KissMeData/066900/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	160544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	55	2	1.71	97970890	30211	58.45	3200	3310	3200	4175	2255	3215	3242.89	0.30	0	3945	3378	3296	3248	3166	3118	3337	3207	114	960	500	2250	5	1	22744503	744	8.15	0.51	12	0.13	401.00	6437.00	3820	20220823	-14.40	2400	20221013	36.25	3410	-4.11	20230619	2605	25.53	20230104	3820	-14.40	20220823	2400	36.25	20221013	1.23	N	066900	500	113 억		69111	N	N	0	N	00	N
3	20230630	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	55	2	1.71	81045950	24964	48.30	3200	3310	3200	4175	2255	3215	3246.51	0.30	0	3964	3378	3296	3248	3166	3118	3337	3207	114	960	500	2250	5	1	22744503	744	8.15	0.51	12	0.11	401.00	6437.00	3820	20220823	-14.40	2400	20221013	36.25	3410	-4.11	20230619	2605	25.53	20230104	3820	-14.40	20220823	2400	36.25	20221013	1.23	N	066900	500	113 억		69111	N	N	0	N	00	N
4	20230630	140544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3265	50	2	1.56	75722310	23325	45.13	3200	3310	3200	4175	2255	3215	3246.40	0.30	0	3884	3378	3296	3248	3166	3118	3337	3207	114	960	500	2250	5	1	22744503	743	8.14	0.51	12	0.10	401.00	6437.00	3820	20220823	-14.53	2400	20221013	36.04	3410	-4.25	20230619	2605	25.34	20230104	3820	-14.53	20220823	2400	36.04	20221013	1.23	N	066900	500	113 억		69111	N	N	0	N	00	N
5	20230630	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3255	40	2	1.24	60297845	18549	35.89	3200	3310	3200	4175	2255	3215	3250.73	0.30	0	2964	3378	3296	3248	3166	3118	3337	3207	114	960	500	2250	5	1	22744503	740	8.12	0.51	12	0.08	401.00	6437.00	3820	20220823	-14.79	2400	20221013	35.62	3410	-4.55	20230619	2605	24.95	20230104	3820	-14.79	20220823	2400	35.62	20221013	1.23	N	066900	500	113 억		69111	N	N	0	N	00	N
6	20230630	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	55	2	1.71	56844305	17491	33.84	3200	3310	3200	4175	2255	3215	3249.92	0.30	0	3089	3378	3296	3248	3166	3118	3337	3207	114	960	500	2250	5	1	22744503	744	8.15	0.51	12	0.08	401.00	6437.00	3820	20220823	-14.40	2400	20221013	36.25	3410	-4.11	20230619	2605	25.53	20230104	3820	-14.40	20220823	2400	36.25	20221013	1.23	N	066900	500	113 억		69111	N	N	0	N	00	N
7	20230630	110545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3265	50	2	1.56	55513180	17083	33.05	3200	3310	3200	4175	2255	3215	3249.62	0.30	0	3074	3378	3296	3248	3166	3118	3337	3207	114	960	500	2250	5	1	22744503	743	8.14	0.51	12	0.08	401.00	6437.00	3820	20220823	-14.53	2400	20221013	36.04	3410	-4.25	20230619	2605	25.34	20230104	3820	-14.53	20220823	2400	36.04	20221013	1.23	N	066900	500	113 억		69111	N	N	0	N	00	N
8	20230630	100544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	45	2	1.40	47619575	14657	28.36	3200	3310	3200	4175	2255	3215	3248.93	0.30	0	2126	3378	3296	3248	3166	3118	3337	3207	114	960	500	2250	5	1	22744503	741	8.13	0.51	12	0.06	401.00	6437.00	3820	20220823	-14.66	2400	20221013	35.83	3410	-4.40	20230619	2605	25.14	20230104	3820	-14.66	20220823	2400	35.83	20221013	1.23	N	066900	500	113 억		69111	N	N	0	N	00	N
9	20230630	090545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	15	2	0.47	16444980	5103	9.87	3200	3230	3200	4175	2255	3215	3222.61	0.30	0	281	3378	3296	3248	3166	3118	3337	3207	114	960	500	2250	5	1	22744503	735	8.05	0.50	12	0.02	401.00	6437.00	3820	20220823	-15.45	2400	20221013	34.58	3410	-5.28	20230619	2605	23.99	20230104	3820	-15.45	20220823	2400	34.58	20221013	1.23	N	066900	500	113 억		69111	N	N	0	N	00	N
10	20230629	160544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3215	-10	5	-0.31	168669285	51615	119.27	3200	3330	3200	4190	2260	3225	3268.40	0.29	0	1635	3268	3246	3203	3181	3138	3257	3192	114	965	500	2250	5	1	22744503	731	8.02	0.50	12	0.23	401.00	6437.00	3820	20220823	-15.84	2400	20221013	33.96	3410	-5.72	20230619	2605	23.42	20230104	3820	-15.84	20220823	2400	33.96	20221013	1.23	N	066900	500	113 억		66939	N	N	0	N	00	N
11	20230629	150541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3265	40	2	1.24	154577740	47241	109.16	3200	3330	3200	4190	2260	3225	3272.11	0.29	0	4902	3268	3246	3203	3181	3138	3257	3192	114	965	500	2250	5	1	22744503	743	8.14	0.51	12	0.21	401.00	6437.00	3820	20220823	-14.53	2400	20221013	36.04	3410	-4.25	20230619	2605	25.34	20230104	3820	-14.53	20220823	2400	36.04	20221013	1.23	N	066900	500	113 억		66939	N	N	0	N	00	N
12	20230629	140541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3305	80	2	2.48	81849275	24905	57.55	3200	3330	3200	4190	2260	3225	3286.46	0.29	0	-2384	3268	3246	3203	3181	3138	3257	3192	114	965	500	2250	5	1	22744503	752	8.24	0.51	12	0.11	401.00	6437.00	3820	20220823	-13.48	2400	20221013	37.71	3410	-3.08	20230619	2605	26.87	20230104	3820	-13.48	20220823	2400	37.71	20221013	1.23	N	066900	500	113 억		66939	N	N	0	N	00	N
13	20230629	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	85	2	2.64	70355575	21415	49.49	3200	3330	3200	4190	2260	3225	3285.34	0.29	0	-1985	3268	3246	3203	3181	3138	3257	3192	114	965	500	2250	5	1	22744503	753	8.25	0.51	12	0.09	401.00	6437.00	3820	20220823	-13.35	2400	20221013	37.92	3410	-2.93	20230619	2605	27.06	20230104	3820	-13.35	20220823	2400	37.92	20221013	1.23	N	066900	500	113 억		66939	N	N	0	N	00	N
14	20230629	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	85	2	2.64	65172780	19848	45.86	3200	3330	3200	4190	2260	3225	3283.59	0.29	0	-1676	3268	3246	3203	3181	3138	3257	3192	114	965	500	2250	5	1	22744503	753	8.25	0.51	12	0.09	401.00	6437.00	3820	20220823	-13.35	2400	20221013	37.92	3410	-2.93	20230619	2605	27.06	20230104	3820	-13.35	20220823	2400	37.92	20221013	1.23	N	066900	500	113 억		66939	N	N	0	N	00	N
15	20230629	110542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3325	100	2	3.10	49859190	15220	35.17	3200	3330	3200	4190	2260	3225	3275.90	0.29	0	-1665	3268	3246	3203	3181	3138	3257	3192	114	965	500	2250	5	1	22744503	756	8.29	0.52	12	0.07	401.00	6437.00	3820	20220823	-12.96	2400	20221013	38.54	3410	-2.49	20230619	2605	27.64	20230104	3820	-12.96	20220823	2400	38.54	20221013	1.23	N	066900	500	113 억		66939	N	N	0	N	00	N
16	20230629	100544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	45	2	1.40	25827740	7943	18.35	3200	3300	3200	4190	2260	3225	3251.64	0.29	0	-656	3268	3246	3203	3181	3138	3257	3192	114	965	500	2250	5	1	22744503	744	8.15	0.51	12	0.03	401.00	6437.00	3820	20220823	-14.40	2400	20221013	36.25	3410	-4.11	20230619	2605	25.53	20230104	3820	-14.40	20220823	2400	36.25	20221013	1.23	N	066900	500	113 억		66939	N	N	0	N	00	N
17	20230629	090534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3205	-20	5	-0.62	4850645	1515	3.50	3200	3205	3200	4190	2260	3225	3201.75	0.29	0	-1	3268	3246	3203	3181	3138	3257	3192	114	965	500	2250	5	1	22744503	729	7.99	0.50	12	0.01	401.00	6437.00	3820	20220823	-16.10	2400	20221013	33.54	3410	-6.01	20230619	2605	23.03	20230104	3820	-16.10	20220823	2400	33.54	20221013	1.23	N	066900	500	113 억		66939	N	N	0	N	00	N
18	20230628	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3225	0	3	0.00	134417465	42275	254.93	3220	3225	3160	4190	2260	3225	3179.60	0.27	0	6320	3358	3291	3233	3166	3108	3325	3200	114	965	500	2250	5	1	22744503	734	8.04	0.50	12	0.19	401.00	6437.00	3820	20220823	-15.58	2400	20221013	34.38	3410	-5.43	20230619	2605	23.80	20230104	3820	-15.58	20220823	2400	34.38	20221013	1.26	N	066900	500	113 억		60619	N	N	0	N	00	N
19	20230628	150540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3195	-30	5	-0.93	110484470	34765	209.64	3220	3225	3160	4190	2260	3225	3178.04	0.27	0	6775	3358	3291	3233	3166	3108	3325	3200	114	965	500	2250	5	1	22744503	727	7.97	0.50	12	0.15	401.00	6437.00	3820	20220823	-16.36	2400	20221013	33.12	3410	-6.30	20230619	2605	22.65	20230104	3820	-16.36	20220823	2400	33.12	20221013	1.26	N	066900	500	113 억		60619	N	N	0	N	00	N
20	20230628	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3195	-30	5	-0.93	94277685	29665	178.89	3220	3225	3160	4190	2260	3225	3178.08	0.27	0	5890	3358	3291	3233	3166	3108	3325	3200	114	965	500	2250	5	1	22744503	727	7.97	0.50	12	0.13	401.00	6437.00	3820	20220823	-16.36	2400	20221013	33.12	3410	-6.30	20230619	2605	22.65	20230104	3820	-16.36	20220823	2400	33.12	20221013	1.26	N	066900	500	113 억		60619	N	N	0	N	00	N
21	20230628	130538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3205	-20	5	-0.62	59326110	18626	112.32	3220	3225	3170	4190	2260	3225	3185.12	0.27	0	2166	3358	3291	3233	3166	3108	3325	3200	114	965	500	2250	5	1	22744503	729	7.99	0.50	12	0.08	401.00	6437.00	3820	20220823	-16.10	2400	20221013	33.54	3410	-6.01	20230619	2605	23.03	20230104	3820	-16.10	20220823	2400	33.54	20221013	1.26	N	066900	500	113 억		60619	N	N	0	N	00	N
22	20230628	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	-25	5	-0.78	43291640	13574	81.85	3220	3225	3170	4190	2260	3225	3189.31	0.27	0	1796	3358	3291	3233	3166	3108	3325	3200	114	965	500	2250	5	1	22744503	728	7.98	0.50	12	0.06	401.00	6437.00	3820	20220823	-16.23	2400	20221013	33.33	3410	-6.16	20230619	2605	22.84	20230104	3820	-16.23	20220823	2400	33.33	20221013	1.26	N	066900	500	113 억		60619	N	N	0	N	00	N
23	20230628	110542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3215	-10	5	-0.31	28619855	8957	54.01	3220	3225	3180	4190	2260	3225	3195.25	0.27	0	1187	3358	3291	3233	3166	3108	3325	3200	114	965	500	2250	5	1	22744503	731	8.02	0.50	12	0.04	401.00	6437.00	3820	20220823	-15.84	2400	20221013	33.96	3410	-5.72	20230619	2605	23.42	20230104	3820	-15.84	20220823	2400	33.96	20221013	1.26	N	066900	500	113 억		60619	N	N	0	N	00	N
24	20230628	100542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3215	-10	5	-0.31	5512625	1722	10.38	3220	3225	3195	4190	2260	3225	3201.29	0.27	0	879	3358	3291	3233	3166	3108	3325	3200	114	965	500	2250	5	1	22744503	731	8.02	0.50	12	0.01	401.00	6437.00	3820	20220823	-15.84	2400	20221013	33.96	3410	-5.72	20230619	2605	23.42	20230104	3820	-15.84	20220823	2400	33.96	20221013	1.26	N	066900	500	113 억		60619	N	N	0	N	00	N
25	20230628	090539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3195	-30	5	-0.93	1374900	429	2.59	3220	3220	3195	4190	2260	3225	3204.90	0.27	0	9	3358	3291	3233	3166	3108	3325	3200	114	965	500	2250	5	1	22744503	727	7.97	0.50	12	0.00	401.00	6437.00	3820	20220823	-16.36	2400	20221013	33.12	3410	-6.30	20230619	2605	22.65	20230104	3820	-16.36	20220823	2400	33.12	20221013	1.26	N	066900	500	113 억		60619	N	N	0	N	00	N
26	20230627	160539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3225	-5	5	-0.15	53153510	16505	43.41	3210	3300	3175	4195	2265	3230	3220.45	0.26	0	211	3290	3260	3210	3180	3130	3275	3195	114	965	500	2260	5	1	22744503	734	8.04	0.50	12	0.07	401.00	6437.00	3820	20220823	-15.58	2400	20221013	34.38	3410	-5.43	20230619	2605	23.80	20230104	3820	-15.58	20220823	2400	34.38	20221013	1.27	N	066900	500	113 억		59254	N	N	0	N	00	N
27	20230627	150542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3225	-5	5	-0.15	42853495	13306	34.99	3210	3300	3175	4195	2265	3230	3220.61	0.26	0	2174	3290	3260	3210	3180	3130	3275	3195	114	965	500	2260	5	1	22744503	734	8.04	0.50	12	0.06	401.00	6437.00	3820	20220823	-15.58	2400	20221013	34.38	3410	-5.43	20230619	2605	23.80	20230104	3820	-15.58	20220823	2400	34.38	20221013	1.27	N	066900	500	113 억		59254	N	N	0	N	00	N
28	20230627	140549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	5	2	0.15	40747320	12652	33.27	3210	3300	3175	4195	2265	3230	3220.62	0.26	0	2249	3290	3260	3210	3180	3130	3275	3195	114	965	500	2260	5	1	22744503	736	8.07	0.50	12	0.06	401.00	6437.00	3820	20220823	-15.31	2400	20221013	34.79	3410	-5.13	20230619	2605	24.18	20230104	3820	-15.31	20220823	2400	34.79	20221013	1.27	N	066900	500	113 억		59254	N	N	0	N	00	N
29	20230627	130547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	0	3	0.00	40180685	12477	32.81	3210	3300	3175	4195	2265	3230	3220.38	0.26	0	2267	3290	3260	3210	3180	3130	3275	3195	114	965	500	2260	5	1	22744503	735	8.05	0.50	12	0.05	401.00	6437.00	3820	20220823	-15.45	2400	20221013	34.58	3410	-5.28	20230619	2605	23.99	20230104	3820	-15.45	20220823	2400	34.58	20221013	1.27	N	066900	500	113 억		59254	N	N	0	N	00	N
30	20230627	120549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3215	-15	5	-0.46	39479820	12260	32.24	3210	3300	3175	4195	2265	3230	3220.21	0.26	0	2272	3290	3260	3210	3180	3130	3275	3195	114	965	500	2260	5	1	22744503	731	8.02	0.50	12	0.05	401.00	6437.00	3820	20220823	-15.84	2400	20221013	33.96	3410	-5.72	20230619	2605	23.42	20230104	3820	-15.84	20220823	2400	33.96	20221013	1.27	N	066900	500	113 억		59254	N	N	0	N	00	N
31	20230627	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	15	2	0.46	17370125	5386	14.16	3210	3300	3175	4195	2265	3230	3225.05	0.26	0	-652	3290	3260	3210	3180	3130	3275	3195	114	965	500	2260	5	1	22744503	738	8.09	0.50	12	0.02	401.00	6437.00	3820	20220823	-15.05	2400	20221013	35.21	3410	-4.84	20230619	2605	24.57	20230104	3820	-15.05	20220823	2400	35.21	20221013	1.27	N	066900	500	113 억		59254	N	N	0	N	00	N
32	20230627	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	30	2	0.93	16560395	5137	13.51	3210	3300	3175	4195	2265	3230	3223.75	0.26	0	-570	3290	3260	3210	3180	3130	3275	3195	114	965	500	2260	5	1	22744503	741	8.13	0.51	12	0.02	401.00	6437.00	3820	20220823	-14.66	2400	20221013	35.83	3410	-4.40	20230619	2605	25.14	20230104	3820	-14.66	20220823	2400	35.83	20221013	1.27	N	066900	500	113 억		59254	N	N	0	N	00	N
33	20230627	090540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3205	-25	5	-0.77	4944900	1552	4.08	3210	3210	3175	4195	2265	3230	3186.15	0.26	0	212	3290	3260	3210	3180	3130	3275	3195	114	965	500	2260	5	1	22744503	729	7.99	0.50	12	0.01	401.00	6437.00	3820	20220823	-16.10	2400	20221013	33.54	3410	-6.01	20230619	2605	23.03	20230104	3820	-16.10	20220823	2400	33.54	20221013	1.27	N	066900	500	113 억		59254	N	N	0	N	00	N
34	20230626	160538	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3230	5	2	0.16	121356575	38025	281.13	3220	3240	3160	4190	2260	3225	3191.49	0.24	0	5672	3275	3250	3210	3185	3145	3262	3197	114	965	500	2250	5	1	22744503	735	8.05	0.50	12	0.17	401.00	6437.00	3820	20220823	-15.45	2400	20221013	34.58	3410	-5.28	20230619	2605	23.99	20230104	3820	-15.45	20220823	2400	34.58	20221013	1.28	N	066900	500	113 억		53567	N	N	0	N	00	N
35	20230626	150541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3225	0	3	0.00	112614515	35296	260.95	3220	3240	3160	4190	2260	3225	3190.57	0.24	0	5937	3275	3250	3210	3185	3145	3262	3197	114	965	500	2250	5	1	22744503	734	8.04	0.50	12	0.16	401.00	6437.00	3820	20220823	-15.58	2400	20221013	34.38	3410	-5.43	20230619	2605	23.80	20230104	3820	-15.58	20220823	2400	34.38	20221013	1.28	N	066900	500	113 억		53567	N	N	0	N	00	N
36	20230626	140542	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3200	-25	5	-0.78	95617635	30005	221.83	3220	3240	3160	4190	2260	3225	3186.72	0.24	0	5743	3275	3250	3210	3185	3145	3262	3197	114	965	500	2250	5	1	22744503	728	7.98	0.50	12	0.13	401.00	6437.00	3820	20220823	-16.23	2400	20221013	33.33	3410	-6.16	20230619	2605	22.84	20230104	3820	-16.23	20220823	2400	33.33	20221013	1.28	N	066900	500	113 억		53567	N	N	0	N	00	N
37	20230626	130540	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3205	-20	5	-0.62	85449900	26842	198.45	3220	3240	3160	4190	2260	3225	3183.44	0.24	0	6557	3275	3250	3210	3185	3145	3262	3197	114	965	500	2250	5	1	22744503	729	7.99	0.50	12	0.12	401.00	6437.00	3820	20220823	-16.10	2400	20221013	33.54	3410	-6.01	20230619	2605	23.03	20230104	3820	-16.10	20220823	2400	33.54	20221013	1.28	N	066900	500	113 억		53567	N	N	0	N	00	N
38	20230626	120538	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3195	-30	5	-0.93	67765875	21270	157.25	3220	3240	3160	4190	2260	3225	3185.98	0.24	0	3568	3275	3250	3210	3185	3145	3262	3197	114	965	500	2250	5	1	22744503	727	7.97	0.50	12	0.09	401.00	6437.00	3820	20220823	-16.36	2400	20221013	33.12	3410	-6.30	20230619	2605	22.65	20230104	3820	-16.36	20220823	2400	33.12	20221013	1.28	N	066900	500	113 억		53567	N	N	0	N	00	N
39	20230626	110538	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3225	0	3	0.00	31975145	10027	74.13	3220	3240	3160	4190	2260	3225	3188.90	0.24	0	2461	3275	3250	3210	3185	3145	3262	3197	114	965	500	2250	5	1	22744503	734	8.04	0.50	12	0.04	401.00	6437.00	3820	20220823	-15.58	2400	20221013	34.38	3410	-5.43	20230619	2605	23.80	20230104	3820	-15.58	20220823	2400	34.38	20221013	1.28	N	066900	500	113 억		53567	N	N	0	N	00	N
40	20230626	100538	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3230	5	2	0.16	29661940	9304	68.79	3220	3240	3160	4190	2260	3225	3188.08	0.24	0	1949	3275	3250	3210	3185	3145	3262	3197	114	965	500	2250	5	1	22744503	735	8.05	0.50	12	0.04	401.00	6437.00	3820	20220823	-15.45	2400	20221013	34.58	3410	-5.28	20230619	2605	23.99	20230104	3820	-15.45	20220823	2400	34.58	20221013	1.28	N	066900	500	113 억		53567	N	N	0	N	00	N
41	20230626	090540	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3200	-25	5	-0.78	70785	22	0.16	3220	3220	3200	4190	2260	3225	3217.50	0.24	0	-3	3275	3250	3210	3185	3145	3262	3197	114	965	500	2250	5	1	22744503	728	7.98	0.50	12	0.00	401.00	6437.00	3820	20220823	-16.23	2400	20221013	33.33	3410	-6.16	20230619	2605	22.84	20230104	3820	-16.23	20220823	2400	33.33	20221013	1.28	N	066900	500	113 억		53567	N	N	0	N	00	N
42	20230623	165802	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3225	-15	5	-0.46	43362335	13526	24.94	3215	3235	3170	4210	2270	3240	3205.85	0.24	0	-475	3440	3340	3270	3170	3100	3305	3135	114	970	500	2260	5	1	22744503	734	8.04	0.50	12	0.06	401.00	6437.00	3820	20220823	-15.58	2400	20221013	34.38	3410	-5.43	20230619	2605	23.80	20230104	3820	-15.58	20220823	2400	34.38	20221013	1.31	N	066900	500	113 억		54042	N	N	0	N	00	N
43	20230623	140442	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3220	-20	5	-0.62	34122590	10656	19.65	3215	3235	3170	4210	2270	3240	3202.20	0.24	0	-295	3440	3340	3270	3170	3100	3305	3135	114	970	500	2260	5	1	22744503	732	8.03	0.50	12	0.05	401.00	6437.00	3820	20220823	-15.71	2400	20221013	34.17	3410	-5.57	20230619	2605	23.61	20230104	3820	-15.71	20220823	2400	34.17	20221013	1.31	N	066900	500	113 억		54042	N	N	0	N	00	N
44	20230622	160105	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3240	-150	5	-4.42	176688565	54231	84.09	3330	3370	3200	4405	2375	3390	3258.07	0.28	0	-10081	3526	3457	3326	3257	3126	3492	3292	114	1015	500	2370	5	1	22744503	737	8.08	0.50	12	0.24	401.00	6437.00	3820	20220823	-15.18	2400	20221013	35.00	3410	-4.99	20230619	2605	24.38	20230104	3820	-15.18	20220823	2400	35.00	20221013	1.30	N	066900	500	113 억		63262	N	N	0	N	00	N
45	20230622	150344	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3245	-145	5	-4.28	112715905	34437	53.39	3330	3370	3245	4405	2375	3390	3273.10	0.28	0	-9117	3526	3457	3326	3257	3126	3492	3292	114	1015	500	2370	5	1	22744503	738	8.09	0.50	12	0.15	401.00	6437.00	3820	20220823	-15.05	2400	20221013	35.21	3410	-4.84	20230619	2605	24.57	20230104	3820	-15.05	20220823	2400	35.21	20221013	1.30	N	066900	500	113 억		63262	N	N	0	N	00	N
46	20230622	140255	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3285	-105	5	-3.10	71695335	21827	33.84	3330	3370	3250	4405	2375	3390	3284.71	0.28	0	-5556	3526	3457	3326	3257	3126	3492	3292	114	1015	500	2370	5	1	22744503	747	8.19	0.51	12	0.10	401.00	6437.00	3820	20220823	-14.01	2400	20221013	36.88	3410	-3.67	20230619	2605	26.10	20230104	3820	-14.01	20220823	2400	36.88	20221013	1.30	N	066900	500	113 억		63262	N	N	0	N	00	N
47	20230622	130408	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3265	-125	5	-3.69	64407580	19605	30.40	3330	3370	3250	4405	2375	3390	3285.26	0.28	0	-4746	3526	3457	3326	3257	3126	3492	3292	114	1015	500	2370	5	1	22744503	743	8.14	0.51	12	0.09	401.00	6437.00	3820	20220823	-14.53	2400	20221013	36.04	3410	-4.25	20230619	2605	25.34	20230104	3820	-14.53	20220823	2400	36.04	20221013	1.30	N	066900	500	113 억		63262	N	N	0	N	00	N
48	20230622	120513	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3280	-110	5	-3.24	49932540	15168	23.52	3330	3370	3260	4405	2375	3390	3291.97	0.28	0	-3690	3526	3457	3326	3257	3126	3492	3292	114	1015	500	2370	5	1	22744503	746	8.18	0.51	12	0.07	401.00	6437.00	3820	20220823	-14.14	2400	20221013	36.67	3410	-3.81	20230619	2605	25.91	20230104	3820	-14.14	20220823	2400	36.67	20221013	1.30	N	066900	500	113 억		63262	N	N	0	N	00	N
49	20230622	110603	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3280	-110	5	-3.24	36460860	11055	17.14	3330	3370	3260	4405	2375	3390	3298.13	0.28	0	-2544	3526	3457	3326	3257	3126	3492	3292	114	1015	500	2370	5	1	22744503	746	8.18	0.51	12	0.05	401.00	6437.00	3820	20220823	-14.14	2400	20221013	36.67	3410	-3.81	20230619	2605	25.91	20230104	3820	-14.14	20220823	2400	36.67	20221013	1.30	N	066900	500	113 억		63262	N	N	0	N	00	N
50	20230622	100957	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3290	-100	5	-2.95	28661075	8673	13.45	3330	3370	3285	4405	2375	3390	3304.63	0.28	0	-1895	3526	3457	3326	3257	3126	3492	3292	114	1015	500	2370	5	1	22744503	748	8.20	0.51	12	0.04	401.00	6437.00	3820	20220823	-13.87	2400	20221013	37.08	3410	-3.52	20230619	2605	26.30	20230104	3820	-13.87	20220823	2400	37.08	20221013	1.30	N	066900	500	113 억		63262	N	N	0	N	00	N
51	20230622	090809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3290	-100	5	-2.95	10817700	3269	5.07	3330	3370	3290	4405	2375	3390	3309.18	0.28	0	-1687	3526	3457	3326	3257	3126	3492	3292	114	1015	500	2370	5	1	22744503	748	8.20	0.51	12	0.01	401.00	6437.00	3820	20220823	-13.87	2400	20221013	37.08	3410	-3.52	20230619	2605	26.30	20230104	3820	-13.87	20220823	2400	37.08	20221013	1.30	N	066900	500	113 억		63262	N	N	0	N	00	N
52	20230621	160844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3390	65	2	1.95	211263590	64493	151.87	3280	3395	3195	4320	2330	3325	3275.76	0.31	0	-6780	3465	3395	3325	3255	3185	3360	3220	114	995	500	2320	5	1	22744503	771	8.45	0.53	12	0.28	401.00	6437.00	3820	20220823	-11.26	2400	20221013	41.25	3410	-0.59	20230619	2605	30.13	20230104	3820	-11.26	20220823	2400	41.25	20221013	1.27	N	066900	500	113 억		70042	N	N	0	N	00	N
53	20230621	150640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3270	-55	5	-1.65	184486725	56355	132.71	3280	3395	3195	4320	2330	3325	3273.65	0.31	0	-6007	3465	3395	3325	3255	3185	3360	3220	114	995	500	2320	5	1	22744503	744	8.15	0.51	12	0.25	401.00	6437.00	3820	20220823	-14.40	2400	20221013	36.25	3410	-4.11	20230619	2605	25.53	20230104	3820	-14.40	20220823	2400	36.25	20221013	1.27	N	066900	500	113 억		70042	N	N	0	N	00	N
54	20230621	140851	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3285	-40	5	-1.20	171397270	52347	123.27	3280	3395	3195	4320	2330	3325	3274.25	0.31	0	-6766	3465	3395	3325	3255	3185	3360	3220	114	995	500	2320	5	1	22744503	747	8.19	0.51	12	0.23	401.00	6437.00	3820	20220823	-14.01	2400	20221013	36.88	3410	-3.67	20230619	2605	26.10	20230104	3820	-14.01	20220823	2400	36.88	20221013	1.27	N	066900	500	113 억		70042	N	N	0	N	00	N
55	20230621	130129	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3295	-30	5	-0.90	126842635	39030	91.91	3280	3320	3195	4320	2330	3325	3249.88	0.31	0	-4157	3465	3395	3325	3255	3185	3360	3220	114	995	500	2320	5	1	22744503	749	8.22	0.51	12	0.17	401.00	6437.00	3820	20220823	-13.74	2400	20221013	37.29	3410	-3.37	20230619	2605	26.49	20230104	3820	-13.74	20220823	2400	37.29	20221013	1.27	N	066900	500	113 억		70042	N	N	0	N	00	N
56	20230621	120156	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3230	-95	5	-2.86	100184425	30900	72.76	3280	3320	3195	4320	2330	3325	3242.21	0.31	0	-2218	3465	3395	3325	3255	3185	3360	3220	114	995	500	2320	5	1	22744503	735	8.05	0.50	12	0.14	401.00	6437.00	3820	20220823	-15.45	2400	20221013	34.58	3410	-5.28	20230619	2605	23.99	20230104	3820	-15.45	20220823	2400	34.58	20221013	1.27	N	066900	500	113 억		70042	N	N	0	N	00	N
57	20230621	110120	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3210	-115	5	-3.46	81509845	25114	59.14	3280	3320	3195	4320	2330	3325	3245.59	0.31	0	963	3465	3395	3325	3255	3185	3360	3220	114	995	500	2320	5	1	22744503	730	8.00	0.50	12	0.11	401.00	6437.00	3820	20220823	-15.97	2400	20221013	33.75	3410	-5.87	20230619	2605	23.22	20230104	3820	-15.97	20220823	2400	33.75	20221013	1.27	N	066900	500	113 억		70042	N	N	0	N	00	N
58	20230621	101018	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3300	-25	5	-0.75	15410050	4676	11.01	3280	3320	3270	4320	2330	3325	3295.56	0.31	0	-1289	3465	3395	3325	3255	3185	3360	3220	114	995	500	2320	5	1	22744503	751	8.23	0.51	12	0.02	401.00	6437.00	3820	20220823	-13.61	2400	20221013	37.50	3410	-3.23	20230619	2605	26.68	20230104	3820	-13.61	20220823	2400	37.50	20221013	1.27	N	066900	500	113 억		70042	N	N	0	N	00	N
59	20230621	090656	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3310	-15	5	-0.45	5821265	1763	4.15	3280	3320	3280	4320	2330	3325	3301.91	0.31	0	-1057	3465	3395	3325	3255	3185	3360	3220	114	995	500	2320	5	1	22744503	753	8.25	0.51	12	0.01	401.00	6437.00	3820	20220823	-13.35	2400	20221013	37.92	3410	-2.93	20230619	2605	27.06	20230104	3820	-13.35	20220823	2400	37.92	20221013	1.27	N	066900	500	113 억		70042	N	N	0	N	00	N
60	20230620	160648	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3325	-25	5	-0.75	135723330	40964	15.22	3350	3395	3255	4355	2345	3350	3313.22	0.32	0	-3958	3510	3430	3330	3250	3150	3470	3290	114	1005	500	2340	5	1	22744503	756	8.29	0.52	12	0.18	401.00	6437.00	3820	20220823	-12.96	2400	20221013	38.54	3410	-2.49	20230619	2605	27.64	20230104	3820	-12.96	20220823	2400	38.54	20221013	1.34	N	066900	500	113 억		73846	N	N	0	N	00	N
61	20230620	150155	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3320	-30	5	-0.90	126934850	38317	14.23	3350	3395	3255	4355	2345	3350	3312.76	0.32	0	-3507	3510	3430	3330	3250	3150	3470	3290	114	1005	500	2340	5	1	22744503	755	8.28	0.52	12	0.17	401.00	6437.00	3820	20220823	-13.09	2400	20221013	38.33	3410	-2.64	20230619	2605	27.45	20230104	3820	-13.09	20220823	2400	38.33	20221013	1.34	N	066900	500	113 억		73846	N	N	0	N	00	N
62	20230620	140741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3330	-20	5	-0.60	120676315	36432	13.53	3350	3395	3255	4355	2345	3350	3312.37	0.32	0	-2997	3510	3430	3330	3250	3150	3470	3290	114	1005	500	2340	5	1	22744503	757	8.30	0.52	12	0.16	401.00	6437.00	3820	20220823	-12.83	2400	20221013	38.75	3410	-2.35	20230619	2605	27.83	20230104	3820	-12.83	20220823	2400	38.75	20221013	1.34	N	066900	500	113 억		73846	N	N	0	N	00	N
63	20230620	130659	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3310	-40	5	-1.19	107707905	32514	12.08	3350	3395	3255	4355	2345	3350	3312.66	0.32	0	-984	3510	3430	3330	3250	3150	3470	3290	114	1005	500	2340	5	1	22744503	753	8.25	0.51	12	0.14	401.00	6437.00	3820	20220823	-13.35	2400	20221013	37.92	3410	-2.93	20230619	2605	27.06	20230104	3820	-13.35	20220823	2400	37.92	20221013	1.34	N	066900	500	113 억		73846	N	N	0	N	00	N
64	20230620	120155	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3265	-85	5	-2.54	94486030	28478	10.58	3350	3395	3255	4355	2345	3350	3317.86	0.32	0	58	3510	3430	3330	3250	3150	3470	3290	114	1005	500	2340	5	1	22744503	743	8.14	0.51	12	0.13	401.00	6437.00	3820	20220823	-14.53	2400	20221013	36.04	3410	-4.25	20230619	2605	25.34	20230104	3820	-14.53	20220823	2400	36.04	20221013	1.34	N	066900	500	113 억		73846	N	N	0	N	00	N
65	20230620	110311	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3290	-60	5	-1.79	73974415	22215	8.25	3350	3395	3290	4355	2345	3350	3329.93	0.32	0	106	3510	3430	3330	3250	3150	3470	3290	114	1005	500	2340	5	1	22744503	748	8.20	0.51	12	0.10	401.00	6437.00	3820	20220823	-13.87	2400	20221013	37.08	3410	-3.52	20230619	2605	26.30	20230104	3820	-13.87	20220823	2400	37.08	20221013	1.34	N	066900	500	113 억		73846	N	N	0	N	00	N
66	20230620	100942	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3300	-50	5	-1.49	62385275	18702	6.95	3350	3395	3300	4355	2345	3350	3335.75	0.32	0	1106	3510	3430	3330	3250	3150	3470	3290	114	1005	500	2340	5	1	22744503	751	8.23	0.51	12	0.08	401.00	6437.00	3820	20220823	-13.61	2400	20221013	37.50	3410	-3.23	20230619	2605	26.68	20230104	3820	-13.61	20220823	2400	37.50	20221013	1.34	N	066900	500	113 억		73846	N	N	0	N	00	N
67	20230620	090225	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3350	0	3	0.00	854250	255	0.09	3350	3350	3350	4355	2345	3350	3350.00	0.32	0	-154	3510	3430	3330	3250	3150	3470	3290	114	1005	500	2340	5	1	22744503	762	8.35	0.52	12	0.00	401.00	6437.00	3820	20220823	-12.30	2400	20221013	39.58	3410	-1.76	20230619	2605	28.60	20230104	3820	-12.30	20220823	2400	39.58	20221013	1.34	N	066900	500	113 억		73846	N	N	0	N	00	N
68	20230619	160913	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3350	105	2	3.24	903889545	269013	186.22	3230	3410	3230	4215	2275	3245	3360.02	0.35	0	-6854	3371	3307	3201	3137	3031	3340	3170	114	970	500	2270	5	1	22744503	762	8.35	0.52	12	1.18	401.00	6437.00	3820	20220823	-12.30	2400	20221013	39.58	3410	-1.76	20230619	2605	28.60	20230104	3820	-12.30	20220823	2400	39.58	20221013	1.33	N	066900	500	113 억		80718	N	N	0	N	00	N
69	20230619	150701	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3360	115	2	3.54	866237185	257812	178.46	3230	3410	3230	4215	2275	3245	3359.96	0.35	0	-2312	3371	3307	3201	3137	3031	3340	3170	114	970	500	2270	5	1	22744503	764	8.38	0.52	12	1.13	401.00	6437.00	3820	20220823	-12.04	2400	20221013	40.00	3410	-1.47	20230619	2605	28.98	20230104	3820	-12.04	20220823	2400	40.00	20221013	1.33	N	066900	500	113 억		80718	N	N	0	N	00	N
70	20230619	140954	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3385	140	2	4.31	765350805	227855	157.73	3230	3410	3230	4215	2275	3245	3358.94	0.35	0	-14189	3371	3307	3201	3137	3031	3340	3170	114	970	500	2270	5	1	22744503	770	8.44	0.53	12	1.00	401.00	6437.00	3820	20220823	-11.39	2400	20221013	41.04	3410	-0.73	20230619	2605	29.94	20230104	3820	-11.39	20220823	2400	41.04	20221013	1.33	N	066900	500	113 억		80718	N	N	0	N	00	N
71	20230619	130908	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3370	125	2	3.85	664941185	198298	137.27	3230	3400	3230	4215	2275	3245	3353.24	0.35	0	-13232	3371	3307	3201	3137	3031	3340	3170	114	970	500	2270	5	1	22744503	766	8.40	0.52	12	0.87	401.00	6437.00	3820	20220823	-11.78	2400	20221013	40.42	3400	-0.88	20230619	2605	29.37	20230104	3820	-11.78	20220823	2400	40.42	20221013	1.33	N	066900	500	113 억		80718	N	N	0	N	00	N
72	20230619	120705	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3390	145	2	4.47	608990570	181731	125.80	3230	3400	3230	4215	2275	3245	3351.05	0.35	0	-15326	3371	3307	3201	3137	3031	3340	3170	114	970	500	2270	5	1	22744503	771	8.45	0.53	12	0.80	401.00	6437.00	3820	20220823	-11.26	2400	20221013	41.25	3400	-0.29	20230619	2605	30.13	20230104	3820	-11.26	20220823	2400	41.25	20221013	1.33	N	066900	500	113 억		80718	N	N	0	N	00	N
73	20230619	110200	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3385	140	2	4.31	413922565	124034	85.86	3230	3395	3230	4215	2275	3245	3337.17	0.35	0	-10614	3371	3307	3201	3137	3031	3340	3170	114	970	500	2270	5	1	22744503	770	8.44	0.53	12	0.55	401.00	6437.00	3820	20220823	-11.39	2400	20221013	41.04	3395	-0.29	20230619	2605	29.94	20230104	3820	-11.39	20220823	2400	41.04	20221013	1.33	N	066900	500	113 억		80718	N	N	0	N	00	N
74	20230619	100851	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3315	70	2	2.16	189051760	57082	39.51	3230	3365	3230	4215	2275	3245	3311.93	0.35	0	-7419	3371	3307	3201	3137	3031	3340	3170	114	970	500	2270	5	1	22744503	754	8.27	0.51	12	0.25	401.00	6437.00	3820	20220823	-13.22	2400	20221013	38.12	3365	-1.49	20230619	2605	27.26	20230104	3820	-13.22	20220823	2400	38.12	20221013	1.33	N	066900	500	113 억		80718	N	N	0	N	00	N
75	20230619	090151	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3230	-15	5	-0.46	2021980	626	0.43	3230	3230	3230	4215	2275	3245	3230.00	0.35	0	-120	3371	3307	3201	3137	3031	3340	3170	114	970	500	2270	5	1	22744503	735	8.05	0.50	12	0.00	401.00	6437.00	3820	20220823	-15.45	2400	20221013	34.58	3265	-1.07	20230616	2605	23.99	20230104	3820	-15.45	20220823	2400	34.58	20221013	1.33	N	066900	500	113 억		80718	N	N	0	N	00	N
76	20230616	160913	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3245	120	2	3.84	461814580	144453	387.13	3140	3265	3095	4060	2190	3125	3196.97	0.32	0	7538	3185	3155	3095	3065	3005	3170	3080	114	935	500	2180	5	1	22744503	738	8.09	0.50	12	0.64	401.00	6437.00	3820	20220823	-15.05	2400	20221013	35.21	3265	-0.61	20230616	2605	24.57	20230104	3820	-15.05	20220823	2400	35.21	20221013	1.35	N	066900	500	113 억		73175	N	N	0	N	00	N
77	20230616	150213	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3215	90	2	2.88	328202760	103226	276.64	3140	3230	3095	4060	2190	3125	3179.46	0.32	0	7430	3185	3155	3095	3065	3005	3170	3080	114	935	500	2180	5	1	22744503	731	8.02	0.50	12	0.45	401.00	6437.00	3820	20220823	-15.84	2400	20221013	33.96	3255	-1.23	20230419	2605	23.42	20230104	3820	-15.84	20220823	2400	33.96	20221013	1.35	N	066900	500	113 억		73175	N	N	0	N	00	N
78	20230616	140539	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3195	70	2	2.24	208713860	65938	176.71	3140	3195	3095	4060	2190	3125	3165.30	0.32	0	5156	3185	3155	3095	3065	3005	3170	3080	114	935	500	2180	5	1	22744503	727	7.97	0.50	12	0.29	401.00	6437.00	3820	20220823	-16.36	2400	20221013	33.12	3255	-1.84	20230419	2605	22.65	20230104	3820	-16.36	20220823	2400	33.12	20221013	1.35	N	066900	500	113 억		73175	N	N	0	N	00	N
79	20230616	130238	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3180	55	2	1.76	160006990	50655	135.75	3140	3195	3095	4060	2190	3125	3158.76	0.32	0	587	3185	3155	3095	3065	3005	3170	3080	114	935	500	2180	5	1	22744503	723	7.93	0.49	12	0.22	401.00	6437.00	3820	20220823	-16.75	2400	20221013	32.50	3255	-2.30	20230419	2605	22.07	20230104	3820	-16.75	20220823	2400	32.50	20221013	1.35	N	066900	500	113 억		73175	N	N	0	N	00	N
80	20230616	120321	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3175	50	2	1.60	142009025	44984	120.56	3140	3195	3095	4060	2190	3125	3156.88	0.32	0	101	3185	3155	3095	3065	3005	3170	3080	114	935	500	2180	5	1	22744503	722	7.92	0.49	12	0.20	401.00	6437.00	3820	20220823	-16.88	2400	20221013	32.29	3255	-2.46	20230419	2605	21.88	20230104	3820	-16.88	20220823	2400	32.29	20221013	1.35	N	066900	500	113 억		73175	N	N	0	N	00	N
81	20230616	110158	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3160	35	2	1.12	81390460	25925	69.48	3140	3195	3095	4060	2190	3125	3139.46	0.32	0	1264	3185	3155	3095	3065	3005	3170	3080	114	935	500	2180	5	1	22744503	719	7.88	0.49	12	0.11	401.00	6437.00	3820	20220823	-17.28	2400	20221013	31.67	3255	-2.92	20230419	2605	21.31	20230104	3820	-17.28	20220823	2400	31.67	20221013	1.35	N	066900	500	113 억		73175	N	N	0	N	00	N
82	20230616	100515	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3095	-30	5	-0.96	18192680	5839	15.65	3140	3140	3095	4060	2190	3125	3115.72	0.32	0	1119	3185	3155	3095	3065	3005	3170	3080	114	935	500	2180	5	1	22744503	704	7.72	0.48	12	0.03	401.00	6437.00	3820	20220823	-18.98	2400	20221013	28.96	3255	-4.92	20230419	2605	18.81	20230104	3820	-18.98	20220823	2400	28.96	20221013	1.35	N	066900	500	113 억		73175	N	N	0	N	00	N
83	20230616	090454	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3110	-15	5	-0.48	9445985	3020	8.09	3140	3140	3110	4060	2190	3125	3127.81	0.32	0	-112	3185	3155	3095	3065	3005	3170	3080	114	935	500	2180	5	1	22744503	707	7.76	0.48	12	0.01	401.00	6437.00	3820	20220823	-18.59	2400	20221013	29.58	3255	-4.45	20230419	2605	19.39	20230104	3820	-18.59	20220823	2400	29.58	20221013	1.35	N	066900	500	113 억		73175	N	N	0	N	00	N
84	20230615	150546	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3095	25	2	0.81	107576025	35023	150.06	3050	3120	3035	3990	2150	3070	3071.58	0.33	0	-2598	3150	3110	3070	3030	2990	3090	3010	114	920	500	2140	5	1	22744503	704	7.72	0.48	12	0.15	401.00	6437.00	3820	20220823	-18.98	2400	20221013	28.96	3255	-4.92	20230419	2605	18.81	20230104	3820	-18.98	20220823	2400	28.96	20221013	1.40	N	066900	500	113 억		75747	N	N	0	N	00	N
85	20230615	140653	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3090	20	2	0.65	81040975	26453	113.34	3050	3095	3035	3990	2150	3070	3063.58	0.33	0	-1795	3150	3110	3070	3030	2990	3090	3010	114	920	500	2140	5	1	22744503	703	7.71	0.48	12	0.12	401.00	6437.00	3820	20220823	-19.11	2400	20221013	28.75	3255	-5.07	20230419	2605	18.62	20230104	3820	-19.11	20220823	2400	28.75	20221013	1.40	N	066900	500	113 억		75747	N	N	0	N	00	N
86	20230615	130301	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3080	10	2	0.33	71912155	23493	100.66	3050	3090	3035	3990	2150	3070	3061.00	0.33	0	-1938	3150	3110	3070	3030	2990	3090	3010	114	920	500	2140	5	1	22744503	701	7.68	0.48	12	0.10	401.00	6437.00	3820	20220823	-19.37	2400	20221013	28.33	3255	-5.38	20230419	2605	18.23	20230104	3820	-19.37	20220823	2400	28.33	20221013	1.40	N	066900	500	113 억		75747	N	N	0	N	00	N
87	20230615	120448	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3050	-20	5	-0.65	71521195	23366	100.11	3050	3090	3035	3990	2150	3070	3060.91	0.33	0	-1930	3150	3110	3070	3030	2990	3090	3010	114	920	500	2140	5	1	22744503	694	7.61	0.47	12	0.10	401.00	6437.00	3820	20220823	-20.16	2400	20221013	27.08	3255	-6.30	20230419	2605	17.08	20230104	3820	-20.16	20220823	2400	27.08	20221013	1.40	N	066900	500	113 억		75747	N	N	0	N	00	N
88	20230615	110941	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3085	15	2	0.49	60445580	19741	84.58	3050	3090	3035	3990	2150	3070	3061.93	0.33	0	-4100	3150	3110	3070	3030	2990	3090	3010	114	920	500	2140	5	1	22744503	702	7.69	0.48	12	0.09	401.00	6437.00	3820	20220823	-19.24	2400	20221013	28.54	3255	-5.22	20230419	2605	18.43	20230104	3820	-19.24	20220823	2400	28.54	20221013	1.40	N	066900	500	113 억		75747	N	N	0	N	00	N
89	20230611	184915	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3070	-5	5	-0.16	113402325	37235	468.84	3075	3100	3030	3995	2155	3075	3045.26	0.32	-321	-58	3121	3097	3071	3047	3021	3085	3035	114	920	500	2150	5	1	22744503	698	7.66	0.48	12	0.16	401.00	6437.00	4005	20220608	-23.35	2400	20221013	27.92	3255	-5.68	20230419	2605	17.85	20230104	3990	-23.06	20220609	2400	27.92	20221013	1.28	N	066900	500	113 억		73502	N	N	0	N	00	N
90	20230611	181743	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3070	-5	5	-0.16	113402325	37235	468.84	3075	3100	3030	3995	2155	3075	3045.26	0.32	-321	-58	3121	3097	3071	3047	3021	3085	3035	114	920	500	2150	5	1	22744503	698	7.66	0.48	12	0.16	401.00	6437.00	4005	20220608	-23.35	2400	20221013	27.92	3255	-5.68	20230419	2605	17.85	20230104	3990	-23.06	20220609	2400	27.92	20221013	1.28	N	066900	500	113 억		73502	N	N	0	N	00	N