KissMeData/043200/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	160436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	850	-11	5	-1.28	680464268	817075	51.41	845	858	815	1119	603	861	832.72	0.64	0	78550	960	910	880	830	800	895	815	209	258	500	580	1	1	41804315	355	-7.66	1.47	12	1.95	-111.00	579.00	1250	20220811	-32.00	770	20230313	10.39	1088	-21.88	20230213	770	10.39	20230313	1250	-32.00	20220811	770	10.39	20230313	0.18	N	043200	500	209 억		269396	N	N	0	N	00	N
3	20230630	150440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	837	-24	5	-2.79	643325287	773090	48.64	845	858	815	1119	603	861	832.15	0.64	0	76464	960	910	880	830	800	895	815	209	258	500	580	1	1	41804315	350	-7.54	1.45	12	1.85	-111.00	579.00	1250	20220811	-33.04	770	20230313	8.70	1088	-23.07	20230213	770	8.70	20230313	1250	-33.04	20220811	770	8.70	20230313	0.18	N	043200	500	209 억		269396	N	N	0	N	00	N
4	20230630	140437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	830	-31	5	-3.60	591814259	711245	44.75	845	858	815	1119	603	861	832.08	0.64	0	51741	960	910	880	830	800	895	815	209	258	500	580	1	1	41804315	347	-7.48	1.43	12	1.70	-111.00	579.00	1250	20220811	-33.60	770	20230313	7.79	1088	-23.71	20230213	770	7.79	20230313	1250	-33.60	20220811	770	7.79	20230313	0.18	N	043200	500	209 억		269396	N	N	0	N	00	N
5	20230630	130439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	827	-34	5	-3.95	567542139	681996	42.91	845	858	815	1119	603	861	832.18	0.64	0	55073	960	910	880	830	800	895	815	209	258	500	580	1	1	41804315	346	-7.45	1.43	12	1.63	-111.00	579.00	1250	20220811	-33.84	770	20230313	7.40	1088	-23.99	20230213	770	7.40	20230313	1250	-33.84	20220811	770	7.40	20230313	0.18	N	043200	500	209 억		269396	N	N	0	N	00	N
6	20230630	120436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	828	-33	5	-3.83	520820878	625475	39.35	845	858	815	1119	603	861	832.68	0.64	0	55186	960	910	880	830	800	895	815	209	258	500	580	1	1	41804315	346	-7.46	1.43	12	1.50	-111.00	579.00	1250	20220811	-33.76	770	20230313	7.53	1088	-23.90	20230213	770	7.53	20230313	1250	-33.76	20220811	770	7.53	20230313	0.18	N	043200	500	209 억		269396	N	N	0	N	00	N
7	20230630	110438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	831	-30	5	-3.48	448887356	538517	33.88	845	858	815	1119	603	861	833.56	0.64	0	46500	960	910	880	830	800	895	815	209	258	500	580	1	1	41804315	347	-7.49	1.44	12	1.29	-111.00	579.00	1250	20220811	-33.52	770	20230313	7.92	1088	-23.62	20230213	770	7.92	20230313	1250	-33.52	20220811	770	7.92	20230313	0.18	N	043200	500	209 억		269396	N	N	0	N	00	N
8	20230630	100438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	836	-25	5	-2.90	365646574	437834	27.55	845	858	815	1119	603	861	835.13	0.64	0	44719	960	910	880	830	800	895	815	209	258	500	580	1	1	41804315	349	-7.53	1.44	12	1.05	-111.00	579.00	1250	20220811	-33.12	770	20230313	8.57	1088	-23.16	20230213	770	8.57	20230313	1250	-33.12	20220811	770	8.57	20230313	0.18	N	043200	500	209 억		269396	N	N	0	N	00	N
9	20230630	090439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	840	-21	5	-2.44	137052531	161854	10.18	845	858	839	1119	603	861	846.77	0.64	0	35066	960	910	880	830	800	895	815	209	258	500	580	1	1	41804315	351	-7.57	1.45	12	0.39	-111.00	579.00	1250	20220811	-32.80	770	20230313	9.09	1088	-22.79	20230213	770	9.09	20230313	1250	-32.80	20220811	770	9.09	20230313	0.18	N	043200	500	209 억		269396	N	N	0	N	00	N
10	20230629	160437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	861	-39	5	-4.33	1404404343	1585561	10.26	906	930	850	1170	630	900	885.93	0.65	0	-4133	1159	1029	920	790	681	1094	855	209	270	500	610	1	1	41804315	360	-7.76	1.49	12	3.79	-111.00	579.00	1250	20220811	-31.12	770	20230313	11.82	1088	-20.86	20230213	770	11.82	20230313	1250	-31.12	20220811	770	11.82	20230313	0.18	N	043200	500	209 억		273039	N	N	0	N	00	N
11	20230629	150435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	862	-38	5	-4.22	1314335129	1480328	9.58	906	930	856	1170	630	900	887.86	0.65	0	-4133	1159	1029	920	790	681	1094	855	209	270	500	610	1	1	41804315	360	-7.77	1.49	12	3.54	-111.00	579.00	1250	20220811	-31.04	770	20230313	11.95	1088	-20.77	20230213	770	11.95	20230313	1250	-31.04	20220811	770	11.95	20230313	0.18	N	043200	500	209 억		273039	N	N	0	N	00	N
12	20230629	140435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	866	-34	5	-3.78	1220502880	1371444	8.87	906	930	858	1170	630	900	889.94	0.65	0	-16811	1159	1029	920	790	681	1094	855	209	270	500	610	1	1	41804315	362	-7.80	1.50	12	3.28	-111.00	579.00	1250	20220811	-30.72	770	20230313	12.47	1088	-20.40	20230213	770	12.47	20230313	1250	-30.72	20220811	770	12.47	20230313	0.18	N	043200	500	209 억		273039	N	N	0	N	00	N
13	20230629	130435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	871	-29	5	-3.22	1148598062	1288221	8.33	906	930	858	1170	630	900	891.61	0.65	0	-11207	1159	1029	920	790	681	1094	855	209	270	500	610	1	1	41804315	364	-7.85	1.50	12	3.08	-111.00	579.00	1250	20220811	-30.32	770	20230313	13.12	1088	-19.94	20230213	770	13.12	20230313	1250	-30.32	20220811	770	13.12	20230313	0.18	N	043200	500	209 억		273039	N	N	0	N	00	N
14	20230629	120437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	878	-22	5	-2.44	1104135753	1237212	8.00	906	930	858	1170	630	900	892.44	0.65	0	-14340	1159	1029	920	790	681	1094	855	209	270	500	610	1	1	41804315	367	-7.91	1.52	12	2.96	-111.00	579.00	1250	20220811	-29.76	770	20230313	14.03	1088	-19.30	20230213	770	14.03	20230313	1250	-29.76	20220811	770	14.03	20230313	0.18	N	043200	500	209 억		273039	N	N	0	N	00	N
15	20230629	110436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	862	-38	5	-4.22	1028779926	1150386	7.44	906	930	859	1170	630	900	894.29	0.65	0	-9612	1159	1029	920	790	681	1094	855	209	270	500	610	1	1	41804315	360	-7.77	1.49	12	2.75	-111.00	579.00	1250	20220811	-31.04	770	20230313	11.95	1088	-20.77	20230213	770	11.95	20230313	1250	-31.04	20220811	770	11.95	20230313	0.18	N	043200	500	209 억		273039	N	N	0	N	00	N
16	20230629	100437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	862	-38	5	-4.22	843508383	935568	6.05	906	930	862	1170	630	900	901.60	0.65	0	-14815	1159	1029	920	790	681	1094	855	209	270	500	610	1	1	41804315	360	-7.77	1.49	12	2.24	-111.00	579.00	1250	20220811	-31.04	770	20230313	11.95	1088	-20.77	20230213	770	11.95	20230313	1250	-31.04	20220811	770	11.95	20230313	0.18	N	043200	500	209 억		273039	N	N	0	N	00	N
17	20230629	090436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	915	15	2	1.67	268688003	293161	1.90	906	930	905	1170	630	900	916.54	0.65	0	19085	1159	1029	920	790	681	1094	855	209	270	500	610	1	1	41804315	383	-8.24	1.58	12	0.70	-111.00	579.00	1250	20220811	-26.80	770	20230313	18.83	1088	-15.90	20230213	770	18.83	20230313	1250	-26.80	20220811	770	18.83	20230313	0.18	N	043200	500	209 억		273039	N	N	0	N	00	N
18	20230628	160432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	900	89	2	10.97	15038815634	15417038	8653.28	811	1050	811	1054	568	811	975.54	0.84	0	-77873	867	839	820	792	773	853	806	209	243	500	550	1	1	41804315	376	-8.11	1.55	12	36.88	-111.00	579.00	1250	20220811	-28.00	770	20230313	16.88	1088	-17.28	20230213	770	16.88	20230313	1250	-28.00	20220811	770	16.88	20230313	0.18	N	043200	500	209 억		350908	N	N	0	N	00	N
19	20230628	150434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	889	78	2	9.62	14801268429	15149781	8503.28	811	1050	811	1054	568	811	977.00	0.84	0	-101043	867	839	820	792	773	853	806	209	243	500	550	1	1	41804315	372	-8.01	1.54	12	36.24	-111.00	579.00	1250	20220811	-28.88	770	20230313	15.45	1088	-18.29	20230213	770	15.45	20230313	1250	-28.88	20220811	770	15.45	20230313	0.18	N	043200	500	209 억		350908	N	N	0	N	00	N
20	20230628	140432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	912	101	2	12.45	14417026751	14721567	8262.93	811	1050	811	1054	568	811	979.31	0.84	0	-95374	867	839	820	792	773	853	806	209	243	500	550	1	1	41804315	381	-8.22	1.58	12	35.22	-111.00	579.00	1250	20220811	-27.04	770	20230313	18.44	1088	-16.18	20230213	770	18.44	20230313	1250	-27.04	20220811	770	18.44	20230313	0.18	N	043200	500	209 억		350908	N	N	0	N	00	N
21	20230628	130433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	945	134	2	16.52	13897134122	14159074	7947.21	811	1050	811	1054	568	811	981.50	0.84	0	-107832	867	839	820	792	773	853	806	209	243	500	550	1	1	41804315	395	-8.51	1.63	12	33.87	-111.00	579.00	1250	20220811	-24.40	770	20230313	22.73	1088	-13.14	20230213	770	22.73	20230313	1250	-24.40	20220811	770	22.73	20230313	0.18	N	043200	500	209 억		350908	N	N	0	N	00	N
22	20230628	120408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	908	97	2	11.96	12798219886	12980030	7285.44	811	1050	811	1054	568	811	985.99	0.84	0	-97352	867	839	820	792	773	853	806	209	243	500	550	1	1	41804315	380	-8.18	1.57	12	31.05	-111.00	579.00	1250	20220811	-27.36	770	20230313	17.92	1088	-16.54	20230213	770	17.92	20230313	1250	-27.36	20220811	770	17.92	20230313	0.18	N	043200	500	209 억		350908	N	N	0	N	00	N
23	20230628	110437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	925	114	2	14.06	11657790436	11738663	6588.68	811	1050	811	1054	568	811	993.11	0.84	0	-93940	867	839	820	792	773	853	806	209	243	500	550	1	1	41804315	387	-8.33	1.60	12	28.08	-111.00	579.00	1250	20220811	-26.00	770	20230313	20.13	1088	-14.98	20230213	770	20.13	20230313	1250	-26.00	20220811	770	20.13	20230313	0.18	N	043200	500	209 억		350908	N	N	0	N	00	N
24	20230628	100436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	968	157	2	19.36	9738867629	9738228	5465.88	811	1050	811	1054	568	811	1000.07	0.84	0	-79675	867	839	820	792	773	853	806	209	243	500	550	1	1	41804315	405	-8.72	1.67	12	23.29	-111.00	579.00	1250	20220811	-22.56	770	20230313	25.71	1088	-11.03	20230213	770	25.71	20230313	1250	-22.56	20220811	770	25.71	20230313	0.18	N	043200	500	209 억		350908	N	N	0	N	00	N
25	20230628	090433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	857	46	2	5.67	30501213	36222	20.33	811	860	811	1054	568	811	842.06	0.84	0	4042	867	839	820	792	773	853	806	209	243	500	550	1	1	41804315	358	-7.72	1.48	12	0.09	-111.00	579.00	1250	20220811	-31.44	770	20230313	11.30	1088	-21.23	20230213	770	11.30	20230313	1250	-31.44	20220811	770	11.30	20230313	0.18	N	043200	500	209 억		350908	N	N	0	N	00	N
26	20230627	160435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	811	10	2	1.25	147726854	178159	303.97	803	848	801	1041	561	801	829.19	0.87	0	-11283	812	806	799	793	786	803	790	209	240	500	540	1	1	41804315	339	-7.31	1.40	12	0.43	-111.00	579.00	1250	20220811	-35.12	770	20230313	5.32	1088	-25.46	20230213	770	5.32	20230313	1250	-35.12	20220811	770	5.32	20230313	0.18	N	043200	500	209 억		362191	N	N	0	N	00	N
27	20230627	150437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	821	20	2	2.50	143952829	173519	296.06	803	848	801	1041	561	801	829.61	0.87	0	-11728	812	806	799	793	786	803	790	209	240	500	540	1	1	41804315	343	-7.40	1.42	12	0.42	-111.00	579.00	1250	20220811	-34.32	770	20230313	6.62	1088	-24.54	20230213	770	6.62	20230313	1250	-34.32	20220811	770	6.62	20230313	0.18	N	043200	500	209 억		362191	N	N	0	N	00	N
28	20230627	140441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	823	22	2	2.75	138642463	167071	285.06	803	848	801	1041	561	801	829.84	0.87	0	-11242	812	806	799	793	786	803	790	209	240	500	540	1	1	41804315	344	-7.41	1.42	12	0.40	-111.00	579.00	1250	20220811	-34.16	770	20230313	6.88	1088	-24.36	20230213	770	6.88	20230313	1250	-34.16	20220811	770	6.88	20230313	0.18	N	043200	500	209 억		362191	N	N	0	N	00	N
29	20230627	130440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	820	19	2	2.37	134506247	162018	276.43	803	848	801	1041	561	801	830.19	0.87	0	-13021	812	806	799	793	786	803	790	209	240	500	540	1	1	41804315	343	-7.39	1.42	12	0.39	-111.00	579.00	1250	20220811	-34.40	770	20230313	6.49	1088	-24.63	20230213	770	6.49	20230313	1250	-34.40	20220811	770	6.49	20230313	0.18	N	043200	500	209 억		362191	N	N	0	N	00	N
30	20230627	120442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	819	18	2	2.25	133108939	160313	273.52	803	848	801	1041	561	801	830.31	0.87	0	-13021	812	806	799	793	786	803	790	209	240	500	540	1	1	41804315	342	-7.38	1.41	12	0.38	-111.00	579.00	1250	20220811	-34.48	770	20230313	6.36	1088	-24.72	20230213	770	6.36	20230313	1250	-34.48	20220811	770	6.36	20230313	0.18	N	043200	500	209 억		362191	N	N	0	N	00	N
31	20230627	110442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	820	19	2	2.37	126150843	151831	259.05	803	848	801	1041	561	801	830.86	0.87	0	-13021	812	806	799	793	786	803	790	209	240	500	540	1	1	41804315	343	-7.39	1.42	12	0.36	-111.00	579.00	1250	20220811	-34.40	770	20230313	6.49	1088	-24.63	20230213	770	6.49	20230313	1250	-34.40	20220811	770	6.49	20230313	0.18	N	043200	500	209 억		362191	N	N	0	N	00	N
32	20230627	100431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	832	31	2	3.87	111160651	133644	228.02	803	848	801	1041	561	801	831.77	0.87	0	-10478	812	806	799	793	786	803	790	209	240	500	540	1	1	41804315	348	-7.50	1.44	12	0.32	-111.00	579.00	1250	20220811	-33.44	770	20230313	8.05	1088	-23.53	20230213	770	8.05	20230313	1250	-33.44	20220811	770	8.05	20230313	0.18	N	043200	500	209 억		362191	N	N	0	N	00	N
33	20230627	090434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	807	6	2	0.75	4424717	5464	9.32	803	832	803	1041	561	801	809.79	0.87	0	-88	812	806	799	793	786	803	790	209	240	500	540	1	1	41804315	337	-7.27	1.39	12	0.01	-111.00	579.00	1250	20220811	-35.44	770	20230313	4.81	1088	-25.83	20230213	770	4.81	20230313	1250	-35.44	20220811	770	4.81	20230313	0.18	N	043200	500	209 억		362191	N	N	0	N	00	N
34	20230626	160433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	801	-1	5	-0.12	46941731	58608	51.40	805	805	792	1042	562	802	800.94	0.88	0	-6031	818	809	805	796	792	808	795	209	240	500	540	1	1	41804315	335	-7.22	1.38	12	0.14	-111.00	579.00	1250	20220811	-35.92	770	20230313	4.03	1088	-26.38	20230213	770	4.03	20230313	1250	-35.92	20220811	770	4.03	20230313	0.18	N	043200	500	209 억		368223	N	N	0	N	00	N
35	20230626	150436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	803	1	2	0.12	45826481	57218	50.18	805	805	792	1042	562	802	800.91	0.88	0	-6042	818	809	805	796	792	808	795	209	240	500	540	1	1	41804315	336	-7.23	1.39	12	0.14	-111.00	579.00	1250	20220811	-35.76	770	20230313	4.29	1088	-26.19	20230213	770	4.29	20230313	1250	-35.76	20220811	770	4.29	20230313	0.18	N	043200	500	209 억		368223	N	N	0	N	00	N
36	20230626	140436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	804	2	2	0.25	42246376	52753	46.27	805	805	792	1042	562	802	800.83	0.88	0	-6631	818	809	805	796	792	808	795	209	240	500	540	1	1	41804315	336	-7.24	1.39	12	0.13	-111.00	579.00	1250	20220811	-35.68	770	20230313	4.42	1088	-26.10	20230213	770	4.42	20230313	1250	-35.68	20220811	770	4.42	20230313	0.18	N	043200	500	209 억		368223	N	N	0	N	00	N
37	20230626	130435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	805	3	2	0.37	41425338	51733	45.37	805	805	792	1042	562	802	800.75	0.88	0	-6632	818	809	805	796	792	808	795	209	240	500	540	1	1	41804315	337	-7.25	1.39	12	0.12	-111.00	579.00	1250	20220811	-35.60	770	20230313	4.55	1088	-26.01	20230213	770	4.55	20230313	1250	-35.60	20220811	770	4.55	20230313	0.18	N	043200	500	209 억		368223	N	N	0	N	00	N
38	20230626	120432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	802	0	3	0.00	38747881	48403	42.45	805	805	792	1042	562	802	800.53	0.88	0	-7315	818	809	805	796	792	808	795	209	240	500	540	1	1	41804315	335	-7.23	1.39	12	0.12	-111.00	579.00	1250	20220811	-35.84	770	20230313	4.16	1088	-26.29	20230213	770	4.16	20230313	1250	-35.84	20220811	770	4.16	20230313	0.18	N	043200	500	209 억		368223	N	N	0	N	00	N
39	20230626	110432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	801	-1	5	-0.12	35805210	44732	39.23	805	805	792	1042	562	802	800.44	0.88	0	-9392	818	809	805	796	792	808	795	209	240	500	540	1	1	41804315	335	-7.22	1.38	12	0.11	-111.00	579.00	1250	20220811	-35.92	770	20230313	4.03	1088	-26.38	20230213	770	4.03	20230313	1250	-35.92	20220811	770	4.03	20230313	0.18	N	043200	500	209 억		368223	N	N	0	N	00	N
40	20230626	100433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	801	-1	5	-0.12	17331322	21613	18.96	805	805	797	1042	562	802	801.89	0.88	0	-13427	818	809	805	796	792	808	795	209	240	500	540	1	1	41804315	335	-7.22	1.38	12	0.05	-111.00	579.00	1250	20220811	-35.92	770	20230313	4.03	1088	-26.38	20230213	770	4.03	20230313	1250	-35.92	20220811	770	4.03	20230313	0.18	N	043200	500	209 억		368223	N	N	0	N	00	N
41	20230626	090434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	804	2	2	0.25	11041636	13749	12.06	805	805	800	1042	562	802	803.09	0.88	0	-12335	818	809	805	796	792	808	795	209	240	500	540	1	1	41804315	336	-7.24	1.39	12	0.03	-111.00	579.00	1250	20220811	-35.68	770	20230313	4.42	1088	-26.10	20230213	770	4.42	20230313	1250	-35.68	20220811	770	4.42	20230313	0.18	N	043200	500	209 억		368223	N	N	0	N	00	N
42	20230623	162341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	802	-12	5	-1.47	91864792	113885	176.35	814	814	801	1058	570	814	806.65	0.88	0	-1741	829	821	815	807	801	818	804	209	244	500	550	1	1	41804315	335	-7.23	1.39	12	0.27	-111.00	579.00	1265	20220622	-36.60	770	20230313	4.16	1088	-26.29	20230213	770	4.16	20230313	1250	-35.84	20220811	770	4.16	20230313	0.18	N	043200	500	209 억		369964	N	N	0	N	00	N
43	20230623	140347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	810	-4	5	-0.49	32013140	39527	61.21	814	814	807	1058	570	814	809.91	0.88	0	-1120	829	821	815	807	801	818	804	209	244	500	550	1	1	41804315	339	-7.30	1.40	12	0.09	-111.00	579.00	1265	20220622	-35.97	770	20230313	5.19	1088	-25.55	20230213	770	5.19	20230313	1250	-35.20	20220811	770	5.19	20230313	0.18	N	043200	500	209 억		369964	N	N	0	N	00	N
44	20230622	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	814	-4	5	-0.49	52728100	64579	65.32	818	823	809	1063	573	818	816.49	0.89	0	-3914	834	826	821	813	808	823	810	209	245	500	550	1	1	41804315	340	-7.33	1.41	12	0.15	-111.00	579.00	1265	20220622	-35.65	770	20230313	5.71	1088	-25.18	20230213	770	5.71	20230313	1265	-35.65	20220622	770	5.71	20230313	0.18	N	043200	500	209 억		373816	N	N	0	N	00	N
45	20230622	150204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	819	1	2	0.12	47826125	58563	59.24	818	823	809	1063	573	818	816.66	0.89	0	-3770	834	826	821	813	808	823	810	209	245	500	550	1	1	41804315	342	-7.38	1.41	12	0.14	-111.00	579.00	1265	20220622	-35.26	770	20230313	6.36	1088	-24.72	20230213	770	6.36	20230313	1265	-35.26	20220622	770	6.36	20230313	0.18	N	043200	500	209 억		373816	N	N	0	N	00	N
46	20230622	140553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	819	1	2	0.12	40989333	50201	50.78	818	823	809	1063	573	818	816.50	0.89	0	-2307	834	826	821	813	808	823	810	209	245	500	550	1	1	41804315	342	-7.38	1.41	12	0.12	-111.00	579.00	1265	20220622	-35.26	770	20230313	6.36	1088	-24.72	20230213	770	6.36	20230313	1265	-35.26	20220622	770	6.36	20230313	0.18	N	043200	500	209 억		373816	N	N	0	N	00	N
47	20230622	130107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	818	0	3	0.00	32060358	39300	39.75	818	823	809	1063	573	818	815.79	0.89	0	-1779	834	826	821	813	808	823	810	209	245	500	550	1	1	41804315	342	-7.37	1.41	12	0.09	-111.00	579.00	1265	20220622	-35.34	770	20230313	6.23	1088	-24.82	20230213	770	6.23	20230313	1265	-35.34	20220622	770	6.23	20230313	0.18	N	043200	500	209 억		373816	N	N	0	N	00	N
48	20230622	120818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	823	5	2	0.61	30434557	37322	37.75	818	823	809	1063	573	818	815.46	0.89	0	-1777	834	826	821	813	808	823	810	209	245	500	550	1	1	41804315	344	-7.41	1.42	12	0.09	-111.00	579.00	1265	20220622	-34.94	770	20230313	6.88	1088	-24.36	20230213	770	6.88	20230313	1265	-34.94	20220622	770	6.88	20230313	0.18	N	043200	500	209 억		373816	N	N	0	N	00	N
49	20230622	110653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	822	4	2	0.49	28874821	35426	35.83	818	823	809	1063	573	818	815.07	0.89	0	-1748	834	826	821	813	808	823	810	209	245	500	550	1	1	41804315	344	-7.41	1.42	12	0.08	-111.00	579.00	1265	20220622	-35.02	770	20230313	6.75	1088	-24.45	20230213	770	6.75	20230313	1265	-35.02	20220622	770	6.75	20230313	0.18	N	043200	500	209 억		373816	N	N	0	N	00	N
50	20230622	101008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	820	2	2	0.24	27145177	33315	33.70	818	820	809	1063	573	818	814.80	0.89	0	-1748	834	826	821	813	808	823	810	209	245	500	550	1	1	41804315	343	-7.39	1.42	12	0.08	-111.00	579.00	1265	20220622	-35.18	770	20230313	6.49	1088	-24.63	20230213	770	6.49	20230313	1265	-35.18	20220622	770	6.49	20230313	0.18	N	043200	500	209 억		373816	N	N	0	N	00	N
51	20230622	090948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	815	-3	5	-0.37	2256612	2779	2.81	818	818	811	1063	573	818	812.02	0.89	0	-1718	834	826	821	813	808	823	810	209	245	500	550	1	1	41804315	341	-7.34	1.41	12	0.01	-111.00	579.00	1265	20220622	-35.57	770	20230313	5.84	1088	-25.09	20230213	770	5.84	20230313	1265	-35.57	20220622	770	5.84	20230313	0.18	N	043200	500	209 억		373816	N	N	0	N	00	N
52	20230621	160639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	818	-8	5	-0.97	81500179	98862	128.87	819	829	816	1073	579	826	824.38	0.90	0	-2374	835	830	826	821	817	828	819	209	247	500	560	1	1	41804315	342	-7.37	1.41	12	0.24	-111.00	579.00	1310	20220620	-37.56	770	20230313	6.23	1088	-24.82	20230213	770	6.23	20230313	1265	-35.34	20220622	770	6.23	20230313	0.18	N	043200	500	209 억		376129	N	N	0	N	00	N
53	20230621	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	820	-6	5	-0.73	74721883	90588	118.08	819	829	816	1073	579	826	824.85	0.90	0	-2373	835	830	826	821	817	828	819	209	247	500	560	1	1	41804315	343	-7.39	1.42	12	0.22	-111.00	579.00	1310	20220620	-37.40	770	20230313	6.49	1088	-24.63	20230213	770	6.49	20230313	1265	-35.18	20220622	770	6.49	20230313	0.18	N	043200	500	209 억		376129	N	N	0	N	00	N
54	20230621	140831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	824	-2	5	-0.24	69852464	84670	110.37	819	829	816	1073	579	826	825.00	0.90	0	-2146	835	830	826	821	817	828	819	209	247	500	560	1	1	41804315	344	-7.42	1.42	12	0.20	-111.00	579.00	1310	20220620	-37.10	770	20230313	7.01	1088	-24.26	20230213	770	7.01	20230313	1265	-34.86	20220622	770	7.01	20230313	0.18	N	043200	500	209 억		376129	N	N	0	N	00	N
55	20230621	130921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	827	1	2	0.12	57835326	70080	91.35	819	829	816	1073	579	826	825.28	0.90	0	-2146	835	830	826	821	817	828	819	209	247	500	560	1	1	41804315	346	-7.45	1.43	12	0.17	-111.00	579.00	1310	20220620	-36.87	770	20230313	7.40	1088	-23.99	20230213	770	7.40	20230313	1265	-34.62	20220622	770	7.40	20230313	0.18	N	043200	500	209 억		376129	N	N	0	N	00	N
56	20230621	120849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	828	2	2	0.24	55255008	66958	87.28	819	829	816	1073	579	826	825.22	0.90	0	-2143	835	830	826	821	817	828	819	209	247	500	560	1	1	41804315	346	-7.46	1.43	12	0.16	-111.00	579.00	1310	20220620	-36.79	770	20230313	7.53	1088	-23.90	20230213	770	7.53	20230313	1265	-34.55	20220622	770	7.53	20230313	0.18	N	043200	500	209 억		376129	N	N	0	N	00	N
57	20230621	110902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	823	-3	5	-0.36	38002004	46142	60.15	819	829	816	1073	579	826	823.59	0.90	0	-2677	835	830	826	821	817	828	819	209	247	500	560	1	1	41804315	344	-7.41	1.42	12	0.11	-111.00	579.00	1310	20220620	-37.18	770	20230313	6.88	1088	-24.36	20230213	770	6.88	20230313	1265	-34.94	20220622	770	6.88	20230313	0.18	N	043200	500	209 억		376129	N	N	0	N	00	N
58	20230621	100902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	822	-4	5	-0.48	17863585	21773	28.38	819	826	816	1073	579	826	820.45	0.90	0	-2292	835	830	826	821	817	828	819	209	247	500	560	1	1	41804315	344	-7.41	1.42	12	0.05	-111.00	579.00	1310	20220620	-37.25	770	20230313	6.75	1088	-24.45	20230213	770	6.75	20230313	1265	-35.02	20220622	770	6.75	20230313	0.18	N	043200	500	209 억		376129	N	N	0	N	00	N
59	20230621	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	826	0	3	0.00	481034	585	0.76	819	826	819	1073	579	826	822.28	0.90	0	-213	835	830	826	821	817	828	819	209	247	500	560	1	1	41804315	345	-7.44	1.43	12	0.00	-111.00	579.00	1310	20220620	-36.95	770	20230313	7.27	1088	-24.08	20230213	770	7.27	20230313	1265	-34.70	20220622	770	7.27	20230313	0.18	N	043200	500	209 억		376129	N	N	0	N	00	N
60	20230620	160900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	826	-4	5	-0.48	63341350	76717	134.16	830	831	822	1079	581	830	825.65	0.91	0	-5510	850	840	831	821	812	835	816	209	249	500	560	1	1	41804315	345	-7.44	1.43	12	0.18	-111.00	579.00	1325	20220617	-37.66	770	20230313	7.27	1088	-24.08	20230213	770	7.27	20230313	1310	-36.95	20220620	770	7.27	20230313	0.18	N	043200	500	209 억		381578	N	N	0	N	00	N
61	20230620	150406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	824	-6	5	-0.72	62440187	75626	132.25	830	831	822	1079	581	830	825.64	0.91	0	-5483	850	840	831	821	812	835	816	209	249	500	560	1	1	41804315	344	-7.42	1.42	12	0.18	-111.00	579.00	1325	20220617	-37.81	770	20230313	7.01	1088	-24.26	20230213	770	7.01	20230313	1310	-37.10	20220620	770	7.01	20230313	0.18	N	043200	500	209 억		381578	N	N	0	N	00	N
62	20230620	140943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	829	-1	5	-0.12	59118987	71609	125.23	830	831	822	1079	581	830	825.58	0.91	0	-5195	850	840	831	821	812	835	816	209	249	500	560	1	1	41804315	347	-7.47	1.43	12	0.17	-111.00	579.00	1325	20220617	-37.43	770	20230313	7.66	1088	-23.81	20230213	770	7.66	20230313	1310	-36.72	20220620	770	7.66	20230313	0.18	N	043200	500	209 억		381578	N	N	0	N	00	N
63	20230620	130349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	828	-2	5	-0.24	58317777	70639	123.53	830	831	822	1079	581	830	825.57	0.91	0	-5172	850	840	831	821	812	835	816	209	249	500	560	1	1	41804315	346	-7.46	1.43	12	0.17	-111.00	579.00	1325	20220617	-37.51	770	20230313	7.53	1088	-23.90	20230213	770	7.53	20230313	1310	-36.79	20220620	770	7.53	20230313	0.18	N	043200	500	209 억		381578	N	N	0	N	00	N
64	20230620	120939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	822	-8	5	-0.96	49814175	60373	105.58	830	831	822	1079	581	830	825.11	0.91	0	-3868	850	840	831	821	812	835	816	209	249	500	560	1	1	41804315	344	-7.41	1.42	12	0.14	-111.00	579.00	1325	20220617	-37.96	770	20230313	6.75	1088	-24.45	20230213	770	6.75	20230313	1310	-37.25	20220620	770	6.75	20230313	0.18	N	043200	500	209 억		381578	N	N	0	N	00	N
65	20230620	110930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	825	-5	5	-0.60	40977539	49680	86.88	830	831	822	1079	581	830	824.83	0.91	0	-3055	850	840	831	821	812	835	816	209	249	500	560	1	1	41804315	345	-7.43	1.42	12	0.12	-111.00	579.00	1325	20220617	-37.74	770	20230313	7.14	1088	-24.17	20230213	770	7.14	20230313	1310	-37.02	20220620	770	7.14	20230313	0.18	N	043200	500	209 억		381578	N	N	0	N	00	N
66	20230620	100521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	828	-2	5	-0.24	31208905	37830	66.16	830	831	823	1079	581	830	824.98	0.91	0	3238	850	840	831	821	812	835	816	209	249	500	560	1	1	41804315	346	-7.46	1.43	12	0.09	-111.00	579.00	1325	20220617	-37.51	770	20230313	7.53	1088	-23.90	20230213	770	7.53	20230313	1310	-36.79	20220620	770	7.53	20230313	0.18	N	043200	500	209 억		381578	N	N	0	N	00	N
67	20230620	090704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	825	-5	5	-0.60	6363070	7698	13.46	830	831	825	1079	581	830	826.59	0.91	0	-1070	850	840	831	821	812	835	816	209	249	500	560	1	1	41804315	345	-7.43	1.42	12	0.02	-111.00	579.00	1325	20220617	-37.74	770	20230313	7.14	1088	-24.17	20230213	770	7.14	20230313	1310	-37.02	20220620	770	7.14	20230313	0.18	N	043200	500	209 억		381578	N	N	0	N	00	N
68	20230619	160324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	830	-4	5	-0.48	46864206	56653	66.77	841	841	822	1084	584	834	827.21	0.92	0	-2511	852	842	833	823	814	848	829	209	250	500	560	1	1	41804315	347	-7.48	1.43	12	0.14	-111.00	579.00	1370	20220616	-39.42	770	20230313	7.79	1088	-23.71	20230213	770	7.79	20230313	1310	-36.64	20220620	770	7.79	20230313	0.18	N	043200	500	209 억		386459	N	N	0	N	00	N
69	20230619	150819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	827	-7	5	-0.84	45011960	54410	64.13	841	841	822	1084	584	834	827.27	0.92	0	-1818	852	842	833	823	814	848	829	209	250	500	560	1	1	41804315	346	-7.45	1.43	12	0.13	-111.00	579.00	1370	20220616	-39.64	770	20230313	7.40	1088	-23.99	20230213	770	7.40	20230313	1310	-36.87	20220620	770	7.40	20230313	0.18	N	043200	500	209 억		386459	N	N	0	N	00	N
70	20230619	141012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	828	-6	5	-0.72	35087392	42375	49.94	841	841	825	1084	584	834	828.02	0.92	0	-1861	852	842	833	823	814	848	829	209	250	500	560	1	1	41804315	346	-7.46	1.43	12	0.10	-111.00	579.00	1370	20220616	-39.56	770	20230313	7.53	1088	-23.90	20230213	770	7.53	20230313	1310	-36.79	20220620	770	7.53	20230313	0.18	N	043200	500	209 억		386459	N	N	0	N	00	N
71	20230619	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	829	-5	5	-0.60	25315245	30567	36.03	841	841	825	1084	584	834	828.19	0.92	0	-1217	852	842	833	823	814	848	829	209	250	500	560	1	1	41804315	347	-7.47	1.43	12	0.07	-111.00	579.00	1370	20220616	-39.49	770	20230313	7.66	1088	-23.81	20230213	770	7.66	20230313	1310	-36.72	20220620	770	7.66	20230313	0.18	N	043200	500	209 억		386459	N	N	0	N	00	N
72	20230619	120536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	827	-7	5	-0.84	22170102	26761	31.54	841	841	825	1084	584	834	828.45	0.92	0	-1176	852	842	833	823	814	848	829	209	250	500	560	1	1	41804315	346	-7.45	1.43	12	0.06	-111.00	579.00	1370	20220616	-39.64	770	20230313	7.40	1088	-23.99	20230213	770	7.40	20230313	1310	-36.87	20220620	770	7.40	20230313	0.18	N	043200	500	209 억		386459	N	N	0	N	00	N
73	20230619	110745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	825	-9	5	-1.08	18234384	22000	25.93	841	841	825	1084	584	834	828.84	0.92	0	-1176	852	842	833	823	814	848	829	209	250	500	560	1	1	41804315	345	-7.43	1.42	12	0.05	-111.00	579.00	1370	20220616	-39.78	770	20230313	7.14	1088	-24.17	20230213	770	7.14	20230313	1310	-37.02	20220620	770	7.14	20230313	0.18	N	043200	500	209 억		386459	N	N	0	N	00	N
74	20230619	100127	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	835	1	2	0.12	6035270	7263	8.56	841	841	826	1084	584	834	830.96	0.92	0	-1750	852	842	833	823	814	848	829	209	250	500	560	1	1	41804315	349	-7.52	1.44	12	0.02	-111.00	579.00	1370	20220616	-39.05	770	20230313	8.44	1088	-23.25	20230213	770	8.44	20230313	1310	-36.26	20220620	770	8.44	20230313	0.18	N	043200	500	209 억		386459	N	N	0	N	00	N
75	20230619	090122	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	835	1	2	0.12	31111	37	0.04	841	841	835	1084	584	834	840.84	0.92	0	0	852	842	833	823	814	848	829	209	250	500	560	1	1	41804315	349	-7.52	1.44	12	0.00	-111.00	579.00	1370	20220616	-39.05	770	20230313	8.44	1088	-23.25	20230213	770	8.44	20230313	1310	-36.26	20220620	770	8.44	20230313	0.18	N	043200	500	209 억		386459	N	N	0	N	00	N
76	20230616	160824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	834	10	2	1.21	69091673	82828	121.02	824	843	824	1071	577	824	834.16	0.90	0	8765	846	835	829	818	812	832	815	209	247	500	560	1	1	41804315	349	-7.51	1.44	12	0.20	-111.00	579.00	1370	20220616	-39.12	770	20230313	8.31	1088	-23.35	20230213	770	8.31	20230313	1370	-39.12	20220616	770	8.31	20230313	0.18	N	043200	500	209 억		377694	N	N	0	N	00	N
77	20230616	150851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	834	10	2	1.21	63064284	75601	110.46	824	843	824	1071	577	824	834.17	0.90	0	8732	846	835	829	818	812	832	815	209	247	500	560	1	1	41804315	349	-7.51	1.44	12	0.18	-111.00	579.00	1370	20220616	-39.12	770	20230313	8.31	1088	-23.35	20230213	770	8.31	20230313	1370	-39.12	20220616	770	8.31	20230313	0.18	N	043200	500	209 억		377694	N	N	0	N	00	N
78	20230616	140501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	840	16	2	1.94	30015663	36003	52.61	824	843	824	1071	577	824	833.70	0.90	0	6019	846	835	829	818	812	832	815	209	247	500	560	1	1	41804315	351	-7.57	1.45	12	0.09	-111.00	579.00	1370	20220616	-38.69	770	20230313	9.09	1088	-22.79	20230213	770	9.09	20230313	1370	-38.69	20220616	770	9.09	20230313	0.18	N	043200	500	209 억		377694	N	N	0	N	00	N
79	20230616	130643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	840	16	2	1.94	27398729	32890	48.06	824	843	824	1071	577	824	833.04	0.90	0	5867	846	835	829	818	812	832	815	209	247	500	560	1	1	41804315	351	-7.57	1.45	12	0.08	-111.00	579.00	1370	20220616	-38.69	770	20230313	9.09	1088	-22.79	20230213	770	9.09	20230313	1370	-38.69	20220616	770	9.09	20230313	0.18	N	043200	500	209 억		377694	N	N	0	N	00	N
80	20230616	120611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	839	15	2	1.82	27025827	32445	47.41	824	843	824	1071	577	824	832.97	0.90	0	5751	846	835	829	818	812	832	815	209	247	500	560	1	1	41804315	351	-7.56	1.45	12	0.08	-111.00	579.00	1370	20220616	-38.76	770	20230313	8.96	1088	-22.89	20230213	770	8.96	20230313	1370	-38.76	20220616	770	8.96	20230313	0.18	N	043200	500	209 억		377694	N	N	0	N	00	N
81	20230616	110331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	840	16	2	1.94	23020971	27676	40.44	824	840	824	1071	577	824	831.80	0.90	0	5306	846	835	829	818	812	832	815	209	247	500	560	1	1	41804315	351	-7.57	1.45	12	0.07	-111.00	579.00	1370	20220616	-38.69	770	20230313	9.09	1088	-22.79	20230213	770	9.09	20230313	1370	-38.69	20220616	770	9.09	20230313	0.18	N	043200	500	209 억		377694	N	N	0	N	00	N
82	20230616	100616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	834	10	2	1.21	12517791	15095	22.06	824	839	824	1071	577	824	829.27	0.90	0	5187	846	835	829	818	812	832	815	209	247	500	560	1	1	41804315	349	-7.51	1.44	12	0.04	-111.00	579.00	1370	20220616	-39.12	770	20230313	8.31	1088	-23.35	20230213	770	8.31	20230313	1370	-39.12	20220616	770	8.31	20230313	0.18	N	043200	500	209 억		377694	N	N	0	N	00	N
83	20230616	090459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	830	6	2	0.73	1993793	2417	3.53	824	831	824	1071	577	824	824.90	0.90	0	-315	846	835	829	818	812	832	815	209	247	500	560	1	1	41804315	347	-7.48	1.43	12	0.01	-111.00	579.00	1370	20220616	-39.42	770	20230313	7.79	1088	-23.71	20230213	770	7.79	20230313	1370	-39.42	20220616	770	7.79	20230313	0.18	N	043200	500	209 억		377694	N	N	0	N	00	N
84	20230615	150947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	823	-8	5	-0.96	52631661	63439	48.94	831	840	823	1080	582	831	829.64	0.88	0	7905	865	848	835	818	805	841	811	209	249	500	560	1	1	41804315	344	-7.41	1.42	12	0.15	-111.00	579.00	1370	20220616	-39.93	770	20230313	6.88	1088	-24.36	20230213	770	6.88	20230313	1370	-39.93	20220616	770	6.88	20230313	0.19	N	043200	500	209 억		369759	N	N	0	N	00	N
85	20230615	140404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	828	-3	5	-0.36	47485564	57209	44.14	831	840	823	1080	582	831	830.04	0.88	0	8277	865	848	835	818	805	841	811	209	249	500	560	1	1	41804315	346	-7.46	1.43	12	0.14	-111.00	579.00	1370	20220616	-39.56	770	20230313	7.53	1088	-23.90	20230213	770	7.53	20230313	1370	-39.56	20220616	770	7.53	20230313	0.19	N	043200	500	209 억		369759	N	N	0	N	00	N
86	20230615	130811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	834	3	2	0.36	41960014	50521	38.98	831	840	825	1080	582	831	830.55	0.88	0	9086	865	848	835	818	805	841	811	209	249	500	560	1	1	41804315	349	-7.51	1.44	12	0.12	-111.00	579.00	1370	20220616	-39.12	770	20230313	8.31	1088	-23.35	20230213	770	8.31	20230313	1370	-39.12	20220616	770	8.31	20230313	0.19	N	043200	500	209 억		369759	N	N	0	N	00	N
87	20230615	120807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	826	-5	5	-0.60	36922853	44428	34.28	831	840	825	1080	582	831	831.07	0.88	0	9635	865	848	835	818	805	841	811	209	249	500	560	1	1	41804315	345	-7.44	1.43	12	0.11	-111.00	579.00	1370	20220616	-39.71	770	20230313	7.27	1088	-24.08	20230213	770	7.27	20230313	1370	-39.71	20220616	770	7.27	20230313	0.19	N	043200	500	209 억		369759	N	N	0	N	00	N
88	20230615	110252	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	836	5	2	0.60	23066634	27665	21.34	831	840	831	1080	582	831	833.78	0.88	0	9672	865	848	835	818	805	841	811	209	249	500	560	1	1	41804315	349	-7.53	1.44	12	0.07	-111.00	579.00	1370	20220616	-38.98	770	20230313	8.57	1088	-23.16	20230213	770	8.57	20230313	1370	-38.98	20220616	770	8.57	20230313	0.19	N	043200	500	209 억		369759	N	N	0	N	00	N
89	20230611	184646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	866	1	2	0.12	55300060	63833	90.77	865	874	860	1124	606	865	866.32	0.92	4020	4020	883	874	865	856	847	878	860	209	259	500	580	1	1	41804315	362	-7.80	1.50	12	0.15	-111.00	579.00	1405	20220610	-38.36	770	20230313	12.47	1088	-20.40	20230213	770	12.47	20230313	1405	-38.36	20220610	770	12.47	20230313	0.18	N	043200	500	209 억		384107	N	N	0	N	00	N
90	20230611	181741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	866	1	2	0.12	55300060	63833	90.77	865	874	860	1124	606	865	866.32	0.92	4020	4020	883	874	865	856	847	878	860	209	259	500	580	1	1	41804315	362	-7.80	1.50	12	0.15	-111.00	579.00	1405	20220610	-38.36	770	20230313	12.47	1088	-20.40	20230213	770	12.47	20230313	1405	-38.36	20220610	770	12.47	20230313	0.18	N	043200	500	209 억		384107	N	N	0	N	00	N