KissMeData/096630/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	160656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1612	10	2	0.62	1128060838	703530	70.28	1628	1628	1575	2080	1122	1602	1603.42	2.01	0	-88075	1649	1625	1600	1576	1551	1637	1588	136	479	200	1020	1	1	68110617	1098	26.00	2.07	12	1.03	62.00	778.00	2275	20230321	-29.14	794	20221017	103.02	2275	-29.14	20230321	875	84.23	20230103	2275	-29.14	20230321	794	103.02	20221017	1.60	N	096630	200	136 억		1368711	N	N	0	N	00	N
3	20230630	150659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1600	-2	5	-0.12	1073712154	669698	66.90	1628	1628	1575	2080	1122	1602	1603.28	2.01	0	-90038	1649	1625	1600	1576	1551	1637	1588	136	479	200	1020	1	1	68110617	1090	25.81	2.06	12	0.98	62.00	778.00	2275	20230321	-29.67	794	20221017	101.51	2275	-29.67	20230321	875	82.86	20230103	2275	-29.67	20230321	794	101.51	20221017	1.60	N	096630	200	136 억		1368711	N	N	0	N	00	N
4	20230630	140657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	8	2	0.50	933097304	582281	58.17	1628	1628	1575	2080	1122	1602	1602.49	2.01	0	-95868	1649	1625	1600	1576	1551	1637	1588	136	479	200	1020	1	1	68110617	1097	25.97	2.07	12	0.85	62.00	778.00	2275	20230321	-29.23	794	20221017	102.77	2275	-29.23	20230321	875	84.00	20230103	2275	-29.23	20230321	794	102.77	20221017	1.60	N	096630	200	136 억		1368711	N	N	0	N	00	N
5	20230630	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1611	9	2	0.56	819380785	511736	51.12	1628	1628	1575	2080	1122	1602	1601.18	2.01	0	-113009	1649	1625	1600	1576	1551	1637	1588	136	479	200	1020	1	1	68110617	1097	25.98	2.07	12	0.75	62.00	778.00	2275	20230321	-29.19	794	20221017	102.90	2275	-29.19	20230321	875	84.11	20230103	2275	-29.19	20230321	794	102.90	20221017	1.60	N	096630	200	136 억		1368711	N	N	0	N	00	N
6	20230630	120655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1594	-8	5	-0.50	738565073	461290	46.08	1628	1628	1575	2080	1122	1602	1601.09	2.01	0	-114309	1649	1625	1600	1576	1551	1637	1588	136	479	200	1020	1	1	68110617	1086	25.71	2.05	12	0.68	62.00	778.00	2275	20230321	-29.93	794	20221017	100.76	2275	-29.93	20230321	875	82.17	20230103	2275	-29.93	20230321	794	100.76	20221017	1.60	N	096630	200	136 억		1368711	N	N	0	N	00	N
7	20230630	110659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1599	-3	5	-0.19	693775663	433274	43.28	1628	1628	1575	2080	1122	1602	1601.24	2.01	0	-109243	1649	1625	1600	1576	1551	1637	1588	136	479	200	1020	1	1	68110617	1089	25.79	2.06	12	0.64	62.00	778.00	2275	20230321	-29.71	794	20221017	101.39	2275	-29.71	20230321	875	82.74	20230103	2275	-29.71	20230321	794	101.39	20221017	1.60	N	096630	200	136 억		1368711	N	N	0	N	00	N
8	20230630	100658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1591	-11	5	-0.69	544660823	339703	33.93	1628	1628	1575	2080	1122	1602	1603.34	2.01	0	-115775	1649	1625	1600	1576	1551	1637	1588	136	479	200	1020	1	1	68110617	1084	25.66	2.04	12	0.50	62.00	778.00	2275	20230321	-30.07	794	20221017	100.38	2275	-30.07	20230321	875	81.83	20230103	2275	-30.07	20230321	794	100.38	20221017	1.60	N	096630	200	136 억		1368711	N	N	0	N	00	N
9	20230630	090658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1616	14	2	0.87	183241641	112830	11.27	1628	1628	1615	2080	1122	1602	1624.05	2.01	0	-59326	1649	1625	1600	1576	1551	1637	1588	136	479	200	1020	1	1	68110617	1101	26.06	2.08	12	0.17	62.00	778.00	2275	20230321	-28.97	794	20221017	103.53	2275	-28.97	20230321	875	84.69	20230103	2275	-28.97	20230321	794	103.53	20221017	1.60	N	096630	200	136 억		1368711	N	N	0	N	00	N
10	20230629	160657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1602	27	2	1.71	1592335648	995245	104.40	1575	1624	1575	2045	1103	1575	1599.94	1.89	0	69074	1660	1617	1581	1538	1502	1639	1560	136	471	200	1000	1	1	68110617	1091	25.84	2.06	12	1.46	62.00	778.00	2275	20230321	-29.58	794	20221017	101.76	2275	-29.58	20230321	875	83.09	20230103	2275	-29.58	20230321	794	101.76	20221017	1.62	N	096630	200	136 억		1285117	N	N	0	N	00	N
11	20230629	150655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1600	25	2	1.59	1503675313	939760	98.58	1575	1624	1575	2045	1103	1575	1600.06	1.89	0	65940	1660	1617	1581	1538	1502	1639	1560	136	471	200	1000	1	1	68110617	1090	25.81	2.06	12	1.38	62.00	778.00	2275	20230321	-29.67	794	20221017	101.51	2275	-29.67	20230321	875	82.86	20230103	2275	-29.67	20230321	794	101.51	20221017	1.62	N	096630	200	136 억		1285117	N	N	0	N	00	N
12	20230629	140652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1594	19	2	1.21	782416116	492130	51.62	1575	1608	1575	2045	1103	1575	1589.86	1.89	0	44989	1660	1617	1581	1538	1502	1639	1560	136	471	200	1000	1	1	68110617	1086	25.71	2.05	12	0.72	62.00	778.00	2275	20230321	-29.93	794	20221017	100.76	2275	-29.93	20230321	875	82.17	20230103	2275	-29.93	20230321	794	100.76	20221017	1.62	N	096630	200	136 억		1285117	N	N	0	N	00	N
13	20230629	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1580	5	2	0.32	525525692	330839	34.70	1575	1608	1575	2045	1103	1575	1588.46	1.89	0	-5256	1660	1617	1581	1538	1502	1639	1560	136	471	200	1000	1	1	68110617	1076	25.48	2.03	12	0.49	62.00	778.00	2275	20230321	-30.55	794	20221017	98.99	2275	-30.55	20230321	875	80.57	20230103	2275	-30.55	20230321	794	98.99	20221017	1.62	N	096630	200	136 억		1285117	N	N	0	N	00	N
14	20230629	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1579	4	2	0.25	460214967	289486	30.37	1575	1608	1575	2045	1103	1575	1589.77	1.89	0	-9509	1660	1617	1581	1538	1502	1639	1560	136	471	200	1000	1	1	68110617	1075	25.47	2.03	12	0.43	62.00	778.00	2275	20230321	-30.59	794	20221017	98.87	2275	-30.59	20230321	875	80.46	20230103	2275	-30.59	20230321	794	98.87	20221017	1.62	N	096630	200	136 억		1285117	N	N	0	N	00	N
15	20230629	110657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1584	9	2	0.57	398405179	250374	26.26	1575	1608	1575	2045	1103	1575	1591.24	1.89	0	-13383	1660	1617	1581	1538	1502	1639	1560	136	471	200	1000	1	1	68110617	1079	25.55	2.04	12	0.37	62.00	778.00	2275	20230321	-30.37	794	20221017	99.50	2275	-30.37	20230321	875	81.03	20230103	2275	-30.37	20230321	794	99.50	20221017	1.62	N	096630	200	136 억		1285117	N	N	0	N	00	N
16	20230629	100657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1589	14	2	0.89	310049071	194542	20.41	1575	1608	1575	2045	1103	1575	1593.74	1.89	0	4491	1660	1617	1581	1538	1502	1639	1560	136	471	200	1000	1	1	68110617	1082	25.63	2.04	12	0.29	62.00	778.00	2275	20230321	-30.15	794	20221017	100.13	2275	-30.15	20230321	875	81.60	20230103	2275	-30.15	20230321	794	100.13	20221017	1.62	N	096630	200	136 억		1285117	N	N	0	N	00	N
17	20230629	090634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1594	19	2	1.21	43438114	27439	2.88	1575	1595	1575	2045	1103	1575	1583.08	1.89	0	5098	1660	1617	1581	1538	1502	1639	1560	136	471	200	1000	1	1	68110617	1086	25.71	2.05	12	0.04	62.00	778.00	2275	20230321	-29.93	794	20221017	100.76	2275	-29.93	20230321	875	82.17	20230103	2275	-29.93	20230321	794	100.76	20221017	1.62	N	096630	200	136 억		1285117	N	N	0	N	00	N
18	20230628	160646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1575	4	2	0.25	1487411272	943928	141.40	1568	1624	1545	2040	1100	1571	1575.77	1.86	0	19938	1619	1595	1567	1543	1515	1607	1555	136	470	200	1000	1	1	68110617	1073	25.40	2.02	12	1.39	62.00	778.00	2275	20230321	-30.77	794	20221017	98.36	2275	-30.77	20230321	875	80.00	20230103	2275	-30.77	20230321	794	98.36	20221017	1.61	N	096630	200	136 억		1263780	N	N	0	N	00	N
19	20230628	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1580	9	2	0.57	1394072298	884504	132.50	1568	1624	1545	2040	1100	1571	1576.11	1.86	0	4134	1619	1595	1567	1543	1515	1607	1555	136	470	200	1000	1	1	68110617	1076	25.48	2.03	12	1.30	62.00	778.00	2275	20230321	-30.55	794	20221017	98.99	2275	-30.55	20230321	875	80.57	20230103	2275	-30.55	20230321	794	98.99	20221017	1.61	N	096630	200	136 억		1263780	N	N	0	N	00	N
20	20230628	140650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1593	22	2	1.40	1200859300	762413	114.21	1568	1624	1545	2040	1100	1571	1575.08	1.86	0	-7835	1619	1595	1567	1543	1515	1607	1555	136	470	200	1000	1	1	68110617	1085	25.69	2.05	12	1.12	62.00	778.00	2275	20230321	-29.98	794	20221017	100.63	2275	-29.98	20230321	875	82.06	20230103	2275	-29.98	20230321	794	100.63	20221017	1.61	N	096630	200	136 억		1263780	N	N	0	N	00	N
21	20230628	130651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1565	-6	5	-0.38	674136551	431523	64.64	1568	1587	1545	2040	1100	1571	1562.23	1.86	0	-41122	1619	1595	1567	1543	1515	1607	1555	136	470	200	1000	1	1	68110617	1066	25.24	2.01	12	0.63	62.00	778.00	2275	20230321	-31.21	794	20221017	97.10	2275	-31.21	20230321	875	78.86	20230103	2275	-31.21	20230321	794	97.10	20221017	1.61	N	096630	200	136 억		1263780	N	N	0	N	00	N
22	20230628	120647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1554	-17	5	-1.08	588384260	376404	56.39	1568	1587	1545	2040	1100	1571	1563.17	1.86	0	-50774	1619	1595	1567	1543	1515	1607	1555	136	470	200	1000	1	1	68110617	1058	25.06	2.00	12	0.55	62.00	778.00	2275	20230321	-31.69	794	20221017	95.72	2275	-31.69	20230321	875	77.60	20230103	2275	-31.69	20230321	794	95.72	20221017	1.61	N	096630	200	136 억		1263780	N	N	0	N	00	N
23	20230628	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1552	-19	5	-1.21	487808388	311506	46.66	1568	1587	1550	2040	1100	1571	1565.97	1.86	0	-43966	1619	1595	1567	1543	1515	1607	1555	136	470	200	1000	1	1	68110617	1057	25.03	1.99	12	0.46	62.00	778.00	2275	20230321	-31.78	794	20221017	95.47	2275	-31.78	20230321	875	77.37	20230103	2275	-31.78	20230321	794	95.47	20221017	1.61	N	096630	200	136 억		1263780	N	N	0	N	00	N
24	20230628	100655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1573	2	2	0.13	183681166	116546	17.46	1568	1587	1568	2040	1100	1571	1576.04	1.86	0	-17183	1619	1595	1567	1543	1515	1607	1555	136	470	200	1000	1	1	68110617	1071	25.37	2.02	12	0.17	62.00	778.00	2275	20230321	-30.86	794	20221017	98.11	2275	-30.86	20230321	875	79.77	20230103	2275	-30.86	20230321	794	98.11	20221017	1.61	N	096630	200	136 억		1263780	N	N	0	N	00	N
25	20230628	090653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1576	5	2	0.32	25051011	15935	2.39	1568	1576	1568	2040	1100	1571	1572.07	1.86	0	-4636	1619	1595	1567	1543	1515	1607	1555	136	470	200	1000	1	1	68110617	1073	25.42	2.03	12	0.02	62.00	778.00	2275	20230321	-30.73	794	20221017	98.49	2275	-30.73	20230321	875	80.11	20230103	2275	-30.73	20230321	794	98.49	20221017	1.61	N	096630	200	136 억		1263780	N	N	0	N	00	N
26	20230627	160651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1571	28	2	1.81	1038937522	663333	100.32	1546	1591	1539	2005	1081	1543	1566.23	1.80	0	28619	1623	1583	1556	1516	1489	1569	1502	136	462	200	980	1	1	68110617	1070	25.34	2.02	12	0.97	62.00	778.00	2275	20230321	-30.95	794	20221017	97.86	2275	-30.95	20230321	875	79.54	20230103	2275	-30.95	20230321	794	97.86	20221017	1.57	N	096630	200	136 억		1229342	N	N	0	N	00	N
27	20230627	150656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1572	29	2	1.88	978519115	624854	94.50	1546	1591	1539	2005	1081	1543	1566.00	1.80	0	33900	1623	1583	1556	1516	1489	1569	1502	136	462	200	980	1	1	68110617	1071	25.35	2.02	12	0.92	62.00	778.00	2275	20230321	-30.90	794	20221017	97.98	2275	-30.90	20230321	875	79.66	20230103	2275	-30.90	20230321	794	97.98	20221017	1.57	N	096630	200	136 억		1229342	N	N	0	N	00	N
28	20230627	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1581	38	2	2.46	733779876	470070	71.09	1546	1587	1539	2005	1081	1543	1561.00	1.80	0	23749	1623	1583	1556	1516	1489	1569	1502	136	462	200	980	1	1	68110617	1077	25.50	2.03	12	0.69	62.00	778.00	2275	20230321	-30.51	794	20221017	99.12	2275	-30.51	20230321	875	80.69	20230103	2275	-30.51	20230321	794	99.12	20221017	1.57	N	096630	200	136 억		1229342	N	N	0	N	00	N
29	20230627	130702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1550	7	2	0.45	330560921	213955	32.36	1546	1568	1539	2005	1081	1543	1545.00	1.80	0	-40352	1623	1583	1556	1516	1489	1569	1502	136	462	200	980	1	1	68110617	1056	25.00	1.99	12	0.31	62.00	778.00	2275	20230321	-31.87	794	20221017	95.21	2275	-31.87	20230321	875	77.14	20230103	2275	-31.87	20230321	794	95.21	20221017	1.57	N	096630	200	136 억		1229342	N	N	0	N	00	N
30	20230627	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1552	9	2	0.58	262232465	169770	25.68	1546	1568	1539	2005	1081	1543	1544.63	1.80	0	-38508	1623	1583	1556	1516	1489	1569	1502	136	462	200	980	1	1	68110617	1057	25.03	1.99	12	0.25	62.00	778.00	2275	20230321	-31.78	794	20221017	95.47	2275	-31.78	20230321	875	77.37	20230103	2275	-31.78	20230321	794	95.47	20221017	1.57	N	096630	200	136 억		1229342	N	N	0	N	00	N
31	20230627	110707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1549	6	2	0.39	226233562	146533	22.16	1546	1568	1539	2005	1081	1543	1543.91	1.80	0	-38791	1623	1583	1556	1516	1489	1569	1502	136	462	200	980	1	1	68110617	1055	24.98	1.99	12	0.22	62.00	778.00	2275	20230321	-31.91	794	20221017	95.09	2275	-31.91	20230321	875	77.03	20230103	2275	-31.91	20230321	794	95.09	20221017	1.57	N	096630	200	136 억		1229342	N	N	0	N	00	N
32	20230627	100648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1540	-3	5	-0.19	127004603	82164	12.43	1546	1568	1539	2005	1081	1543	1545.75	1.80	0	-39541	1623	1583	1556	1516	1489	1569	1502	136	462	200	980	1	1	68110617	1049	24.84	1.98	12	0.12	62.00	778.00	2275	20230321	-32.31	794	20221017	93.95	2275	-32.31	20230321	875	76.00	20230103	2275	-32.31	20230321	794	93.95	20221017	1.57	N	096630	200	136 억		1229342	N	N	0	N	00	N
33	20230627	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1556	13	2	0.84	23029486	14812	2.24	1546	1568	1546	2005	1081	1543	1554.79	1.80	0	-2916	1623	1583	1556	1516	1489	1569	1502	136	462	200	980	1	1	68110617	1060	25.10	2.00	12	0.02	62.00	778.00	2275	20230321	-31.60	794	20221017	95.97	2275	-31.60	20230321	875	77.83	20230103	2275	-31.60	20230321	794	95.97	20221017	1.57	N	096630	200	136 억		1229342	N	N	0	N	00	N
34	20230626	160650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1543	-9	5	-0.58	1020473976	652944	123.44	1563	1596	1529	2015	1087	1552	1562.90	1.85	0	-15359	1610	1581	1552	1523	1494	1595	1537	136	464	200	990	1	1	68110617	1051	24.89	1.98	12	0.96	62.00	778.00	2275	20230321	-32.18	794	20221017	94.33	2275	-32.18	20230321	875	76.34	20230103	2275	-32.18	20230321	794	94.33	20221017	1.58	N	096630	200	136 억		1263162	N	N	0	N	00	N
35	20230626	150655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1544	-8	5	-0.52	979199145	626178	118.38	1563	1596	1529	2015	1087	1552	1563.77	1.85	0	-11684	1610	1581	1552	1523	1494	1595	1537	136	464	200	990	1	1	68110617	1052	24.90	1.98	12	0.92	62.00	778.00	2275	20230321	-32.13	794	20221017	94.46	2275	-32.13	20230321	875	76.46	20230103	2275	-32.13	20230321	794	94.46	20221017	1.58	N	096630	200	136 억		1263162	N	N	0	N	00	N
36	20230626	140655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1552	0	3	0.00	880962229	562739	106.39	1563	1596	1529	2015	1087	1552	1565.49	1.85	0	3250	1610	1581	1552	1523	1494	1595	1537	136	464	200	990	1	1	68110617	1057	25.03	1.99	12	0.83	62.00	778.00	2275	20230321	-31.78	794	20221017	95.47	2275	-31.78	20230321	875	77.37	20230103	2275	-31.78	20230321	794	95.47	20221017	1.58	N	096630	200	136 억		1263162	N	N	0	N	00	N
37	20230626	130650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1559	7	2	0.45	775004550	494472	93.48	1563	1596	1529	2015	1087	1552	1567.34	1.85	0	16271	1610	1581	1552	1523	1494	1595	1537	136	464	200	990	1	1	68110617	1062	25.15	2.00	12	0.73	62.00	778.00	2275	20230321	-31.47	794	20221017	96.35	2275	-31.47	20230321	875	78.17	20230103	2275	-31.47	20230321	794	96.35	20221017	1.58	N	096630	200	136 억		1263162	N	N	0	N	00	N
38	20230626	120650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1577	25	2	1.61	685030102	437087	82.63	1563	1596	1529	2015	1087	1552	1567.26	1.85	0	20536	1610	1581	1552	1523	1494	1595	1537	136	464	200	990	1	1	68110617	1074	25.44	2.03	12	0.64	62.00	778.00	2275	20230321	-30.68	794	20221017	98.61	2275	-30.68	20230321	875	80.23	20230103	2275	-30.68	20230321	794	98.61	20221017	1.58	N	096630	200	136 억		1263162	N	N	0	N	00	N
39	20230626	110649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1595	43	2	2.77	582592373	372374	70.40	1563	1596	1529	2015	1087	1552	1564.54	1.85	0	31204	1610	1581	1552	1523	1494	1595	1537	136	464	200	990	1	1	68110617	1086	25.73	2.05	12	0.55	62.00	778.00	2275	20230321	-29.89	794	20221017	100.88	2275	-29.89	20230321	875	82.29	20230103	2275	-29.89	20230321	794	100.88	20221017	1.58	N	096630	200	136 억		1263162	N	N	0	N	00	N
40	20230626	100650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1574	22	2	1.42	318694521	205588	38.87	1563	1580	1529	2015	1087	1552	1550.16	1.85	0	-12485	1610	1581	1552	1523	1494	1595	1537	136	464	200	990	1	1	68110617	1072	25.39	2.02	12	0.30	62.00	778.00	2275	20230321	-30.81	794	20221017	98.24	2275	-30.81	20230321	875	79.89	20230103	2275	-30.81	20230321	794	98.24	20221017	1.58	N	096630	200	136 억		1263162	N	N	0	N	00	N
41	20230626	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1539	-13	5	-0.84	54874314	35479	6.71	1563	1580	1534	2015	1087	1552	1546.67	1.85	0	-21853	1610	1581	1552	1523	1494	1595	1537	136	464	200	990	1	1	68110617	1048	24.82	1.98	12	0.05	62.00	778.00	2275	20230321	-32.35	794	20221017	93.83	2275	-32.35	20230321	875	75.89	20230103	2275	-32.35	20230321	794	93.83	20221017	1.58	N	096630	200	136 억		1263162	N	N	0	N	00	N
42	20230623	172750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1552	16	2	1.04	821086751	527723	98.60	1545	1581	1523	1996	1076	1536	1555.93	1.83	0	16203	1596	1565	1545	1514	1494	1556	1505	136	460	200	980	1	1	68110617	1057	25.03	1.99	12	0.77	62.00	778.00	2275	20230321	-31.78	794	20221017	95.47	2275	-31.78	20230321	875	77.37	20230103	2275	-31.78	20230321	794	95.47	20221017	1.56	N	096630	200	136 억		1245880	N	N	0	N	00	N
43	20230623	140539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1558	22	2	1.43	673293445	432782	80.86	1545	1581	1523	1996	1076	1536	1555.73	1.83	0	20069	1596	1565	1545	1514	1494	1556	1505	136	460	200	980	1	1	68110617	1061	25.13	2.00	12	0.64	62.00	778.00	2275	20230321	-31.52	794	20221017	96.22	2275	-31.52	20230321	875	78.06	20230103	2275	-31.52	20230321	794	96.22	20221017	1.56	N	096630	200	136 억		1245880	N	N	0	N	00	N
44	20230622	160449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1536	-29	5	-1.85	818764948	528693	51.79	1562	1576	1525	2030	1096	1565	1548.73	1.93	0	-67823	1629	1596	1579	1546	1529	1588	1538	136	467	200	1000	1	1	68110617	1046	24.77	1.97	12	0.78	62.00	778.00	2275	20230321	-32.48	794	20221017	93.45	2275	-32.48	20230321	875	75.54	20230103	2275	-32.48	20230321	794	93.45	20221017	1.60	N	096630	200	136 억		1311581	N	N	0	N	00	N
45	20230622	150842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1535	-30	5	-1.92	771040313	497670	48.75	1562	1576	1525	2030	1096	1565	1549.30	1.93	0	-70787	1629	1596	1579	1546	1529	1588	1538	136	467	200	1000	1	1	68110617	1045	24.76	1.97	12	0.73	62.00	778.00	2275	20230321	-32.53	794	20221017	93.32	2275	-32.53	20230321	875	75.43	20230103	2275	-32.53	20230321	794	93.32	20221017	1.60	N	096630	200	136 억		1311581	N	N	0	N	00	N
46	20230622	140303	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1539	-26	5	-1.66	663402227	427675	41.89	1562	1576	1525	2030	1096	1565	1551.18	1.93	0	-61751	1629	1596	1579	1546	1529	1588	1538	136	467	200	1000	1	1	68110617	1048	24.82	1.98	12	0.63	62.00	778.00	2275	20230321	-32.35	794	20221017	93.83	2275	-32.35	20230321	875	75.89	20230103	2275	-32.35	20230321	794	93.83	20221017	1.60	N	096630	200	136 억		1311581	N	N	0	N	00	N
47	20230622	130331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1564	-1	5	-0.06	532758486	343206	33.62	1562	1576	1525	2030	1096	1565	1552.30	1.93	0	-32378	1629	1596	1579	1546	1529	1588	1538	136	467	200	1000	1	1	68110617	1065	25.23	2.01	12	0.50	62.00	778.00	2275	20230321	-31.25	794	20221017	96.98	2275	-31.25	20230321	875	78.74	20230103	2275	-31.25	20230321	794	96.98	20221017	1.60	N	096630	200	136 억		1311581	N	N	0	N	00	N
48	20230622	120517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1573	8	2	0.51	425703787	274799	26.92	1562	1576	1525	2030	1096	1565	1549.14	1.93	0	9077	1629	1596	1579	1546	1529	1588	1538	136	467	200	1000	1	1	68110617	1071	25.37	2.02	12	0.40	62.00	778.00	2275	20230321	-30.86	794	20221017	98.11	2275	-30.86	20230321	875	79.77	20230103	2275	-30.86	20230321	794	98.11	20221017	1.60	N	096630	200	136 억		1311581	N	N	0	N	00	N
49	20230622	110730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1565	0	3	0.00	346727668	224526	21.99	1562	1565	1525	2030	1096	1565	1544.26	1.93	0	22695	1629	1596	1579	1546	1529	1588	1538	136	467	200	1000	1	1	68110617	1066	25.24	2.01	12	0.33	62.00	778.00	2275	20230321	-31.21	794	20221017	97.10	2275	-31.21	20230321	875	78.86	20230103	2275	-31.21	20230321	794	97.10	20221017	1.60	N	096630	200	136 억		1311581	N	N	0	N	00	N
50	20230622	100124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1557	-8	5	-0.51	248101802	161175	15.79	1562	1562	1525	2030	1096	1565	1539.33	1.93	0	6575	1629	1596	1579	1546	1529	1588	1538	136	467	200	1000	1	1	68110617	1060	25.11	2.00	12	0.24	62.00	778.00	2275	20230321	-31.56	794	20221017	96.10	2275	-31.56	20230321	875	77.94	20230103	2275	-31.56	20230321	794	96.10	20221017	1.60	N	096630	200	136 억		1311581	N	N	0	N	00	N
51	20230622	090241	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1530	-35	5	-2.24	67548951	43880	4.30	1562	1562	1530	2030	1096	1565	1539.39	1.93	0	-10106	1629	1596	1579	1546	1529	1588	1538	136	467	200	1000	1	1	68110617	1042	24.68	1.97	12	0.06	62.00	778.00	2275	20230321	-32.75	794	20221017	92.70	2275	-32.75	20230321	875	74.86	20230103	2275	-32.75	20230321	794	92.70	20221017	1.60	N	096630	200	136 억		1311581	N	N	0	N	00	N
52	20230621	160648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1565	-5	5	-0.32	1605872821	1014539	37.11	1583	1612	1562	2040	1099	1570	1582.95	1.95	0	-15702	1777	1673	1619	1515	1461	1646	1488	136	470	200	1000	1	1	68110617	1066	25.24	2.01	12	1.49	62.00	778.00	2275	20230321	-31.21	794	20221017	97.10	2275	-31.21	20230321	875	78.86	20230103	2275	-31.21	20230321	794	97.10	20221017	1.71	N	096630	200	136 억		1325508	N	N	0	N	00	N
53	20230621	150200	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1574	4	2	0.25	1457327429	919748	33.64	1583	1612	1562	2040	1099	1570	1584.49	1.95	0	-19543	1777	1673	1619	1515	1461	1646	1488	136	470	200	1000	1	1	68110617	1072	25.39	2.02	12	1.35	62.00	778.00	2275	20230321	-30.81	794	20221017	98.24	2275	-30.81	20230321	875	79.89	20230103	2275	-30.81	20230321	794	98.24	20221017	1.71	N	096630	200	136 억		1325508	N	N	0	N	00	N
54	20230621	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1574	4	2	0.25	1304857225	822659	30.09	1583	1612	1562	2040	1099	1570	1586.15	1.95	0	13057	1777	1673	1619	1515	1461	1646	1488	136	470	200	1000	1	1	68110617	1072	25.39	2.02	12	1.21	62.00	778.00	2275	20230321	-30.81	794	20221017	98.24	2275	-30.81	20230321	875	79.89	20230103	2275	-30.81	20230321	794	98.24	20221017	1.71	N	096630	200	136 억		1325508	N	N	0	N	00	N
55	20230621	130109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1576	6	2	0.38	1187294759	748015	27.36	1583	1612	1562	2040	1099	1570	1587.27	1.95	0	36335	1777	1673	1619	1515	1461	1646	1488	136	470	200	1000	1	1	68110617	1073	25.42	2.03	12	1.10	62.00	778.00	2275	20230321	-30.73	794	20221017	98.49	2275	-30.73	20230321	875	80.11	20230103	2275	-30.73	20230321	794	98.49	20221017	1.71	N	096630	200	136 억		1325508	N	N	0	N	00	N
56	20230621	120713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1583	13	2	0.83	1067135562	671675	24.57	1583	1612	1562	2040	1099	1570	1588.77	1.95	0	27827	1777	1673	1619	1515	1461	1646	1488	136	470	200	1000	1	1	68110617	1078	25.53	2.03	12	0.99	62.00	778.00	2275	20230321	-30.42	794	20221017	99.37	2275	-30.42	20230321	875	80.91	20230103	2275	-30.42	20230321	794	99.37	20221017	1.71	N	096630	200	136 억		1325508	N	N	0	N	00	N
57	20230621	110711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1599	29	2	1.85	897788056	565080	20.67	1583	1612	1562	2040	1099	1570	1588.79	1.95	0	48694	1777	1673	1619	1515	1461	1646	1488	136	470	200	1000	1	1	68110617	1089	25.79	2.06	12	0.83	62.00	778.00	2275	20230321	-29.71	794	20221017	101.39	2275	-29.71	20230321	875	82.74	20230103	2275	-29.71	20230321	794	101.39	20221017	1.71	N	096630	200	136 억		1325508	N	N	0	N	00	N
58	20230621	101030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1599	29	2	1.85	559399019	353906	12.94	1583	1601	1562	2040	1099	1570	1580.65	1.95	0	55283	1777	1673	1619	1515	1461	1646	1488	136	470	200	1000	1	1	68110617	1089	25.79	2.06	12	0.52	62.00	778.00	2275	20230321	-29.71	794	20221017	101.39	2275	-29.71	20230321	875	82.74	20230103	2275	-29.71	20230321	794	101.39	20221017	1.71	N	096630	200	136 억		1325508	N	N	0	N	00	N
59	20230621	090124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1596	26	2	1.66	27648319	17387	0.64	1583	1597	1583	2040	1099	1570	1590.47	1.95	0	-2421	1777	1673	1619	1515	1461	1646	1488	136	470	200	1000	1	1	68110617	1087	25.74	2.05	12	0.03	62.00	778.00	2275	20230321	-29.85	794	20221017	101.01	2275	-29.85	20230321	875	82.40	20230103	2275	-29.85	20230321	794	101.01	20221017	1.71	N	096630	200	136 억		1325508	N	N	0	N	00	N
60	20230620	160820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1570	-103	5	-6.16	4476751012	2718410	74.51	1673	1723	1565	2170	1172	1673	1646.63	2.13	0	-121999	1817	1745	1618	1546	1419	1781	1582	136	499	200	1070	1	1	68110617	1069	25.32	2.02	12	3.99	62.00	778.00	2275	20230321	-30.99	794	20221017	97.73	2275	-30.99	20230321	875	79.43	20230103	2275	-30.99	20230321	794	97.73	20221017	1.82	N	096630	200	136 억		1449309	N	N	0	N	00	N
61	20230620	150255	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1566	-107	5	-6.40	4248789651	2573322	70.53	1673	1723	1566	2170	1172	1673	1650.88	2.13	0	-125180	1817	1745	1618	1546	1419	1781	1582	136	499	200	1070	1	1	68110617	1067	25.26	2.01	12	3.78	62.00	778.00	2275	20230321	-31.16	794	20221017	97.23	2275	-31.16	20230321	875	78.97	20230103	2275	-31.16	20230321	794	97.23	20221017	1.82	N	096630	200	136 억		1449309	N	N	0	N	00	N
62	20230620	140445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1580	-93	5	-5.56	3936993346	2375488	65.11	1673	1723	1575	2170	1172	1673	1657.17	2.13	0	-91517	1817	1745	1618	1546	1419	1781	1582	136	499	200	1070	1	1	68110617	1076	25.48	2.03	12	3.49	62.00	778.00	2275	20230321	-30.55	794	20221017	98.99	2275	-30.55	20230321	875	80.57	20230103	2275	-30.55	20230321	794	98.99	20221017	1.82	N	096630	200	136 억		1449309	N	N	0	N	00	N
63	20230620	130657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1592	-81	5	-4.84	3695115017	2222563	60.92	1673	1723	1585	2170	1172	1673	1662.43	2.13	0	-21084	1817	1745	1618	1546	1419	1781	1582	136	499	200	1070	1	1	68110617	1084	25.68	2.05	12	3.26	62.00	778.00	2275	20230321	-30.02	794	20221017	100.50	2275	-30.02	20230321	875	81.94	20230103	2275	-30.02	20230321	794	100.50	20221017	1.82	N	096630	200	136 억		1449309	N	N	0	N	00	N
64	20230620	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1605	-68	5	-4.06	3312154180	1982240	54.33	1673	1723	1604	2170	1172	1673	1670.89	2.13	0	14067	1817	1745	1618	1546	1419	1781	1582	136	499	200	1070	1	1	68110617	1093	25.89	2.06	12	2.91	62.00	778.00	2275	20230321	-29.45	794	20221017	102.14	2275	-29.45	20230321	875	83.43	20230103	2275	-29.45	20230321	794	102.14	20221017	1.82	N	096630	200	136 억		1449309	N	N	0	N	00	N
65	20230620	110401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1621	-52	5	-3.11	3013138308	1796863	49.25	1673	1723	1613	2170	1172	1673	1676.94	2.13	0	26961	1817	1745	1618	1546	1419	1781	1582	136	499	200	1070	1	1	68110617	1104	26.15	2.08	12	2.64	62.00	778.00	2275	20230321	-28.75	794	20221017	104.16	2275	-28.75	20230321	875	85.26	20230103	2275	-28.75	20230321	794	104.16	20221017	1.82	N	096630	200	136 억		1449309	N	N	0	N	00	N
66	20230620	100331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1655	-18	5	-1.08	2512166088	1490180	40.84	1673	1723	1653	2170	1172	1673	1686.03	2.13	0	39216	1817	1745	1618	1546	1419	1781	1582	136	499	200	1070	1	1	68110617	1127	26.69	2.13	12	2.19	62.00	778.00	2275	20230321	-27.25	794	20221017	108.44	2275	-27.25	20230321	875	89.14	20230103	2275	-27.25	20230321	794	108.44	20221017	1.82	N	096630	200	136 억		1449309	N	N	0	N	00	N
67	20230620	090532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1688	15	2	0.90	783631681	467618	12.82	1673	1694	1661	2170	1172	1673	1675.95	2.13	0	2086	1817	1745	1618	1546	1419	1781	1582	136	499	200	1070	1	1	68110617	1150	27.23	2.17	12	0.69	62.00	778.00	2275	20230321	-25.80	794	20221017	112.59	2275	-25.80	20230321	875	92.91	20230103	2275	-25.80	20230321	794	112.59	20221017	1.82	N	096630	200	136 억		1449309	N	N	0	N	00	N
68	20230619	160359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1673	167	2	11.09	5770971511	3569171	552.48	1520	1690	1491	1957	1055	1506	1616.29	2.19	0	-52147	1558	1531	1503	1476	1448	1545	1490	136	451	200	960	1	1	68110617	1139	26.98	2.15	12	5.24	62.00	778.00	2275	20230321	-26.46	794	20221017	110.71	2275	-26.46	20230321	875	91.20	20230103	2275	-26.46	20230321	794	110.71	20221017	1.84	N	096630	200	136 억		1491418	N	N	0	N	00	N
69	20230619	150708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1609	103	2	6.84	2645597131	1683607	260.61	1520	1641	1491	1957	1055	1506	1571.39	2.19	0	35545	1558	1531	1503	1476	1448	1545	1490	136	451	200	960	1	1	68110617	1096	25.95	2.07	12	2.47	62.00	778.00	2275	20230321	-29.27	794	20221017	102.64	2275	-29.27	20230321	875	83.89	20230103	2275	-29.27	20230321	794	102.64	20221017	1.84	N	096630	200	136 억		1491418	N	N	0	N	00	N
70	20230619	140131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1562	56	2	3.72	1105192961	723552	112.00	1520	1569	1491	1957	1055	1506	1527.45	2.19	0	19347	1558	1531	1503	1476	1448	1545	1490	136	451	200	960	1	1	68110617	1064	25.19	2.01	12	1.06	62.00	778.00	2275	20230321	-31.34	794	20221017	96.73	2275	-31.34	20230321	875	78.51	20230103	2275	-31.34	20230321	794	96.73	20221017	1.84	N	096630	200	136 억		1491418	N	N	0	N	00	N
71	20230619	130909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1544	38	2	2.52	698748436	461424	71.42	1520	1544	1491	1957	1055	1506	1514.33	2.19	0	32691	1558	1531	1503	1476	1448	1545	1490	136	451	200	960	1	1	68110617	1052	24.90	1.98	12	0.68	62.00	778.00	2275	20230321	-32.13	794	20221017	94.46	2275	-32.13	20230321	875	76.46	20230103	2275	-32.13	20230321	794	94.46	20221017	1.84	N	096630	200	136 억		1491418	N	N	0	N	00	N
72	20230619	120330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1524	18	2	1.20	438307465	291351	45.10	1520	1527	1491	1957	1055	1506	1504.40	2.19	0	-11359	1558	1531	1503	1476	1448	1545	1490	136	451	200	960	1	1	68110617	1038	24.58	1.96	12	0.43	62.00	778.00	2275	20230321	-33.01	794	20221017	91.94	2275	-33.01	20230321	875	74.17	20230103	2275	-33.01	20230321	794	91.94	20221017	1.84	N	096630	200	136 억		1491418	N	N	0	N	00	N
73	20230619	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1505	-1	5	-0.07	330740105	220515	34.13	1520	1520	1491	1957	1055	1506	1499.85	2.19	0	-35381	1558	1531	1503	1476	1448	1545	1490	136	451	200	960	1	1	68110617	1025	24.27	1.93	12	0.32	62.00	778.00	2275	20230321	-33.85	794	20221017	89.55	2275	-33.85	20230321	875	72.00	20230103	2275	-33.85	20230321	794	89.55	20221017	1.84	N	096630	200	136 억		1491418	N	N	0	N	00	N
74	20230619	100913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	-10	5	-0.66	248535289	165774	25.66	1520	1520	1491	1957	1055	1506	1499.24	2.19	0	-56368	1558	1531	1503	1476	1448	1545	1490	136	451	200	960	1	1	68110617	1019	24.13	1.92	12	0.24	62.00	778.00	2275	20230321	-34.24	794	20221017	88.41	2275	-34.24	20230321	875	70.97	20230103	2275	-34.24	20230321	794	88.41	20221017	1.84	N	096630	200	136 억		1491418	N	N	0	N	00	N
75	20230619	090457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1501	-5	5	-0.33	54903607	36384	5.63	1520	1520	1501	1957	1055	1506	1509.00	2.19	0	-27748	1558	1531	1503	1476	1448	1545	1490	136	451	200	960	1	1	68110617	1022	24.21	1.93	12	0.05	62.00	778.00	2275	20230321	-34.02	794	20221017	89.04	2275	-34.02	20230321	875	71.54	20230103	2275	-34.02	20230321	794	89.04	20221017	1.84	N	096630	200	136 억		1491418	N	N	0	N	00	N
76	20230616	160240	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1506	18	2	1.21	972561885	643292	63.49	1478	1530	1475	1934	1042	1488	1511.87	2.11	0	49288	1591	1539	1498	1446	1405	1565	1472	136	446	200	950	1	1	68110617	1026	24.29	1.94	12	0.94	62.00	778.00	2275	20230321	-33.80	794	20221017	89.67	2275	-33.80	20230321	875	72.11	20230103	2275	-33.80	20230321	794	89.67	20221017	1.82	N	096630	200	136 억		1435853	N	N	0	N	00	N
77	20230616	150347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1509	21	2	1.41	880755180	582395	57.48	1478	1530	1475	1934	1042	1488	1512.30	2.11	0	46564	1591	1539	1498	1446	1405	1565	1472	136	446	200	950	1	1	68110617	1028	24.34	1.94	12	0.86	62.00	778.00	2275	20230321	-33.67	794	20221017	90.05	2275	-33.67	20230321	875	72.46	20230103	2275	-33.67	20230321	794	90.05	20221017	1.82	N	096630	200	136 억		1435853	N	N	0	N	00	N
78	20230616	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1507	19	2	1.28	813072976	537397	53.04	1478	1530	1475	1934	1042	1488	1512.98	2.11	0	58891	1591	1539	1498	1446	1405	1565	1472	136	446	200	950	1	1	68110617	1026	24.31	1.94	12	0.79	62.00	778.00	2275	20230321	-33.76	794	20221017	89.80	2275	-33.76	20230321	875	72.23	20230103	2275	-33.76	20230321	794	89.80	20221017	1.82	N	096630	200	136 억		1435853	N	N	0	N	00	N
79	20230616	130401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1527	39	2	2.62	653111277	431831	42.62	1478	1529	1475	1934	1042	1488	1512.42	2.11	0	79857	1591	1539	1498	1446	1405	1565	1472	136	446	200	950	1	1	68110617	1040	24.63	1.96	12	0.63	62.00	778.00	2275	20230321	-32.88	794	20221017	92.32	2275	-32.88	20230321	875	74.51	20230103	2275	-32.88	20230321	794	92.32	20221017	1.82	N	096630	200	136 억		1435853	N	N	0	N	00	N
80	20230616	120102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1517	29	2	1.95	513223920	340019	33.56	1478	1525	1475	1934	1042	1488	1509.40	2.11	0	49914	1591	1539	1498	1446	1405	1565	1472	136	446	200	950	1	1	68110617	1033	24.47	1.95	12	0.50	62.00	778.00	2275	20230321	-33.32	794	20221017	91.06	2275	-33.32	20230321	875	73.37	20230103	2275	-33.32	20230321	794	91.06	20221017	1.82	N	096630	200	136 억		1435853	N	N	0	N	00	N
81	20230616	110149	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1506	18	2	1.21	371870833	246858	24.36	1478	1525	1475	1934	1042	1488	1506.42	2.11	0	36267	1591	1539	1498	1446	1405	1565	1472	136	446	200	950	1	1	68110617	1026	24.29	1.94	12	0.36	62.00	778.00	2275	20230321	-33.80	794	20221017	89.67	2275	-33.80	20230321	875	72.11	20230103	2275	-33.80	20230321	794	89.67	20221017	1.82	N	096630	200	136 억		1435853	N	N	0	N	00	N
82	20230616	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1518	30	2	2.02	269622514	179153	17.68	1478	1525	1475	1934	1042	1488	1504.98	2.11	0	37514	1591	1539	1498	1446	1405	1565	1472	136	446	200	950	1	1	68110617	1034	24.48	1.95	12	0.26	62.00	778.00	2275	20230321	-33.27	794	20221017	91.18	2275	-33.27	20230321	875	73.49	20230103	2275	-33.27	20230321	794	91.18	20221017	1.82	N	096630	200	136 억		1435853	N	N	0	N	00	N
83	20230616	090251	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1484	-4	5	-0.27	14000290	9475	0.94	1478	1487	1475	1934	1042	1488	1477.60	2.11	0	-1024	1591	1539	1498	1446	1405	1565	1472	136	446	200	950	1	1	68110617	1011	23.94	1.91	12	0.01	62.00	778.00	2275	20230321	-34.77	794	20221017	86.90	2275	-34.77	20230321	875	69.60	20230103	2275	-34.77	20230321	794	86.90	20221017	1.82	N	096630	200	136 억		1435853	N	N	0	N	00	N
84	20230615	150442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1477	13	2	0.89	1425282942	956591	120.24	1464	1550	1457	1903	1025	1464	1489.99	2.31	0	-146410	1566	1515	1481	1430	1396	1498	1413	136	439	200	930	1	1	68110617	1006	23.82	1.90	12	1.40	62.00	778.00	2275	20230321	-35.08	794	20221017	86.02	2275	-35.08	20230321	875	68.80	20230103	2275	-35.08	20230321	794	86.02	20221017	1.78	N	096630	200	136 억		1572493	N	N	0	N	00	N
85	20230615	140511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1477	13	2	0.89	1373728107	921701	115.85	1464	1550	1457	1903	1025	1464	1490.46	2.31	0	-148925	1566	1515	1481	1430	1396	1498	1413	136	439	200	930	1	1	68110617	1006	23.82	1.90	12	1.35	62.00	778.00	2275	20230321	-35.08	794	20221017	86.02	2275	-35.08	20230321	875	68.80	20230103	2275	-35.08	20230321	794	86.02	20221017	1.78	N	096630	200	136 억		1572493	N	N	0	N	00	N
86	20230615	130617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1479	15	2	1.02	1311960690	879970	110.61	1464	1550	1457	1903	1025	1464	1490.95	2.31	0	-139219	1566	1515	1481	1430	1396	1498	1413	136	439	200	930	1	1	68110617	1007	23.85	1.90	12	1.29	62.00	778.00	2275	20230321	-34.99	794	20221017	86.27	2275	-34.99	20230321	875	69.03	20230103	2275	-34.99	20230321	794	86.27	20221017	1.78	N	096630	200	136 억		1572493	N	N	0	N	00	N
87	20230615	120653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1488	24	2	1.64	1257765322	843416	106.01	1464	1550	1457	1903	1025	1464	1491.31	2.31	0	-142062	1566	1515	1481	1430	1396	1498	1413	136	439	200	930	1	1	68110617	1013	24.00	1.91	12	1.24	62.00	778.00	2275	20230321	-34.59	794	20221017	87.41	2275	-34.59	20230321	875	70.06	20230103	2275	-34.59	20230321	794	87.41	20221017	1.78	N	096630	200	136 억		1572493	N	N	0	N	00	N
88	20230615	110429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1482	18	2	1.23	1200588108	804765	101.15	1464	1550	1457	1903	1025	1464	1491.88	2.31	0	-146684	1566	1515	1481	1430	1396	1498	1413	136	439	200	930	1	1	68110617	1009	23.90	1.90	12	1.18	62.00	778.00	2275	20230321	-34.86	794	20221017	86.65	2275	-34.86	20230321	875	69.37	20230103	2275	-34.86	20230321	794	86.65	20221017	1.78	N	096630	200	136 억		1572493	N	N	0	N	00	N
89	20230611	184617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1489	-44	5	-2.87	2100125002	1403313	265.67	1515	1532	1478	1992	1074	1533	1496.57	2.52	186224	191666	1579	1555	1529	1505	1479	1543	1493	135	459	200	980	1	1	67559553	1006	24.02	1.91	12	2.08	62.00	778.00	2275	20230321	-34.55	794	20221017	87.53	2275	-34.55	20230321	875	70.17	20230103	2275	-34.55	20230321	794	87.53	20221017	1.57	N	096630	200	135 억		1701612	N	N	0	N	00	N