KissMeData/095270/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	160653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6950	-50	5	-0.71	398613560	57011	164.08	7100	7360	6820	9100	4900	7000	6992.62	1.25	0	-3860	7206	7102	6976	6872	6746	7040	6810	75	2100	500	5040	10	1	14971256	1041	-13.71	1.49	12	0.38	-507.00	4673.00	7590	20230620	-8.43	3800	20221228	82.89	7590	-8.43	20230620	4140	67.87	20230103	7590	-8.43	20230620	3800	82.89	20221228	0.34	N	095270	500	74 억		187622	N	N	0	N	00	N
3	20230630	150656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6930	-70	5	-1.00	354478210	50656	145.79	7100	7360	6820	9100	4900	7000	6997.75	1.25	0	-2409	7206	7102	6976	6872	6746	7040	6810	75	2100	500	5040	10	1	14971256	1038	-13.67	1.48	12	0.34	-507.00	4673.00	7590	20230620	-8.70	3800	20221228	82.37	7590	-8.70	20230620	4140	67.39	20230103	7590	-8.70	20230620	3800	82.37	20221228	0.34	N	095270	500	74 억		187622	N	N	0	N	00	N
4	20230630	140653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6880	-120	5	-1.71	335445380	47902	137.87	7100	7360	6820	9100	4900	7000	7002.74	1.25	0	-1496	7206	7102	6976	6872	6746	7040	6810	75	2100	500	5040	10	1	14971256	1030	-13.57	1.47	12	0.32	-507.00	4673.00	7590	20230620	-9.35	3800	20221228	81.05	7590	-9.35	20230620	4140	66.18	20230103	7590	-9.35	20230620	3800	81.05	20221228	0.34	N	095270	500	74 억		187622	N	N	0	N	00	N
5	20230630	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6890	-110	5	-1.57	270610880	38500	110.81	7100	7360	6820	9100	4900	7000	7028.85	1.25	0	-4873	7206	7102	6976	6872	6746	7040	6810	75	2100	500	5040	10	1	14971256	1032	-13.59	1.47	12	0.26	-507.00	4673.00	7590	20230620	-9.22	3800	20221228	81.32	7590	-9.22	20230620	4140	66.43	20230103	7590	-9.22	20230620	3800	81.32	20221228	0.34	N	095270	500	74 억		187622	N	N	0	N	00	N
6	20230630	120652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6900	-100	5	-1.43	245375260	34849	100.30	7100	7360	6820	9100	4900	7000	7041.10	1.25	0	-4118	7206	7102	6976	6872	6746	7040	6810	75	2100	500	5040	10	1	14971256	1033	-13.61	1.48	12	0.23	-507.00	4673.00	7590	20230620	-9.09	3800	20221228	81.58	7590	-9.09	20230620	4140	66.67	20230103	7590	-9.09	20230620	3800	81.58	20221228	0.34	N	095270	500	74 억		187622	N	N	0	N	00	N
7	20230630	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7010	10	2	0.14	173803970	24535	70.61	7100	7360	6820	9100	4900	7000	7083.92	1.25	0	-3572	7206	7102	6976	6872	6746	7040	6810	75	2100	500	5040	10	1	14971256	1049	-13.83	1.50	12	0.16	-507.00	4673.00	7590	20230620	-7.64	3800	20221228	84.47	7590	-7.64	20230620	4140	69.32	20230103	7590	-7.64	20230620	3800	84.47	20221228	0.34	N	095270	500	74 억		187622	N	N	0	N	00	N
8	20230630	100655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6900	-100	5	-1.43	43822480	6356	18.29	7100	7100	6820	9100	4900	7000	6894.66	1.25	0	-2510	7206	7102	6976	6872	6746	7040	6810	75	2100	500	5040	10	1	14971256	1033	-13.61	1.48	12	0.04	-507.00	4673.00	7590	20230620	-9.09	3800	20221228	81.58	7590	-9.09	20230620	4140	66.67	20230103	7590	-9.09	20230620	3800	81.58	20221228	0.34	N	095270	500	74 억		187622	N	N	0	N	00	N
9	20230630	090655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7080	80	2	1.14	1014910	144	0.41	7100	7100	6900	9100	4900	7000	7047.99	1.25	0	-34	7206	7102	6976	6872	6746	7040	6810	75	2100	500	5040	10	1	14971256	1060	-13.96	1.52	12	0.00	-507.00	4673.00	7590	20230620	-6.72	3800	20221228	86.32	7590	-6.72	20230620	4140	71.01	20230103	7590	-6.72	20230620	3800	86.32	20221228	0.34	N	095270	500	74 억		187622	N	N	0	N	00	N
10	20230629	160654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7000	-20	5	-0.28	240933360	34742	29.45	7040	7080	6850	9120	4920	7020	6934.93	1.27	0	-2746	7513	7266	7093	6846	6673	7180	6760	75	2100	500	5050	10	1	14971256	1048	-13.81	1.50	12	0.23	-507.00	4673.00	7590	20230620	-7.77	3800	20221228	84.21	7590	-7.77	20230620	4140	69.08	20230103	7590	-7.77	20230620	3800	84.21	20221228	0.33	N	095270	500	74 억		190367	N	N	0	N	00	N
11	20230629	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6950	-70	5	-1.00	215291620	31069	26.34	7040	7080	6850	9120	4920	7020	6929.47	1.27	0	-1715	7513	7266	7093	6846	6673	7180	6760	75	2100	500	5050	10	1	14971256	1041	-13.71	1.49	12	0.21	-507.00	4673.00	7590	20230620	-8.43	3800	20221228	82.89	7590	-8.43	20230620	4140	67.87	20230103	7590	-8.43	20230620	3800	82.89	20221228	0.33	N	095270	500	74 억		190367	N	N	0	N	00	N
12	20230629	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6950	-70	5	-1.00	189579900	27363	23.20	7040	7080	6850	9120	4920	7020	6928.33	1.27	0	-1504	7513	7266	7093	6846	6673	7180	6760	75	2100	500	5050	10	1	14971256	1041	-13.71	1.49	12	0.18	-507.00	4673.00	7590	20230620	-8.43	3800	20221228	82.89	7590	-8.43	20230620	4140	67.87	20230103	7590	-8.43	20230620	3800	82.89	20221228	0.33	N	095270	500	74 억		190367	N	N	0	N	00	N
13	20230629	130650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6990	-30	5	-0.43	153579440	22152	18.78	7040	7080	6850	9120	4920	7020	6932.98	1.27	0	-1447	7513	7266	7093	6846	6673	7180	6760	75	2100	500	5050	10	1	14971256	1046	-13.79	1.50	12	0.15	-507.00	4673.00	7590	20230620	-7.91	3800	20221228	83.95	7590	-7.91	20230620	4140	68.84	20230103	7590	-7.91	20230620	3800	83.95	20221228	0.33	N	095270	500	74 억		190367	N	N	0	N	00	N
14	20230629	120653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7000	-20	5	-0.28	143217730	20663	17.52	7040	7080	6850	9120	4920	7020	6931.12	1.27	0	-1143	7513	7266	7093	6846	6673	7180	6760	75	2100	500	5050	10	1	14971256	1048	-13.81	1.50	12	0.14	-507.00	4673.00	7590	20230620	-7.77	3800	20221228	84.21	7590	-7.77	20230620	4140	69.08	20230103	7590	-7.77	20230620	3800	84.21	20221228	0.33	N	095270	500	74 억		190367	N	N	0	N	00	N
15	20230629	110654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6980	-40	5	-0.57	130183850	18799	15.94	7040	7080	6850	9120	4920	7020	6925.04	1.27	0	-260	7513	7266	7093	6846	6673	7180	6760	75	2100	500	5050	10	1	14971256	1045	-13.77	1.49	12	0.13	-507.00	4673.00	7590	20230620	-8.04	3800	20221228	83.68	7590	-8.04	20230620	4140	68.60	20230103	7590	-8.04	20230620	3800	83.68	20221228	0.33	N	095270	500	74 억		190367	N	N	0	N	00	N
16	20230629	100654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7000	-20	5	-0.28	95339480	13803	11.70	7040	7080	6850	9120	4920	7020	6907.16	1.27	0	1254	7513	7266	7093	6846	6673	7180	6760	75	2100	500	5050	10	1	14971256	1048	-13.81	1.50	12	0.09	-507.00	4673.00	7590	20230620	-7.77	3800	20221228	84.21	7590	-7.77	20230620	4140	69.08	20230103	7590	-7.77	20230620	3800	84.21	20221228	0.33	N	095270	500	74 억		190367	N	N	0	N	00	N
17	20230629	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7050	30	2	0.43	4090980	582	0.49	7040	7080	6960	9120	4920	7020	7029.18	1.27	0	-112	7513	7266	7093	6846	6673	7180	6760	75	2100	500	5050	10	1	14971256	1055	-13.91	1.51	12	0.00	-507.00	4673.00	7590	20230620	-7.11	3800	20221228	85.53	7590	-7.11	20230620	4140	70.29	20230103	7590	-7.11	20230620	3800	85.53	20221228	0.33	N	095270	500	74 억		190367	N	N	0	N	00	N
18	20230628	160643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7020	-230	5	-3.17	835941580	117721	196.27	7250	7340	6920	9420	5080	7250	7100.91	1.54	0	-39906	7450	7350	7200	7100	6950	7400	7150	75	2170	500	5220	10	1	14971256	1051	-13.85	1.50	12	0.79	-507.00	4673.00	7590	20230620	-7.51	3800	20221228	84.74	7590	-7.51	20230620	4140	69.57	20230103	7590	-7.51	20230620	3800	84.74	20221228	0.34	N	095270	500	74 억		230079	N	N	0	N	00	N
19	20230628	150649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7010	-240	5	-3.31	710418430	99742	166.29	7250	7340	6940	9420	5080	7250	7122.30	1.54	0	-35312	7450	7350	7200	7100	6950	7400	7150	75	2170	500	5220	10	1	14971256	1049	-13.83	1.50	12	0.67	-507.00	4673.00	7590	20230620	-7.64	3800	20221228	84.47	7590	-7.64	20230620	4140	69.32	20230103	7590	-7.64	20230620	3800	84.47	20221228	0.34	N	095270	500	74 억		230079	N	N	0	N	00	N
20	20230628	140647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7030	-220	5	-3.03	637784470	89388	149.03	7250	7340	6940	9420	5080	7250	7134.75	1.54	0	-31132	7450	7350	7200	7100	6950	7400	7150	75	2170	500	5220	10	1	14971256	1052	-13.87	1.50	12	0.60	-507.00	4673.00	7590	20230620	-7.38	3800	20221228	85.00	7590	-7.38	20230620	4140	69.81	20230103	7590	-7.38	20230620	3800	85.00	20221228	0.34	N	095270	500	74 억		230079	N	N	0	N	00	N
21	20230628	130648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7000	-250	5	-3.45	533936600	74512	124.23	7250	7340	7000	9420	5080	7250	7165.55	1.54	0	-24022	7450	7350	7200	7100	6950	7400	7150	75	2170	500	5220	10	1	14971256	1048	-13.81	1.50	12	0.50	-507.00	4673.00	7590	20230620	-7.77	3800	20221228	84.21	7590	-7.77	20230620	4140	69.08	20230103	7590	-7.77	20230620	3800	84.21	20221228	0.34	N	095270	500	74 억		230079	N	N	0	N	00	N
22	20230628	120643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7060	-190	5	-2.62	432511750	60094	100.19	7250	7340	7060	9420	5080	7250	7197.08	1.54	0	-17262	7450	7350	7200	7100	6950	7400	7150	75	2170	500	5220	10	1	14971256	1057	-13.93	1.51	12	0.40	-507.00	4673.00	7590	20230620	-6.98	3800	20221228	85.79	7590	-6.98	20230620	4140	70.53	20230103	7590	-6.98	20230620	3800	85.79	20221228	0.34	N	095270	500	74 억		230079	N	N	0	N	00	N
23	20230628	110651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	-120	5	-1.66	301186770	41572	69.31	7250	7340	7100	9420	5080	7250	7244.92	1.54	0	-7129	7450	7350	7200	7100	6950	7400	7150	75	2170	500	5220	10	1	14971256	1067	-14.06	1.53	12	0.28	-507.00	4673.00	7590	20230620	-6.06	3800	20221228	87.63	7590	-6.06	20230620	4140	72.22	20230103	7590	-6.06	20230620	3800	87.63	20221228	0.34	N	095270	500	74 억		230079	N	N	0	N	00	N
24	20230628	100652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7340	90	2	1.24	217531760	30012	50.04	7250	7340	7100	9420	5080	7250	7248.15	1.54	0	-540	7450	7350	7200	7100	6950	7400	7150	75	2170	500	5220	10	1	14971256	1099	-14.48	1.57	12	0.20	-507.00	4673.00	7590	20230620	-3.29	3800	20221228	93.16	7590	-3.29	20230620	4140	77.29	20230103	7590	-3.29	20230620	3800	93.16	20221228	0.34	N	095270	500	74 억		230079	N	N	0	N	00	N
25	20230628	090649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7260	10	2	0.14	8903690	1232	2.05	7250	7260	7200	9420	5080	7250	7222.57	1.54	0	-572	7450	7350	7200	7100	6950	7400	7150	75	2170	500	5220	10	1	14971256	1087	-14.32	1.55	12	0.01	-507.00	4673.00	7590	20230620	-4.35	3800	20221228	91.05	7590	-4.35	20230620	4140	75.36	20230103	7590	-4.35	20230620	3800	91.05	20221228	0.34	N	095270	500	74 억		230079	N	N	0	N	00	N
26	20230627	160648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7250	100	2	1.40	429229870	59973	176.18	7050	7300	7050	9290	5010	7150	7157.05	1.46	0	10898	7383	7266	7143	7026	6903	7325	7085	75	2140	500	5140	10	1	14971256	1085	-14.30	1.55	12	0.40	-507.00	4673.00	7590	20230620	-4.48	3800	20221228	90.79	7590	-4.48	20230620	4140	75.12	20230103	7590	-4.48	20230620	3800	90.79	20221228	0.34	N	095270	500	74 억		219181	N	N	0	N	00	N
27	20230627	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7200	50	2	0.70	387143600	54145	159.06	7050	7300	7050	9290	5010	7150	7150.13	1.46	0	11498	7383	7266	7143	7026	6903	7325	7085	75	2140	500	5140	10	1	14971256	1078	-14.20	1.54	12	0.36	-507.00	4673.00	7590	20230620	-5.14	3800	20221228	89.47	7590	-5.14	20230620	4140	73.91	20230103	7590	-5.14	20230620	3800	89.47	20221228	0.34	N	095270	500	74 억		219181	N	N	0	N	00	N
28	20230627	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7180	30	2	0.42	334565340	46779	137.42	7050	7300	7050	9290	5010	7150	7152.04	1.46	0	10290	7383	7266	7143	7026	6903	7325	7085	75	2140	500	5140	10	1	14971256	1075	-14.16	1.54	12	0.31	-507.00	4673.00	7590	20230620	-5.40	3800	20221228	88.95	7590	-5.40	20230620	4140	73.43	20230103	7590	-5.40	20230620	3800	88.95	20221228	0.34	N	095270	500	74 억		219181	N	N	0	N	00	N
29	20230627	130658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	20	2	0.28	299768870	41907	123.11	7050	7300	7050	9290	5010	7150	7153.19	1.46	0	9174	7383	7266	7143	7026	6903	7325	7085	75	2140	500	5140	10	1	14971256	1073	-14.14	1.53	12	0.28	-507.00	4673.00	7590	20230620	-5.53	3800	20221228	88.68	7590	-5.53	20230620	4140	73.19	20230103	7590	-5.53	20230620	3800	88.68	20221228	0.34	N	095270	500	74 억		219181	N	N	0	N	00	N
30	20230627	120700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7240	90	2	1.26	255984440	35815	105.21	7050	7300	7050	9290	5010	7150	7147.41	1.46	0	8755	7383	7266	7143	7026	6903	7325	7085	75	2140	500	5140	10	1	14971256	1084	-14.28	1.55	12	0.24	-507.00	4673.00	7590	20230620	-4.61	3800	20221228	90.53	7590	-4.61	20230620	4140	74.88	20230103	7590	-4.61	20230620	3800	90.53	20221228	0.34	N	095270	500	74 억		219181	N	N	0	N	00	N
31	20230627	110704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	-10	5	-0.14	170166100	23812	69.95	7050	7300	7050	9290	5010	7150	7146.23	1.46	0	2553	7383	7266	7143	7026	6903	7325	7085	75	2140	500	5140	10	1	14971256	1069	-14.08	1.53	12	0.16	-507.00	4673.00	7590	20230620	-5.93	3800	20221228	87.89	7590	-5.93	20230620	4140	72.46	20230103	7590	-5.93	20230620	3800	87.89	20221228	0.34	N	095270	500	74 억		219181	N	N	0	N	00	N
32	20230627	100645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7210	60	2	0.84	68745900	9557	28.07	7050	7300	7050	9290	5010	7150	7193.25	1.46	0	2122	7383	7266	7143	7026	6903	7325	7085	75	2140	500	5140	10	1	14971256	1079	-14.22	1.54	12	0.06	-507.00	4673.00	7590	20230620	-5.01	3800	20221228	89.74	7590	-5.01	20230620	4140	74.15	20230103	7590	-5.01	20230620	3800	89.74	20221228	0.34	N	095270	500	74 억		219181	N	N	0	N	00	N
33	20230627	090649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7200	50	2	0.70	8744520	1224	3.60	7050	7250	7050	9290	5010	7150	7144.22	1.46	0	-366	7383	7266	7143	7026	6903	7325	7085	75	2140	500	5140	10	1	14971256	1078	-14.20	1.54	12	0.01	-507.00	4673.00	7590	20230620	-5.14	3800	20221228	89.47	7590	-5.14	20230620	4140	73.91	20230103	7590	-5.14	20230620	3800	89.47	20221228	0.34	N	095270	500	74 억		219181	N	N	0	N	00	N
34	20230626	160646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	70	2	0.99	242462170	34041	120.01	7080	7260	7020	9200	4960	7080	7122.65	1.40	0	9576	7646	7362	7206	6922	6766	7285	6845	75	2120	500	5090	10	1	14971256	1070	-14.10	1.53	12	0.23	-507.00	4673.00	7590	20230620	-5.80	3800	20221228	88.16	7590	-5.80	20230620	4140	72.71	20230103	7590	-5.80	20230620	3800	88.16	20221228	0.33	N	095270	500	74 억		209605	N	N	0	N	00	N
35	20230626	150651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7120	40	2	0.56	214123660	30077	106.04	7080	7260	7020	9200	4960	7080	7119.18	1.40	0	10660	7646	7362	7206	6922	6766	7285	6845	75	2120	500	5090	10	1	14971256	1066	-14.04	1.52	12	0.20	-507.00	4673.00	7590	20230620	-6.19	3800	20221228	87.37	7590	-6.19	20230620	4140	71.98	20230103	7590	-6.19	20230620	3800	87.37	20221228	0.33	N	095270	500	74 억		209605	N	N	0	N	00	N
36	20230626	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	70	2	0.99	210469400	29563	104.22	7080	7260	7020	9200	4960	7080	7119.35	1.40	0	10881	7646	7362	7206	6922	6766	7285	6845	75	2120	500	5090	10	1	14971256	1070	-14.10	1.53	12	0.20	-507.00	4673.00	7590	20230620	-5.80	3800	20221228	88.16	7590	-5.80	20230620	4140	72.71	20230103	7590	-5.80	20230620	3800	88.16	20221228	0.33	N	095270	500	74 억		209605	N	N	0	N	00	N
37	20230626	130647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	70	2	0.99	187536550	26347	92.89	7080	7260	7020	9200	4960	7080	7117.95	1.40	0	10988	7646	7362	7206	6922	6766	7285	6845	75	2120	500	5090	10	1	14971256	1070	-14.10	1.53	12	0.18	-507.00	4673.00	7590	20230620	-5.80	3800	20221228	88.16	7590	-5.80	20230620	4140	72.71	20230103	7590	-5.80	20230620	3800	88.16	20221228	0.33	N	095270	500	74 억		209605	N	N	0	N	00	N
38	20230626	120647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7180	100	2	1.41	177813230	24982	88.07	7080	7260	7020	9200	4960	7080	7117.65	1.40	0	11331	7646	7362	7206	6922	6766	7285	6845	75	2120	500	5090	10	1	14971256	1075	-14.16	1.54	12	0.17	-507.00	4673.00	7590	20230620	-5.40	3800	20221228	88.95	7590	-5.40	20230620	4140	73.43	20230103	7590	-5.40	20230620	3800	88.95	20221228	0.33	N	095270	500	74 억		209605	N	N	0	N	00	N
39	20230626	110646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7190	110	2	1.55	172267770	24205	85.33	7080	7260	7020	9200	4960	7080	7117.03	1.40	0	11517	7646	7362	7206	6922	6766	7285	6845	75	2120	500	5090	10	1	14971256	1076	-14.18	1.54	12	0.16	-507.00	4673.00	7590	20230620	-5.27	3800	20221228	89.21	7590	-5.27	20230620	4140	73.67	20230103	7590	-5.27	20230620	3800	89.21	20221228	0.33	N	095270	500	74 억		209605	N	N	0	N	00	N
40	20230626	100646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	90	2	1.27	139637010	19653	69.29	7080	7260	7020	9200	4960	7080	7105.12	1.40	0	11987	7646	7362	7206	6922	6766	7285	6845	75	2120	500	5090	10	1	14971256	1073	-14.14	1.53	12	0.13	-507.00	4673.00	7590	20230620	-5.53	3800	20221228	88.68	7590	-5.53	20230620	4140	73.19	20230103	7590	-5.53	20230620	3800	88.68	20221228	0.33	N	095270	500	74 억		209605	N	N	0	N	00	N
41	20230626	090648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	20	2	0.28	6324520	894	3.15	7080	7160	7020	9200	4960	7080	7074.41	1.40	0	-389	7646	7362	7206	6922	6766	7285	6845	75	2120	500	5090	10	1	14971256	1063	-14.00	1.52	12	0.01	-507.00	4673.00	7590	20230620	-6.46	3800	20221228	86.84	7590	-6.46	20230620	4140	71.50	20230103	7590	-6.46	20230620	3800	86.84	20221228	0.33	N	095270	500	74 억		209605	N	N	0	N	00	N
42	20230623	172747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7080	-100	5	-1.39	201916880	28365	70.38	7110	7490	7050	9330	5030	7180	7118.49	1.36	0	5773	7320	7250	7130	7060	6940	7285	7095	75	2150	500	5160	10	1	14971256	1060	-13.96	1.52	12	0.19	-507.00	4673.00	7590	20230620	-6.72	3800	20221228	86.32	7590	-6.72	20230620	4140	71.01	20230103	7590	-6.72	20230620	3800	86.32	20221228	0.30	N	095270	500	74 억		203833	N	N	0	N	00	N
43	20230623	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	-50	5	-0.70	92946310	13070	32.43	7110	7490	7050	9330	5030	7180	7111.42	1.36	0	3462	7320	7250	7130	7060	6940	7285	7095	75	2150	500	5160	10	1	14971256	1067	-14.06	1.53	12	0.09	-507.00	4673.00	7590	20230620	-6.06	3800	20221228	87.63	7590	-6.06	20230620	4140	72.22	20230103	7590	-6.06	20230620	3800	87.63	20221228	0.30	N	095270	500	74 억		203833	N	N	0	N	00	N
44	20230622	160500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7180	20	2	0.28	284336610	40048	37.50	7010	7200	7010	9300	5020	7160	7099.88	1.36	0	103	7660	7410	7240	6990	6820	7325	6905	75	2140	500	5150	10	1	14971256	1075	-14.16	1.54	12	0.27	-507.00	4673.00	7590	20230620	-5.40	3800	20221228	88.95	7590	-5.40	20230620	4140	73.43	20230103	7590	-5.40	20230620	3800	88.95	20221228	0.30	N	095270	500	74 억		203631	N	N	0	N	00	N
45	20230622	151009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7190	30	2	0.42	233449200	32967	30.87	7010	7200	7010	9300	5020	7160	7081.30	1.36	0	2310	7660	7410	7240	6990	6820	7325	6905	75	2140	500	5150	10	1	14971256	1076	-14.18	1.54	12	0.22	-507.00	4673.00	7590	20230620	-5.27	3800	20221228	89.21	7590	-5.27	20230620	4140	73.67	20230103	7590	-5.27	20230620	3800	89.21	20221228	0.30	N	095270	500	74 억		203631	N	N	0	N	00	N
46	20230622	140256	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7090	-70	5	-0.98	148923980	21028	19.69	7010	7200	7010	9300	5020	7160	7082.18	1.36	0	2054	7660	7410	7240	6990	6820	7325	6905	75	2140	500	5150	10	1	14971256	1061	-13.98	1.52	12	0.14	-507.00	4673.00	7590	20230620	-6.59	3800	20221228	86.58	7590	-6.59	20230620	4140	71.26	20230103	7590	-6.59	20230620	3800	86.58	20221228	0.30	N	095270	500	74 억		203631	N	N	0	N	00	N
47	20230622	130905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7060	-100	5	-1.40	138912320	19613	18.37	7010	7200	7010	9300	5020	7160	7082.67	1.36	0	2561	7660	7410	7240	6990	6820	7325	6905	75	2140	500	5150	10	1	14971256	1057	-13.93	1.51	12	0.13	-507.00	4673.00	7590	20230620	-6.98	3800	20221228	85.79	7590	-6.98	20230620	4140	70.53	20230103	7590	-6.98	20230620	3800	85.79	20221228	0.30	N	095270	500	74 억		203631	N	N	0	N	00	N
48	20230622	120650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7070	-90	5	-1.26	123057640	17371	16.27	7010	7200	7010	9300	5020	7160	7084.08	1.36	0	2546	7660	7410	7240	6990	6820	7325	6905	75	2140	500	5150	10	1	14971256	1058	-13.94	1.51	12	0.12	-507.00	4673.00	7590	20230620	-6.85	3800	20221228	86.05	7590	-6.85	20230620	4140	70.77	20230103	7590	-6.85	20230620	3800	86.05	20221228	0.30	N	095270	500	74 억		203631	N	N	0	N	00	N
49	20230622	110308	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	-60	5	-0.84	90953560	12835	12.02	7010	7200	7010	9300	5020	7160	7086.37	1.36	0	1736	7660	7410	7240	6990	6820	7325	6905	75	2140	500	5150	10	1	14971256	1063	-14.00	1.52	12	0.09	-507.00	4673.00	7590	20230620	-6.46	3800	20221228	86.84	7590	-6.46	20230620	4140	71.50	20230103	7590	-6.46	20230620	3800	86.84	20221228	0.30	N	095270	500	74 억		203631	N	N	0	N	00	N
50	20230622	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7040	-120	5	-1.68	49194490	6952	6.51	7010	7200	7010	9300	5020	7160	7076.31	1.36	0	-1209	7660	7410	7240	6990	6820	7325	6905	75	2140	500	5150	10	1	14971256	1054	-13.89	1.51	12	0.05	-507.00	4673.00	7590	20230620	-7.25	3800	20221228	85.26	7590	-7.25	20230620	4140	70.05	20230103	7590	-7.25	20230620	3800	85.26	20221228	0.30	N	095270	500	74 억		203631	N	N	0	N	00	N
51	20230622	090306	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7020	-140	5	-1.96	12518200	1785	1.67	7010	7090	7010	9300	5020	7160	7013.00	1.36	0	394	7660	7410	7240	6990	6820	7325	6905	75	2140	500	5150	10	1	14971256	1051	-13.85	1.50	12	0.01	-507.00	4673.00	7590	20230620	-7.51	3800	20221228	84.74	7590	-7.51	20230620	4140	69.57	20230103	7590	-7.51	20230620	3800	84.74	20221228	0.30	N	095270	500	74 억		203631	N	N	0	N	00	N
52	20230621	160703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	-240	5	-3.24	765807570	106452	52.13	7400	7490	7070	9620	5180	7400	7193.93	1.49	0	-20375	7853	7626	7363	7136	6873	7740	7250	75	2220	500	5320	10	1	14971256	1072	-14.12	1.53	12	0.71	-507.00	4673.00	7590	20230620	-5.67	3800	20221228	88.42	7590	-5.67	20230620	4140	72.95	20230103	7590	-5.67	20230620	3800	88.42	20221228	0.31	N	095270	500	74 억		223629	N	N	0	N	00	N
53	20230621	150158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	-270	5	-3.65	644315260	89417	43.79	7400	7490	7070	9620	5180	7400	7205.74	1.49	0	-12664	7853	7626	7363	7136	6873	7740	7250	75	2220	500	5320	10	1	14971256	1067	-14.06	1.53	12	0.60	-507.00	4673.00	7590	20230620	-6.06	3800	20221228	87.63	7590	-6.06	20230620	4140	72.22	20230103	7590	-6.06	20230620	3800	87.63	20221228	0.31	N	095270	500	74 억		223629	N	N	0	N	00	N
54	20230621	140848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	-240	5	-3.24	567481040	78647	38.51	7400	7490	7070	9620	5180	7400	7215.55	1.49	0	-11584	7853	7626	7363	7136	6873	7740	7250	75	2220	500	5320	10	1	14971256	1072	-14.12	1.53	12	0.53	-507.00	4673.00	7590	20230620	-5.67	3800	20221228	88.42	7590	-5.67	20230620	4140	72.95	20230103	7590	-5.67	20230620	3800	88.42	20221228	0.31	N	095270	500	74 억		223629	N	N	0	N	00	N
55	20230621	131008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	-230	5	-3.11	519520810	71949	35.23	7400	7490	7070	9620	5180	7400	7220.68	1.49	0	-9030	7853	7626	7363	7136	6873	7740	7250	75	2220	500	5320	10	1	14971256	1073	-14.14	1.53	12	0.48	-507.00	4673.00	7590	20230620	-5.53	3800	20221228	88.68	7590	-5.53	20230620	4140	73.19	20230103	7590	-5.53	20230620	3800	88.68	20221228	0.31	N	095270	500	74 억		223629	N	N	0	N	00	N
56	20230621	120539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	-230	5	-3.11	505752340	70036	34.30	7400	7490	7070	9620	5180	7400	7221.32	1.49	0	-8586	7853	7626	7363	7136	6873	7740	7250	75	2220	500	5320	10	1	14971256	1073	-14.14	1.53	12	0.47	-507.00	4673.00	7590	20230620	-5.53	3800	20221228	88.68	7590	-5.53	20230620	4140	73.19	20230103	7590	-5.53	20230620	3800	88.68	20221228	0.31	N	095270	500	74 억		223629	N	N	0	N	00	N
57	20230621	110657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7240	-160	5	-2.16	412142310	56903	27.86	7400	7490	7120	9620	5180	7400	7242.89	1.49	0	-4388	7853	7626	7363	7136	6873	7740	7250	75	2220	500	5320	10	1	14971256	1084	-14.28	1.55	12	0.38	-507.00	4673.00	7590	20230620	-4.61	3800	20221228	90.53	7590	-4.61	20230620	4140	74.88	20230103	7590	-4.61	20230620	3800	90.53	20221228	0.31	N	095270	500	74 억		223629	N	N	0	N	00	N
58	20230621	100308	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7230	-170	5	-2.30	209995940	28702	14.05	7400	7490	7230	9620	5180	7400	7316.42	1.49	0	-3033	7853	7626	7363	7136	6873	7740	7250	75	2220	500	5320	10	1	14971256	1082	-14.26	1.55	12	0.19	-507.00	4673.00	7590	20230620	-4.74	3800	20221228	90.26	7590	-4.74	20230620	4140	74.64	20230103	7590	-4.74	20230620	3800	90.26	20221228	0.31	N	095270	500	74 억		223629	N	N	0	N	00	N
59	20230621	090850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7350	-50	5	-0.68	53203980	7184	3.52	7400	7490	7350	9620	5180	7400	7405.90	1.49	0	-1305	7853	7626	7363	7136	6873	7740	7250	75	2220	500	5320	10	1	14971256	1100	-14.50	1.57	12	0.05	-507.00	4673.00	7590	20230620	-3.16	3800	20221228	93.42	7590	-3.16	20230620	4140	77.54	20230103	7590	-3.16	20230620	3800	93.42	20221228	0.31	N	095270	500	74 억		223629	N	N	0	N	00	N
60	20230620	160756	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7400	20	2	0.27	1489800610	203522	50.15	7380	7590	7100	9590	5170	7380	7320.10	1.66	0	-26528	7733	7556	7203	7026	6673	7645	7115	75	2210	500	5310	10	1	14971256	1108	-14.60	1.58	12	1.36	-507.00	4673.00	7590	20230620	-2.50	3800	20221228	94.74	7590	-2.50	20230620	4140	78.74	20230103	7590	-2.50	20230620	3800	94.74	20221228	0.31	N	095270	500	74 억		248694	N	N	0	N	00	N
61	20230620	150249	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7370	-10	5	-0.14	1349983910	184550	45.48	7380	7590	7100	9590	5170	7380	7315.00	1.66	0	-16836	7733	7556	7203	7026	6673	7645	7115	75	2210	500	5310	10	1	14971256	1103	-14.54	1.58	12	1.23	-507.00	4673.00	7590	20230620	-2.90	3800	20221228	93.95	7590	-2.90	20230620	4140	78.02	20230103	7590	-2.90	20230620	3800	93.95	20221228	0.31	N	095270	500	74 억		248694	N	N	0	N	00	N
62	20230620	140956	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7430	50	2	0.68	1222664840	167324	41.23	7380	7590	7100	9590	5170	7380	7307.17	1.66	0	-7465	7733	7556	7203	7026	6673	7645	7115	75	2210	500	5310	10	1	14971256	1112	-14.65	1.59	12	1.12	-507.00	4673.00	7590	20230620	-2.11	3800	20221228	95.53	7590	-2.11	20230620	4140	79.47	20230103	7590	-2.11	20230620	3800	95.53	20221228	0.31	N	095270	500	74 억		248694	N	N	0	N	00	N
63	20230620	130744	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7390	10	2	0.14	1118332940	153236	37.76	7380	7590	7100	9590	5170	7380	7298.11	1.66	0	696	7733	7556	7203	7026	6673	7645	7115	75	2210	500	5310	10	1	14971256	1106	-14.58	1.58	12	1.02	-507.00	4673.00	7590	20230620	-2.64	3800	20221228	94.47	7590	-2.64	20230620	4140	78.50	20230103	7590	-2.64	20230620	3800	94.47	20221228	0.31	N	095270	500	74 억		248694	N	N	0	N	00	N
64	20230620	120126	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7270	-110	5	-1.49	990639460	135899	33.49	7380	7590	7100	9590	5170	7380	7289.53	1.66	0	6535	7733	7556	7203	7026	6673	7645	7115	75	2210	500	5310	10	1	14971256	1088	-14.34	1.56	12	0.91	-507.00	4673.00	7590	20230620	-4.22	3800	20221228	91.32	7590	-4.22	20230620	4140	75.60	20230103	7590	-4.22	20230620	3800	91.32	20221228	0.31	N	095270	500	74 억		248694	N	N	0	N	00	N
65	20230620	110139	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7120	-260	5	-3.52	828613480	113338	27.93	7380	7590	7120	9590	5170	7380	7310.99	1.66	0	-829	7733	7556	7203	7026	6673	7645	7115	75	2210	500	5310	10	1	14971256	1066	-14.04	1.52	12	0.76	-507.00	4673.00	7590	20230620	-6.19	3800	20221228	87.37	7590	-6.19	20230620	4140	71.98	20230103	7590	-6.19	20230620	3800	87.37	20221228	0.31	N	095270	500	74 억		248694	N	N	0	N	00	N
66	20230620	100903	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7230	-150	5	-2.03	663149060	90268	22.24	7380	7590	7220	9590	5170	7380	7346.45	1.66	0	3046	7733	7556	7203	7026	6673	7645	7115	75	2210	500	5310	10	1	14971256	1082	-14.26	1.55	12	0.60	-507.00	4673.00	7590	20230620	-4.74	3800	20221228	90.26	7590	-4.74	20230620	4140	74.64	20230103	7590	-4.74	20230620	3800	90.26	20221228	0.31	N	095270	500	74 억		248694	N	N	0	N	00	N
67	20230620	090846	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7480	100	2	1.36	171692150	22935	5.65	7380	7590	7310	9590	5170	7380	7486.03	1.66	0	-3745	7733	7556	7203	7026	6673	7645	7115	75	2210	500	5310	10	1	14971256	1120	-14.75	1.60	12	0.15	-507.00	4673.00	7590	20230620	-1.45	3800	20221228	96.84	7590	-1.45	20230620	4140	80.68	20230103	7590	-1.45	20230620	3800	96.84	20221228	0.31	N	095270	500	74 억		248694	N	N	0	N	00	N
68	20230619	160222	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7380	440	2	6.34	2831631710	393016	174.30	6850	7380	6850	9020	4860	6940	7204.21	1.37	0	45129	7366	7152	6736	6522	6106	7260	6630	75	2080	500	4990	10	1	14971256	1105	-14.56	1.58	12	2.63	-507.00	4673.00	7380	20230619	0.00	3800	20221228	94.21	7380	0.00	20230619	4140	78.26	20230103	7380	0.00	20230619	3800	94.21	20221228	0.30	N	095270	500	74 억		204625	N	N	0	N	00	N
69	20230619	150404	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7350	410	2	5.91	2509482310	349099	154.83	6850	7350	6850	9020	4860	6940	7188.70	1.37	0	56894	7366	7152	6736	6522	6106	7260	6630	75	2080	500	4990	10	1	14971256	1100	-14.50	1.57	12	2.33	-507.00	4673.00	7350	20230619	0.00	3800	20221228	93.42	7350	0.00	20230619	4140	77.54	20230103	7350	0.00	20230619	3800	93.42	20221228	0.30	N	095270	500	74 억		204625	N	N	0	N	00	N
70	20230619	140721	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7230	290	2	4.18	1860262180	259965	115.30	6850	7260	6850	9020	4860	6940	7156.10	1.37	0	43554	7366	7152	6736	6522	6106	7260	6630	75	2080	500	4990	10	1	14971256	1082	-14.26	1.55	12	1.74	-507.00	4673.00	7260	20230619	-0.41	3800	20221228	90.26	7260	-0.41	20230619	4140	74.64	20230103	7260	-0.41	20230619	3800	90.26	20221228	0.30	N	095270	500	74 억		204625	N	N	0	N	00	N
71	20230619	130830	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7190	250	2	3.60	1419429480	198948	88.23	6850	7250	6850	9020	4860	6940	7135.01	1.37	0	17237	7366	7152	6736	6522	6106	7260	6630	75	2080	500	4990	10	1	14971256	1076	-14.18	1.54	12	1.33	-507.00	4673.00	7250	20230619	-0.83	3800	20221228	89.21	7250	-0.83	20230619	4140	73.67	20230103	7250	-0.83	20230619	3800	89.21	20221228	0.30	N	095270	500	74 억		204625	N	N	0	N	00	N
72	20230619	120257	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7190	250	2	3.60	1258713040	176577	78.31	6850	7250	6850	9020	4860	6940	7128.77	1.37	0	16766	7366	7152	6736	6522	6106	7260	6630	75	2080	500	4990	10	1	14971256	1076	-14.18	1.54	12	1.18	-507.00	4673.00	7250	20230619	-0.83	3800	20221228	89.21	7250	-0.83	20230619	4140	73.67	20230103	7250	-0.83	20230619	3800	89.21	20221228	0.30	N	095270	500	74 억		204625	N	N	0	N	00	N
73	20230619	110757	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7200	260	2	3.75	1136440960	159546	70.76	6850	7250	6850	9020	4860	6940	7123.36	1.37	0	20024	7366	7152	6736	6522	6106	7260	6630	75	2080	500	4990	10	1	14971256	1078	-14.20	1.54	12	1.07	-507.00	4673.00	7250	20230619	-0.69	3800	20221228	89.47	7250	-0.69	20230619	4140	73.91	20230103	7250	-0.69	20230619	3800	89.47	20221228	0.30	N	095270	500	74 억		204625	N	N	0	N	00	N
74	20230619	100558	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7210	270	2	3.89	912637370	128402	56.95	6850	7250	6850	9020	4860	6940	7108.10	1.37	0	22648	7366	7152	6736	6522	6106	7260	6630	75	2080	500	4990	10	1	14971256	1079	-14.22	1.54	12	0.86	-507.00	4673.00	7250	20230619	-0.55	3800	20221228	89.74	7250	-0.55	20230619	4140	74.15	20230103	7250	-0.55	20230619	3800	89.74	20221228	0.30	N	095270	500	74 억		204625	N	N	0	N	00	N
75	20230619	090346	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7040	100	2	1.44	97452100	13900	6.16	6850	7110	6850	9020	4860	6940	7012.72	1.37	0	344	7366	7152	6736	6522	6106	7260	6630	75	2080	500	4990	10	1	14971256	1054	-13.89	1.51	12	0.09	-507.00	4673.00	7110	20230619	-0.98	3800	20221228	85.26	7110	-0.98	20230619	4140	70.05	20230103	7110	-0.98	20230619	3800	85.26	20221228	0.30	N	095270	500	74 억		204625	N	N	0	N	00	N
76	20230616	160346	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	6940	510	2	7.93	1504534940	223719	221.75	6320	6950	6320	8350	4510	6430	6720.81	1.31	0	8137	6823	6626	6393	6196	5963	6725	6295	75	1920	500	4620	10	1	14971256	1039	-13.69	1.49	12	1.49	-507.00	4673.00	6950	20230616	-0.14	3800	20221228	82.63	6950	-0.14	20230616	4140	67.63	20230103	6950	-0.14	20230616	3800	82.63	20221228	0.29	N	095270	500	74 억		195943	N	N	0	N	00	N
77	20230616	150734	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	6820	390	2	6.07	1144562160	171733	170.22	6320	6890	6320	8350	4510	6430	6664.78	1.31	0	5810	6823	6626	6393	6196	5963	6725	6295	75	1920	500	4620	10	1	14971256	1021	-13.45	1.46	12	1.15	-507.00	4673.00	6890	20230616	-1.02	3800	20221228	79.47	6890	-1.02	20230616	4140	64.73	20230103	6890	-1.02	20230616	3800	79.47	20221228	0.29	N	095270	500	74 억		195943	N	N	0	N	00	N
78	20230616	140430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	260	2	4.04	585227860	89507	88.72	6320	6720	6320	8350	4510	6430	6538.35	1.31	0	-6954	6823	6626	6393	6196	5963	6725	6295	75	1920	500	4620	10	1	14971256	1002	-13.20	1.43	12	0.60	-507.00	4673.00	6770	20230530	-1.18	3800	20221228	76.05	6770	-1.18	20230530	4140	61.59	20230103	6770	-1.18	20230530	3800	76.05	20221228	0.29	N	095270	500	74 억		195943	N	N	0	N	00	N
79	20230616	130324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6430	0	3	0.00	115505230	18020	17.86	6320	6480	6320	8350	4510	6430	6409.84	1.31	0	-2512	6823	6626	6393	6196	5963	6725	6295	75	1920	500	4620	10	1	14971256	963	-12.68	1.38	12	0.12	-507.00	4673.00	6770	20230530	-5.02	3800	20221228	69.21	6770	-5.02	20230530	4140	55.31	20230103	6770	-5.02	20230530	3800	69.21	20221228	0.29	N	095270	500	74 억		195943	N	N	0	N	00	N
80	20230616	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6430	0	3	0.00	109432500	17074	16.92	6320	6480	6320	8350	4510	6430	6409.31	1.31	0	-2095	6823	6626	6393	6196	5963	6725	6295	75	1920	500	4620	10	1	14971256	963	-12.68	1.38	12	0.11	-507.00	4673.00	6770	20230530	-5.02	3800	20221228	69.21	6770	-5.02	20230530	4140	55.31	20230103	6770	-5.02	20230530	3800	69.21	20221228	0.29	N	095270	500	74 억		195943	N	N	0	N	00	N
81	20230616	110218	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6430	0	3	0.00	89825980	14010	13.89	6320	6480	6320	8350	4510	6430	6411.56	1.31	0	-1930	6823	6626	6393	6196	5963	6725	6295	75	1920	500	4620	10	1	14971256	963	-12.68	1.38	12	0.09	-507.00	4673.00	6770	20230530	-5.02	3800	20221228	69.21	6770	-5.02	20230530	4140	55.31	20230103	6770	-5.02	20230530	3800	69.21	20221228	0.29	N	095270	500	74 억		195943	N	N	0	N	00	N
82	20230616	100201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6410	-20	5	-0.31	65560460	10230	10.14	6320	6480	6320	8350	4510	6430	6408.65	1.31	0	-1953	6823	6626	6393	6196	5963	6725	6295	75	1920	500	4620	10	1	14971256	960	-12.64	1.37	12	0.07	-507.00	4673.00	6770	20230530	-5.32	3800	20221228	68.68	6770	-5.32	20230530	4140	54.83	20230103	6770	-5.32	20230530	3800	68.68	20221228	0.29	N	095270	500	74 억		195943	N	N	0	N	00	N
83	20230616	090922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	10	2	0.16	28739350	4486	4.45	6320	6450	6320	8350	4510	6430	6406.45	1.31	0	-901	6823	6626	6393	6196	5963	6725	6295	75	1920	500	4620	10	1	14971256	964	-12.70	1.38	12	0.03	-507.00	4673.00	6770	20230530	-4.87	3800	20221228	69.47	6770	-4.87	20230530	4140	55.56	20230103	6770	-4.87	20230530	3800	69.47	20221228	0.29	N	095270	500	74 억		195943	N	N	0	N	00	N
84	20230615	150249	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	-330	5	-5.05	487841140	77418	50.95	6420	6590	6180	8500	4580	6540	6301.39	1.57	0	-31783	6980	6760	6480	6260	5980	6870	6370	75	1960	500	4700	10	1	14971256	930	-12.25	1.33	12	0.52	-507.00	4673.00	6770	20230530	-8.27	3800	20221228	63.42	6770	-8.27	20230530	4140	50.00	20230103	6770	-8.27	20230530	3800	63.42	20221228	0.27	N	095270	500	74 억		234643	N	N	0	N	00	N
85	20230615	140632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6230	-310	5	-4.74	420198640	66517	43.78	6420	6590	6190	8500	4580	6540	6317.16	1.57	0	-24411	6980	6760	6480	6260	5980	6870	6370	75	1960	500	4700	10	1	14971256	933	-12.29	1.33	12	0.44	-507.00	4673.00	6770	20230530	-7.98	3800	20221228	63.95	6770	-7.98	20230530	4140	50.48	20230103	6770	-7.98	20230530	3800	63.95	20221228	0.27	N	095270	500	74 억		234643	N	N	0	N	00	N
86	20230615	130244	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6270	-270	5	-4.13	355061330	56041	36.88	6420	6590	6210	8500	4580	6540	6335.74	1.57	0	-20505	6980	6760	6480	6260	5980	6870	6370	75	1960	500	4700	10	1	14971256	939	-12.37	1.34	12	0.37	-507.00	4673.00	6770	20230530	-7.39	3800	20221228	65.00	6770	-7.39	20230530	4140	51.45	20230103	6770	-7.39	20230530	3800	65.00	20221228	0.27	N	095270	500	74 억		234643	N	N	0	N	00	N
87	20230615	120443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6270	-270	5	-4.13	289378230	45507	29.95	6420	6590	6230	8500	4580	6540	6358.98	1.57	0	-17625	6980	6760	6480	6260	5980	6870	6370	75	1960	500	4700	10	1	14971256	939	-12.37	1.34	12	0.30	-507.00	4673.00	6770	20230530	-7.39	3800	20221228	65.00	6770	-7.39	20230530	4140	51.45	20230103	6770	-7.39	20230530	3800	65.00	20221228	0.27	N	095270	500	74 억		234643	N	N	0	N	00	N
88	20230615	110851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6260	-280	5	-4.28	255086760	40031	26.35	6420	6590	6230	8500	4580	6540	6372.23	1.57	0	-15961	6980	6760	6480	6260	5980	6870	6370	75	1960	500	4700	10	1	14971256	937	-12.35	1.34	12	0.27	-507.00	4673.00	6770	20230530	-7.53	3800	20221228	64.74	6770	-7.53	20230530	4140	51.21	20230103	6770	-7.53	20230530	3800	64.74	20221228	0.27	N	095270	500	74 억		234643	N	N	0	N	00	N
89	20230611	184602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6230	-40	5	-0.64	238658370	38126	132.95	6170	6330	6160	8150	4390	6270	6259.73	1.32	5365	5188	6416	6342	6276	6202	6136	6310	6170	75	1880	500	4510	10	1	14971256	933	-12.29	1.33	12	0.25	-507.00	4673.00	6770	20230530	-7.98	3800	20221228	63.95	6770	-7.98	20230530	4140	50.48	20230103	6770	-7.98	20230530	3800	63.95	20221228	0.26	N	095270	500	74 억		196971	N	N	0	N	00	N
90	20230611	181136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6230	-40	5	-0.64	238658370	38126	132.95	6170	6330	6160	8150	4390	6270	6259.73	1.32	5365	5188	6416	6342	6276	6202	6136	6310	6170	75	1880	500	4510	10	1	14971256	933	-12.29	1.33	12	0.25	-507.00	4673.00	6770	20230530	-7.98	3800	20221228	63.95	6770	-7.98	20230530	4140	50.48	20230103	6770	-7.98	20230530	3800	63.95	20221228	0.26	N	095270	500	74 억		196971	N	N	0	N	00	N