KissMeData/371950/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	161109	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10340	60	2	0.58	250045240	24498	55.75	10250	10400	10040	13360	7200	10280	10206.75	0.24	0	1642	10580	10430	10330	10180	10080	10380	10130	105	3080	500	7400	10	1	21040488	2176	32.62	2.73	12	0.12	317.00	3790.00	19850	20220822	-47.91	9000	20230103	14.89	14180	-27.08	20230410	9000	14.89	20230103	19850	-47.91	20220822	9000	14.89	20230103	2.17	N	371950	500	105 억		50202	N	N	0	N	00	N
3	20230630	151110	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10340	60	2	0.58	239657700	23493	53.47	10250	10400	10040	13360	7200	10280	10201.24	0.24	0	1647	10580	10430	10330	10180	10080	10380	10130	105	3080	500	7400	10	1	21040488	2176	32.62	2.73	12	0.11	317.00	3790.00	19850	20220822	-47.91	9000	20230103	14.89	14180	-27.08	20230410	9000	14.89	20230103	19850	-47.91	20220822	9000	14.89	20230103	2.17	N	371950	500	105 억		50202	N	N	0	N	00	N
4	20230630	141110	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10250	-30	5	-0.29	198795780	19538	44.47	10250	10370	10040	13360	7200	10280	10174.83	0.24	0	907	10580	10430	10330	10180	10080	10380	10130	105	3080	500	7400	10	1	21040488	2157	32.33	2.70	12	0.09	317.00	3790.00	19850	20220822	-48.36	9000	20230103	13.89	14180	-27.72	20230410	9000	13.89	20230103	19850	-48.36	20220822	9000	13.89	20230103	2.17	N	371950	500	105 억		50202	N	N	0	N	00	N
5	20230630	131107	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10230	-50	5	-0.49	190602200	18738	42.65	10250	10370	10040	13360	7200	10280	10171.96	0.24	0	1039	10580	10430	10330	10180	10080	10380	10130	105	3080	500	7400	10	1	21040488	2152	32.27	2.70	12	0.09	317.00	3790.00	19850	20220822	-48.46	9000	20230103	13.67	14180	-27.86	20230410	9000	13.67	20230103	19850	-48.46	20220822	9000	13.67	20230103	2.17	N	371950	500	105 억		50202	N	N	0	N	00	N
6	20230630	121105	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10220	-60	5	-0.58	183407260	18033	41.04	10250	10370	10040	13360	7200	10280	10170.65	0.24	0	1099	10580	10430	10330	10180	10080	10380	10130	105	3080	500	7400	10	1	21040488	2150	32.24	2.70	12	0.09	317.00	3790.00	19850	20220822	-48.51	9000	20230103	13.56	14180	-27.93	20230410	9000	13.56	20230103	19850	-48.51	20220822	9000	13.56	20230103	2.17	N	371950	500	105 억		50202	N	N	0	N	00	N
7	20230630	111057	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10270	-10	5	-0.10	166359410	16366	37.25	10250	10370	10040	13360	7200	10280	10164.94	0.24	0	1435	10580	10430	10330	10180	10080	10380	10130	105	3080	500	7400	10	1	21040488	2161	32.40	2.71	12	0.08	317.00	3790.00	19850	20220822	-48.26	9000	20230103	14.11	14180	-27.57	20230410	9000	14.11	20230103	19850	-48.26	20220822	9000	14.11	20230103	2.17	N	371950	500	105 억		50202	N	N	0	N	00	N
8	20230630	101109	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10240	-40	5	-0.39	145864880	14364	32.69	10250	10370	10040	13360	7200	10280	10154.89	0.24	0	1228	10580	10430	10330	10180	10080	10380	10130	105	3080	500	7400	10	1	21040488	2155	32.30	2.70	12	0.07	317.00	3790.00	19850	20220822	-48.41	9000	20230103	13.78	14180	-27.79	20230410	9000	13.78	20230103	19850	-48.41	20220822	9000	13.78	20230103	2.17	N	371950	500	105 억		50202	N	N	0	N	00	N
9	20230630	091109	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10200	-80	5	-0.78	20634590	2015	4.59	10250	10370	10200	13360	7200	10280	10240.49	0.24	0	-418	10580	10430	10330	10180	10080	10380	10130	105	3080	500	7400	10	1	21040488	2146	32.18	2.69	12	0.01	317.00	3790.00	19850	20220822	-48.61	9000	20230103	13.33	14180	-28.07	20230410	9000	13.33	20230103	19850	-48.61	20220822	9000	13.33	20230103	2.17	N	371950	500	105 억		50202	N	N	0	N	00	N
10	20230629	161102	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10280	-120	5	-1.15	447910820	43495	170.22	10400	10480	10230	13520	7280	10400	10298.13	0.26	0	-4873	10586	10492	10446	10352	10306	10470	10330	105	3120	500	7480	10	1	21040488	2163	32.43	2.71	12	0.21	317.00	3790.00	19850	20220822	-48.21	9000	20230103	14.22	14180	-27.50	20230410	9000	14.22	20230103	19850	-48.21	20220822	9000	14.22	20230103	2.22	N	371950	500	105 억		55047	N	N	0	N	00	N
11	20230629	151102	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10350	-50	5	-0.48	409748630	39788	155.71	10400	10480	10230	13520	7280	10400	10298.30	0.26	0	-4988	10586	10492	10446	10352	10306	10470	10330	105	3120	500	7480	10	1	21040488	2178	32.65	2.73	12	0.19	317.00	3790.00	19850	20220822	-47.86	9000	20230103	15.00	14180	-27.01	20230410	9000	15.00	20230103	19850	-47.86	20220822	9000	15.00	20230103	2.22	N	371950	500	105 억		55047	N	N	0	N	00	N
12	20230629	141101	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10350	-50	5	-0.48	329538190	32026	125.34	10400	10480	10230	13520	7280	10400	10289.71	0.26	0	-1716	10586	10492	10446	10352	10306	10470	10330	105	3120	500	7480	10	1	21040488	2178	32.65	2.73	12	0.15	317.00	3790.00	19850	20220822	-47.86	9000	20230103	15.00	14180	-27.01	20230410	9000	15.00	20230103	19850	-47.86	20220822	9000	15.00	20230103	2.22	N	371950	500	105 억		55047	N	N	0	N	00	N
13	20230629	131058	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10310	-90	5	-0.87	309754450	30109	117.83	10400	10480	10230	13520	7280	10400	10287.77	0.26	0	-1042	10586	10492	10446	10352	10306	10470	10330	105	3120	500	7480	10	1	21040488	2169	32.52	2.72	12	0.14	317.00	3790.00	19850	20220822	-48.06	9000	20230103	14.56	14180	-27.29	20230410	9000	14.56	20230103	19850	-48.06	20220822	9000	14.56	20230103	2.22	N	371950	500	105 억		55047	N	N	0	N	00	N
14	20230629	121103	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10290	-110	5	-1.06	289878220	28177	110.27	10400	10480	10230	13520	7280	10400	10287.76	0.26	0	-997	10586	10492	10446	10352	10306	10470	10330	105	3120	500	7480	10	1	21040488	2165	32.46	2.72	12	0.13	317.00	3790.00	19850	20220822	-48.16	9000	20230103	14.33	14180	-27.43	20230410	9000	14.33	20230103	19850	-48.16	20220822	9000	14.33	20230103	2.22	N	371950	500	105 억		55047	N	N	0	N	00	N
15	20230629	111104	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10270	-130	5	-1.25	240693710	23385	91.52	10400	10480	10230	13520	7280	10400	10292.65	0.26	0	-58	10586	10492	10446	10352	10306	10470	10330	105	3120	500	7480	10	1	21040488	2161	32.40	2.71	12	0.11	317.00	3790.00	19850	20220822	-48.26	9000	20230103	14.11	14180	-27.57	20230410	9000	14.11	20230103	19850	-48.26	20220822	9000	14.11	20230103	2.22	N	371950	500	105 억		55047	N	N	0	N	00	N
16	20230629	101106	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10270	-130	5	-1.25	139425140	13510	52.87	10400	10480	10270	13520	7280	10400	10320.14	0.26	0	-91	10586	10492	10446	10352	10306	10470	10330	105	3120	500	7480	10	1	21040488	2161	32.40	2.71	12	0.06	317.00	3790.00	19850	20220822	-48.26	9000	20230103	14.11	14180	-27.57	20230410	9000	14.11	20230103	19850	-48.26	20220822	9000	14.11	20230103	2.22	N	371950	500	105 억		55047	N	N	0	N	00	N
17	20230629	090956	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10480	80	2	0.77	11922500	1146	4.48	10400	10480	10360	13520	7280	10400	10403.58	0.26	0	250	10586	10492	10446	10352	10306	10470	10330	105	3120	500	7480	10	1	21040488	2205	33.06	2.77	12	0.01	317.00	3790.00	19850	20220822	-47.20	9000	20230103	16.44	14180	-26.09	20230410	9000	16.44	20230103	19850	-47.20	20220822	9000	16.44	20230103	2.22	N	371950	500	105 억		55047	N	N	0	N	00	N
18	20230628	161047	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10400	10	2	0.10	265717570	25475	21.01	10420	10540	10400	13500	7280	10390	10430.55	0.27	0	-1683	10970	10680	10470	10180	9970	10575	10075	105	3110	500	7480	10	1	21040488	2188	32.81	2.74	12	0.12	317.00	3790.00	19850	20220822	-47.61	9000	20230103	15.56	14180	-26.66	20230410	9000	15.56	20230103	19850	-47.61	20220822	9000	15.56	20230103	2.23	N	371950	500	105 억		56729	N	N	0	N	00	N
19	20230628	151055	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10410	20	2	0.19	237334950	22747	18.76	10420	10540	10400	13500	7280	10390	10433.68	0.27	0	-1334	10970	10680	10470	10180	9970	10575	10075	105	3110	500	7480	10	1	21040488	2190	32.84	2.75	12	0.11	317.00	3790.00	19850	20220822	-47.56	9000	20230103	15.67	14180	-26.59	20230410	9000	15.67	20230103	19850	-47.56	20220822	9000	15.67	20230103	2.23	N	371950	500	105 억		56729	N	N	0	N	00	N
20	20230628	141055	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10430	40	2	0.38	219058090	20992	17.31	10420	10540	10400	13500	7280	10390	10435.31	0.27	0	-1331	10970	10680	10470	10180	9970	10575	10075	105	3110	500	7480	10	1	21040488	2195	32.90	2.75	12	0.10	317.00	3790.00	19850	20220822	-47.46	9000	20230103	15.89	14180	-26.45	20230410	9000	15.89	20230103	19850	-47.46	20220822	9000	15.89	20230103	2.23	N	371950	500	105 억		56729	N	N	0	N	00	N
21	20230628	131055	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10410	20	2	0.19	152105340	14560	12.01	10420	10540	10400	13500	7280	10390	10446.80	0.27	0	-1330	10970	10680	10470	10180	9970	10575	10075	105	3110	500	7480	10	1	21040488	2190	32.84	2.75	12	0.07	317.00	3790.00	19850	20220822	-47.56	9000	20230103	15.67	14180	-26.59	20230410	9000	15.67	20230103	19850	-47.56	20220822	9000	15.67	20230103	2.23	N	371950	500	105 억		56729	N	N	0	N	00	N
22	20230628	121107	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10470	80	2	0.77	124812560	11941	9.85	10420	10540	10400	13500	7280	10390	10452.44	0.27	0	-13	10970	10680	10470	10180	9970	10575	10075	105	3110	500	7480	10	1	21040488	2203	33.03	2.76	12	0.06	317.00	3790.00	19850	20220822	-47.25	9000	20230103	16.33	14180	-26.16	20230410	9000	16.33	20230103	19850	-47.25	20220822	9000	16.33	20230103	2.23	N	371950	500	105 억		56729	N	N	0	N	00	N
23	20230628	111103	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10410	20	2	0.19	112299900	10742	8.86	10420	10540	10410	13500	7280	10390	10454.28	0.27	0	387	10970	10680	10470	10180	9970	10575	10075	105	3110	500	7480	10	1	21040488	2190	32.84	2.75	12	0.05	317.00	3790.00	19850	20220822	-47.56	9000	20230103	15.67	14180	-26.59	20230410	9000	15.67	20230103	19850	-47.56	20220822	9000	15.67	20230103	2.23	N	371950	500	105 억		56729	N	N	0	N	00	N
24	20230628	101103	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10480	90	2	0.87	94790470	9063	7.47	10420	10540	10420	13500	7280	10390	10459.06	0.27	0	857	10970	10680	10470	10180	9970	10575	10075	105	3110	500	7480	10	1	21040488	2205	33.06	2.77	12	0.04	317.00	3790.00	19850	20220822	-47.20	9000	20230103	16.44	14180	-26.09	20230410	9000	16.44	20230103	19850	-47.20	20220822	9000	16.44	20230103	2.23	N	371950	500	105 억		56729	N	N	0	N	00	N
25	20230628	091057	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10430	40	2	0.38	16615640	1591	1.31	10420	10500	10420	13500	7280	10390	10443.52	0.27	0	470	10970	10680	10470	10180	9970	10575	10075	105	3110	500	7480	10	1	21040488	2195	32.90	2.75	12	0.01	317.00	3790.00	19850	20220822	-47.46	9000	20230103	15.89	14180	-26.45	20230410	9000	15.89	20230103	19850	-47.46	20220822	9000	15.89	20230103	2.23	N	371950	500	105 억		56729	N	N	0	N	00	N
26	20230627	161057	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10390	-370	5	-3.44	1260473710	121226	432.92	10760	10760	10260	13980	7540	10760	10397.72	0.20	0	15230	11033	10896	10753	10616	10473	10965	10685	105	3220	500	7740	10	1	21040488	2186	32.78	2.74	12	0.58	317.00	3790.00	19850	20220822	-47.66	9000	20230103	15.44	14180	-26.73	20230410	9000	15.44	20230103	19850	-47.66	20220822	9000	15.44	20230103	2.23	N	371950	500	105 억		41887	N	N	0	N	00	N
27	20230627	151108	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10490	-270	5	-2.51	1238200780	119085	425.27	10760	10760	10260	13980	7540	10760	10397.62	0.20	0	15273	11033	10896	10753	10616	10473	10965	10685	105	3220	500	7740	10	1	21040488	2207	33.09	2.77	12	0.57	317.00	3790.00	19850	20220822	-47.15	9000	20230103	16.56	14180	-26.02	20230410	9000	16.56	20230103	19850	-47.15	20220822	9000	16.56	20230103	2.23	N	371950	500	105 억		41887	N	N	0	N	00	N
28	20230627	141115	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10370	-390	5	-3.62	1194517180	114888	410.29	10760	10760	10260	13980	7540	10760	10397.23	0.20	0	14978	11033	10896	10753	10616	10473	10965	10685	105	3220	500	7740	10	1	21040488	2182	32.71	2.74	12	0.55	317.00	3790.00	19850	20220822	-47.76	9000	20230103	15.22	14180	-26.87	20230410	9000	15.22	20230103	19850	-47.76	20220822	9000	15.22	20230103	2.23	N	371950	500	105 억		41887	N	N	0	N	00	N
29	20230627	121114	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10410	-350	5	-3.25	1031162030	99132	354.02	10760	10760	10260	13980	7540	10760	10401.91	0.20	0	14456	11033	10896	10753	10616	10473	10965	10685	105	3220	500	7740	10	1	21040488	2190	32.84	2.75	12	0.47	317.00	3790.00	19850	20220822	-47.56	9000	20230103	15.67	14180	-26.59	20230410	9000	15.67	20230103	19850	-47.56	20220822	9000	15.67	20230103	2.23	N	371950	500	105 억		41887	N	N	0	N	00	N
30	20230627	111124	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10380	-380	5	-3.53	951089600	91427	326.50	10760	10760	10260	13980	7540	10760	10402.72	0.20	0	15192	11033	10896	10753	10616	10473	10965	10685	105	3220	500	7740	10	1	21040488	2184	32.74	2.74	12	0.43	317.00	3790.00	19850	20220822	-47.71	9000	20230103	15.33	14180	-26.80	20230410	9000	15.33	20230103	19850	-47.71	20220822	9000	15.33	20230103	2.23	N	371950	500	105 억		41887	N	N	0	N	00	N
31	20230627	101051	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10500	-260	5	-2.42	444303340	42396	151.40	10760	10760	10390	13980	7540	10760	10479.84	0.20	0	716	11033	10896	10753	10616	10473	10965	10685	105	3220	500	7740	10	1	21040488	2209	33.12	2.77	12	0.20	317.00	3790.00	19850	20220822	-47.10	9000	20230103	16.67	14180	-25.95	20230410	9000	16.67	20230103	19850	-47.10	20220822	9000	16.67	20230103	2.23	N	371950	500	105 억		41887	N	N	0	N	00	N
32	20230627	091056	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10670	-90	5	-0.84	3938450	368	1.31	10760	10760	10670	13980	7540	10760	10702.31	0.20	0	-285	11033	10896	10753	10616	10473	10965	10685	105	3220	500	7740	10	1	21040488	2245	33.66	2.82	12	0.00	317.00	3790.00	19850	20220822	-46.25	9000	20230103	18.56	14180	-24.75	20230410	9000	18.56	20230103	19850	-46.25	20220822	9000	18.56	20230103	2.23	N	371950	500	105 억		41887	N	N	0	N	00	N
33	20230626	161056	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10760	-20	5	-0.19	299900730	27951	46.50	10700	10890	10610	14010	7550	10780	10729.52	0.18	0	4405	11406	11092	10916	10602	10426	11005	10515	105	3230	500	7760	10	1	21040488	2264	33.94	2.84	12	0.13	317.00	3790.00	19850	20220822	-45.79	9000	20230103	19.56	14180	-24.12	20230410	9000	19.56	20230103	19850	-45.79	20220822	9000	19.56	20230103	2.23	N	371950	500	105 억		37478	N	N	0	N	00	N
34	20230626	151102	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10760	-20	5	-0.19	279777420	26081	43.39	10700	10890	10610	14010	7550	10780	10727.25	0.18	0	4330	11406	11092	10916	10602	10426	11005	10515	105	3230	500	7760	10	1	21040488	2264	33.94	2.84	12	0.12	317.00	3790.00	19850	20220822	-45.79	9000	20230103	19.56	14180	-24.12	20230410	9000	19.56	20230103	19850	-45.79	20220822	9000	19.56	20230103	2.23	N	371950	500	105 억		37478	N	N	0	N	00	N
35	20230626	141100	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10780	0	3	0.00	239415880	22324	37.14	10700	10890	10610	14010	7550	10780	10724.60	0.18	0	4431	11406	11092	10916	10602	10426	11005	10515	105	3230	500	7760	10	1	21040488	2268	34.01	2.84	12	0.11	317.00	3790.00	19850	20220822	-45.69	9000	20230103	19.78	14180	-23.98	20230410	9000	19.78	20230103	19850	-45.69	20220822	9000	19.78	20230103	2.23	N	371950	500	105 억		37478	N	N	0	N	00	N
36	20230626	121057	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10800	20	2	0.19	195882120	18289	30.43	10700	10890	10610	14010	7550	10780	10710.38	0.18	0	5009	11406	11092	10916	10602	10426	11005	10515	105	3230	500	7760	10	1	21040488	2272	34.07	2.85	12	0.09	317.00	3790.00	19850	20220822	-45.59	9000	20230103	20.00	14180	-23.84	20230410	9000	20.00	20230103	19850	-45.59	20220822	9000	20.00	20230103	2.23	N	371950	500	105 억		37478	N	N	0	N	00	N
37	20230626	111056	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10800	20	2	0.19	179036260	16729	27.83	10700	10890	10610	14010	7550	10780	10702.15	0.18	0	5174	11406	11092	10916	10602	10426	11005	10515	105	3230	500	7760	10	1	21040488	2272	34.07	2.85	12	0.08	317.00	3790.00	19850	20220822	-45.59	9000	20230103	20.00	14180	-23.84	20230410	9000	20.00	20230103	19850	-45.59	20220822	9000	20.00	20230103	2.23	N	371950	500	105 억		37478	N	N	0	N	00	N
38	20230626	101053	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10850	70	2	0.65	159657300	14933	24.84	10700	10890	10610	14010	7550	10780	10691.58	0.18	0	5213	11406	11092	10916	10602	10426	11005	10515	105	3230	500	7760	10	1	21040488	2283	34.23	2.86	12	0.07	317.00	3790.00	19850	20220822	-45.34	9000	20230103	20.56	14180	-23.48	20230410	9000	20.56	20230103	19850	-45.34	20220822	9000	20.56	20230103	2.23	N	371950	500	105 억		37478	N	N	0	N	00	N
39	20230626	091059	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10630	-150	5	-1.39	31041790	2911	4.84	10700	10700	10630	14010	7550	10780	10663.62	0.18	0	-132	11406	11092	10916	10602	10426	11005	10515	105	3230	500	7760	10	1	21040488	2237	33.53	2.80	12	0.01	317.00	3790.00	19850	20220822	-46.45	9000	20230103	18.11	14180	-25.04	20230410	9000	18.11	20230103	19850	-46.45	20220822	9000	18.11	20230103	2.23	N	371950	500	105 억		37478	N	N	0	N	00	N
40	20230623	191008	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10780	-170	5	-1.55	652707700	60111	98.05	10960	11230	10740	14230	7670	10950	10858.51	0.18	-3728	-3754	11430	11190	10860	10620	10290	11025	10455	105	3280	500	7880	10	1	21040488	2268	34.01	2.84	12	0.29	317.00	3790.00	19850	20220822	-45.69	9000	20230103	19.78	14180	-23.98	20230410	9000	19.78	20230103	19850	-45.69	20220822	9000	19.78	20230103	2.25	N	371950	500	105 억		37478	N	N	0	N	00	N
41	20230623	140852	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10780	-170	5	-1.55	607705830	55941	91.25	10960	11230	10740	14230	7670	10950	10863.34	0.20	0	-4810	11430	11190	10860	10620	10290	11025	10455	105	3280	500	7880	10	1	21040488	2268	34.01	2.84	12	0.27	317.00	3790.00	19850	20220822	-45.69	9000	20230103	19.78	14180	-23.98	20230410	9000	19.78	20230103	19850	-45.69	20220822	9000	19.78	20230103	2.25	N	371950	500	105 억		41206	N	N	0	N	00	N
42	20230622	160853	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10950	-100	5	-0.90	665977420	61136	74.44	10960	11100	10530	14360	7740	11050	10893.36	0.22	0	-5856	11596	11322	11186	10912	10776	11255	10845	105	3310	500	7950	10	1	21040488	2304	34.54	2.89	12	0.29	317.00	3790.00	19850	20220822	-44.84	9000	20230103	21.67	14180	-22.78	20230410	9000	21.67	20230103	19850	-44.84	20220822	9000	21.67	20230103	2.28	N	371950	500	105 억		46924	N	N	0	N	00	N
43	20230622	150215	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10950	-100	5	-0.90	644418570	59165	72.04	10960	11100	10530	14360	7740	11050	10891.89	0.22	0	-5812	11596	11322	11186	10912	10776	11255	10845	105	3310	500	7950	10	1	21040488	2304	34.54	2.89	12	0.28	317.00	3790.00	19850	20220822	-44.84	9000	20230103	21.67	14180	-22.78	20230410	9000	21.67	20230103	19850	-44.84	20220822	9000	21.67	20230103	2.28	N	371950	500	105 억		46924	N	N	0	N	00	N
44	20230622	140150	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10920	-130	5	-1.18	562139500	51651	62.89	10960	11100	10530	14360	7740	11050	10883.42	0.22	0	-5283	11596	11322	11186	10912	10776	11255	10845	105	3310	500	7950	10	1	21040488	2298	34.45	2.88	12	0.25	317.00	3790.00	19850	20220822	-44.99	9000	20230103	21.33	14180	-22.99	20230410	9000	21.33	20230103	19850	-44.99	20220822	9000	21.33	20230103	2.28	N	371950	500	105 억		46924	N	N	0	N	00	N
45	20230622	130233	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10900	-150	5	-1.36	545250490	50107	61.01	10960	11100	10530	14360	7740	11050	10881.72	0.22	0	-5226	11596	11322	11186	10912	10776	11255	10845	105	3310	500	7950	10	1	21040488	2293	34.38	2.88	12	0.24	317.00	3790.00	19850	20220822	-45.09	9000	20230103	21.11	14180	-23.13	20230410	9000	21.11	20230103	19850	-45.09	20220822	9000	21.11	20230103	2.28	N	371950	500	105 억		46924	N	N	0	N	00	N
46	20230622	120604	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10920	-130	5	-1.18	452042020	41559	50.60	10960	11100	10530	14360	7740	11050	10877.11	0.22	0	-4315	11596	11322	11186	10912	10776	11255	10845	105	3310	500	7950	10	1	21040488	2298	34.45	2.88	12	0.20	317.00	3790.00	19850	20220822	-44.99	9000	20230103	21.33	14180	-22.99	20230410	9000	21.33	20230103	19850	-44.99	20220822	9000	21.33	20230103	2.28	N	371950	500	105 억		46924	N	N	0	N	00	N
47	20230622	110441	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10880	-170	5	-1.54	361756780	33273	40.51	10960	11100	10530	14360	7740	11050	10872.38	0.22	0	-3430	11596	11322	11186	10912	10776	11255	10845	105	3310	500	7950	10	1	21040488	2289	34.32	2.87	12	0.16	317.00	3790.00	19850	20220822	-45.19	9000	20230103	20.89	14180	-23.27	20230410	9000	20.89	20230103	19850	-45.19	20220822	9000	20.89	20230103	2.28	N	371950	500	105 억		46924	N	N	0	N	00	N
48	20230622	100706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10870	-180	5	-1.63	283409010	26064	31.73	10960	11100	10530	14360	7740	11050	10873.57	0.22	0	-2461	11596	11322	11186	10912	10776	11255	10845	105	3310	500	7950	10	1	21040488	2287	34.29	2.87	12	0.12	317.00	3790.00	19850	20220822	-45.24	9000	20230103	20.78	14180	-23.34	20230410	9000	20.78	20230103	19850	-45.24	20220822	9000	20.78	20230103	2.28	N	371950	500	105 억		46924	N	N	0	N	00	N
49	20230622	090118	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11080	30	2	0.27	16853670	1527	1.86	10960	11100	10940	14360	7740	11050	11037.10	0.22	0	56	11596	11322	11186	10912	10776	11255	10845	105	3310	500	7950	10	1	21040488	2331	34.95	2.92	12	0.01	317.00	3790.00	19850	20220822	-44.18	9000	20230103	23.11	14180	-21.86	20230410	9000	23.11	20230103	19850	-44.18	20220822	9000	23.11	20230103	2.28	N	371950	500	105 억		46924	N	N	0	N	00	N
50	20230621	160504	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11050	-390	5	-3.41	916196590	81252	187.27	11440	11460	11050	14870	8010	11440	11276.83	0.27	0	-9085	11673	11556	11443	11326	11213	11615	11385	105	3430	500	8230	10	1	21040488	2325	34.86	2.92	12	0.39	317.00	3790.00	19850	20220822	-44.33	9000	20230103	22.78	14180	-22.07	20230410	9000	22.78	20230103	19850	-44.33	20220822	9000	22.78	20230103	2.29	N	371950	500	105 억		56146	N	N	0	N	00	N
51	20230621	150515	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11120	-320	5	-2.80	740433800	65400	150.74	11440	11460	11100	14870	8010	11440	11321.62	0.27	0	-9483	11673	11556	11443	11326	11213	11615	11385	105	3430	500	8230	10	1	21040488	2340	35.08	2.93	12	0.31	317.00	3790.00	19850	20220822	-43.98	9000	20230103	23.56	14180	-21.58	20230410	9000	23.56	20230103	19850	-43.98	20220822	9000	23.56	20230103	2.29	N	371950	500	105 억		56146	N	N	0	N	00	N
52	20230621	141006	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11300	-140	5	-1.22	562041220	49555	114.22	11440	11460	11270	14870	8010	11440	11341.77	0.27	0	-3477	11673	11556	11443	11326	11213	11615	11385	105	3430	500	8230	10	1	21040488	2378	35.65	2.98	12	0.24	317.00	3790.00	19850	20220822	-43.07	9000	20230103	25.56	14180	-20.31	20230410	9000	25.56	20230103	19850	-43.07	20220822	9000	25.56	20230103	2.29	N	371950	500	105 억		56146	N	N	0	N	00	N
53	20230621	130456	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11320	-120	5	-1.05	464393700	40935	94.35	11440	11460	11270	14870	8010	11440	11344.66	0.27	0	-3148	11673	11556	11443	11326	11213	11615	11385	105	3430	500	8230	10	1	21040488	2382	35.71	2.99	12	0.19	317.00	3790.00	19850	20220822	-42.97	9000	20230103	25.78	14180	-20.17	20230410	9000	25.78	20230103	19850	-42.97	20220822	9000	25.78	20230103	2.29	N	371950	500	105 억		56146	N	N	0	N	00	N
54	20230621	120556	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11320	-120	5	-1.05	412464650	36348	83.78	11440	11460	11270	14870	8010	11440	11347.66	0.27	0	105	11673	11556	11443	11326	11213	11615	11385	105	3430	500	8230	10	1	21040488	2382	35.71	2.99	12	0.17	317.00	3790.00	19850	20220822	-42.97	9000	20230103	25.78	14180	-20.17	20230410	9000	25.78	20230103	19850	-42.97	20220822	9000	25.78	20230103	2.29	N	371950	500	105 억		56146	N	N	0	N	00	N
55	20230621	110635	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11300	-140	5	-1.22	369398980	32539	75.00	11440	11460	11270	14870	8010	11440	11352.50	0.27	0	522	11673	11556	11443	11326	11213	11615	11385	105	3430	500	8230	10	1	21040488	2378	35.65	2.98	12	0.15	317.00	3790.00	19850	20220822	-43.07	9000	20230103	25.56	14180	-20.31	20230410	9000	25.56	20230103	19850	-43.07	20220822	9000	25.56	20230103	2.29	N	371950	500	105 억		56146	N	N	0	N	00	N
56	20230621	100959	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11380	-60	5	-0.52	172494640	15143	34.90	11440	11460	11350	14870	8010	11440	11391.05	0.27	0	1702	11673	11556	11443	11326	11213	11615	11385	105	3430	500	8230	10	1	21040488	2394	35.90	3.00	12	0.07	317.00	3790.00	19850	20220822	-42.67	9000	20230103	26.44	14180	-19.75	20230410	9000	26.44	20230103	19850	-42.67	20220822	9000	26.44	20230103	2.29	N	371950	500	105 억		56146	N	N	0	N	00	N
57	20230621	090113	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11440	0	3	0.00	2356640	206	0.47	11440	11440	11440	14870	8010	11440	11440.00	0.27	0	0	11673	11556	11443	11326	11213	11615	11385	105	3430	500	8230	10	1	21040488	2407	36.09	3.02	12	0.00	317.00	3790.00	19850	20220822	-42.37	9000	20230103	27.11	14180	-19.32	20230410	9000	27.11	20230103	19850	-42.37	20220822	9000	27.11	20230103	2.29	N	371950	500	105 억		56146	N	N	0	N	00	N
58	20230620	160232	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11440	60	2	0.53	493352410	43234	112.46	11380	11560	11330	14790	7970	11380	11411.21	0.26	0	773	11820	11600	11460	11240	11100	11530	11170	105	3410	500	8190	10	1	21040488	2407	36.09	3.02	12	0.21	317.00	3790.00	19850	20220822	-42.37	9000	20230103	27.11	14180	-19.32	20230410	9000	27.11	20230103	19850	-42.37	20220822	9000	27.11	20230103	2.30	N	371950	500	105 억		55362	N	N	0	N	00	N
59	20230620	150535	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11440	60	2	0.53	472319830	41395	107.68	11380	11560	11330	14790	7970	11380	11410.07	0.26	0	208	11820	11600	11460	11240	11100	11530	11170	105	3410	500	8190	10	1	21040488	2407	36.09	3.02	12	0.20	317.00	3790.00	19850	20220822	-42.37	9000	20230103	27.11	14180	-19.32	20230410	9000	27.11	20230103	19850	-42.37	20220822	9000	27.11	20230103	2.30	N	371950	500	105 억		55362	N	N	0	N	00	N
60	20230620	140615	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11400	20	2	0.18	446729030	39153	101.84	11380	11560	11330	14790	7970	11380	11409.83	0.26	0	-61	11820	11600	11460	11240	11100	11530	11170	105	3410	500	8190	10	1	21040488	2399	35.96	3.01	12	0.19	317.00	3790.00	19850	20220822	-42.57	9000	20230103	26.67	14180	-19.61	20230410	9000	26.67	20230103	19850	-42.57	20220822	9000	26.67	20230103	2.30	N	371950	500	105 억		55362	N	N	0	N	00	N
61	20230620	130354	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11420	40	2	0.35	403873960	35396	92.07	11380	11560	11330	14790	7970	11380	11410.16	0.26	0	-1485	11820	11600	11460	11240	11100	11530	11170	105	3410	500	8190	10	1	21040488	2403	36.03	3.01	12	0.17	317.00	3790.00	19850	20220822	-42.47	9000	20230103	26.89	14180	-19.46	20230410	9000	26.89	20230103	19850	-42.47	20220822	9000	26.89	20230103	2.30	N	371950	500	105 억		55362	N	N	0	N	00	N
62	20230620	120315	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11410	30	2	0.26	350921410	30750	79.99	11380	11560	11330	14790	7970	11380	11412.08	0.26	0	-2123	11820	11600	11460	11240	11100	11530	11170	105	3410	500	8190	10	1	21040488	2401	35.99	3.01	12	0.15	317.00	3790.00	19850	20220822	-42.52	9000	20230103	26.78	14180	-19.53	20230410	9000	26.78	20230103	19850	-42.52	20220822	9000	26.78	20230103	2.30	N	371950	500	105 억		55362	N	N	0	N	00	N
63	20230620	110324	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11440	60	2	0.53	311979620	27343	71.12	11380	11560	11330	14790	7970	11380	11409.85	0.26	0	-1907	11820	11600	11460	11240	11100	11530	11170	105	3410	500	8190	10	1	21040488	2407	36.09	3.02	12	0.13	317.00	3790.00	19850	20220822	-42.37	9000	20230103	27.11	14180	-19.32	20230410	9000	27.11	20230103	19850	-42.37	20220822	9000	27.11	20230103	2.30	N	371950	500	105 억		55362	N	N	0	N	00	N
64	20230620	100622	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11500	120	2	1.05	260975480	22892	59.55	11380	11560	11330	14790	7970	11380	11400.29	0.26	0	-1587	11820	11600	11460	11240	11100	11530	11170	105	3410	500	8190	10	1	21040488	2420	36.28	3.03	12	0.11	317.00	3790.00	19850	20220822	-42.07	9000	20230103	27.78	14180	-18.90	20230410	9000	27.78	20230103	19850	-42.07	20220822	9000	27.78	20230103	2.30	N	371950	500	105 억		55362	N	N	0	N	00	N
65	20230620	090621	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11380	0	3	0.00	39313740	3450	8.97	11380	11560	11380	14790	7970	11380	11395.29	0.26	0	630	11820	11600	11460	11240	11100	11530	11170	105	3410	500	8190	10	1	21040488	2394	35.90	3.00	12	0.02	317.00	3790.00	19850	20220822	-42.67	9000	20230103	26.44	14180	-19.75	20230410	9000	26.44	20230103	19850	-42.67	20220822	9000	26.44	20230103	2.30	N	371950	500	105 억		55362	N	N	0	N	00	N
66	20230619	160157	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11380	-70	5	-0.61	439326090	38396	64.08	11460	11680	11320	14880	8020	11450	11442.14	0.29	0	-4789	11683	11566	11433	11316	11183	11625	11375	105	3430	500	8240	10	1	21040488	2394	35.90	3.00	12	0.18	317.00	3790.00	19850	20220822	-42.67	9000	20230103	26.44	14180	-19.75	20230410	9000	26.44	20230103	19850	-42.67	20220822	9000	26.44	20230103	2.29	N	371950	500	105 억		60112	N	N	0	N	00	N
67	20230619	150141	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11410	-40	5	-0.35	406282240	35495	59.24	11460	11680	11320	14880	8020	11450	11446.18	0.29	0	-4673	11683	11566	11433	11316	11183	11625	11375	105	3430	500	8240	10	1	21040488	2401	35.99	3.01	12	0.17	317.00	3790.00	19850	20220822	-42.52	9000	20230103	26.78	14180	-19.53	20230410	9000	26.78	20230103	19850	-42.52	20220822	9000	26.78	20230103	2.29	N	371950	500	105 억		60112	N	N	0	N	00	N
68	20230619	140930	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11380	-70	5	-0.61	346748370	30271	50.52	11460	11680	11320	14880	8020	11450	11454.80	0.29	0	-5393	11683	11566	11433	11316	11183	11625	11375	105	3430	500	8240	10	1	21040488	2394	35.90	3.00	12	0.14	317.00	3790.00	19850	20220822	-42.67	9000	20230103	26.44	14180	-19.75	20230410	9000	26.44	20230103	19850	-42.67	20220822	9000	26.44	20230103	2.29	N	371950	500	105 억		60112	N	N	0	N	00	N
69	20230619	131011	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11430	-20	5	-0.17	310096240	27057	45.15	11460	11680	11320	14880	8020	11450	11460.85	0.29	0	-5168	11683	11566	11433	11316	11183	11625	11375	105	3430	500	8240	10	1	21040488	2405	36.06	3.02	12	0.13	317.00	3790.00	19850	20220822	-42.42	9000	20230103	27.00	14180	-19.39	20230410	9000	27.00	20230103	19850	-42.42	20220822	9000	27.00	20230103	2.29	N	371950	500	105 억		60112	N	N	0	N	00	N
70	20230619	120254	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11490	40	2	0.35	264208390	23067	38.50	11460	11680	11320	14880	8020	11450	11453.96	0.29	0	-3836	11683	11566	11433	11316	11183	11625	11375	105	3430	500	8240	10	1	21040488	2418	36.25	3.03	12	0.11	317.00	3790.00	19850	20220822	-42.12	9000	20230103	27.67	14180	-18.97	20230410	9000	27.67	20230103	19850	-42.12	20220822	9000	27.67	20230103	2.29	N	371950	500	105 억		60112	N	N	0	N	00	N
71	20230619	110357	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11420	-30	5	-0.26	229233800	20023	33.42	11460	11680	11320	14880	8020	11450	11448.52	0.29	0	-3826	11683	11566	11433	11316	11183	11625	11375	105	3430	500	8240	10	1	21040488	2403	36.03	3.01	12	0.10	317.00	3790.00	19850	20220822	-42.47	9000	20230103	26.89	14180	-19.46	20230410	9000	26.89	20230103	19850	-42.47	20220822	9000	26.89	20230103	2.29	N	371950	500	105 억		60112	N	N	0	N	00	N
72	20230619	100450	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11450	0	3	0.00	148439670	12970	21.65	11460	11680	11320	14880	8020	11450	11444.85	0.29	0	-4892	11683	11566	11433	11316	11183	11625	11375	105	3430	500	8240	10	1	21040488	2409	36.12	3.02	12	0.06	317.00	3790.00	19850	20220822	-42.32	9000	20230103	27.22	14180	-19.25	20230410	9000	27.22	20230103	19850	-42.32	20220822	9000	27.22	20230103	2.29	N	371950	500	105 억		60112	N	N	0	N	00	N
73	20230619	090941	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11440	-10	5	-0.09	60302620	5231	8.73	11460	11680	11440	14880	8020	11450	11527.93	0.29	0	-2236	11683	11566	11433	11316	11183	11625	11375	105	3430	500	8240	10	1	21040488	2407	36.09	3.02	12	0.02	317.00	3790.00	19850	20220822	-42.37	9000	20230103	27.11	14180	-19.32	20230410	9000	27.11	20230103	19850	-42.37	20220822	9000	27.11	20230103	2.29	N	371950	500	105 억		60112	N	N	0	N	00	N
74	20230616	160638	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11450	180	2	1.60	684590630	59782	124.23	11300	11550	11300	14650	7890	11270	11451.45	0.23	0	10770	11590	11430	11330	11170	11070	11380	11120	105	3380	500	8110	10	1	21040488	2409	36.12	3.02	12	0.28	317.00	3790.00	19850	20220822	-42.32	9000	20230103	27.22	14180	-19.25	20230410	9000	27.22	20230103	19850	-42.32	20220822	9000	27.22	20230103	2.28	N	371950	500	105 억		49308	N	N	0	N	00	N
75	20230616	150248	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11420	150	2	1.33	653621910	57077	118.61	11300	11550	11300	14650	7890	11270	11451.58	0.23	0	10602	11590	11430	11330	11170	11070	11380	11120	105	3380	500	8110	10	1	21040488	2403	36.03	3.01	12	0.27	317.00	3790.00	19850	20220822	-42.47	9000	20230103	26.89	14180	-19.46	20230410	9000	26.89	20230103	19850	-42.47	20220822	9000	26.89	20230103	2.28	N	371950	500	105 억		49308	N	N	0	N	00	N
76	20230616	140528	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11390	120	2	1.06	593870170	51837	107.72	11300	11550	11300	14650	7890	11270	11456.49	0.23	0	10387	11590	11430	11330	11170	11070	11380	11120	105	3380	500	8110	10	1	21040488	2397	35.93	3.01	12	0.25	317.00	3790.00	19850	20220822	-42.62	9000	20230103	26.56	14180	-19.68	20230410	9000	26.56	20230103	19850	-42.62	20220822	9000	26.56	20230103	2.28	N	371950	500	105 억		49308	N	N	0	N	00	N
77	20230616	130519	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11490	220	2	1.95	489500060	42717	88.77	11300	11550	11300	14650	7890	11270	11459.14	0.23	0	11997	11590	11430	11330	11170	11070	11380	11120	105	3380	500	8110	10	1	21040488	2418	36.25	3.03	12	0.20	317.00	3790.00	19850	20220822	-42.12	9000	20230103	27.67	14180	-18.97	20230410	9000	27.67	20230103	19850	-42.12	20220822	9000	27.67	20230103	2.28	N	371950	500	105 억		49308	N	N	0	N	00	N
78	20230616	120418	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11500	230	2	2.04	454002990	39624	82.34	11300	11550	11300	14650	7890	11270	11457.78	0.23	0	10680	11590	11430	11330	11170	11070	11380	11120	105	3380	500	8110	10	1	21040488	2420	36.28	3.03	12	0.19	317.00	3790.00	19850	20220822	-42.07	9000	20230103	27.78	14180	-18.90	20230410	9000	27.78	20230103	19850	-42.07	20220822	9000	27.78	20230103	2.28	N	371950	500	105 억		49308	N	N	0	N	00	N
79	20230616	110417	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11430	160	2	1.42	363528320	31722	65.92	11300	11550	11300	14650	7890	11270	11459.82	0.23	0	10805	11590	11430	11330	11170	11070	11380	11120	105	3380	500	8110	10	1	21040488	2405	36.06	3.02	12	0.15	317.00	3790.00	19850	20220822	-42.42	9000	20230103	27.00	14180	-19.39	20230410	9000	27.00	20230103	19850	-42.42	20220822	9000	27.00	20230103	2.28	N	371950	500	105 억		49308	N	N	0	N	00	N
80	20230616	100815	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11490	220	2	1.95	230319520	20129	41.83	11300	11550	11300	14650	7890	11270	11442.17	0.23	0	9955	11590	11430	11330	11170	11070	11380	11120	105	3380	500	8110	10	1	21040488	2418	36.25	3.03	12	0.10	317.00	3790.00	19850	20220822	-42.12	9000	20230103	27.67	14180	-18.97	20230410	9000	27.67	20230103	19850	-42.12	20220822	9000	27.67	20230103	2.28	N	371950	500	105 억		49308	N	N	0	N	00	N
81	20230616	090909	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11370	100	2	0.89	31769250	2792	5.80	11300	11430	11300	14650	7890	11270	11378.67	0.23	0	516	11590	11430	11330	11170	11070	11380	11120	105	3380	500	8110	10	1	21040488	2392	35.87	3.00	12	0.01	317.00	3790.00	19850	20220822	-42.72	9000	20230103	26.33	14180	-19.82	20230410	9000	26.33	20230103	19850	-42.72	20220822	9000	26.33	20230103	2.28	N	371950	500	105 억		49308	N	N	0	N	00	N
82	20230615	150159	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11290	10	2	0.09	525572900	46420	35.81	11280	11490	11230	14660	7900	11280	11322.12	0.24	0	-920	12006	11642	11396	11032	10786	11520	10910	105	3380	500	8120	10	1	21040488	2375	35.62	2.98	12	0.22	317.00	3790.00	19850	20220822	-43.12	9000	20230103	25.44	14180	-20.38	20230410	9000	25.44	20230103	19850	-43.12	20220822	9000	25.44	20230103	2.32	N	371950	500	105 억		50099	N	N	0	N	00	N
83	20230615	140544	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11320	40	2	0.35	460227150	40629	31.34	11280	11490	11230	14660	7900	11280	11327.55	0.24	0	-775	12006	11642	11396	11032	10786	11520	10910	105	3380	500	8120	10	1	21040488	2382	35.71	2.99	12	0.19	317.00	3790.00	19850	20220822	-42.97	9000	20230103	25.78	14180	-20.17	20230410	9000	25.78	20230103	19850	-42.97	20220822	9000	25.78	20230103	2.32	N	371950	500	105 억		50099	N	N	0	N	00	N
84	20230615	130316	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11370	90	2	0.80	378711600	33422	25.78	11280	11490	11230	14660	7900	11280	11331.21	0.24	0	-571	12006	11642	11396	11032	10786	11520	10910	105	3380	500	8120	10	1	21040488	2392	35.87	3.00	12	0.16	317.00	3790.00	19850	20220822	-42.72	9000	20230103	26.33	14180	-19.82	20230410	9000	26.33	20230103	19850	-42.72	20220822	9000	26.33	20230103	2.32	N	371950	500	105 억		50099	N	N	0	N	00	N
85	20230615	120303	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11290	10	2	0.09	327598920	28917	22.31	11280	11490	11230	14660	7900	11280	11328.94	0.24	0	-1187	12006	11642	11396	11032	10786	11520	10910	105	3380	500	8120	10	1	21040488	2375	35.62	2.98	12	0.14	317.00	3790.00	19850	20220822	-43.12	9000	20230103	25.44	14180	-20.38	20230410	9000	25.44	20230103	19850	-43.12	20220822	9000	25.44	20230103	2.32	N	371950	500	105 억		50099	N	N	0	N	00	N
86	20230615	110900	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11250	-30	5	-0.27	282133160	24884	19.20	11280	11490	11240	14660	7900	11280	11337.93	0.24	0	-548	12006	11642	11396	11032	10786	11520	10910	105	3380	500	8120	10	1	21040488	2367	35.49	2.97	12	0.12	317.00	3790.00	19850	20220822	-43.32	9000	20230103	25.00	14180	-20.66	20230410	9000	25.00	20230103	19850	-43.32	20220822	9000	25.00	20230103	2.32	N	371950	500	105 억		50099	N	N	0	N	00	N
87	20230611	184819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11250	90	2	0.81	470980850	41943	109.22	11160	11380	11150	14500	7820	11160	11228.87	0.24	5973	5873	11386	11272	11166	11052	10946	11220	11000	105	3340	500	8030	10	1	21040488	2367	35.49	2.97	12	0.20	317.00	3790.00	19850	20220822	-43.32	9000	20230103	25.00	14180	-20.66	20230410	9000	25.00	20230103	19850	-43.32	20220822	9000	25.00	20230103	2.31	N	371950	500	105 억		50388	N	N	0	N	00	N