11250	20221013	33.51	21350	-29.65	20230419	12000	25.17	20230103	21350	-29.65	20230419	11250	33.51	20221013	2.05	N	357580	500	56 억		9867	N	N	0	N	00	N
84	20230615	130540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15040	-10	5	-0.07	555895340	36789	26.81	15200	15310	14960	19560	10540	15050	15110.42	0.09	0	-1980	16003	15526	15223	14746	14443	15375	14595	56	4510	500	10530	10	1	11200076	1684	-185.68	4.48	12	0.33	-81.00	3359.00	21350	20230419	-29.56	11250	20221013	33.69	21350	-29.56	20230419	12000	25.33	20230103	21350	-29.56	20230419	11250	33.69	20221013	2.05	N	357580	500	56 억		9867	N	N	0	N	00	N
85	20230615	120256	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15010	-40	5	-0.27	513832000	33987	24.77	15200	15310	14960	19560	10540	15050	15118.55	0.09	0	-1980	16003	15526	15223	14746	14443	15375	14595	56	4510	500	10530	10	1	11200076	1681	-185.31	4.47	12	0.30	-81.00	3359.00	21350	20230419	-29.70	11250	20221013	33.42	21350	-29.70	20230419	12000	25.08	20230103	21350	-29.70	20230419	11250	33.42	20221013	2.05	N	357580	500	56 억		9867	N	N	0	N	00	N
86	20230615	110117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	-50	5	-0.33	408147330	26933	19.63	15200	15310	14990	19560	10540	15050	15154.29	0.09	0	-1767	16003	15526	15223	14746	14443	15375	14595	56	4510	500	10530	10	1	11200076	1680	-185.19	4.47	12	0.24	-81.00	3359.00	21350	20230419	-29.74	11250	20221013	33.33	21350	-29.74	20230419	12000	25.00	20230103	21350	-29.74	20230419	11250	33.33	20221013	2.05	N	357580	500	56 억		9867	N	N	0	N	00	N
87	20230611	184824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14890	30	2	0.20	777194690	52223	121.55	14860	14950	14840	19310	10410	14860	14877.82	0.10	836	-47	15140	15000	14930	14790	14720	14965	14755	56	4450	500	10400	10	1	11200076	1668	-183.83	4.43	12	0.47	-81.00	3359.00	21350	20230419	-30.26	11250	20221013	32.36	21350	-30.26	20230419	12000	24.08	20230103	21350	-30.26	20230419	11250	32.36	20221013	1.92	N	357580	500	56 억		10855	N	N	0	N	00	N