KissMeData/190510/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	160831	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14900	80	2	0.54	1037718780	69996	43.23	14800	14950	14650	19260	10380	14820	14825.00	1.47	0	6890	15360	15090	14950	14680	14540	15020	14610	83	4440	500	10960	10	1	16252384	2422	7.03	1.93	12	0.43	2119.00	7719.00	19940	20230203	-25.28	8700	20220704	71.26	19940	-25.28	20230203	14160	5.23	20230425	19940	-25.28	20230203	8700	71.26	20220704	7.62	N	190510	500	83 억		238907	N	N	12	N	00	N
3	20230630	150833	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14890	70	2	0.47	976019450	65851	40.67	14800	14950	14650	19260	10380	14820	14821.63	1.47	0	6778	15360	15090	14950	14680	14540	15020	14610	83	4440	500	10960	10	1	16252384	2420	7.03	1.93	12	0.41	2119.00	7719.00	19940	20230203	-25.33	8700	20220704	71.15	19940	-25.33	20230203	14160	5.16	20230425	19940	-25.33	20230203	8700	71.15	20220704	7.62	N	190510	500	83 억		238907	N	N	12	N	00	N
4	20230630	140832	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14860	40	2	0.27	801113670	54097	33.41	14800	14950	14650	19260	10380	14820	14808.84	1.47	0	5220	15360	15090	14950	14680	14540	15020	14610	83	4440	500	10960	10	1	16252384	2415	7.01	1.93	12	0.33	2119.00	7719.00	19940	20230203	-25.48	8700	20220704	70.80	19940	-25.48	20230203	14160	4.94	20230425	19940	-25.48	20230203	8700	70.80	20220704	7.62	N	190510	500	83 억		238907	N	N	12	N	00	N
5	20230630	130831	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14890	70	2	0.47	747700430	50504	31.19	14800	14950	14650	19260	10380	14820	14804.78	1.47	0	5399	15360	15090	14950	14680	14540	15020	14610	83	4440	500	10960	10	1	16252384	2420	7.03	1.93	12	0.31	2119.00	7719.00	19940	20230203	-25.33	8700	20220704	71.15	19940	-25.33	20230203	14160	5.16	20230425	19940	-25.33	20230203	8700	71.15	20220704	7.62	N	190510	500	83 억		238907	N	N	12	N	00	N
6	20230630	120829	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14830	10	2	0.07	674555630	45582	28.15	14800	14950	14650	19260	10380	14820	14798.73	1.47	0	5752	15360	15090	14950	14680	14540	15020	14610	83	4440	500	10960	10	1	16252384	2410	7.00	1.92	12	0.28	2119.00	7719.00	19940	20230203	-25.63	8700	20220704	70.46	19940	-25.63	20230203	14160	4.73	20230425	19940	-25.63	20230203	8700	70.46	20220704	7.62	N	190510	500	83 억		238907	N	N	12	N	00	N
7	20230630	110832	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14860	40	2	0.27	595861460	40280	24.88	14800	14950	14650	19260	10380	14820	14792.99	1.47	0	7778	15360	15090	14950	14680	14540	15020	14610	83	4440	500	10960	10	1	16252384	2415	7.01	1.93	12	0.25	2119.00	7719.00	19940	20230203	-25.48	8700	20220704	70.80	19940	-25.48	20230203	14160	4.94	20230425	19940	-25.48	20230203	8700	70.80	20220704	7.62	N	190510	500	83 억		238907	N	N	12	N	00	N
8	20230630	100831	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14880	60	2	0.40	436440100	29555	18.25	14800	14950	14650	19260	10380	14820	14767.05	1.47	0	2648	15360	15090	14950	14680	14540	15020	14610	83	4440	500	10960	10	1	16252384	2418	7.02	1.93	12	0.18	2119.00	7719.00	19940	20230203	-25.38	8700	20220704	71.03	19940	-25.38	20230203	14160	5.08	20230425	19940	-25.38	20230203	8700	71.03	20220704	7.62	N	190510	500	83 억		238907	N	N	12	N	00	N
9	20230630	090832	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14820	0	3	0.00	78005430	5250	3.24	14800	14950	14800	19260	10380	14820	14858.18	1.47	0	-1644	15360	15090	14950	14680	14540	15020	14610	83	4440	500	10960	10	1	16252384	2409	6.99	1.92	12	0.03	2119.00	7719.00	19940	20230203	-25.68	8700	20220704	70.34	19940	-25.68	20230203	14160	4.66	20230425	19940	-25.68	20230203	8700	70.34	20220704	7.62	N	190510	500	83 억		238907	N	N	12	N	00	N
10	20230629	160829	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14820	-400	5	-2.63	2391042730	160191	114.64	15220	15220	14810	19780	10660	15220	14926.77	1.56	0	-15389	15673	15446	15193	14966	14713	15320	14840	83	4560	500	11260	10	1	16252384	2409	6.99	1.92	12	0.99	2119.00	7719.00	19940	20230203	-25.68	8700	20220704	70.34	19940	-25.68	20230203	14160	4.66	20230425	19940	-25.68	20230203	8700	70.34	20220704	7.64	N	190510	500	83 억		254284	N	N	12	N	00	N
11	20230629	150827	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14850	-370	5	-2.43	2241076790	150081	107.41	15220	15220	14810	19780	10660	15220	14932.45	1.56	0	-15006	15673	15446	15193	14966	14713	15320	14840	83	4560	500	11260	10	1	16252384	2413	7.01	1.92	12	0.92	2119.00	7719.00	19940	20230203	-25.53	8700	20220704	70.69	19940	-25.53	20230203	14160	4.87	20230425	19940	-25.53	20230203	8700	70.69	20220704	7.64	N	190510	500	83 억		254284	N	N	3	N	00	N
12	20230629	140824	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14850	-370	5	-2.43	2031350290	135956	97.30	15220	15220	14810	19780	10660	15220	14941.23	1.56	0	-13152	15673	15446	15193	14966	14713	15320	14840	83	4560	500	11260	10	1	16252384	2413	7.01	1.92	12	0.84	2119.00	7719.00	19940	20230203	-25.53	8700	20220704	70.69	19940	-25.53	20230203	14160	4.87	20230425	19940	-25.53	20230203	8700	70.69	20220704	7.64	N	190510	500	83 억		254284	N	N	3	N	00	N
13	20230629	130825	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14870	-350	5	-2.30	1790820500	119744	85.70	15220	15220	14840	19780	10660	15220	14955.41	1.56	0	-6766	15673	15446	15193	14966	14713	15320	14840	83	4560	500	11260	10	1	16252384	2417	7.02	1.93	12	0.74	2119.00	7719.00	19940	20230203	-25.43	8700	20220704	70.92	19940	-25.43	20230203	14160	5.01	20230425	19940	-25.43	20230203	8700	70.92	20220704	7.64	N	190510	500	83 억		254284	N	N	3	N	00	N
14	20230629	120828	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14900	-320	5	-2.10	1719127310	114928	82.25	15220	15220	14840	19780	10660	15220	14958.30	1.56	0	-5547	15673	15446	15193	14966	14713	15320	14840	83	4560	500	11260	10	1	16252384	2422	7.03	1.93	12	0.71	2119.00	7719.00	19940	20230203	-25.28	8700	20220704	71.26	19940	-25.28	20230203	14160	5.23	20230425	19940	-25.28	20230203	8700	71.26	20220704	7.64	N	190510	500	83 억		254284	N	N	3	N	00	N
15	20230629	110829	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14890	-330	5	-2.17	1500208180	100207	71.71	15220	15220	14860	19780	10660	15220	14971.09	1.56	0	-3799	15673	15446	15193	14966	14713	15320	14840	83	4560	500	11260	10	1	16252384	2420	7.03	1.93	12	0.62	2119.00	7719.00	19940	20230203	-25.33	8700	20220704	71.15	19940	-25.33	20230203	14160	5.16	20230425	19940	-25.33	20230203	8700	71.15	20220704	7.64	N	190510	500	83 억		254284	N	N	3	N	00	N
16	20230629	100830	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14960	-260	5	-1.71	744805300	49597	35.49	15220	15220	14870	19780	10660	15220	15017.14	1.56	0	-3568	15673	15446	15193	14966	14713	15320	14840	83	4560	500	11260	10	1	16252384	2431	7.06	1.94	12	0.31	2119.00	7719.00	19940	20230203	-24.97	8700	20220704	71.95	19940	-24.97	20230203	14160	5.65	20230425	19940	-24.97	20230203	8700	71.95	20220704	7.64	N	190510	500	83 억		254284	N	N	3	N	00	N
17	20230629	090749	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15090	-130	5	-0.85	82995310	5488	3.93	15220	15220	15040	19780	10660	15220	15123.05	1.56	0	-2538	15673	15446	15193	14966	14713	15320	14840	83	4560	500	11260	10	1	16252384	2452	7.12	1.95	12	0.03	2119.00	7719.00	19940	20230203	-24.32	8700	20220704	73.45	19940	-24.32	20230203	14160	6.57	20230425	19940	-24.32	20230203	8700	73.45	20220704	7.64	N	190510	500	83 억		254284	N	N	3	N	00	N
18	20230628	160816	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15220	-30	5	-0.20	2112628740	138949	155.64	15260	15420	14940	19820	10680	15250	15204.33	1.47	0	15413	15563	15406	15233	15076	14903	15485	15155	83	4570	500	11280	10	1	16252384	2474	7.18	1.97	12	0.85	2119.00	7719.00	19940	20230203	-23.67	8700	20220704	74.94	19940	-23.67	20230203	14160	7.49	20230425	19940	-23.67	20230203	8700	74.94	20220704	7.60	N	190510	500	83 억		238609	N	N	3	N	00	N
19	20230628	150823	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15240	-10	5	-0.07	1319463160	86359	96.73	15260	15420	15150	19820	10680	15250	15278.81	1.47	0	49	15563	15406	15233	15076	14903	15485	15155	83	4570	500	11280	10	1	16252384	2477	7.19	1.97	12	0.53	2119.00	7719.00	19940	20230203	-23.57	8700	20220704	75.17	19940	-23.57	20230203	14160	7.63	20230425	19940	-23.57	20230203	8700	75.17	20220704	7.60	N	190510	500	83 억		238609	N	N	15	N	00	N
20	20230628	140821	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15280	30	2	0.20	1122173330	73389	82.21	15260	15420	15190	19820	10680	15250	15290.76	1.47	0	912	15563	15406	15233	15076	14903	15485	15155	83	4570	500	11280	10	1	16252384	2483	7.21	1.98	12	0.45	2119.00	7719.00	19940	20230203	-23.37	8700	20220704	75.63	19940	-23.37	20230203	14160	7.91	20230425	19940	-23.37	20230203	8700	75.63	20220704	7.60	N	190510	500	83 억		238609	N	N	15	N	00	N
21	20230628	130821	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15220	-30	5	-0.20	931794800	60892	68.21	15260	15420	15190	19820	10680	15250	15302.42	1.47	0	-782	15563	15406	15233	15076	14903	15485	15155	83	4570	500	11280	10	1	16252384	2474	7.18	1.97	12	0.37	2119.00	7719.00	19940	20230203	-23.67	8700	20220704	74.94	19940	-23.67	20230203	14160	7.49	20230425	19940	-23.67	20230203	8700	74.94	20220704	7.60	N	190510	500	83 억		238609	N	N	15	N	00	N
22	20230628	120832	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15270	20	2	0.13	837938560	54737	61.31	15260	15420	15190	19820	10680	15250	15308.45	1.47	0	-760	15563	15406	15233	15076	14903	15485	15155	83	4570	500	11280	10	1	16252384	2482	7.21	1.98	12	0.34	2119.00	7719.00	19940	20230203	-23.42	8700	20220704	75.52	19940	-23.42	20230203	14160	7.84	20230425	19940	-23.42	20230203	8700	75.52	20220704	7.60	N	190510	500	83 억		238609	N	N	15	N	00	N
23	20230628	110826	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15260	10	2	0.07	687256910	44854	50.24	15260	15420	15260	19820	10680	15250	15322.09	1.47	0	2225	15563	15406	15233	15076	14903	15485	15155	83	4570	500	11280	10	1	16252384	2480	7.20	1.98	12	0.28	2119.00	7719.00	19940	20230203	-23.47	8700	20220704	75.40	19940	-23.47	20230203	14160	7.77	20230425	19940	-23.47	20230203	8700	75.40	20220704	7.60	N	190510	500	83 억		238609	N	N	15	N	00	N
24	20230628	100827	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15310	60	2	0.39	549671180	35850	40.16	15260	15420	15260	19820	10680	15250	15332.53	1.47	0	3192	15563	15406	15233	15076	14903	15485	15155	83	4570	500	11280	10	1	16252384	2488	7.23	1.98	12	0.22	2119.00	7719.00	19940	20230203	-23.22	8700	20220704	75.98	19940	-23.22	20230203	14160	8.12	20230425	19940	-23.22	20230203	8700	75.98	20220704	7.60	N	190510	500	83 억		238609	N	N	15	N	00	N
25	20230628	090824	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15370	120	2	0.79	148949510	9699	10.86	15260	15420	15260	19820	10680	15250	15357.20	1.47	0	1129	15563	15406	15233	15076	14903	15485	15155	83	4570	500	11280	10	1	16252384	2498	7.25	1.99	12	0.06	2119.00	7719.00	19940	20230203	-22.92	8700	20220704	76.67	19940	-22.92	20230203	14160	8.55	20230425	19940	-22.92	20230203	8700	76.67	20220704	7.60	N	190510	500	83 억		238609	N	N	15	N	00	N
26	20230627	160822	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15250	-10	5	-0.07	1342754100	88396	60.42	15220	15390	15060	19830	10690	15260	15190.20	1.50	0	-4495	15706	15482	15036	14812	14366	15595	14925	83	4570	500	11290	10	1	16252384	2478	7.20	1.98	12	0.54	2119.00	7719.00	19940	20230203	-23.52	8700	20220704	75.29	19940	-23.52	20230203	14160	7.70	20230425	19940	-23.52	20230203	8700	75.29	20220704	7.62	N	190510	500	83 억		243712	N	N	15	N	00	N
27	20230627	150828	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15140	-120	5	-0.79	1210789660	79717	54.48	15220	15390	15060	19830	10690	15260	15188.60	1.50	0	-5469	15706	15482	15036	14812	14366	15595	14925	83	4570	500	11290	10	1	16252384	2461	7.14	1.96	12	0.49	2119.00	7719.00	19940	20230203	-24.07	8700	20220704	74.02	19940	-24.07	20230203	14160	6.92	20230425	19940	-24.07	20230203	8700	74.02	20220704	7.62	N	190510	500	83 억		243712	N	N	2	N	00	N
28	20230627	140837	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15130	-130	5	-0.85	1048049250	68948	47.12	15220	15390	15060	19830	10690	15260	15200.58	1.50	0	-4738	15706	15482	15036	14812	14366	15595	14925	83	4570	500	11290	10	1	16252384	2459	7.14	1.96	12	0.42	2119.00	7719.00	19940	20230203	-24.12	8700	20220704	73.91	19940	-24.12	20230203	14160	6.85	20230425	19940	-24.12	20230203	8700	73.91	20220704	7.62	N	190510	500	83 억		243712	N	N	2	N	00	N
29	20230627	130835	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15140	-120	5	-0.79	917958560	60343	41.24	15220	15390	15060	19830	10690	15260	15212.35	1.50	0	-5411	15706	15482	15036	14812	14366	15595	14925	83	4570	500	11290	10	1	16252384	2461	7.14	1.96	12	0.37	2119.00	7719.00	19940	20230203	-24.07	8700	20220704	74.02	19940	-24.07	20230203	14160	6.92	20230425	19940	-24.07	20230203	8700	74.02	20220704	7.62	N	190510	500	83 억		243712	N	N	2	N	00	N
30	20230627	120837	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15170	-90	5	-0.59	807797660	53068	36.27	15220	15390	15060	19830	10690	15260	15221.94	1.50	0	-5602	15706	15482	15036	14812	14366	15595	14925	83	4570	500	11290	10	1	16252384	2465	7.16	1.97	12	0.33	2119.00	7719.00	19940	20230203	-23.92	8700	20220704	74.37	19940	-23.92	20230203	14160	7.13	20230425	19940	-23.92	20230203	8700	74.37	20220704	7.62	N	190510	500	83 억		243712	N	N	2	N	00	N
31	20230627	110844	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15190	-70	5	-0.46	748958690	49199	33.63	15220	15390	15060	19830	10690	15260	15223.05	1.50	0	-4561	15706	15482	15036	14812	14366	15595	14925	83	4570	500	11290	10	1	16252384	2469	7.17	1.97	12	0.30	2119.00	7719.00	19940	20230203	-23.82	8700	20220704	74.60	19940	-23.82	20230203	14160	7.27	20230425	19940	-23.82	20230203	8700	74.60	20220704	7.62	N	190510	500	83 억		243712	N	N	2	N	00	N
32	20230627	100818	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15260	0	3	0.00	597968170	39269	26.84	15220	15390	15060	19830	10690	15260	15227.49	1.50	0	-4196	15706	15482	15036	14812	14366	15595	14925	83	4570	500	11290	10	1	16252384	2480	7.20	1.98	12	0.24	2119.00	7719.00	19940	20230203	-23.47	8700	20220704	75.40	19940	-23.47	20230203	14160	7.77	20230425	19940	-23.47	20230203	8700	75.40	20220704	7.62	N	190510	500	83 억		243712	N	N	2	N	00	N
33	20230627	090823	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15130	-130	5	-0.85	82950110	5475	3.74	15220	15260	15060	19830	10690	15260	15150.71	1.50	0	-2274	15706	15482	15036	14812	14366	15595	14925	83	4570	500	11290	10	1	16252384	2459	7.14	1.96	12	0.03	2119.00	7719.00	19940	20230203	-24.12	8700	20220704	73.91	19940	-24.12	20230203	14160	6.85	20230425	19940	-24.12	20230203	8700	73.91	20220704	7.62	N	190510	500	83 억		243712	N	N	2	N	00	N
34	20230626	160822	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15260	440	2	2.97	2186112700	145512	103.51	14820	15260	14590	19260	10380	14820	15023.63	1.42	0	12138	15220	15020	14900	14700	14580	14960	14640	83	4440	500	10960	10	1	16252384	2480	7.20	1.98	12	0.90	2119.00	7719.00	19940	20230203	-23.47	8700	20220704	75.40	19940	-23.47	20230203	14160	7.77	20230425	19940	-23.47	20230203	8700	75.40	20220704	7.57	N	190510	500	83 억		231570	N	N	2	N	00	N
35	20230626	150827	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15220	400	2	2.70	2035856010	135659	96.50	14820	15240	14590	19260	10380	14820	15008.04	1.42	0	12111	15220	15020	14900	14700	14580	14960	14640	83	4440	500	10960	10	1	16252384	2474	7.18	1.97	12	0.83	2119.00	7719.00	19940	20230203	-23.67	8700	20220704	74.94	19940	-23.67	20230203	14160	7.49	20230425	19940	-23.67	20230203	8700	74.94	20220704	7.57	N	190510	500	83 억		231570	N	N	0	N	00	N
36	20230626	140826	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15190	370	2	2.50	1861474390	124186	88.34	14820	15240	14590	19260	10380	14820	14990.28	1.42	0	11647	15220	15020	14900	14700	14580	14960	14640	83	4440	500	10960	10	1	16252384	2469	7.17	1.97	12	0.76	2119.00	7719.00	19940	20230203	-23.82	8700	20220704	74.60	19940	-23.82	20230203	14160	7.27	20230425	19940	-23.82	20230203	8700	74.60	20220704	7.57	N	190510	500	83 억		231570	N	N	0	N	00	N
37	20230626	130821	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15200	380	2	2.56	1678831700	112181	79.80	14820	15240	14590	19260	10380	14820	14966.21	1.42	0	11834	15220	15020	14900	14700	14580	14960	14640	83	4440	500	10960	10	1	16252384	2470	7.17	1.97	12	0.69	2119.00	7719.00	19940	20230203	-23.77	8700	20220704	74.71	19940	-23.77	20230203	14160	7.34	20230425	19940	-23.77	20230203	8700	74.71	20220704	7.57	N	190510	500	83 억		231570	N	N	0	N	00	N
38	20230626	120821	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15160	340	2	2.29	1380710050	92570	65.85	14820	15190	14590	19260	10380	14820	14915.97	1.42	0	11628	15220	15020	14900	14700	14580	14960	14640	83	4440	500	10960	10	1	16252384	2464	7.15	1.96	12	0.57	2119.00	7719.00	19940	20230203	-23.97	8700	20220704	74.25	19940	-23.97	20230203	14160	7.06	20230425	19940	-23.97	20230203	8700	74.25	20220704	7.57	N	190510	500	83 억		231570	N	N	0	N	00	N
39	20230626	110821	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15100	280	2	1.89	1168779700	78558	55.88	14820	15110	14590	19260	10380	14820	14878.39	1.42	0	13473	15220	15020	14900	14700	14580	14960	14640	83	4440	500	10960	10	1	16252384	2454	7.13	1.96	12	0.48	2119.00	7719.00	19940	20230203	-24.27	8700	20220704	73.56	19940	-24.27	20230203	14160	6.64	20230425	19940	-24.27	20230203	8700	73.56	20220704	7.57	N	190510	500	83 억		231570	N	N	0	N	00	N
40	20230626	100821	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15000	180	2	1.21	870574230	58670	41.74	14820	15110	14590	19260	10380	14820	14838.69	1.42	0	11966	15220	15020	14900	14700	14580	14960	14640	83	4440	500	10960	10	1	16252384	2438	7.08	1.94	12	0.36	2119.00	7719.00	19940	20230203	-24.77	8700	20220704	72.41	19940	-24.77	20230203	14160	5.93	20230425	19940	-24.77	20230203	8700	72.41	20220704	7.57	N	190510	500	83 억		231570	N	N	0	N	00	N
41	20230626	090823	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14650	-170	5	-1.15	144383330	9824	6.99	14820	14820	14610	19260	10380	14820	14688.47	1.42	0	-1423	15220	15020	14900	14700	14580	14960	14640	83	4440	500	10960	10	1	16252384	2381	6.91	1.90	12	0.06	2119.00	7719.00	19940	20230203	-26.53	8700	20220704	68.39	19940	-26.53	20230203	14160	3.46	20230425	19940	-26.53	20230203	8700	68.39	20220704	7.57	N	190510	500	83 억		231570	N	N	0	N	00	N
42	20230623	180412	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14820	-170	5	-1.13	2095408560	140576	64.96	15030	15100	14780	19480	10500	14990	14907.11	1.44	0	-2269	15576	15282	15136	14842	14696	15210	14770	83	4490	500	11090	10	1	16252384	2409	6.99	1.92	12	0.86	2119.00	7719.00	19940	20230203	-25.68	8700	20220704	70.34	19940	-25.68	20230203	14160	4.66	20230425	19940	-25.68	20230203	8700	70.34	20220704	7.52	N	190510	500	83 억		233839	N	N	12	N	00	N
43	20230623	140651	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14830	-160	5	-1.07	1725510640	115630	53.43	15030	15100	14780	19480	10500	14990	14922.69	1.44	0	-1274	15576	15282	15136	14842	14696	15210	14770	83	4490	500	11090	10	1	16252384	2410	7.00	1.92	12	0.71	2119.00	7719.00	19940	20230203	-25.63	8700	20220704	70.46	19940	-25.63	20230203	14160	4.73	20230425	19940	-25.63	20230203	8700	70.46	20220704	7.52	N	190510	500	83 억		233839	N	N	12	N	00	N
44	20230622	160450	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	14990	-430	5	-2.79	3225112760	213071	145.61	15200	15430	14990	20000	10800	15420	15138.01	1.44	0	672	16060	15740	15500	15180	14940	15620	15060	83	4600	500	11410	10	1	16252384	2436	7.07	1.94	12	1.31	2119.00	7719.00	19940	20230203	-24.82	8700	20220704	72.30	19940	-24.82	20230203	14160	5.86	20230425	19940	-24.82	20230203	8700	72.30	20220704	7.44	N	190510	500	83 억		233871	N	N	12	N	00	N
45	20230622	150153	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15030	-390	5	-2.53	2896634040	191178	130.65	15200	15430	15000	20000	10800	15420	15151.50	1.44	0	1456	16060	15740	15500	15180	14940	15620	15060	83	4600	500	11410	10	1	16252384	2443	7.09	1.95	12	1.18	2119.00	7719.00	19940	20230203	-24.62	8700	20220704	72.76	19940	-24.62	20230203	14160	6.14	20230425	19940	-24.62	20230203	8700	72.76	20220704	7.44	N	190510	500	83 억		233871	N	N	40	N	00	N
46	20230622	140416	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15050	-370	5	-2.40	2160629670	142223	97.19	15200	15430	15030	20000	10800	15420	15191.84	1.44	0	-3578	16060	15740	15500	15180	14940	15620	15060	83	4600	500	11410	10	1	16252384	2446	7.10	1.95	12	0.88	2119.00	7719.00	19940	20230203	-24.52	8700	20220704	72.99	19940	-24.52	20230203	14160	6.29	20230425	19940	-24.52	20230203	8700	72.99	20220704	7.44	N	190510	500	83 억		233871	N	N	40	N	00	N
47	20230622	130720	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15240	-180	5	-1.17	1378902110	90527	61.86	15200	15430	15140	20000	10800	15420	15231.94	1.44	0	930	16060	15740	15500	15180	14940	15620	15060	83	4600	500	11410	10	1	16252384	2477	7.19	1.97	12	0.56	2119.00	7719.00	19940	20230203	-23.57	8700	20220704	75.17	19940	-23.57	20230203	14160	7.63	20230425	19940	-23.57	20230203	8700	75.17	20220704	7.44	N	190510	500	83 억		233871	N	N	40	N	00	N
48	20230622	120957	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15250	-170	5	-1.10	1232297680	80889	55.28	15200	15430	15140	20000	10800	15420	15234.43	1.44	0	1488	16060	15740	15500	15180	14940	15620	15060	83	4600	500	11410	10	1	16252384	2478	7.20	1.98	12	0.50	2119.00	7719.00	19940	20230203	-23.52	8700	20220704	75.29	19940	-23.52	20230203	14160	7.70	20230425	19940	-23.52	20230203	8700	75.29	20220704	7.44	N	190510	500	83 억		233871	N	N	40	N	00	N
49	20230622	110415	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15250	-170	5	-1.10	1133227990	74376	50.83	15200	15430	15140	20000	10800	15420	15236.47	1.44	0	1476	16060	15740	15500	15180	14940	15620	15060	83	4600	500	11410	10	1	16252384	2478	7.20	1.98	12	0.46	2119.00	7719.00	19940	20230203	-23.52	8700	20220704	75.29	19940	-23.52	20230203	14160	7.70	20230425	19940	-23.52	20230203	8700	75.29	20220704	7.44	N	190510	500	83 억		233871	N	N	40	N	00	N
50	20230622	100753	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15220	-200	5	-1.30	562093640	36784	25.14	15200	15430	15200	20000	10800	15420	15280.93	1.44	0	923	16060	15740	15500	15180	14940	15620	15060	83	4600	500	11410	10	1	16252384	2474	7.18	1.97	12	0.23	2119.00	7719.00	19940	20230203	-23.67	8700	20220704	74.94	19940	-23.67	20230203	14160	7.49	20230425	19940	-23.67	20230203	8700	74.94	20220704	7.44	N	190510	500	83 억		233871	N	N	40	N	00	N
51	20230622	090500	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15240	-180	5	-1.17	56851360	3734	2.55	15200	15420	15200	20000	10800	15420	15225.32	1.44	0	312	16060	15740	15500	15180	14940	15620	15060	83	4600	500	11410	10	1	16252384	2477	7.19	1.97	12	0.02	2119.00	7719.00	19940	20230203	-23.57	8700	20220704	75.17	19940	-23.57	20230203	14160	7.63	20230425	19940	-23.57	20230203	8700	75.17	20220704	7.44	N	190510	500	83 억		233871	N	N	40	N	00	N
52	20230621	160149	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15420	-270	5	-1.72	2247358290	145393	146.87	15690	15820	15260	20350	10990	15690	15457.25	1.53	0	-15320	16036	15862	15726	15552	15416	15795	15485	83	4680	500	11610	10	1	16252384	2506	7.28	2.00	12	0.89	2119.00	7719.00	19940	20230203	-22.67	8700	20220704	77.24	19940	-22.67	20230203	14160	8.90	20230425	19940	-22.67	20230203	8700	77.24	20220704	7.44	N	190510	500	83 억		249181	N	N	40	N	00	N
53	20230621	150249	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15290	-400	5	-2.55	2086077560	134866	136.23	15690	15820	15280	20350	10990	15690	15467.78	1.53	0	-14539	16036	15862	15726	15552	15416	15795	15485	83	4680	500	11610	10	1	16252384	2485	7.22	1.98	12	0.83	2119.00	7719.00	19940	20230203	-23.32	8700	20220704	75.75	19940	-23.32	20230203	14160	7.98	20230425	19940	-23.32	20230203	8700	75.75	20220704	7.44	N	190510	500	83 억		249181	N	N	43	N	00	N
54	20230621	140547	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15360	-330	5	-2.10	1646494470	106169	107.25	15690	15820	15360	20350	10990	15690	15508.24	1.53	0	-13479	16036	15862	15726	15552	15416	15795	15485	83	4680	500	11610	10	1	16252384	2496	7.25	1.99	12	0.65	2119.00	7719.00	19940	20230203	-22.97	8700	20220704	76.55	19940	-22.97	20230203	14160	8.47	20230425	19940	-22.97	20230203	8700	76.55	20220704	7.44	N	190510	500	83 억		249181	N	N	43	N	00	N
55	20230621	130835	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15460	-230	5	-1.47	1247659670	80267	81.08	15690	15820	15440	20350	10990	15690	15543.87	1.53	0	-13047	16036	15862	15726	15552	15416	15795	15485	83	4680	500	11610	10	1	16252384	2513	7.30	2.00	12	0.49	2119.00	7719.00	19940	20230203	-22.47	8700	20220704	77.70	19940	-22.47	20230203	14160	9.18	20230425	19940	-22.47	20230203	8700	77.70	20220704	7.44	N	190510	500	83 억		249181	N	N	43	N	00	N
56	20230621	120233	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15480	-210	5	-1.34	1107612130	71211	71.93	15690	15820	15440	20350	10990	15690	15553.95	1.53	0	-12075	16036	15862	15726	15552	15416	15795	15485	83	4680	500	11610	10	1	16252384	2516	7.31	2.01	12	0.44	2119.00	7719.00	19940	20230203	-22.37	8700	20220704	77.93	19940	-22.37	20230203	14160	9.32	20230425	19940	-22.37	20230203	8700	77.93	20220704	7.44	N	190510	500	83 억		249181	N	N	43	N	00	N
57	20230621	110124	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15490	-200	5	-1.27	898015230	57659	58.24	15690	15820	15450	20350	10990	15690	15574.59	1.53	0	-10696	16036	15862	15726	15552	15416	15795	15485	83	4680	500	11610	10	1	16252384	2517	7.31	2.01	12	0.35	2119.00	7719.00	19940	20230203	-22.32	8700	20220704	78.05	19940	-22.32	20230203	14160	9.39	20230425	19940	-22.32	20230203	8700	78.05	20220704	7.44	N	190510	500	83 억		249181	N	N	43	N	00	N
58	20230621	100126	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15550	-140	5	-0.89	496256640	31746	32.07	15690	15820	15550	20350	10990	15690	15632.10	1.53	0	-7584	16036	15862	15726	15552	15416	15795	15485	83	4680	500	11610	10	1	16252384	2527	7.34	2.01	12	0.20	2119.00	7719.00	19940	20230203	-22.02	8700	20220704	78.74	19940	-22.02	20230203	14160	9.82	20230425	19940	-22.02	20230203	8700	78.74	20220704	7.44	N	190510	500	83 억		249181	N	N	43	N	00	N
59	20230621	090501	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15710	20	2	0.13	76894540	4910	4.96	15690	15720	15600	20350	10990	15690	15660.80	1.53	0	-1865	16036	15862	15726	15552	15416	15795	15485	83	4680	500	11610	10	1	16252384	2553	7.41	2.04	12	0.03	2119.00	7719.00	19940	20230203	-21.21	8700	20220704	80.57	19940	-21.21	20230203	14160	10.95	20230425	19940	-21.21	20230203	8700	80.57	20220704	7.44	N	190510	500	83 억		249181	N	N	43	N	00	N
60	20230620	160221	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15690	-210	5	-1.32	1543481370	98491	67.80	15900	15900	15590	20650	11130	15900	15671.29	1.58	0	-7800	16220	16060	15890	15730	15560	16140	15810	83	4760	500	11760	10	1	16252384	2550	7.40	2.03	12	0.61	2119.00	7719.00	19940	20230203	-21.31	8700	20220704	80.34	19940	-21.31	20230203	14160	10.81	20230425	19940	-21.31	20230203	8700	80.34	20220704	7.47	N	190510	500	83 억		256981	N	N	43	N	00	N
61	20230620	150101	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15630	-270	5	-1.70	1479370750	94398	64.98	15900	15900	15590	20650	11130	15900	15671.63	1.58	0	-8151	16220	16060	15890	15730	15560	16140	15810	83	4760	500	11760	10	1	16252384	2540	7.38	2.02	12	0.58	2119.00	7719.00	19940	20230203	-21.61	8700	20220704	79.66	19940	-21.61	20230203	14160	10.38	20230425	19940	-21.61	20230203	8700	79.66	20220704	7.47	N	190510	500	83 억		256981	N	N	0	N	00	N
62	20230620	140119	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15690	-210	5	-1.32	1168877700	74563	51.33	15900	15900	15590	20650	11130	15900	15676.38	1.58	0	-8137	16220	16060	15890	15730	15560	16140	15810	83	4760	500	11760	10	1	16252384	2550	7.40	2.03	12	0.46	2119.00	7719.00	19940	20230203	-21.31	8700	20220704	80.34	19940	-21.31	20230203	14160	10.81	20230425	19940	-21.31	20230203	8700	80.34	20220704	7.47	N	190510	500	83 억		256981	N	N	0	N	00	N
63	20230620	130850	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15670	-230	5	-1.45	1093891660	69779	48.03	15900	15900	15590	20650	11130	15900	15676.52	1.58	0	-8474	16220	16060	15890	15730	15560	16140	15810	83	4760	500	11760	10	1	16252384	2547	7.39	2.03	12	0.43	2119.00	7719.00	19940	20230203	-21.41	8700	20220704	80.11	19940	-21.41	20230203	14160	10.66	20230425	19940	-21.41	20230203	8700	80.11	20220704	7.47	N	190510	500	83 억		256981	N	N	0	N	00	N
64	20230620	120756	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15660	-240	5	-1.51	1035097430	66022	45.45	15900	15900	15590	20650	11130	15900	15678.07	1.58	0	-8814	16220	16060	15890	15730	15560	16140	15810	83	4760	500	11760	10	1	16252384	2545	7.39	2.03	12	0.41	2119.00	7719.00	19940	20230203	-21.46	8700	20220704	80.00	19940	-21.46	20230203	14160	10.59	20230425	19940	-21.46	20230203	8700	80.00	20220704	7.47	N	190510	500	83 억		256981	N	N	0	N	00	N
65	20230620	110434	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15680	-220	5	-1.38	866937170	55277	38.05	15900	15900	15590	20650	11130	15900	15683.51	1.58	0	-8650	16220	16060	15890	15730	15560	16140	15810	83	4760	500	11760	10	1	16252384	2548	7.40	2.03	12	0.34	2119.00	7719.00	19940	20230203	-21.36	8700	20220704	80.23	19940	-21.36	20230203	14160	10.73	20230425	19940	-21.36	20230203	8700	80.23	20220704	7.47	N	190510	500	83 억		256981	N	N	0	N	00	N
66	20230620	100320	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15730	-170	5	-1.07	655731910	41826	28.79	15900	15900	15590	20650	11130	15900	15677.61	1.58	0	-10250	16220	16060	15890	15730	15560	16140	15810	83	4760	500	11760	10	1	16252384	2557	7.42	2.04	12	0.26	2119.00	7719.00	19940	20230203	-21.11	8700	20220704	80.80	19940	-21.11	20230203	14160	11.09	20230425	19940	-21.11	20230203	8700	80.80	20220704	7.47	N	190510	500	83 억		256981	N	N	0	N	00	N
67	20230620	090459	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15760	-140	5	-0.88	90103840	5691	3.92	15900	15900	15750	20650	11130	15900	15832.69	1.58	0	-2861	16220	16060	15890	15730	15560	16140	15810	83	4760	500	11760	10	1	16252384	2561	7.44	2.04	12	0.04	2119.00	7719.00	19940	20230203	-20.96	8700	20220704	81.15	19940	-20.96	20230203	14160	11.30	20230425	19940	-20.96	20230203	8700	81.15	20220704	7.47	N	190510	500	83 억		256981	N	N	0	N	00	N
68	20230619	160208	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15900	180	2	1.15	2295611590	144609	104.43	15880	16050	15720	20400	11010	15720	15874.61	1.55	0	6604	16340	16030	15790	15480	15240	16185	15635	83	4695	500	11630	10	1	16252384	2584	7.50	2.06	12	0.89	2119.00	7719.00	19940	20230203	-20.26	8700	20220704	82.76	19940	-20.26	20230203	14160	12.29	20230425	19940	-20.26	20230203	8700	82.76	20220704	7.60	N	190510	500	83 억		251695	N	N	0	N	00	N
69	20230619	150201	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15890	170	2	1.08	2216633550	139640	100.84	15880	16050	15720	20400	11010	15720	15873.92	1.55	0	6468	16340	16030	15790	15480	15240	16185	15635	83	4695	500	11630	10	1	16252384	2583	7.50	2.06	12	0.86	2119.00	7719.00	19940	20230203	-20.31	8700	20220704	82.64	19940	-20.31	20230203	14160	12.22	20230425	19940	-20.31	20230203	8700	82.64	20220704	7.60	N	190510	500	83 억		251695	N	N	0	N	00	N
70	20230619	140716	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15820	100	2	0.64	2054203590	129383	93.44	15880	16050	15720	20400	11010	15720	15876.92	1.55	0	7149	16340	16030	15790	15480	15240	16185	15635	83	4695	500	11630	10	1	16252384	2571	7.47	2.05	12	0.80	2119.00	7719.00	19940	20230203	-20.66	8700	20220704	81.84	19940	-20.66	20230203	14160	11.72	20230425	19940	-20.66	20230203	8700	81.84	20220704	7.60	N	190510	500	83 억		251695	N	N	0	N	00	N
71	20230619	130400	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15880	160	2	1.02	1861197330	117211	84.65	15880	16050	15720	20400	11010	15720	15879.03	1.55	0	8573	16340	16030	15790	15480	15240	16185	15635	83	4695	500	11630	10	1	16252384	2581	7.49	2.06	12	0.72	2119.00	7719.00	19940	20230203	-20.36	8700	20220704	82.53	19940	-20.36	20230203	14160	12.15	20230425	19940	-20.36	20230203	8700	82.53	20220704	7.60	N	190510	500	83 억		251695	N	N	0	N	00	N
72	20230619	120912	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15800	80	2	0.51	1740270720	109569	79.13	15880	16050	15720	20400	11010	15720	15882.87	1.55	0	9296	16340	16030	15790	15480	15240	16185	15635	83	4695	500	11630	10	1	16252384	2568	7.46	2.05	12	0.67	2119.00	7719.00	19940	20230203	-20.76	8700	20220704	81.61	19940	-20.76	20230203	14160	11.58	20230425	19940	-20.76	20230203	8700	81.61	20220704	7.60	N	190510	500	83 억		251695	N	N	0	N	00	N
73	20230619	110437	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15920	200	2	1.27	1469705430	92478	66.79	15880	16050	15720	20400	11010	15720	15892.49	1.55	0	13685	16340	16030	15790	15480	15240	16185	15635	83	4695	500	11630	10	1	16252384	2587	7.51	2.06	12	0.57	2119.00	7719.00	19940	20230203	-20.16	8700	20220704	82.99	19940	-20.16	20230203	14160	12.43	20230425	19940	-20.16	20230203	8700	82.99	20220704	7.60	N	190510	500	83 억		251695	N	N	0	N	00	N
74	20230619	100522	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16010	290	2	1.84	1017131380	64135	46.32	15880	16040	15720	20400	11010	15720	15859.22	1.55	0	14115	16340	16030	15790	15480	15240	16185	15635	83	4695	500	11630	10	1	16252384	2602	7.56	2.07	12	0.39	2119.00	7719.00	19940	20230203	-19.71	8700	20220704	84.02	19940	-19.71	20230203	14160	13.06	20230425	19940	-19.71	20230203	8700	84.02	20220704	7.60	N	190510	500	83 억		251695	N	N	0	N	00	N
75	20230619	090134	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15850	130	2	0.83	49948060	3152	2.28	15880	15890	15770	20400	11010	15720	15846.47	1.55	0	-1718	16340	16030	15790	15480	15240	16185	15635	83	4695	500	11630	10	1	16252384	2576	7.48	2.05	12	0.02	2119.00	7719.00	19940	20230203	-20.51	8700	20220704	82.18	19940	-20.51	20230203	14160	11.94	20230425	19940	-20.51	20230203	8700	82.18	20220704	7.60	N	190510	500	83 억		251695	N	N	0	N	00	N
76	20230616	160843	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15720	150	2	0.96	2152526960	136018	46.32	15610	16100	15550	20200	10900	15570	15825.38	1.47	0	12047	16463	16016	15753	15306	15043	15885	15175	83	4650	500	11520	10	1	16252384	2555	7.42	2.04	12	0.84	2119.00	7719.00	19940	20230203	-21.16	8700	20220704	80.69	19940	-21.16	20230203	14160	11.02	20230425	19940	-21.16	20230203	8700	80.69	20220704	7.74	N	190510	500	83 억		239597	N	N	0	N	00	N
77	20230616	150358	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15720	150	2	0.96	2061581740	130233	44.35	15610	16100	15550	20200	10900	15570	15829.95	1.47	0	11910	16463	16016	15753	15306	15043	15885	15175	83	4650	500	11520	10	1	16252384	2555	7.42	2.04	12	0.80	2119.00	7719.00	19940	20230203	-21.16	8700	20220704	80.69	19940	-21.16	20230203	14160	11.02	20230425	19940	-21.16	20230203	8700	80.69	20220704	7.74	N	190510	500	83 억		239597	N	N	0	N	00	N
78	20230616	140852	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15780	210	2	1.35	1932932970	122047	41.57	15610	16100	15550	20200	10900	15570	15837.61	1.47	0	12206	16463	16016	15753	15306	15043	15885	15175	83	4650	500	11520	10	1	16252384	2565	7.45	2.04	12	0.75	2119.00	7719.00	19940	20230203	-20.86	8700	20220704	81.38	19940	-20.86	20230203	14160	11.44	20230425	19940	-20.86	20230203	8700	81.38	20220704	7.74	N	190510	500	83 억		239597	N	N	0	N	00	N
79	20230616	130950	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15830	260	2	1.67	1751542060	110547	37.65	15610	16100	15550	20200	10900	15570	15844.32	1.47	0	17830	16463	16016	15753	15306	15043	15885	15175	83	4650	500	11520	10	1	16252384	2573	7.47	2.05	12	0.68	2119.00	7719.00	19940	20230203	-20.61	8700	20220704	81.95	19940	-20.61	20230203	14160	11.79	20230425	19940	-20.61	20230203	8700	81.95	20220704	7.74	N	190510	500	83 억		239597	N	N	0	N	00	N
80	20230616	120643	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15870	300	2	1.93	1589777730	100326	34.17	15610	16100	15550	20200	10900	15570	15846.12	1.47	0	17987	16463	16016	15753	15306	15043	15885	15175	83	4650	500	11520	10	1	16252384	2579	7.49	2.06	12	0.62	2119.00	7719.00	19940	20230203	-20.41	8700	20220704	82.41	19940	-20.41	20230203	14160	12.08	20230425	19940	-20.41	20230203	8700	82.41	20220704	7.74	N	190510	500	83 억		239597	N	N	0	N	00	N
81	20230616	110849	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15880	310	2	1.99	1435597750	90616	30.86	15610	16100	15550	20200	10900	15570	15842.65	1.47	0	14779	16463	16016	15753	15306	15043	15885	15175	83	4650	500	11520	10	1	16252384	2581	7.49	2.06	12	0.56	2119.00	7719.00	19940	20230203	-20.36	8700	20220704	82.53	19940	-20.36	20230203	14160	12.15	20230425	19940	-20.36	20230203	8700	82.53	20220704	7.74	N	190510	500	83 억		239597	N	N	0	N	00	N
82	20230616	100730	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15840	270	2	1.73	1079858490	68217	23.23	15610	16100	15550	20200	10900	15570	15829.76	1.47	0	12740	16463	16016	15753	15306	15043	15885	15175	83	4650	500	11520	10	1	16252384	2574	7.48	2.05	12	0.42	2119.00	7719.00	19940	20230203	-20.56	8700	20220704	82.07	19940	-20.56	20230203	14160	11.86	20230425	19940	-20.56	20230203	8700	82.07	20220704	7.74	N	190510	500	83 억		239597	N	N	0	N	00	N
83	20230616	090403	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15670	100	2	0.64	78586020	5019	1.71	15610	15730	15610	20200	10900	15570	15657.70	1.47	0	1423	16463	16016	15753	15306	15043	15885	15175	83	4650	500	11520	10	1	16252384	2547	7.39	2.03	12	0.03	2119.00	7719.00	19940	20230203	-21.41	8700	20220704	80.11	19940	-21.41	20230203	14160	10.66	20230425	19940	-21.41	20230203	8700	80.11	20220704	7.74	N	190510	500	83 억		239597	N	N	0	N	00	N
84	20230615	150334	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15580	-460	5	-2.87	4333873840	275785	106.42	16040	16200	15490	20850	11230	16040	15714.56	1.62	0	-24486	16626	16332	16066	15772	15506	16200	15640	83	4810	500	11860	10	1	16252384	2532	7.35	2.02	12	1.70	2119.00	7719.00	19940	20230203	-21.87	8700	20220704	79.08	19940	-21.87	20230203	14160	10.03	20230425	19940	-21.87	20230203	8700	79.08	20220704	7.70	N	190510	500	83 억		263600	N	N	0	N	00	N
85	20230615	140904	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15510	-530	5	-3.30	3940509140	250475	96.65	16040	16200	15490	20850	11230	16040	15732.02	1.62	0	-20131	16626	16332	16066	15772	15506	16200	15640	83	4810	500	11860	10	1	16252384	2521	7.32	2.01	12	1.54	2119.00	7719.00	19940	20230203	-22.22	8700	20220704	78.28	19940	-22.22	20230203	14160	9.53	20230425	19940	-22.22	20230203	8700	78.28	20220704	7.70	N	190510	500	83 억		263600	N	N	0	N	00	N
86	20230615	130621	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15590	-450	5	-2.81	3036034370	192241	74.18	16040	16200	15500	20850	11230	16040	15792.72	1.62	0	-16421	16626	16332	16066	15772	15506	16200	15640	83	4810	500	11860	10	1	16252384	2534	7.36	2.02	12	1.18	2119.00	7719.00	19940	20230203	-21.82	8700	20220704	79.20	19940	-21.82	20230203	14160	10.10	20230425	19940	-21.82	20230203	8700	79.20	20220704	7.70	N	190510	500	83 억		263600	N	N	0	N	00	N
87	20230615	120425	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15570	-470	5	-2.93	2614722500	165214	63.75	16040	16200	15500	20850	11230	16040	15826.14	1.62	0	-14090	16626	16332	16066	15772	15506	16200	15640	83	4810	500	11860	10	1	16252384	2530	7.35	2.02	12	1.02	2119.00	7719.00	19940	20230203	-21.92	8700	20220704	78.97	19940	-21.92	20230203	14160	9.96	20230425	19940	-21.92	20230203	8700	78.97	20220704	7.70	N	190510	500	83 억		263600	N	N	0	N	00	N
88	20230615	110915	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15620	-420	5	-2.62	1896865850	119051	45.94	16040	16200	15600	20850	11230	16040	15933.13	1.62	0	-13678	16626	16332	16066	15772	15506	16200	15640	83	4810	500	11860	10	1	16252384	2539	7.37	2.02	12	0.73	2119.00	7719.00	19940	20230203	-21.66	8700	20220704	79.54	19940	-21.66	20230203	14160	10.31	20230425	19940	-21.66	20230203	8700	79.54	20220704	7.70	N	190510	500	83 억		263600	N	N	0	N	00	N
89	20230611	184605	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16280	-10	5	-0.06	4089546910	250792	124.59	16350	16510	16190	21150	11410	16290	16306.87	1.79	4557	5252	16623	16456	16243	16076	15863	16540	16160	83	4870	500	12050	10	1	16252384	2646	7.68	2.11	12	1.54	2119.00	7719.00	19940	20230203	-18.36	8700	20220704	87.13	19940	-18.36	20230203	14160	14.97	20230425	19940	-18.36	20230203	8700	87.13	20220704	7.64	N	190510	500	83 억		291134	N	N	0	N	00	N
90	20230611	181125	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16280	-10	5	-0.06	4089546910	250792	124.59	16350	16510	16190	21150	11410	16290	16306.87	1.79	4557	5252	16623	16456	16243	16076	15863	16540	16160	83	4870	500	12050	10	1	16252384	2646	7.68	2.11	12	1.54	2119.00	7719.00	19940	20230203	-18.36	8700	20220704	87.13	19940	-18.36	20230203	14160	14.97	20230425	19940	-18.36	20230203	8700	87.13	20220704	7.64	N	190510	500	83 억		291134	N	N	0	N	00	N