KissMeData/042600/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	160434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40200	200	2	0.50	1423968650	35660	83.43	39250	40700	39250	52000	28000	40000	39931.49	1.30	0	-294	41400	40700	40050	39350	38700	40375	39025	62	12000	500	28800	50	1	12423574	4994	5.54	2.51	12	0.29	7251.00	16038.00	73900	20230410	-45.60	14850	20230104	170.71	73900	-45.60	20230410	14850	170.71	20230104	73900	-45.60	20230410	14850	170.71	20230104	0.96	N	042600	500	62 억		161052	N	N	0	N	00	N
3	20230630	150438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40300	300	2	0.75	1323081450	33151	77.56	39250	40700	39250	52000	28000	40000	39910.63	1.30	0	-148	41400	40700	40050	39350	38700	40375	39025	62	12000	500	28800	50	1	12423574	5007	5.56	2.51	12	0.27	7251.00	16038.00	73900	20230410	-45.47	14850	20230104	171.38	73900	-45.47	20230410	14850	171.38	20230104	73900	-45.47	20230410	14850	171.38	20230104	0.96	N	042600	500	62 억		161052	N	N	0	N	00	N
4	20230630	140436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39900	-100	5	-0.25	981357750	24678	57.74	39250	40400	39250	52000	28000	40000	39766.08	1.30	0	-38	41400	40700	40050	39350	38700	40375	39025	62	12000	500	28800	50	1	12423574	4957	5.50	2.49	12	0.20	7251.00	16038.00	73900	20230410	-46.01	14850	20230104	168.69	73900	-46.01	20230410	14850	168.69	20230104	73900	-46.01	20230410	14850	168.69	20230104	0.96	N	042600	500	62 억		161052	N	N	0	N	00	N
5	20230630	130437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39750	-250	5	-0.62	900951500	22655	53.00	39250	40400	39250	52000	28000	40000	39767.87	1.30	0	-64	41400	40700	40050	39350	38700	40375	39025	62	12000	500	28800	50	1	12423574	4938	5.48	2.48	12	0.18	7251.00	16038.00	73900	20230410	-46.21	14850	20230104	167.68	73900	-46.21	20230410	14850	167.68	20230104	73900	-46.21	20230410	14850	167.68	20230104	0.96	N	042600	500	62 억		161052	N	N	0	N	00	N
6	20230630	120434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39750	-250	5	-0.62	815799650	20509	47.98	39250	40400	39250	52000	28000	40000	39777.15	1.30	0	-445	41400	40700	40050	39350	38700	40375	39025	62	12000	500	28800	50	1	12423574	4938	5.48	2.48	12	0.17	7251.00	16038.00	73900	20230410	-46.21	14850	20230104	167.68	73900	-46.21	20230410	14850	167.68	20230104	73900	-46.21	20230410	14850	167.68	20230104	0.96	N	042600	500	62 억		161052	N	N	0	N	00	N
7	20230630	110436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39850	-150	5	-0.38	711051700	17882	41.84	39250	40400	39250	52000	28000	40000	39762.95	1.30	0	516	41400	40700	40050	39350	38700	40375	39025	62	12000	500	28800	50	1	12423574	4951	5.50	2.48	12	0.14	7251.00	16038.00	73900	20230410	-46.08	14850	20230104	168.35	73900	-46.08	20230410	14850	168.35	20230104	73900	-46.08	20230410	14850	168.35	20230104	0.96	N	042600	500	62 억		161052	N	N	0	N	00	N
8	20230630	100436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39650	-350	5	-0.88	497203450	12496	29.24	39250	40400	39250	52000	28000	40000	39788.25	1.30	0	1908	41400	40700	40050	39350	38700	40375	39025	62	12000	500	28800	50	1	12423574	4926	5.47	2.47	12	0.10	7251.00	16038.00	73900	20230410	-46.35	14850	20230104	167.00	73900	-46.35	20230410	14850	167.00	20230104	73900	-46.35	20230410	14850	167.00	20230104	0.96	N	042600	500	62 억		161052	N	N	0	N	00	N
9	20230630	090437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40000	0	3	0.00	186828550	4732	11.07	39250	40000	39250	52000	28000	40000	39476.97	1.30	0	1292	41400	40700	40050	39350	38700	40375	39025	62	12000	500	28800	50	1	12423574	4969	5.52	2.49	12	0.04	7251.00	16038.00	73900	20230410	-45.87	14850	20230104	169.36	73900	-45.87	20230410	14850	169.36	20230104	73900	-45.87	20230410	14850	169.36	20230104	0.96	N	042600	500	62 억		161052	N	N	0	N	00	N
10	20230629	160435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40000	0	3	0.00	1687353350	42143	67.45	40350	40750	39400	52000	28000	40000	40038.81	1.27	0	2947	42800	41400	40600	39200	38400	41000	38800	62	12000	500	28800	50	1	12423574	4969	5.52	2.49	12	0.34	7251.00	16038.00	73900	20230410	-45.87	14850	20230104	169.36	73900	-45.87	20230410	14850	169.36	20230104	73900	-45.87	20230410	14850	169.36	20230104	0.97	N	042600	500	62 억		157505	N	N	0	N	00	N
11	20230629	150433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40250	250	2	0.62	1593335750	39791	63.68	40350	40750	39400	52000	28000	40000	40042.62	1.27	0	2286	42800	41400	40600	39200	38400	41000	38800	62	12000	500	28800	50	1	12423574	5000	5.55	2.51	12	0.32	7251.00	16038.00	73900	20230410	-45.53	14850	20230104	171.04	73900	-45.53	20230410	14850	171.04	20230104	73900	-45.53	20230410	14850	171.04	20230104	0.97	N	042600	500	62 억		157505	N	N	0	N	00	N
12	20230629	140433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39800	-200	5	-0.50	1378851300	34403	55.06	40350	40750	39400	52000	28000	40000	40079.39	1.27	0	1228	42800	41400	40600	39200	38400	41000	38800	62	12000	500	28800	50	1	12423574	4945	5.49	2.48	12	0.28	7251.00	16038.00	73900	20230410	-46.14	14850	20230104	168.01	73900	-46.14	20230410	14850	168.01	20230104	73900	-46.14	20230410	14850	168.01	20230104	0.97	N	042600	500	62 억		157505	N	N	0	N	00	N
13	20230629	130433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40300	300	2	0.75	1233298150	30755	49.22	40350	40750	39400	52000	28000	40000	40100.74	1.27	0	2076	42800	41400	40600	39200	38400	41000	38800	62	12000	500	28800	50	1	12423574	5007	5.56	2.51	12	0.25	7251.00	16038.00	73900	20230410	-45.47	14850	20230104	171.38	73900	-45.47	20230410	14850	171.38	20230104	73900	-45.47	20230410	14850	171.38	20230104	0.97	N	042600	500	62 억		157505	N	N	0	N	00	N
14	20230629	120435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40000	0	3	0.00	1036287550	25851	41.37	40350	40750	39400	52000	28000	40000	40086.94	1.27	0	-1048	42800	41400	40600	39200	38400	41000	38800	62	12000	500	28800	50	1	12423574	4969	5.52	2.49	12	0.21	7251.00	16038.00	73900	20230410	-45.87	14850	20230104	169.36	73900	-45.87	20230410	14850	169.36	20230104	73900	-45.87	20230410	14850	169.36	20230104	0.97	N	042600	500	62 억		157505	N	N	0	N	00	N
15	20230629	110434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39700	-300	5	-0.75	797685600	19860	31.78	40350	40750	39600	52000	28000	40000	40165.44	1.27	0	-1659	42800	41400	40600	39200	38400	41000	38800	62	12000	500	28800	50	1	12423574	4932	5.48	2.48	12	0.16	7251.00	16038.00	73900	20230410	-46.28	14850	20230104	167.34	73900	-46.28	20230410	14850	167.34	20230104	73900	-46.28	20230410	14850	167.34	20230104	0.97	N	042600	500	62 억		157505	N	N	0	N	00	N
16	20230629	100435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40100	100	2	0.25	553617050	13763	22.03	40350	40750	39850	52000	28000	40000	40225.03	1.27	0	691	42800	41400	40600	39200	38400	41000	38800	62	12000	500	28800	50	1	12423574	4982	5.53	2.50	12	0.11	7251.00	16038.00	73900	20230410	-45.74	14850	20230104	170.03	73900	-45.74	20230410	14850	170.03	20230104	73900	-45.74	20230410	14850	170.03	20230104	0.97	N	042600	500	62 억		157505	N	N	0	N	00	N
17	20230629	090434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40100	100	2	0.25	32185500	801	1.28	40350	40350	40000	52000	28000	40000	40181.65	1.27	0	-514	42800	41400	40600	39200	38400	41000	38800	62	12000	500	28800	50	1	12423574	4982	5.53	2.50	12	0.01	7251.00	16038.00	73900	20230410	-45.74	14850	20230104	170.03	73900	-45.74	20230410	14850	170.03	20230104	73900	-45.74	20230410	14850	170.03	20230104	0.97	N	042600	500	62 억		157505	N	N	0	N	00	N
18	20230628	160430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40000	-1900	5	-4.53	2510458650	62040	124.30	42000	42000	39800	54400	29350	41900	40466.21	1.28	0	-2105	43333	42616	41583	40866	39833	42975	41225	62	12525	500	30160	50	1	12423574	4969	5.52	2.49	12	0.50	7251.00	16038.00	73900	20230410	-45.87	14850	20230104	169.36	73900	-45.87	20230410	14850	169.36	20230104	73900	-45.87	20230410	14850	169.36	20230104	0.98	N	042600	500	62 억		159611	N	N	0	N	00	N
19	20230628	150432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39950	-1950	5	-4.65	2225835300	54912	110.02	42000	42000	39900	54400	29350	41900	40534.59	1.28	0	-2885	43333	42616	41583	40866	39833	42975	41225	62	12525	500	30160	50	1	12423574	4963	5.51	2.49	12	0.44	7251.00	16038.00	73900	20230410	-45.94	14850	20230104	169.02	73900	-45.94	20230410	14850	169.02	20230104	73900	-45.94	20230410	14850	169.02	20230104	0.98	N	042600	500	62 억		159611	N	N	0	N	00	N
20	20230628	140430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40100	-1800	5	-4.30	1927150500	47450	95.07	42000	42000	39900	54400	29350	41900	40614.34	1.28	0	-3718	43333	42616	41583	40866	39833	42975	41225	62	12525	500	30160	50	1	12423574	4982	5.53	2.50	12	0.38	7251.00	16038.00	73900	20230410	-45.74	14850	20230104	170.03	73900	-45.74	20230410	14850	170.03	20230104	73900	-45.74	20230410	14850	170.03	20230104	0.98	N	042600	500	62 억		159611	N	N	0	N	00	N
21	20230628	130431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40250	-1650	5	-3.94	1406872050	34469	69.06	42000	42000	40150	54400	29350	41900	40815.57	1.28	0	-5318	43333	42616	41583	40866	39833	42975	41225	62	12525	500	30160	50	1	12423574	5000	5.55	2.51	12	0.28	7251.00	16038.00	73900	20230410	-45.53	14850	20230104	171.04	73900	-45.53	20230410	14850	171.04	20230104	73900	-45.53	20230410	14850	171.04	20230104	0.98	N	042600	500	62 억		159611	N	N	0	N	00	N
22	20230628	120406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40700	-1200	5	-2.86	987928550	24109	48.30	42000	42000	40600	54400	29350	41900	40977.58	1.28	0	-3604	43333	42616	41583	40866	39833	42975	41225	62	12525	500	30160	50	1	12423574	5056	5.61	2.54	12	0.19	7251.00	16038.00	73900	20230410	-44.93	14850	20230104	174.07	73900	-44.93	20230410	14850	174.07	20230104	73900	-44.93	20230410	14850	174.07	20230104	0.98	N	042600	500	62 억		159611	N	N	0	N	00	N
23	20230628	110435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40750	-1150	5	-2.74	806859550	19659	39.39	42000	42000	40600	54400	29350	41900	41042.76	1.28	0	-3492	43333	42616	41583	40866	39833	42975	41225	62	12525	500	30160	50	1	12423574	5063	5.62	2.54	12	0.16	7251.00	16038.00	73900	20230410	-44.86	14850	20230104	174.41	73900	-44.86	20230410	14850	174.41	20230104	73900	-44.86	20230410	14850	174.41	20230104	0.98	N	042600	500	62 억		159611	N	N	0	N	00	N
24	20230628	100434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40850	-1050	5	-2.51	535107550	13000	26.05	42000	42000	40650	54400	29350	41900	41162.12	1.28	0	-4539	43333	42616	41583	40866	39833	42975	41225	62	12525	500	30160	50	1	12423574	5075	5.63	2.55	12	0.10	7251.00	16038.00	73900	20230410	-44.72	14850	20230104	175.08	73900	-44.72	20230410	14850	175.08	20230104	73900	-44.72	20230410	14850	175.08	20230104	0.98	N	042600	500	62 억		159611	N	N	0	N	00	N
25	20230628	090431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41750	-150	5	-0.36	70926050	1692	3.39	42000	42000	41700	54400	29350	41900	41918.47	1.28	0	-420	43333	42616	41583	40866	39833	42975	41225	62	12525	500	30160	50	1	12423574	5187	5.76	2.60	12	0.01	7251.00	16038.00	73900	20230410	-43.50	14850	20230104	181.14	73900	-43.50	20230410	14850	181.14	20230104	73900	-43.50	20230410	14850	181.14	20230104	0.98	N	042600	500	62 억		159611	N	N	0	N	00	N
26	20230627	160433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41900	-100	5	-0.24	1971514600	47912	135.89	41200	42300	40550	54600	29400	42000	41146.62	1.20	0	10020	43233	42616	42083	41466	40933	42350	41200	62	12600	500	30240	50	1	12423574	5205	5.78	2.61	12	0.39	7251.00	16038.00	73900	20230410	-43.30	14850	20230104	182.15	73900	-43.30	20230410	14850	182.15	20230104	73900	-43.30	20230410	14850	182.15	20230104	0.98	N	042600	500	62 억		149481	N	N	0	N	00	N
27	20230627	150435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41450	-550	5	-1.31	1922526600	46742	132.57	41200	42300	40550	54600	29400	42000	41130.60	1.20	0	10080	43233	42616	42083	41466	40933	42350	41200	62	12600	500	30240	50	1	12423574	5150	5.72	2.58	12	0.38	7251.00	16038.00	73900	20230410	-43.91	14850	20230104	179.12	73900	-43.91	20230410	14850	179.12	20230104	73900	-43.91	20230410	14850	179.12	20230104	0.98	N	042600	500	62 억		149481	N	N	0	N	00	N
28	20230627	140439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41550	-450	5	-1.07	1707265750	41611	118.02	41200	41800	40550	54600	29400	42000	41029.19	1.20	0	12114	43233	42616	42083	41466	40933	42350	41200	62	12600	500	30240	50	1	12423574	5162	5.73	2.59	12	0.33	7251.00	16038.00	73900	20230410	-43.78	14850	20230104	179.80	73900	-43.78	20230410	14850	179.80	20230104	73900	-43.78	20230410	14850	179.80	20230104	0.98	N	042600	500	62 억		149481	N	N	0	N	00	N
29	20230627	130438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41200	-800	5	-1.90	1509408650	36841	104.49	41200	41500	40550	54600	29400	42000	40970.89	1.20	0	11007	43233	42616	42083	41466	40933	42350	41200	62	12600	500	30240	50	1	12423574	5119	5.68	2.57	12	0.30	7251.00	16038.00	73900	20230410	-44.25	14850	20230104	177.44	73900	-44.25	20230410	14850	177.44	20230104	73900	-44.25	20230410	14850	177.44	20230104	0.98	N	042600	500	62 억		149481	N	N	0	N	00	N
30	20230627	120440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41050	-950	5	-2.26	1362551500	33266	94.35	41200	41500	40550	54600	29400	42000	40959.28	1.20	0	9463	43233	42616	42083	41466	40933	42350	41200	62	12600	500	30240	50	1	12423574	5100	5.66	2.56	12	0.27	7251.00	16038.00	73900	20230410	-44.45	14850	20230104	176.43	73900	-44.45	20230410	14850	176.43	20230104	73900	-44.45	20230410	14850	176.43	20230104	0.98	N	042600	500	62 억		149481	N	N	0	N	00	N
31	20230627	110440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41350	-650	5	-1.55	1253937450	30629	86.87	41200	41500	40550	54600	29400	42000	40939.55	1.20	0	8770	43233	42616	42083	41466	40933	42350	41200	62	12600	500	30240	50	1	12423574	5137	5.70	2.58	12	0.25	7251.00	16038.00	73900	20230410	-44.05	14850	20230104	178.45	73900	-44.05	20230410	14850	178.45	20230104	73900	-44.05	20230410	14850	178.45	20230104	0.98	N	042600	500	62 억		149481	N	N	0	N	00	N
32	20230627	100429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40850	-1150	5	-2.74	606172950	14772	41.90	41200	41500	40650	54600	29400	42000	41035.27	1.20	0	3244	43233	42616	42083	41466	40933	42350	41200	62	12600	500	30240	50	1	12423574	5075	5.63	2.55	12	0.12	7251.00	16038.00	73900	20230410	-44.72	14850	20230104	175.08	73900	-44.72	20230410	14850	175.08	20230104	73900	-44.72	20230410	14850	175.08	20230104	0.98	N	042600	500	62 억		149481	N	N	0	N	00	N
33	20230627	090432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41500	-500	5	-1.19	65989600	1601	4.54	41200	41500	41050	54600	29400	42000	41217.74	1.20	0	-350	43233	42616	42083	41466	40933	42350	41200	62	12600	500	30240	50	1	12423574	5156	5.72	2.59	12	0.01	7251.00	16038.00	73900	20230410	-43.84	14850	20230104	179.46	73900	-43.84	20230410	14850	179.46	20230104	73900	-43.84	20230410	14850	179.46	20230104	0.98	N	042600	500	62 억		149481	N	N	0	N	00	N
34	20230626	160431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42000	-550	5	-1.29	1467498700	34928	68.17	42500	42700	41550	55300	29800	42550	42014.99	1.16	0	5809	44950	43750	43000	41800	41050	43375	41425	62	12750	500	30630	50	1	12423574	5218	5.79	2.62	12	0.28	7251.00	16038.00	73900	20230410	-43.17	14850	20230104	182.83	73900	-43.17	20230410	14850	182.83	20230104	73900	-43.17	20230410	14850	182.83	20230104	0.95	N	042600	500	62 억		143688	N	N	0	N	00	N
35	20230626	150434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41850	-700	5	-1.65	1378122150	32794	64.00	42500	42700	41550	55300	29800	42550	42023.61	1.16	0	5333	44950	43750	43000	41800	41050	43375	41425	62	12750	500	30630	50	1	12423574	5199	5.77	2.61	12	0.26	7251.00	16038.00	73900	20230410	-43.37	14850	20230104	181.82	73900	-43.37	20230410	14850	181.82	20230104	73900	-43.37	20230410	14850	181.82	20230104	0.95	N	042600	500	62 억		143688	N	N	0	N	00	N
36	20230626	140434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41800	-750	5	-1.76	1195876350	28428	55.48	42500	42700	41550	55300	29800	42550	42066.85	1.16	0	4528	44950	43750	43000	41800	41050	43375	41425	62	12750	500	30630	50	1	12423574	5193	5.76	2.61	12	0.23	7251.00	16038.00	73900	20230410	-43.44	14850	20230104	181.48	73900	-43.44	20230410	14850	181.48	20230104	73900	-43.44	20230410	14850	181.48	20230104	0.95	N	042600	500	62 억		143688	N	N	0	N	00	N
37	20230626	130433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42000	-550	5	-1.29	1001439650	23792	46.43	42500	42700	41550	55300	29800	42550	42091.44	1.16	0	5368	44950	43750	43000	41800	41050	43375	41425	62	12750	500	30630	50	1	12423574	5218	5.79	2.62	12	0.19	7251.00	16038.00	73900	20230410	-43.17	14850	20230104	182.83	73900	-43.17	20230410	14850	182.83	20230104	73900	-43.17	20230410	14850	182.83	20230104	0.95	N	042600	500	62 억		143688	N	N	0	N	00	N
38	20230626	120430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42100	-450	5	-1.06	941027600	22354	43.63	42500	42700	41550	55300	29800	42550	42096.61	1.16	0	5349	44950	43750	43000	41800	41050	43375	41425	62	12750	500	30630	50	1	12423574	5230	5.81	2.63	12	0.18	7251.00	16038.00	73900	20230410	-43.03	14850	20230104	183.50	73900	-43.03	20230410	14850	183.50	20230104	73900	-43.03	20230410	14850	183.50	20230104	0.95	N	042600	500	62 억		143688	N	N	0	N	00	N
39	20230626	110430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42450	-100	5	-0.24	865326300	20564	40.13	42500	42700	41550	55300	29800	42550	42079.67	1.16	0	6125	44950	43750	43000	41800	41050	43375	41425	62	12750	500	30630	50	1	12423574	5274	5.85	2.65	12	0.17	7251.00	16038.00	73900	20230410	-42.56	14850	20230104	185.86	73900	-42.56	20230410	14850	185.86	20230104	73900	-42.56	20230410	14850	185.86	20230104	0.95	N	042600	500	62 억		143688	N	N	0	N	00	N
40	20230626	100431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42100	-450	5	-1.06	546553100	12984	25.34	42500	42700	41550	55300	29800	42550	42094.35	1.16	0	1786	44950	43750	43000	41800	41050	43375	41425	62	12750	500	30630	50	1	12423574	5230	5.81	2.63	12	0.10	7251.00	16038.00	73900	20230410	-43.03	14850	20230104	183.50	73900	-43.03	20230410	14850	183.50	20230104	73900	-43.03	20230410	14850	183.50	20230104	0.95	N	042600	500	62 억		143688	N	N	0	N	00	N
41	20230626	090432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42250	-300	5	-0.71	122245750	2918	5.69	42500	42500	41550	55300	29800	42550	41893.68	1.16	0	-216	44950	43750	43000	41800	41050	43375	41425	62	12750	500	30630	50	1	12423574	5249	5.83	2.63	12	0.02	7251.00	16038.00	73900	20230410	-42.83	14850	20230104	184.51	73900	-42.83	20230410	14850	184.51	20230104	73900	-42.83	20230410	14850	184.51	20230104	0.95	N	042600	500	62 억		143688	N	N	0	N	00	N
42	20230623	162339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42550	-450	5	-1.05	2167981500	50478	130.70	43900	44200	42250	55900	30100	43000	42949.52	1.20	0	-4909	44666	43832	42666	41832	40666	44250	42250	62	12900	500	30960	50	1	12423574	5286	5.87	2.65	12	0.41	7251.00	16038.00	73900	20230410	-42.42	14850	20230104	186.53	73900	-42.42	20230410	14850	186.53	20230104	73900	-42.42	20230410	14850	186.53	20230104	0.96	N	042600	500	62 억		148598	N	N	0	N	00	N
43	20230623	140345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42350	-650	5	-1.51	1819844950	42278	109.47	43900	44200	42250	55900	30100	43000	43044.79	1.20	0	-6744	44666	43832	42666	41832	40666	44250	42250	62	12900	500	30960	50	1	12423574	5261	5.84	2.64	12	0.34	7251.00	16038.00	73900	20230410	-42.69	14850	20230104	185.19	73900	-42.69	20230410	14850	185.19	20230104	73900	-42.69	20230410	14850	185.19	20230104	0.96	N	042600	500	62 억		148598	N	N	0	N	00	N
44	20230622	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	43000	250	2	0.58	1630317950	37986	55.44	42200	43500	41500	55500	29950	42750	42918.49	1.24	0	-5927	46083	44416	43583	41916	41083	44000	41500	62	12775	500	30780	50	1	12423574	5342	5.93	2.68	12	0.31	7251.00	16038.00	73900	20230410	-41.81	14850	20230104	189.56	73900	-41.81	20230410	14850	189.56	20230104	73900	-41.81	20230410	14850	189.56	20230104	0.99	N	042600	500	62 억		154512	N	N	0	N	00	N
45	20230622	150423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42700	-50	5	-0.12	1530323450	35655	52.03	42200	43500	41500	55500	29950	42750	42920.30	1.24	0	-5992	46083	44416	43583	41916	41083	44000	41500	62	12775	500	30780	50	1	12423574	5305	5.89	2.66	12	0.29	7251.00	16038.00	73900	20230410	-42.22	14850	20230104	187.54	73900	-42.22	20230410	14850	187.54	20230104	73900	-42.22	20230410	14850	187.54	20230104	0.99	N	042600	500	62 억		154512	N	N	0	N	00	N
46	20230622	140645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	43250	500	2	1.17	1268284200	29551	43.13	42200	43500	41500	55500	29950	42750	42918.49	1.24	0	-5016	46083	44416	43583	41916	41083	44000	41500	62	12775	500	30780	50	1	12423574	5373	5.96	2.70	12	0.24	7251.00	16038.00	73900	20230410	-41.47	14850	20230104	191.25	73900	-41.47	20230410	14850	191.25	20230104	73900	-41.47	20230410	14850	191.25	20230104	0.99	N	042600	500	62 억		154512	N	N	0	N	00	N
47	20230622	130158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	43100	350	2	0.82	1156219550	26953	39.33	42200	43500	41500	55500	29950	42750	42897.62	1.24	0	-5160	46083	44416	43583	41916	41083	44000	41500	62	12775	500	30780	50	1	12423574	5355	5.94	2.69	12	0.22	7251.00	16038.00	73900	20230410	-41.68	14850	20230104	190.24	73900	-41.68	20230410	14850	190.24	20230104	73900	-41.68	20230410	14850	190.24	20230104	0.99	N	042600	500	62 억		154512	N	N	0	N	00	N
48	20230622	120420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42800	50	2	0.12	1058246350	24663	35.99	42200	43500	41500	55500	29950	42750	42908.26	1.24	0	-4902	46083	44416	43583	41916	41083	44000	41500	62	12775	500	30780	50	1	12423574	5317	5.90	2.67	12	0.20	7251.00	16038.00	73900	20230410	-42.08	14850	20230104	188.22	73900	-42.08	20230410	14850	188.22	20230104	73900	-42.08	20230410	14850	188.22	20230104	0.99	N	042600	500	62 억		154512	N	N	0	N	00	N
49	20230622	110155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42750	0	3	0.00	910375200	21207	30.95	42200	43500	41500	55500	29950	42750	42928.05	1.24	0	-4619	46083	44416	43583	41916	41083	44000	41500	62	12775	500	30780	50	1	12423574	5311	5.90	2.67	12	0.17	7251.00	16038.00	73900	20230410	-42.15	14850	20230104	187.88	73900	-42.15	20230410	14850	187.88	20230104	73900	-42.15	20230410	14850	187.88	20230104	0.99	N	042600	500	62 억		154512	N	N	0	N	00	N
50	20230622	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	43500	750	2	1.75	730722250	17037	24.86	42200	43500	41500	55500	29950	42750	42890.31	1.24	0	-3097	46083	44416	43583	41916	41083	44000	41500	62	12775	500	30780	50	1	12423574	5404	6.00	2.71	12	0.14	7251.00	16038.00	73900	20230410	-41.14	14850	20230104	192.93	73900	-41.14	20230410	14850	192.93	20230104	73900	-41.14	20230410	14850	192.93	20230104	0.99	N	042600	500	62 억		154512	N	N	0	N	00	N
51	20230622	090549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	43100	350	2	0.82	189339750	4458	6.51	42200	43200	41500	55500	29950	42750	42471.90	1.24	0	451	46083	44416	43583	41916	41083	44000	41500	62	12775	500	30780	50	1	12423574	5355	5.94	2.69	12	0.04	7251.00	16038.00	73900	20230410	-41.68	14850	20230104	190.24	73900	-41.68	20230410	14850	190.24	20230104	73900	-41.68	20230410	14850	190.24	20230104	0.99	N	042600	500	62 억		154512	N	N	0	N	00	N
52	20230621	160533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42750	-1600	5	-3.61	2960661600	67955	65.00	44200	45250	42750	57600	31050	44350	43569.47	1.18	0	7679	46583	45466	44683	43566	42783	45075	43175	62	13275	500	31930	50	1	12423574	5311	5.90	2.67	12	0.55	7251.00	16038.00	73900	20230410	-42.15	14850	20230104	187.88	73900	-42.15	20230410	14850	187.88	20230104	73900	-42.15	20230410	14850	187.88	20230104	1.06	N	042600	500	62 억		146534	N	N	0	N	00	N
53	20230621	150428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42900	-1450	5	-3.27	2835953850	65040	62.21	44200	45250	42750	57600	31050	44350	43603.23	1.18	0	7406	46583	45466	44683	43566	42783	45075	43175	62	13275	500	31930	50	1	12423574	5330	5.92	2.67	12	0.52	7251.00	16038.00	73900	20230410	-41.95	14850	20230104	188.89	73900	-41.95	20230410	14850	188.89	20230104	73900	-41.95	20230410	14850	188.89	20230104	1.06	N	042600	500	62 억		146534	N	N	0	N	00	N
54	20230621	140932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	42900	-1450	5	-3.27	2535558650	58024	55.50	44200	45250	42850	57600	31050	44350	43698.45	1.18	0	7094	46583	45466	44683	43566	42783	45075	43175	62	13275	500	31930	50	1	12423574	5330	5.92	2.67	12	0.47	7251.00	16038.00	73900	20230410	-41.95	14850	20230104	188.89	73900	-41.95	20230410	14850	188.89	20230104	73900	-41.95	20230410	14850	188.89	20230104	1.06	N	042600	500	62 억		146534	N	N	0	N	00	N
55	20230621	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	43000	-1350	5	-3.04	2226271750	50821	48.61	44200	45250	42850	57600	31050	44350	43806.14	1.18	0	4246	46583	45466	44683	43566	42783	45075	43175	62	13275	500	31930	50	1	12423574	5342	5.93	2.68	12	0.41	7251.00	16038.00	73900	20230410	-41.81	14850	20230104	189.56	73900	-41.81	20230410	14850	189.56	20230104	73900	-41.81	20230410	14850	189.56	20230104	1.06	N	042600	500	62 억		146534	N	N	0	N	00	N
56	20230621	120730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	43150	-1200	5	-2.71	1874606300	42647	40.79	44200	45250	43050	57600	31050	44350	43956.35	1.18	0	2560	46583	45466	44683	43566	42783	45075	43175	62	13275	500	31930	50	1	12423574	5361	5.95	2.69	12	0.34	7251.00	16038.00	73900	20230410	-41.61	14850	20230104	190.57	73900	-41.61	20230410	14850	190.57	20230104	73900	-41.61	20230410	14850	190.57	20230104	1.06	N	042600	500	62 억		146534	N	N	0	N	00	N
57	20230621	110442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	43200	-1150	5	-2.59	1522249500	34488	32.99	44200	45250	43200	57600	31050	44350	44138.53	1.18	0	736	46583	45466	44683	43566	42783	45075	43175	62	13275	500	31930	50	1	12423574	5367	5.96	2.69	12	0.28	7251.00	16038.00	73900	20230410	-41.54	14850	20230104	190.91	73900	-41.54	20230410	14850	190.91	20230104	73900	-41.54	20230410	14850	190.91	20230104	1.06	N	042600	500	62 억		146534	N	N	0	N	00	N
58	20230621	100742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	43800	-550	5	-1.24	1019964000	22936	21.94	44200	45250	43750	57600	31050	44350	44470.00	1.18	0	-1697	46583	45466	44683	43566	42783	45075	43175	62	13275	500	31930	50	1	12423574	5442	6.04	2.73	12	0.18	7251.00	16038.00	73900	20230410	-40.73	14850	20230104	194.95	73900	-40.73	20230410	14850	194.95	20230104	73900	-40.73	20230410	14850	194.95	20230104	1.06	N	042600	500	62 억		146534	N	N	0	N	00	N
59	20230621	090825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	44850	500	2	1.13	205991050	4593	4.39	44200	45200	44150	57600	31050	44350	44848.91	1.18	0	1371	46583	45466	44683	43566	42783	45075	43175	62	13275	500	31930	50	1	12423574	5572	6.19	2.80	12	0.04	7251.00	16038.00	73900	20230410	-39.31	14850	20230104	202.02	73900	-39.31	20230410	14850	202.02	20230104	73900	-39.31	20230410	14850	202.02	20230104	1.06	N	042600	500	62 억		146534	N	N	0	N	00	N
60	20230620	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	44350	-1600	5	-3.48	4613512150	103831	112.20	45500	45800	43900	59700	32200	45950	44433.08	1.12	0	7454	48983	47466	46333	44816	43683	46900	44250	62	13750	500	33080	50	1	12423574	5510	6.12	2.77	12	0.84	7251.00	16038.00	73900	20230410	-39.99	14850	20230104	198.65	73900	-39.99	20230410	14850	198.65	20230104	73900	-39.99	20230410	14850	198.65	20230104	1.04	N	042600	500	62 억		138905	N	N	0	N	00	N
61	20230620	150757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	44200	-1750	5	-3.81	4457316050	100302	108.39	45500	45800	43900	59700	32200	45950	44438.80	1.12	0	6585	48983	47466	46333	44816	43683	46900	44250	62	13750	500	33080	50	1	12423574	5491	6.10	2.76	12	0.81	7251.00	16038.00	73900	20230410	-40.19	14850	20230104	197.64	73900	-40.19	20230410	14850	197.64	20230104	73900	-40.19	20230410	14850	197.64	20230104	1.04	N	042600	500	62 억		138905	N	N	0	N	00	N
62	20230620	140338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	44300	-1650	5	-3.59	3389694700	76087	82.22	45500	45800	43900	59700	32200	45950	44550.06	1.12	0	3590	48983	47466	46333	44816	43683	46900	44250	62	13750	500	33080	50	1	12423574	5504	6.11	2.76	12	0.61	7251.00	16038.00	73900	20230410	-40.05	14850	20230104	198.32	73900	-40.05	20230410	14850	198.32	20230104	73900	-40.05	20230410	14850	198.32	20230104	1.04	N	042600	500	62 억		138905	N	N	0	N	00	N
63	20230620	130911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	44400	-1550	5	-3.37	3240959850	72731	78.59	45500	45800	43900	59700	32200	45950	44560.72	1.12	0	3133	48983	47466	46333	44816	43683	46900	44250	62	13750	500	33080	50	1	12423574	5516	6.12	2.77	12	0.59	7251.00	16038.00	73900	20230410	-39.92	14850	20230104	198.99	73900	-39.92	20230410	14850	198.99	20230104	73900	-39.92	20230410	14850	198.99	20230104	1.04	N	042600	500	62 억		138905	N	N	0	N	00	N
64	20230620	120650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	44300	-1650	5	-3.59	2866974700	64300	69.48	45500	45800	43900	59700	32200	45950	44587.26	1.12	0	1132	48983	47466	46333	44816	43683	46900	44250	62	13750	500	33080	50	1	12423574	5504	6.11	2.76	12	0.52	7251.00	16038.00	73900	20230410	-40.05	14850	20230104	198.32	73900	-40.05	20230410	14850	198.32	20230104	73900	-40.05	20230410	14850	198.32	20230104	1.04	N	042600	500	62 억		138905	N	N	0	N	00	N
65	20230620	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	44300	-1650	5	-3.59	2355720700	52736	56.99	45500	45800	43900	59700	32200	45950	44669.83	1.12	0	-72	48983	47466	46333	44816	43683	46900	44250	62	13750	500	33080	50	1	12423574	5504	6.11	2.76	12	0.42	7251.00	16038.00	73900	20230410	-40.05	14850	20230104	198.32	73900	-40.05	20230410	14850	198.32	20230104	73900	-40.05	20230410	14850	198.32	20230104	1.04	N	042600	500	62 억		138905	N	N	0	N	00	N
66	20230620	100532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	45350	-600	5	-1.31	1603914650	35998	38.90	45500	45800	43900	59700	32200	45950	44555.27	1.12	0	2461	48983	47466	46333	44816	43683	46900	44250	62	13750	500	33080	50	1	12423574	5634	6.25	2.83	12	0.29	7251.00	16038.00	73900	20230410	-38.63	14850	20230104	205.39	73900	-38.63	20230410	14850	205.39	20230104	73900	-38.63	20230410	14850	205.39	20230104	1.04	N	042600	500	62 억		138905	N	N	0	N	00	N
67	20230620	090757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	43950	-2000	5	-4.35	315068150	7052	7.62	45500	45800	43950	59700	32200	45950	44676.04	1.12	0	-816	48983	47466	46333	44816	43683	46900	44250	62	13750	500	33080	50	1	12423574	5460	6.06	2.74	12	0.06	7251.00	16038.00	73900	20230410	-40.53	14850	20230104	195.96	73900	-40.53	20230410	14850	195.96	20230104	73900	-40.53	20230410	14850	195.96	20230104	1.04	N	042600	500	62 억		138905	N	N	0	N	00	N
68	20230619	160439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	45950	-1700	5	-3.57	4254434700	92212	120.81	47700	47850	45200	61900	33400	47650	46137.77	1.18	0	-7326	49150	48400	47350	46600	45550	47875	46075	62	14250	500	34300	50	1	12423574	5709	6.34	2.87	12	0.74	7251.00	16038.00	73900	20230410	-37.82	14850	20230104	209.43	73900	-37.82	20230410	14850	209.43	20230104	73900	-37.82	20230410	14850	209.43	20230104	1.08	N	042600	500	62 억		146384	N	N	0	N	00	N
69	20230619	150725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	45700	-1950	5	-4.09	4149744800	89929	117.82	47700	47850	45200	61900	33400	47650	46144.68	1.18	0	-7644	49150	48400	47350	46600	45550	47875	46075	62	14250	500	34300	50	1	12423574	5678	6.30	2.85	12	0.72	7251.00	16038.00	73900	20230410	-38.16	14850	20230104	207.74	73900	-38.16	20230410	14850	207.74	20230104	73900	-38.16	20230410	14850	207.74	20230104	1.08	N	042600	500	62 억		146384	N	N	0	N	00	N
70	20230619	140314	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	45400	-2250	5	-4.72	3650978650	78994	103.50	47700	47850	45200	61900	33400	47650	46218.43	1.18	0	-7461	49150	48400	47350	46600	45550	47875	46075	62	14250	500	34300	50	1	12423574	5640	6.26	2.83	12	0.64	7251.00	16038.00	73900	20230410	-38.57	14850	20230104	205.72	73900	-38.57	20230410	14850	205.72	20230104	73900	-38.57	20230410	14850	205.72	20230104	1.08	N	042600	500	62 억		146384	N	N	0	N	00	N
71	20230619	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	45950	-1700	5	-3.57	2766219850	59556	78.03	47700	47850	45700	61900	33400	47650	46447.37	1.18	0	-8655	49150	48400	47350	46600	45550	47875	46075	62	14250	500	34300	50	1	12423574	5709	6.34	2.87	12	0.48	7251.00	16038.00	73900	20230410	-37.82	14850	20230104	209.43	73900	-37.82	20230410	14850	209.43	20230104	73900	-37.82	20230410	14850	209.43	20230104	1.08	N	042600	500	62 억		146384	N	N	0	N	00	N
72	20230619	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	46300	-1350	5	-2.83	2125243750	45639	59.80	47700	47850	46050	61900	33400	47650	46566.40	1.18	0	-1971	49150	48400	47350	46600	45550	47875	46075	62	14250	500	34300	50	1	12423574	5752	6.39	2.89	12	0.37	7251.00	16038.00	73900	20230410	-37.35	14850	20230104	211.78	73900	-37.35	20230410	14850	211.78	20230104	73900	-37.35	20230410	14850	211.78	20230104	1.08	N	042600	500	62 억		146384	N	N	0	N	00	N
73	20230619	111004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	46200	-1450	5	-3.04	1812623500	38876	50.93	47700	47850	46050	61900	33400	47650	46625.77	1.18	0	-2000	49150	48400	47350	46600	45550	47875	46075	62	14250	500	34300	50	1	12423574	5740	6.37	2.88	12	0.31	7251.00	16038.00	73900	20230410	-37.48	14850	20230104	211.11	73900	-37.48	20230410	14850	211.11	20230104	73900	-37.48	20230410	14850	211.11	20230104	1.08	N	042600	500	62 억		146384	N	N	0	N	00	N
74	20230619	100329	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	46850	-800	5	-1.68	1274884350	27307	35.78	47700	47850	46050	61900	33400	47650	46687.09	1.18	0	-1784	49150	48400	47350	46600	45550	47875	46075	62	14250	500	34300	50	1	12423574	5820	6.46	2.92	12	0.22	7251.00	16038.00	73900	20230410	-36.60	14850	20230104	215.49	73900	-36.60	20230410	14850	215.49	20230104	73900	-36.60	20230410	14850	215.49	20230104	1.08	N	042600	500	62 억		146384	N	N	0	N	00	N
75	20230619	090835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	46950	-700	5	-1.47	283924150	6011	7.88	47700	47850	46450	61900	33400	47650	47234.10	1.18	0	-356	49150	48400	47350	46600	45550	47875	46075	62	14250	500	34300	50	1	12423574	5833	6.47	2.93	12	0.05	7251.00	16038.00	73900	20230410	-36.47	14850	20230104	216.16	73900	-36.47	20230410	14850	216.16	20230104	73900	-36.47	20230410	14850	216.16	20230104	1.08	N	042600	500	62 억		146384	N	N	0	N	00	N
76	20230616	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	47650	1150	2	2.47	3587674350	75584	74.07	47800	48100	46300	60400	32550	46500	47465.92	1.14	0	4496	48833	47666	46433	45266	44033	47700	45300	62	13925	500	33480	50	1	12423574	5920	6.57	2.97	12	0.61	7251.00	16038.00	73900	20230410	-35.52	14850	20230104	220.88	73900	-35.52	20230410	14850	220.88	20230104	73900	-35.52	20230410	14850	220.88	20230104	1.07	N	042600	500	62 억		141590	N	N	0	N	00	N
77	20230616	150656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	47550	1050	2	2.26	3321623700	69996	68.59	47800	48100	46300	60400	32550	46500	47454.48	1.14	0	3103	48833	47666	46433	45266	44033	47700	45300	62	13925	500	33480	50	1	12423574	5907	6.56	2.96	12	0.56	7251.00	16038.00	73900	20230410	-35.66	14850	20230104	220.20	73900	-35.66	20230410	14850	220.20	20230104	73900	-35.66	20230410	14850	220.20	20230104	1.07	N	042600	500	62 억		141590	N	N	0	N	00	N
78	20230616	140611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	47300	800	2	1.72	2895429150	60980	59.76	47800	48100	46300	60400	32550	46500	47481.62	1.14	0	2154	48833	47666	46433	45266	44033	47700	45300	62	13925	500	33480	50	1	12423574	5876	6.52	2.95	12	0.49	7251.00	16038.00	73900	20230410	-35.99	14850	20230104	218.52	73900	-35.99	20230410	14850	218.52	20230104	73900	-35.99	20230410	14850	218.52	20230104	1.07	N	042600	500	62 억		141590	N	N	0	N	00	N
79	20230616	131032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	47600	1100	2	2.37	2669494550	56213	55.09	47800	48100	46300	60400	32550	46500	47488.92	1.14	0	2747	48833	47666	46433	45266	44033	47700	45300	62	13925	500	33480	50	1	12423574	5914	6.56	2.97	12	0.45	7251.00	16038.00	73900	20230410	-35.59	14850	20230104	220.54	73900	-35.59	20230410	14850	220.54	20230104	73900	-35.59	20230410	14850	220.54	20230104	1.07	N	042600	500	62 억		141590	N	N	0	N	00	N
80	20230616	120834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	48050	1550	2	3.33	2453829900	51701	50.66	47800	48100	46300	60400	32550	46500	47461.94	1.14	0	3268	48833	47666	46433	45266	44033	47700	45300	62	13925	500	33480	50	1	12423574	5970	6.63	3.00	12	0.42	7251.00	16038.00	73900	20230410	-34.98	14850	20230104	223.57	73900	-34.98	20230410	14850	223.57	20230104	73900	-34.98	20230410	14850	223.57	20230104	1.07	N	042600	500	62 억		141590	N	N	0	N	00	N
81	20230616	110831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	47650	1150	2	2.47	1822222050	38500	37.73	47800	48000	46300	60400	32550	46500	47330.44	1.14	0	175	48833	47666	46433	45266	44033	47700	45300	62	13925	500	33480	50	1	12423574	5920	6.57	2.97	12	0.31	7251.00	16038.00	73900	20230410	-35.52	14850	20230104	220.88	73900	-35.52	20230410	14850	220.88	20230104	73900	-35.52	20230410	14850	220.88	20230104	1.07	N	042600	500	62 억		141590	N	N	0	N	00	N
82	20230616	101024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	47000	500	2	1.08	1074603450	22837	22.38	47800	47900	46300	60400	32550	46500	47055.37	1.14	0	-4421	48833	47666	46433	45266	44033	47700	45300	62	13925	500	33480	50	1	12423574	5839	6.48	2.93	12	0.18	7251.00	16038.00	73900	20230410	-36.40	14850	20230104	216.50	73900	-36.40	20230410	14850	216.50	20230104	73900	-36.40	20230410	14850	216.50	20230104	1.07	N	042600	500	62 억		141590	N	N	0	N	00	N
83	20230616	090426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	47200	700	2	1.51	241606400	5064	4.96	47800	47900	47200	60400	32550	46500	47710.58	1.14	0	-1287	48833	47666	46433	45266	44033	47700	45300	62	13925	500	33480	50	1	12423574	5864	6.51	2.94	12	0.04	7251.00	16038.00	73900	20230410	-36.13	14850	20230104	217.85	73900	-36.13	20230410	14850	217.85	20230104	73900	-36.13	20230410	14850	217.85	20230104	1.07	N	042600	500	62 억		141590	N	N	0	N	00	N
84	20230615	150632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	46500	700	2	1.53	4605150150	98994	42.45	46500	47600	45200	59500	32100	45800	46520.75	1.13	0	692	53533	49666	47633	43766	41733	48650	42750	62	13700	500	32970	50	1	12423574	5777	6.41	2.90	12	0.80	7251.00	16038.00	73900	20230410	-37.08	14850	20230104	213.13	73900	-37.08	20230410	14850	213.13	20230104	73900	-37.08	20230410	14850	213.13	20230104	1.07	N	042600	500	62 억		140552	N	N	0	N	00	N
85	20230615	140918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	46500	700	2	1.53	4325012350	92965	39.87	46500	47600	45200	59500	32100	45800	46524.37	1.13	0	3042	53533	49666	47633	43766	41733	48650	42750	62	13700	500	32970	50	1	12423574	5777	6.41	2.90	12	0.75	7251.00	16038.00	73900	20230410	-37.08	14850	20230104	213.13	73900	-37.08	20230410	14850	213.13	20230104	73900	-37.08	20230410	14850	213.13	20230104	1.07	N	042600	500	62 억		140552	N	N	0	N	00	N
86	20230615	130305	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	46400	600	2	1.31	4076451600	87587	37.56	46500	47600	45200	59500	32100	45800	46543.21	1.13	0	4124	53533	49666	47633	43766	41733	48650	42750	62	13700	500	32970	50	1	12423574	5765	6.40	2.89	12	0.71	7251.00	16038.00	73900	20230410	-37.21	14850	20230104	212.46	73900	-37.21	20230410	14850	212.46	20230104	73900	-37.21	20230410	14850	212.46	20230104	1.07	N	042600	500	62 억		140552	N	N	0	N	00	N
87	20230615	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	46400	600	2	1.31	3867262150	83073	35.62	46500	47600	45200	59500	32100	45800	46554.15	1.13	0	5397	53533	49666	47633	43766	41733	48650	42750	62	13700	500	32970	50	1	12423574	5765	6.40	2.89	12	0.67	7251.00	16038.00	73900	20230410	-37.21	14850	20230104	212.46	73900	-37.21	20230410	14850	212.46	20230104	73900	-37.21	20230410	14850	212.46	20230104	1.07	N	042600	500	62 억		140552	N	N	0	N	00	N
88	20230615	111043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	45550	-250	5	-0.55	3271134150	70048	30.04	46500	47600	45500	59500	32100	45800	46700.69	1.13	0	-2278	53533	49666	47633	43766	41733	48650	42750	62	13700	500	32970	50	1	12423574	5659	6.28	2.84	12	0.56	7251.00	16038.00	73900	20230410	-38.36	14850	20230104	206.73	73900	-38.36	20230410	14850	206.73	20230104	73900	-38.36	20230410	14850	206.73	20230104	1.07	N	042600	500	62 억		140552	N	N	0	N	00	N
89	20230611	184523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	49100	1750	2	3.70	5457509100	111712	103.29	48800	49700	48100	61500	33150	47350	48849.57	1.30	14079	14079	50083	48716	47933	46566	45783	48325	46175	62	14175	500	34090	50	1	12423574	6100	6.77	3.06	12	0.90	7251.00	16038.00	73900	20230410	-33.56	14850	20230104	230.64	73900	-33.56	20230410	14850	230.64	20230104	73900	-33.56	20230410	14850	230.64	20230104	1.12	N	042600	500	62 억		161510	N	N	0	N	00	N