KissMeData/065680/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	160539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15730	430	2	2.81	702117330	44923	129.83	15110	15820	15050	19890	10710	15300	15629.17	5.53	0	-6098	15660	15480	15260	15080	14860	15570	15170	50	4590	500	10400	10	1	9530000	1499	12.78	0.62	12	0.47	1231.00	25413.00	25450	20220907	-38.19	11210	20230517	40.32	17590	-10.57	20230613	11210	40.32	20230517	25450	-38.19	20220907	11210	40.32	20230517	3.52	N	065680	500	49 억		527207	N	N	0	N	00	N
3	20230630	150542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15750	450	2	2.94	646238260	41363	119.54	15110	15820	15050	19890	10710	15300	15623.58	5.53	0	-4237	15660	15480	15260	15080	14860	15570	15170	50	4590	500	10400	10	1	9530000	1501	12.79	0.62	12	0.43	1231.00	25413.00	25450	20220907	-38.11	11210	20230517	40.50	17590	-10.46	20230613	11210	40.50	20230517	25450	-38.11	20220907	11210	40.50	20230517	3.52	N	065680	500	49 억		527207	N	N	0	N	00	N
4	20230630	140540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15720	420	2	2.75	616526210	39471	114.07	15110	15820	15050	19890	10710	15300	15619.73	5.53	0	-3641	15660	15480	15260	15080	14860	15570	15170	50	4590	500	10400	10	1	9530000	1498	12.77	0.62	12	0.41	1231.00	25413.00	25450	20220907	-38.23	11210	20230517	40.23	17590	-10.63	20230613	11210	40.23	20230517	25450	-38.23	20220907	11210	40.23	20230517	3.52	N	065680	500	49 억		527207	N	N	0	N	00	N
5	20230630	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15800	500	2	3.27	562254230	36026	104.12	15110	15820	15050	19890	10710	15300	15606.90	5.53	0	-1694	15660	15480	15260	15080	14860	15570	15170	50	4590	500	10400	10	1	9530000	1506	12.84	0.62	12	0.38	1231.00	25413.00	25450	20220907	-37.92	11210	20230517	40.95	17590	-10.18	20230613	11210	40.95	20230517	25450	-37.92	20220907	11210	40.95	20230517	3.52	N	065680	500	49 억		527207	N	N	0	N	00	N
6	20230630	120538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15750	450	2	2.94	457490500	29386	84.93	15110	15800	15050	19890	10710	15300	15568.31	5.53	0	-1775	15660	15480	15260	15080	14860	15570	15170	50	4590	500	10400	10	1	9530000	1501	12.79	0.62	12	0.31	1231.00	25413.00	25450	20220907	-38.11	11210	20230517	40.50	17590	-10.46	20230613	11210	40.50	20230517	25450	-38.11	20220907	11210	40.50	20230517	3.52	N	065680	500	49 억		527207	N	N	0	N	00	N
7	20230630	110540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15640	340	2	2.22	236175870	15329	44.30	15110	15640	15050	19890	10710	15300	15407.13	5.53	0	1059	15660	15480	15260	15080	14860	15570	15170	50	4590	500	10400	10	1	9530000	1490	12.71	0.62	12	0.16	1231.00	25413.00	25450	20220907	-38.55	11210	20230517	39.52	17590	-11.09	20230613	11210	39.52	20230517	25450	-38.55	20220907	11210	39.52	20230517	3.52	N	065680	500	49 억		527207	N	N	0	N	00	N
8	20230630	100540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15510	210	2	1.37	134007320	8762	25.32	15110	15510	15050	19890	10710	15300	15294.15	5.53	0	-781	15660	15480	15260	15080	14860	15570	15170	50	4590	500	10400	10	1	9530000	1478	12.60	0.61	12	0.09	1231.00	25413.00	25450	20220907	-39.06	11210	20230517	38.36	17590	-11.82	20230613	11210	38.36	20230517	25450	-39.06	20220907	11210	38.36	20230517	3.52	N	065680	500	49 억		527207	N	N	0	N	00	N
9	20230630	090541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15260	-40	5	-0.26	8198600	540	1.56	15110	15290	15110	19890	10710	15300	15182.59	5.53	0	-127	15660	15480	15260	15080	14860	15570	15170	50	4590	500	10400	10	1	9530000	1454	12.40	0.60	12	0.01	1231.00	25413.00	25450	20220907	-40.04	11210	20230517	36.13	17590	-13.25	20230613	11210	36.13	20230517	25450	-40.04	20220907	11210	36.13	20230517	3.52	N	065680	500	49 억		527207	N	N	0	N	00	N
10	20230629	160540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15300	170	2	1.12	522072010	34417	66.22	15130	15440	15040	19660	10600	15130	15168.97	5.49	0	4058	16036	15582	15356	14902	14676	15470	14790	50	4530	500	10280	10	1	9530000	1458	12.43	0.60	12	0.36	1231.00	25413.00	25450	20220907	-39.88	11210	20230517	36.49	17590	-13.02	20230613	11210	36.49	20230517	25450	-39.88	20220907	11210	36.49	20230517	3.47	N	065680	500	49 억		523060	N	N	0	N	00	N
11	20230629	150537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15150	20	2	0.13	492923160	32501	62.54	15130	15440	15040	19660	10600	15130	15166.40	5.49	0	4321	16036	15582	15356	14902	14676	15470	14790	50	4530	500	10280	10	1	9530000	1444	12.31	0.60	12	0.34	1231.00	25413.00	25450	20220907	-40.47	11210	20230517	35.15	17590	-13.87	20230613	11210	35.15	20230517	25450	-40.47	20220907	11210	35.15	20230517	3.47	N	065680	500	49 억		523060	N	N	0	N	00	N
12	20230629	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15350	220	2	1.45	448128060	29555	56.87	15130	15440	15040	19660	10600	15130	15162.51	5.49	0	4076	16036	15582	15356	14902	14676	15470	14790	50	4530	500	10280	10	1	9530000	1463	12.47	0.60	12	0.31	1231.00	25413.00	25450	20220907	-39.69	11210	20230517	36.93	17590	-12.73	20230613	11210	36.93	20230517	25450	-39.69	20220907	11210	36.93	20230517	3.47	N	065680	500	49 억		523060	N	N	0	N	00	N
13	20230629	130537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15200	70	2	0.46	343637440	22720	43.72	15130	15370	15040	19660	10600	15130	15124.89	5.49	0	1288	16036	15582	15356	14902	14676	15470	14790	50	4530	500	10280	10	1	9530000	1449	12.35	0.60	12	0.24	1231.00	25413.00	25450	20220907	-40.28	11210	20230517	35.59	17590	-13.59	20230613	11210	35.59	20230517	25450	-40.28	20220907	11210	35.59	20230517	3.47	N	065680	500	49 억		523060	N	N	0	N	00	N
14	20230629	120538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15140	10	2	0.07	255728350	16901	32.52	15130	15370	15040	19660	10600	15130	15130.96	5.49	0	-1648	16036	15582	15356	14902	14676	15470	14790	50	4530	500	10280	10	1	9530000	1443	12.30	0.60	12	0.18	1231.00	25413.00	25450	20220907	-40.51	11210	20230517	35.06	17590	-13.93	20230613	11210	35.06	20230517	25450	-40.51	20220907	11210	35.06	20230517	3.47	N	065680	500	49 억		523060	N	N	0	N	00	N
15	20230629	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15150	20	2	0.13	141516810	9326	17.94	15130	15370	15040	19660	10600	15130	15174.44	5.49	0	-871	16036	15582	15356	14902	14676	15470	14790	50	4530	500	10280	10	1	9530000	1444	12.31	0.60	12	0.10	1231.00	25413.00	25450	20220907	-40.47	11210	20230517	35.15	17590	-13.87	20230613	11210	35.15	20230517	25450	-40.47	20220907	11210	35.15	20230517	3.47	N	065680	500	49 억		523060	N	N	0	N	00	N
16	20230629	100540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15240	110	2	0.73	117978300	7774	14.96	15130	15370	15040	19660	10600	15130	15176.01	5.49	0	-1298	16036	15582	15356	14902	14676	15470	14790	50	4530	500	10280	10	1	9530000	1452	12.38	0.60	12	0.08	1231.00	25413.00	25450	20220907	-40.12	11210	20230517	35.95	17590	-13.36	20230613	11210	35.95	20230517	25450	-40.12	20220907	11210	35.95	20230517	3.47	N	065680	500	49 억		523060	N	N	0	N	00	N
17	20230629	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15240	110	2	0.73	27770080	1829	3.52	15130	15250	15080	19660	10600	15130	15183.20	5.49	0	-896	16036	15582	15356	14902	14676	15470	14790	50	4530	500	10280	10	1	9530000	1452	12.38	0.60	12	0.02	1231.00	25413.00	25450	20220907	-40.12	11210	20230517	35.95	17590	-13.36	20230613	11210	35.95	20230517	25450	-40.12	20220907	11210	35.95	20230517	3.47	N	065680	500	49 억		523060	N	N	0	N	00	N
18	20230628	160532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15130	-670	5	-4.24	797063410	51919	81.07	15800	15810	15130	20500	11060	15800	15352.07	5.58	0	-8827	16560	16180	15850	15470	15140	16015	15305	50	4720	500	10740	10	1	9530000	1442	12.29	0.60	12	0.54	1231.00	25413.00	25450	20220907	-40.55	11210	20230517	34.97	17590	-13.99	20230613	11210	34.97	20230517	25450	-40.55	20220907	11210	34.97	20230517	3.55	N	065680	500	49 억		531869	N	N	0	N	00	N
19	20230628	150536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15160	-640	5	-4.05	727476080	47325	73.89	15800	15810	15140	20500	11060	15800	15371.92	5.58	0	-8991	16560	16180	15850	15470	15140	16015	15305	50	4720	500	10740	10	1	9530000	1445	12.32	0.60	12	0.50	1231.00	25413.00	25450	20220907	-40.43	11210	20230517	35.24	17590	-13.81	20230613	11210	35.24	20230517	25450	-40.43	20220907	11210	35.24	20230517	3.55	N	065680	500	49 억		531869	N	N	0	N	00	N
20	20230628	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15320	-480	5	-3.04	541225750	35109	54.82	15800	15810	15270	20500	11060	15800	15415.58	5.58	0	-7304	16560	16180	15850	15470	15140	16015	15305	50	4720	500	10740	10	1	9530000	1460	12.45	0.60	12	0.37	1231.00	25413.00	25450	20220907	-39.80	11210	20230517	36.66	17590	-12.91	20230613	11210	36.66	20230517	25450	-39.80	20220907	11210	36.66	20230517	3.55	N	065680	500	49 억		531869	N	N	0	N	00	N
21	20230628	130534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15400	-400	5	-2.53	427062710	27657	43.18	15800	15810	15310	20500	11060	15800	15441.40	5.58	0	-4819	16560	16180	15850	15470	15140	16015	15305	50	4720	500	10740	10	1	9530000	1468	12.51	0.61	12	0.29	1231.00	25413.00	25450	20220907	-39.49	11210	20230517	37.38	17590	-12.45	20230613	11210	37.38	20230517	25450	-39.49	20220907	11210	37.38	20230517	3.55	N	065680	500	49 억		531869	N	N	0	N	00	N
22	20230628	120519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15400	-400	5	-2.53	387971010	25118	39.22	15800	15810	15310	20500	11060	15800	15445.94	5.58	0	-4496	16560	16180	15850	15470	15140	16015	15305	50	4720	500	10740	10	1	9530000	1468	12.51	0.61	12	0.26	1231.00	25413.00	25450	20220907	-39.49	11210	20230517	37.38	17590	-12.45	20230613	11210	37.38	20230517	25450	-39.49	20220907	11210	37.38	20230517	3.55	N	065680	500	49 억		531869	N	N	0	N	00	N
23	20230628	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15320	-480	5	-3.04	276662020	17866	27.90	15800	15810	15310	20500	11060	15800	15485.39	5.58	0	-7942	16560	16180	15850	15470	15140	16015	15305	50	4720	500	10740	10	1	9530000	1460	12.45	0.60	12	0.19	1231.00	25413.00	25450	20220907	-39.80	11210	20230517	36.66	17590	-12.91	20230613	11210	36.66	20230517	25450	-39.80	20220907	11210	36.66	20230517	3.55	N	065680	500	49 억		531869	N	N	0	N	00	N
24	20230628	100538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15570	-230	5	-1.46	99987820	6407	10.00	15800	15810	15490	20500	11060	15800	15606.03	5.58	0	-2133	16560	16180	15850	15470	15140	16015	15305	50	4720	500	10740	10	1	9530000	1484	12.65	0.61	12	0.07	1231.00	25413.00	25450	20220907	-38.82	11210	20230517	38.89	17590	-11.48	20230613	11210	38.89	20230517	25450	-38.82	20220907	11210	38.89	20230517	3.55	N	065680	500	49 억		531869	N	N	0	N	00	N
25	20230628	090535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15810	10	2	0.06	8550360	541	0.84	15800	15810	15800	20500	11060	15800	15804.73	5.58	0	-188	16560	16180	15850	15470	15140	16015	15305	50	4720	500	10740	10	1	9530000	1507	12.84	0.62	12	0.01	1231.00	25413.00	25450	20220907	-37.88	11210	20230517	41.03	17590	-10.12	20230613	11210	41.03	20230517	25450	-37.88	20220907	11210	41.03	20230517	3.55	N	065680	500	49 억		531869	N	N	0	N	00	N
26	20230627	160535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15800	-300	5	-1.86	1008624840	64024	94.91	16110	16230	15520	20900	11270	16100	15753.86	5.86	0	-26454	16593	16346	15863	15616	15133	16470	15740	50	4815	500	10940	10	1	9530000	1506	12.84	0.62	12	0.67	1231.00	25413.00	25450	20220907	-37.92	11210	20230517	40.95	17590	-10.18	20230613	11210	40.95	20230517	25450	-37.92	20220907	11210	40.95	20230517	3.72	N	065680	500	49 억		558160	N	N	0	N	00	N
27	20230627	150538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15560	-540	5	-3.35	730444290	46402	68.78	16110	16230	15520	20900	11270	16100	15741.66	5.86	0	-23974	16593	16346	15863	15616	15133	16470	15740	50	4815	500	10940	10	1	9530000	1483	12.64	0.61	12	0.49	1231.00	25413.00	25450	20220907	-38.86	11210	20230517	38.80	17590	-11.54	20230613	11210	38.80	20230517	25450	-38.86	20220907	11210	38.80	20230517	3.72	N	065680	500	49 억		558160	N	N	0	N	00	N
28	20230627	140545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15700	-400	5	-2.48	583011590	36954	54.78	16110	16230	15620	20900	11270	16100	15776.68	5.86	0	-18529	16593	16346	15863	15616	15133	16470	15740	50	4815	500	10940	10	1	9530000	1496	12.75	0.62	12	0.39	1231.00	25413.00	25450	20220907	-38.31	11210	20230517	40.05	17590	-10.74	20230613	11210	40.05	20230517	25450	-38.31	20220907	11210	40.05	20230517	3.72	N	065680	500	49 억		558160	N	N	0	N	00	N
29	20230627	130543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15770	-330	5	-2.05	529077910	33515	49.68	16110	16230	15620	20900	11270	16100	15786.30	5.86	0	-16504	16593	16346	15863	15616	15133	16470	15740	50	4815	500	10940	10	1	9530000	1503	12.81	0.62	12	0.35	1231.00	25413.00	25450	20220907	-38.04	11210	20230517	40.68	17590	-10.35	20230613	11210	40.68	20230517	25450	-38.04	20220907	11210	40.68	20230517	3.72	N	065680	500	49 억		558160	N	N	0	N	00	N
30	20230627	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15660	-440	5	-2.73	468476190	29649	43.95	16110	16230	15620	20900	11270	16100	15800.74	5.86	0	-14373	16593	16346	15863	15616	15133	16470	15740	50	4815	500	10940	10	1	9530000	1492	12.72	0.62	12	0.31	1231.00	25413.00	25450	20220907	-38.47	11210	20230517	39.70	17590	-10.97	20230613	11210	39.70	20230517	25450	-38.47	20220907	11210	39.70	20230517	3.72	N	065680	500	49 억		558160	N	N	0	N	00	N
31	20230627	110548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15750	-350	5	-2.17	358438630	22644	33.57	16110	16230	15690	20900	11270	16100	15829.30	5.86	0	-10825	16593	16346	15863	15616	15133	16470	15740	50	4815	500	10940	10	1	9530000	1501	12.79	0.62	12	0.24	1231.00	25413.00	25450	20220907	-38.11	11210	20230517	40.50	17590	-10.46	20230613	11210	40.50	20230517	25450	-38.11	20220907	11210	40.50	20230517	3.72	N	065680	500	49 억		558160	N	N	0	N	00	N
32	20230627	100533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15760	-340	5	-2.11	238086440	14997	22.23	16110	16230	15760	20900	11270	16100	15875.60	5.86	0	-5962	16593	16346	15863	15616	15133	16470	15740	50	4815	500	10940	10	1	9530000	1502	12.80	0.62	12	0.16	1231.00	25413.00	25450	20220907	-38.07	11210	20230517	40.59	17590	-10.40	20230613	11210	40.59	20230517	25450	-38.07	20220907	11210	40.59	20230517	3.72	N	065680	500	49 억		558160	N	N	0	N	00	N
33	20230627	090535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15900	-200	5	-1.24	54978440	3453	5.12	16110	16230	15800	20900	11270	16100	15921.93	5.86	0	-1058	16593	16346	15863	15616	15133	16470	15740	50	4815	500	10940	10	1	9530000	1515	12.92	0.63	12	0.04	1231.00	25413.00	25450	20220907	-37.52	11210	20230517	41.84	17590	-9.61	20230613	11210	41.84	20230517	25450	-37.52	20220907	11210	41.84	20230517	3.72	N	065680	500	49 억		558160	N	N	0	N	00	N
34	20230626	160533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16100	590	2	3.80	1059536680	67163	133.31	15740	16110	15380	20150	10860	15510	15775.57	5.71	0	12435	16163	15836	15673	15346	15183	15755	15265	50	4645	500	10540	10	1	9530000	1534	13.08	0.63	12	0.70	1231.00	25413.00	25450	20220907	-36.74	11210	20230517	43.62	17590	-8.47	20230613	11210	43.62	20230517	25450	-36.74	20220907	11210	43.62	20230517	3.75	N	065680	500	49 억		544453	N	N	0	N	00	N
35	20230626	150537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16010	500	2	3.22	911502010	57958	115.04	15740	16110	15380	20150	10860	15510	15726.94	5.71	0	14127	16163	15836	15673	15346	15183	15755	15265	50	4645	500	10540	10	1	9530000	1526	13.01	0.63	12	0.61	1231.00	25413.00	25450	20220907	-37.09	11210	20230517	42.82	17590	-8.98	20230613	11210	42.82	20230517	25450	-37.09	20220907	11210	42.82	20230517	3.75	N	065680	500	49 억		544453	N	N	0	N	00	N
36	20230626	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15810	300	2	1.93	609881460	38993	77.40	15740	15900	15380	20150	10860	15510	15640.79	5.71	0	5855	16163	15836	15673	15346	15183	15755	15265	50	4645	500	10540	10	1	9530000	1507	12.84	0.62	12	0.41	1231.00	25413.00	25450	20220907	-37.88	11210	20230517	41.03	17590	-10.12	20230613	11210	41.03	20230517	25450	-37.88	20220907	11210	41.03	20230517	3.75	N	065680	500	49 억		544453	N	N	0	N	00	N
37	20230626	130536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15620	110	2	0.71	521620690	33391	66.28	15740	15900	15380	20150	10860	15510	15621.60	5.71	0	5937	16163	15836	15673	15346	15183	15755	15265	50	4645	500	10540	10	1	9530000	1489	12.69	0.61	12	0.35	1231.00	25413.00	25450	20220907	-38.62	11210	20230517	39.34	17590	-11.20	20230613	11210	39.34	20230517	25450	-38.62	20220907	11210	39.34	20230517	3.75	N	065680	500	49 억		544453	N	N	0	N	00	N
38	20230626	120534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15530	20	2	0.13	499188760	31950	63.42	15740	15900	15380	20150	10860	15510	15624.06	5.71	0	5798	16163	15836	15673	15346	15183	15755	15265	50	4645	500	10540	10	1	9530000	1480	12.62	0.61	12	0.34	1231.00	25413.00	25450	20220907	-38.98	11210	20230517	38.54	17590	-11.71	20230613	11210	38.54	20230517	25450	-38.98	20220907	11210	38.54	20230517	3.75	N	065680	500	49 억		544453	N	N	0	N	00	N
39	20230626	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15660	150	2	0.97	428133470	27384	54.35	15740	15900	15380	20150	10860	15510	15634.44	5.71	0	5356	16163	15836	15673	15346	15183	15755	15265	50	4645	500	10540	10	1	9530000	1492	12.72	0.62	12	0.29	1231.00	25413.00	25450	20220907	-38.47	11210	20230517	39.70	17590	-10.97	20230613	11210	39.70	20230517	25450	-38.47	20220907	11210	39.70	20230517	3.75	N	065680	500	49 억		544453	N	N	0	N	00	N
40	20230626	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15690	180	2	1.16	374060130	23935	47.51	15740	15900	15380	20150	10860	15510	15628.17	5.71	0	4664	16163	15836	15673	15346	15183	15755	15265	50	4645	500	10540	10	1	9530000	1495	12.75	0.62	12	0.25	1231.00	25413.00	25450	20220907	-38.35	11210	20230517	39.96	17590	-10.80	20230613	11210	39.96	20230517	25450	-38.35	20220907	11210	39.96	20230517	3.75	N	065680	500	49 억		544453	N	N	0	N	00	N
41	20230626	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15530	20	2	0.13	76789300	4938	9.80	15740	15770	15400	20150	10860	15510	15550.69	5.71	0	-2604	16163	15836	15673	15346	15183	15755	15265	50	4645	500	10540	10	1	9530000	1480	12.62	0.61	12	0.05	1231.00	25413.00	25450	20220907	-38.98	11210	20230517	38.54	17590	-11.71	20230613	11210	38.54	20230517	25450	-38.98	20220907	11210	38.54	20230517	3.75	N	065680	500	49 억		544453	N	N	0	N	00	N
42	20230623	165758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15510	-100	5	-0.64	789061910	50274	86.81	15590	16000	15510	20250	10930	15610	15695.24	5.70	0	1014	16230	15920	15590	15280	14950	16075	15435	50	4660	500	10610	10	1	9530000	1478	12.60	0.61	12	0.53	1231.00	25413.00	25450	20220907	-39.06	11210	20230517	38.36	17590	-11.82	20230613	11210	38.36	20230517	25450	-39.06	20220907	11210	38.36	20230517	3.72	N	065680	500	49 억		543592	N	N	0	N	00	N
43	20230623	140439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15610	0	3	0.00	480297400	30441	52.56	15590	16000	15590	20250	10930	15610	15777.98	5.70	0	-3686	16230	15920	15590	15280	14950	16075	15435	50	4660	500	10610	10	1	9530000	1488	12.68	0.61	12	0.32	1231.00	25413.00	25450	20220907	-38.66	11210	20230517	39.25	17590	-11.26	20230613	11210	39.25	20230517	25450	-38.66	20220907	11210	39.25	20230517	3.72	N	065680	500	49 억		543592	N	N	0	N	00	N
44	20230622	161017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15610	70	2	0.45	898002060	57886	91.48	15550	15900	15260	20200	10880	15540	15513.21	5.61	0	8419	16520	16030	15740	15250	14960	15885	15105	50	4660	500	10560	10	1	9530000	1488	12.68	0.61	12	0.61	1231.00	25413.00	25450	20220907	-38.66	11210	20230517	39.25	17590	-11.26	20230613	11210	39.25	20230517	25450	-38.66	20220907	11210	39.25	20230517	3.81	N	065680	500	49 억		534702	N	N	0	N	00	N
45	20230622	150616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15640	100	2	0.64	856316350	55219	87.27	15550	15900	15260	20200	10880	15540	15507.59	5.61	0	8207	16520	16030	15740	15250	14960	15885	15105	50	4660	500	10560	10	1	9530000	1490	12.71	0.62	12	0.58	1231.00	25413.00	25450	20220907	-38.55	11210	20230517	39.52	17590	-11.09	20230613	11210	39.52	20230517	25450	-38.55	20220907	11210	39.52	20230517	3.81	N	065680	500	49 억		534702	N	N	0	N	00	N
46	20230622	140240	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15570	30	2	0.19	701636130	45308	71.61	15550	15900	15260	20200	10880	15540	15485.82	5.61	0	6476	16520	16030	15740	15250	14960	15885	15105	50	4660	500	10560	10	1	9530000	1484	12.65	0.61	12	0.48	1231.00	25413.00	25450	20220907	-38.82	11210	20230517	38.89	17590	-11.48	20230613	11210	38.89	20230517	25450	-38.82	20220907	11210	38.89	20230517	3.81	N	065680	500	49 억		534702	N	N	0	N	00	N
47	20230622	130807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15460	-80	5	-0.51	609368700	39387	62.25	15550	15900	15260	20200	10880	15540	15471.16	5.61	0	4434	16520	16030	15740	15250	14960	15885	15105	50	4660	500	10560	10	1	9530000	1473	12.56	0.61	12	0.41	1231.00	25413.00	25450	20220907	-39.25	11210	20230517	37.91	17590	-12.11	20230613	11210	37.91	20230517	25450	-39.25	20220907	11210	37.91	20230517	3.81	N	065680	500	49 억		534702	N	N	0	N	00	N
48	20230622	121000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15320	-220	5	-1.42	522013060	33677	53.22	15550	15900	15300	20200	10880	15540	15500.48	5.61	0	2936	16520	16030	15740	15250	14960	15885	15105	50	4660	500	10560	10	1	9530000	1460	12.45	0.60	12	0.35	1231.00	25413.00	25450	20220907	-39.80	11210	20230517	36.66	17590	-12.91	20230613	11210	36.66	20230517	25450	-39.80	20220907	11210	36.66	20230517	3.81	N	065680	500	49 억		534702	N	N	0	N	00	N
49	20230622	110234	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15410	-130	5	-0.84	322699050	20687	32.69	15550	15900	15380	20200	10880	15540	15599.38	5.61	0	-1237	16520	16030	15740	15250	14960	15885	15105	50	4660	500	10560	10	1	9530000	1469	12.52	0.61	12	0.22	1231.00	25413.00	25450	20220907	-39.45	11210	20230517	37.47	17590	-12.39	20230613	11210	37.47	20230517	25450	-39.45	20220907	11210	37.47	20230517	3.81	N	065680	500	49 억		534702	N	N	0	N	00	N
50	20230622	100855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15770	230	2	1.48	136738010	8681	13.72	15550	15900	15550	20200	10880	15540	15753.58	5.61	0	-80	16520	16030	15740	15250	14960	15885	15105	50	4660	500	10560	10	1	9530000	1503	12.81	0.62	12	0.09	1231.00	25413.00	25450	20220907	-38.04	11210	20230517	40.68	17590	-10.35	20230613	11210	40.68	20230517	25450	-38.04	20220907	11210	40.68	20230517	3.81	N	065680	500	49 억		534702	N	N	0	N	00	N
51	20230622	090359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15670	130	2	0.84	3538890	227	0.36	15550	15680	15550	20200	10880	15540	15621.37	5.61	0	-15	16520	16030	15740	15250	14960	15885	15105	50	4660	500	10560	10	1	9530000	1493	12.73	0.62	12	0.00	1231.00	25413.00	25450	20220907	-38.43	11210	20230517	39.79	17590	-10.92	20230613	11210	39.79	20230517	25450	-38.43	20220907	11210	39.79	20230517	3.81	N	065680	500	49 억		534702	N	N	0	N	00	N
52	20230621	160614	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15540	-190	5	-1.21	994984360	63273	56.24	15740	16230	15450	20400	11020	15730	15725.26	5.53	0	7229	16723	16226	15923	15426	15123	16075	15275	50	4690	500	10690	10	1	9530000	1481	12.62	0.61	12	0.66	1231.00	25413.00	25450	20220907	-38.94	11210	20230517	38.63	17590	-11.65	20230613	11210	38.63	20230517	25450	-38.94	20220907	11210	38.63	20230517	3.95	N	065680	500	49 억		527472	N	N	0	N	00	N
53	20230621	150926	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15600	-130	5	-0.83	921010310	58531	52.03	15740	16230	15450	20400	11020	15730	15735.43	5.53	0	7699	16723	16226	15923	15426	15123	16075	15275	50	4690	500	10690	10	1	9530000	1487	12.67	0.61	12	0.61	1231.00	25413.00	25450	20220907	-38.70	11210	20230517	39.16	17590	-11.31	20230613	11210	39.16	20230517	25450	-38.70	20220907	11210	39.16	20230517	3.95	N	065680	500	49 억		527472	N	N	0	N	00	N
54	20230621	140538	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15500	-230	5	-1.46	782313370	49629	44.12	15740	16230	15450	20400	11020	15730	15763.23	5.53	0	4122	16723	16226	15923	15426	15123	16075	15275	50	4690	500	10690	10	1	9530000	1477	12.59	0.61	12	0.52	1231.00	25413.00	25450	20220907	-39.10	11210	20230517	38.27	17590	-11.88	20230613	11210	38.27	20230517	25450	-39.10	20220907	11210	38.27	20230517	3.95	N	065680	500	49 억		527472	N	N	0	N	00	N
55	20230621	130109	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15700	-30	5	-0.19	547113840	34457	30.63	15740	16230	15500	20400	11020	15730	15878.16	5.53	0	1390	16723	16226	15923	15426	15123	16075	15275	50	4690	500	10690	10	1	9530000	1496	12.75	0.62	12	0.36	1231.00	25413.00	25450	20220907	-38.31	11210	20230517	40.05	17590	-10.74	20230613	11210	40.05	20230517	25450	-38.31	20220907	11210	40.05	20230517	3.95	N	065680	500	49 억		527472	N	N	0	N	00	N
56	20230621	120616	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15770	40	2	0.25	500251380	31457	27.96	15740	16230	15600	20400	11020	15730	15902.70	5.53	0	1373	16723	16226	15923	15426	15123	16075	15275	50	4690	500	10690	10	1	9530000	1503	12.81	0.62	12	0.33	1231.00	25413.00	25450	20220907	-38.04	11210	20230517	40.68	17590	-10.35	20230613	11210	40.68	20230517	25450	-38.04	20220907	11210	40.68	20230517	3.95	N	065680	500	49 억		527472	N	N	0	N	00	N
57	20230621	110809	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15770	40	2	0.25	370325640	23206	20.63	15740	16230	15690	20400	11020	15730	15958.18	5.53	0	985	16723	16226	15923	15426	15123	16075	15275	50	4690	500	10690	10	1	9530000	1503	12.81	0.62	12	0.24	1231.00	25413.00	25450	20220907	-38.04	11210	20230517	40.68	17590	-10.35	20230613	11210	40.68	20230517	25450	-38.04	20220907	11210	40.68	20230517	3.95	N	065680	500	49 억		527472	N	N	0	N	00	N
58	20230621	100941	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15880	150	2	0.95	268976480	16773	14.91	15740	16230	15740	20400	11020	15730	16036.28	5.53	0	2714	16723	16226	15923	15426	15123	16075	15275	50	4690	500	10690	10	1	9530000	1513	12.90	0.62	12	0.18	1231.00	25413.00	25450	20220907	-37.60	11210	20230517	41.66	17590	-9.72	20230613	11210	41.66	20230517	25450	-37.60	20220907	11210	41.66	20230517	3.95	N	065680	500	49 억		527472	N	N	0	N	00	N
59	20230621	090311	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15910	180	2	1.14	7755040	489	0.43	15740	15910	15740	20400	11020	15730	15858.98	5.53	0	113	16723	16226	15923	15426	15123	16075	15275	50	4690	500	10690	10	1	9530000	1516	12.92	0.63	12	0.01	1231.00	25413.00	25450	20220907	-37.49	11210	20230517	41.93	17590	-9.55	20230613	11210	41.93	20230517	25450	-37.49	20220907	11210	41.93	20230517	3.95	N	065680	500	49 억		527472	N	N	0	N	00	N
60	20230620	160445	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15730	-690	5	-4.20	1781579680	112497	132.79	16420	16420	15620	21300	11500	16420	15836.82	5.27	0	25310	17286	16852	16496	16062	15706	16675	15885	50	4900	500	11160	10	1	9530000	1499	12.78	0.62	12	1.18	1231.00	25413.00	25450	20220907	-38.19	11210	20230517	40.32	17590	-10.57	20230613	11210	40.32	20230517	25450	-38.19	20220907	11210	40.32	20230517	3.98	N	065680	500	49 억		501901	N	N	0	N	00	N
61	20230620	150844	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15830	-590	5	-3.59	1732523690	109385	129.12	16420	16420	15620	21300	11500	16420	15838.77	5.27	0	24272	17286	16852	16496	16062	15706	16675	15885	50	4900	500	11160	10	1	9530000	1509	12.86	0.62	12	1.15	1231.00	25413.00	25450	20220907	-37.80	11210	20230517	41.21	17590	-10.01	20230613	11210	41.21	20230517	25450	-37.80	20220907	11210	41.21	20230517	3.98	N	065680	500	49 억		501901	N	N	0	N	00	N
62	20230620	140923	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15840	-580	5	-3.53	1587381350	100180	118.25	16420	16420	15620	21300	11500	16420	15845.29	5.27	0	21838	17286	16852	16496	16062	15706	16675	15885	50	4900	500	11160	10	1	9530000	1510	12.87	0.62	12	1.05	1231.00	25413.00	25450	20220907	-37.76	11210	20230517	41.30	17590	-9.95	20230613	11210	41.30	20230517	25450	-37.76	20220907	11210	41.30	20230517	3.98	N	065680	500	49 억		501901	N	N	0	N	00	N
63	20230620	130432	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15820	-600	5	-3.65	1433754330	90432	106.75	16420	16420	15620	21300	11500	16420	15854.50	5.27	0	18562	17286	16852	16496	16062	15706	16675	15885	50	4900	500	11160	10	1	9530000	1508	12.85	0.62	12	0.95	1231.00	25413.00	25450	20220907	-37.84	11210	20230517	41.12	17590	-10.06	20230613	11210	41.12	20230517	25450	-37.84	20220907	11210	41.12	20230517	3.98	N	065680	500	49 억		501901	N	N	0	N	00	N
64	20230620	120450	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15690	-730	5	-4.45	1296483900	81722	96.46	16420	16420	15620	21300	11500	16420	15864.56	5.27	0	12176	17286	16852	16496	16062	15706	16675	15885	50	4900	500	11160	10	1	9530000	1495	12.75	0.62	12	0.86	1231.00	25413.00	25450	20220907	-38.35	11210	20230517	39.96	17590	-10.80	20230613	11210	39.96	20230517	25450	-38.35	20220907	11210	39.96	20230517	3.98	N	065680	500	49 억		501901	N	N	0	N	00	N
65	20230620	110757	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15750	-670	5	-4.08	915400590	57471	67.84	16420	16420	15710	21300	11500	16420	15928.04	5.27	0	4887	17286	16852	16496	16062	15706	16675	15885	50	4900	500	11160	10	1	9530000	1501	12.79	0.62	12	0.60	1231.00	25413.00	25450	20220907	-38.11	11210	20230517	40.50	17590	-10.46	20230613	11210	40.50	20230517	25450	-38.11	20220907	11210	40.50	20230517	3.98	N	065680	500	49 억		501901	N	N	0	N	00	N
66	20230620	100846	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	15850	-570	5	-3.47	608330490	38023	44.88	16420	16420	15790	21300	11500	16420	15999.01	5.27	0	3916	17286	16852	16496	16062	15706	16675	15885	50	4900	500	11160	10	1	9530000	1511	12.88	0.62	12	0.40	1231.00	25413.00	25450	20220907	-37.72	11210	20230517	41.39	17590	-9.89	20230613	11210	41.39	20230517	25450	-37.72	20220907	11210	41.39	20230517	3.98	N	065680	500	49 억		501901	N	N	0	N	00	N
67	20230620	090821	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16260	-160	5	-0.97	41271410	2528	2.98	16420	16420	16190	21300	11500	16420	16325.72	5.27	0	-635	17286	16852	16496	16062	15706	16675	15885	50	4900	500	11160	10	1	9530000	1550	13.21	0.64	12	0.03	1231.00	25413.00	25450	20220907	-36.11	11210	20230517	45.05	17590	-7.56	20230613	11210	45.05	20230517	25450	-36.11	20220907	11210	45.05	20230517	3.98	N	065680	500	49 억		501901	N	N	0	N	00	N
68	20230619	160227	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16420	-510	5	-3.01	1384073440	84656	142.50	16930	16930	16140	22000	11860	16930	16349.36	5.15	0	10330	17303	17116	16923	16736	16543	17020	16640	50	5070	500	11510	10	1	9530000	1565	13.34	0.65	12	0.89	1231.00	25413.00	27200	20220616	-39.63	11210	20230517	46.48	17590	-6.65	20230613	11210	46.48	20230517	25450	-35.48	20220907	11210	46.48	20230517	4.03	N	065680	500	49 억		490956	N	N	0	N	00	N
69	20230619	150939	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16350	-580	5	-3.43	1309935320	80125	134.87	16930	16930	16140	22000	11860	16930	16348.65	5.15	0	8427	17303	17116	16923	16736	16543	17020	16640	50	5070	500	11510	10	1	9530000	1558	13.28	0.64	12	0.84	1231.00	25413.00	27200	20220616	-39.89	11210	20230517	45.85	17590	-7.05	20230613	11210	45.85	20230517	25450	-35.76	20220907	11210	45.85	20230517	4.03	N	065680	500	49 억		490956	N	N	0	N	00	N
70	20230619	140144	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16350	-580	5	-3.43	1200136860	73410	123.57	16930	16930	16140	22000	11860	16930	16348.41	5.15	0	5512	17303	17116	16923	16736	16543	17020	16640	50	5070	500	11510	10	1	9530000	1558	13.28	0.64	12	0.77	1231.00	25413.00	27200	20220616	-39.89	11210	20230517	45.85	17590	-7.05	20230613	11210	45.85	20230517	25450	-35.76	20220907	11210	45.85	20230517	4.03	N	065680	500	49 억		490956	N	N	0	N	00	N
71	20230619	130249	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16380	-550	5	-3.25	1123524250	68707	115.65	16930	16930	16140	22000	11860	16930	16352.40	5.15	0	3752	17303	17116	16923	16736	16543	17020	16640	50	5070	500	11510	10	1	9530000	1561	13.31	0.64	12	0.72	1231.00	25413.00	27200	20220616	-39.78	11210	20230517	46.12	17590	-6.88	20230613	11210	46.12	20230517	25450	-35.64	20220907	11210	46.12	20230517	4.03	N	065680	500	49 억		490956	N	N	0	N	00	N
72	20230619	120253	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16320	-610	5	-3.60	1024351110	62630	105.42	16930	16930	16140	22000	11860	16930	16355.60	5.15	0	-295	17303	17116	16923	16736	16543	17020	16640	50	5070	500	11510	10	1	9530000	1555	13.26	0.64	12	0.66	1231.00	25413.00	27200	20220616	-40.00	11210	20230517	45.58	17590	-7.22	20230613	11210	45.58	20230517	25450	-35.87	20220907	11210	45.58	20230517	4.03	N	065680	500	49 억		490956	N	N	0	N	00	N
73	20230619	110732	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16280	-650	5	-3.84	836355390	51053	85.93	16930	16930	16140	22000	11860	16930	16382.10	5.15	0	-231	17303	17116	16923	16736	16543	17020	16640	50	5070	500	11510	10	1	9530000	1551	13.23	0.64	12	0.54	1231.00	25413.00	27200	20220616	-40.15	11210	20230517	45.23	17590	-7.45	20230613	11210	45.23	20230517	25450	-36.03	20220907	11210	45.23	20230517	4.03	N	065680	500	49 억		490956	N	N	0	N	00	N
74	20230619	100902	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16390	-540	5	-3.19	572091490	34949	58.83	16930	16930	16140	22000	11860	16930	16369.32	5.15	0	-4135	17303	17116	16923	16736	16543	17020	16640	50	5070	500	11510	10	1	9530000	1562	13.31	0.64	12	0.37	1231.00	25413.00	27200	20220616	-39.74	11210	20230517	46.21	17590	-6.82	20230613	11210	46.21	20230517	25450	-35.60	20220907	11210	46.21	20230517	4.03	N	065680	500	49 억		490956	N	N	0	N	00	N
75	20230619	090329	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16570	-360	5	-2.13	30855330	1848	3.11	16930	16930	16400	22000	11860	16930	16696.61	5.15	0	-1059	17303	17116	16923	16736	16543	17020	16640	50	5070	500	11510	10	1	9530000	1579	13.46	0.65	12	0.02	1231.00	25413.00	27200	20220616	-39.08	11210	20230517	47.81	17590	-5.80	20230613	11210	47.81	20230517	25450	-34.89	20220907	11210	47.81	20230517	4.03	N	065680	500	49 억		490956	N	N	0	N	00	N
76	20230616	160743	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16930	-10	5	-0.06	1004254470	59405	66.49	16940	17110	16730	22000	11860	16940	16905.22	5.17	0	-1894	17560	17250	16880	16570	16200	17405	16725	50	5070	500	11510	10	1	9530000	1613	13.75	0.67	12	0.62	1231.00	25413.00	27200	20220616	-37.76	11210	20230517	51.03	17590	-3.75	20230613	11210	51.03	20230517	27200	-37.76	20220616	11210	51.03	20230517	3.91	N	065680	500	49 억		492514	N	N	0	N	00	N
77	20230616	150219	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16940	0	3	0.00	952711780	56355	63.07	16940	17110	16730	22000	11860	16940	16905.54	5.17	0	-1498	17560	17250	16880	16570	16200	17405	16725	50	5070	500	11510	10	1	9530000	1614	13.76	0.67	12	0.59	1231.00	25413.00	27200	20220616	-37.72	11210	20230517	51.12	17590	-3.70	20230613	11210	51.12	20230517	27200	-37.72	20220616	11210	51.12	20230517	3.91	N	065680	500	49 억		492514	N	N	0	N	00	N
78	20230616	140433	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16960	20	2	0.12	830176910	49110	54.96	16940	17110	16730	22000	11860	16940	16904.44	5.17	0	-833	17560	17250	16880	16570	16200	17405	16725	50	5070	500	11510	10	1	9530000	1616	13.78	0.67	12	0.52	1231.00	25413.00	27200	20220616	-37.65	11210	20230517	51.29	17590	-3.58	20230613	11210	51.29	20230517	27200	-37.65	20220616	11210	51.29	20230517	3.91	N	065680	500	49 억		492514	N	N	0	N	00	N
79	20230616	130125	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16860	-80	5	-0.47	637299410	37754	42.26	16940	17100	16730	22000	11860	16940	16880.31	5.17	0	-1570	17560	17250	16880	16570	16200	17405	16725	50	5070	500	11510	10	1	9530000	1607	13.70	0.66	12	0.40	1231.00	25413.00	27200	20220616	-38.01	11210	20230517	50.40	17590	-4.15	20230613	11210	50.40	20230517	27200	-38.01	20220616	11210	50.40	20230517	3.91	N	065680	500	49 억		492514	N	N	0	N	00	N
80	20230616	120934	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16950	10	2	0.06	514575860	30488	34.12	16940	17100	16730	22000	11860	16940	16877.98	5.17	0	-1499	17560	17250	16880	16570	16200	17405	16725	50	5070	500	11510	10	1	9530000	1615	13.77	0.67	12	0.32	1231.00	25413.00	27200	20220616	-37.68	11210	20230517	51.20	17590	-3.64	20230613	11210	51.20	20230517	27200	-37.68	20220616	11210	51.20	20230517	3.91	N	065680	500	49 억		492514	N	N	0	N	00	N
81	20230616	111017	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16840	-100	5	-0.59	353328420	20986	23.49	16940	17000	16730	22000	11860	16940	16836.39	5.17	0	-3422	17560	17250	16880	16570	16200	17405	16725	50	5070	500	11510	10	1	9530000	1605	13.68	0.66	12	0.22	1231.00	25413.00	27200	20220616	-38.09	11210	20230517	50.22	17590	-4.26	20230613	11210	50.22	20230517	27200	-38.09	20220616	11210	50.22	20230517	3.91	N	065680	500	49 억		492514	N	N	0	N	00	N
82	20230616	100246	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16970	30	2	0.18	183198410	10893	12.19	16940	17000	16730	22000	11860	16940	16817.99	5.17	0	-860	17560	17250	16880	16570	16200	17405	16725	50	5070	500	11510	10	1	9530000	1617	13.79	0.67	12	0.11	1231.00	25413.00	27200	20220616	-37.61	11210	20230517	51.38	17590	-3.52	20230613	11210	51.38	20230517	27200	-37.61	20220616	11210	51.38	20230517	3.91	N	065680	500	49 억		492514	N	N	0	N	00	N
83	20230616	090216	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16940	0	3	0.00	9740500	575	0.64	16940	16940	16940	22000	11860	16940	16940.00	5.17	0	-237	17560	17250	16880	16570	16200	17405	16725	50	5070	500	11510	10	1	9530000	1614	13.76	0.67	12	0.01	1231.00	25413.00	27200	20220616	-37.72	11210	20230517	51.12	17590	-3.70	20230613	11210	51.12	20230517	27200	-37.72	20220616	11210	51.12	20230517	3.91	N	065680	500	49 억		492514	N	N	0	N	00	N
84	20230615	150911	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16880	380	2	2.30	1472752250	87330	75.46	16510	17190	16510	21450	11550	16500	16864.22	5.25	0	-7910	17646	17072	16736	16162	15826	16905	15995	50	4950	500	11220	10	1	9530000	1609	13.71	0.66	12	0.92	1231.00	25413.00	27300	20220614	-38.17	11210	20230517	50.58	17590	-4.04	20230613	11210	50.58	20230517	27200	-37.94	20220616	11210	50.58	20230517	4.02	N	065680	500	49 억		500746	N	N	0	N	00	N
85	20230615	140929	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16900	400	2	2.42	1205237630	71424	61.71	16510	17190	16510	21450	11550	16500	16874.41	5.25	0	-7421	17646	17072	16736	16162	15826	16905	15995	50	4950	500	11220	10	1	9530000	1611	13.73	0.67	12	0.75	1231.00	25413.00	27300	20220614	-38.10	11210	20230517	50.76	17590	-3.92	20230613	11210	50.76	20230517	27200	-37.87	20220616	11210	50.76	20230517	4.02	N	065680	500	49 억		500746	N	N	0	N	00	N
86	20230615	130619	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16910	410	2	2.48	1133786950	67182	58.05	16510	17190	16510	21450	11550	16500	16876.35	5.25	0	-6763	17646	17072	16736	16162	15826	16905	15995	50	4950	500	11220	10	1	9530000	1612	13.74	0.67	12	0.70	1231.00	25413.00	27300	20220614	-38.06	11210	20230517	50.85	17590	-3.87	20230613	11210	50.85	20230517	27200	-37.83	20220616	11210	50.85	20230517	4.02	N	065680	500	49 억		500746	N	N	0	N	00	N
87	20230615	120355	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16970	470	2	2.85	1007024020	59653	51.54	16510	17190	16510	21450	11550	16500	16881.36	5.25	0	-5415	17646	17072	16736	16162	15826	16905	15995	50	4950	500	11220	10	1	9530000	1617	13.79	0.67	12	0.63	1231.00	25413.00	27300	20220614	-37.84	11210	20230517	51.38	17590	-3.52	20230613	11210	51.38	20230517	27200	-37.61	20220616	11210	51.38	20230517	4.02	N	065680	500	49 억		500746	N	N	0	N	00	N
88	20230615	110612	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16570	70	2	0.42	878198700	51983	44.92	16510	17190	16510	21450	11550	16500	16893.96	5.25	0	-3337	17646	17072	16736	16162	15826	16905	15995	50	4950	500	11220	10	1	9530000	1579	13.46	0.65	12	0.55	1231.00	25413.00	27300	20220614	-39.30	11210	20230517	47.81	17590	-5.80	20230613	11210	47.81	20230517	27200	-39.08	20220616	11210	47.81	20230517	4.02	N	065680	500	49 억		500746	N	N	0	N	00	N
89	20230611	184644	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	16250	-150	5	-0.91	1482941880	90801	22.55	16400	16610	16150	21300	11480	16400	16331.67	5.46	-17178	-18104	17640	17020	16280	15660	14920	17330	15970	50	4910	500	11150	10	1	9530000	1549	13.20	0.64	12	0.95	1231.00	25413.00	29800	20220608	-45.47	11210	20230517	44.96	16900	-3.85	20230608	11210	44.96	20230517	29350	-44.63	20220609	11210	44.96	20230517	3.35	N	065680	500	49 억		520429	N	N	0	N	00	N