KissMeData/115530/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	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	492	0	3	0.00	91261555	188429	111.26	487	492	479	639	345	492	484.33	0.48	0	-742	505	498	490	483	475	494	479	68	147	100	320	1	1	67963000	334	18.92	2.88	12	0.28	26.00	171.00	779	20220818	-36.84	397	20220704	23.93	731	-32.69	20230113	473	4.02	20230104	779	-36.84	20220818	397	23.93	20220704	0.55	N	115530	100	67 억		327113	N	N	0	N	00	N
3	20230630	150731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	491	-1	5	-0.20	76754128	158792	93.76	487	491	479	639	345	492	483.36	0.48	0	945	505	498	490	483	475	494	479	68	147	100	320	1	1	67963000	334	18.88	2.87	12	0.23	26.00	171.00	779	20220818	-36.97	397	20220704	23.68	731	-32.83	20230113	473	3.81	20230104	779	-36.97	20220818	397	23.68	20220704	0.55	N	115530	100	67 억		327113	N	N	0	N	00	N
4	20230630	140729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	487	-5	5	-1.02	66724281	138259	81.63	487	491	479	639	345	492	482.60	0.48	0	1265	505	498	490	483	475	494	479	68	147	100	320	1	1	67963000	331	18.73	2.85	12	0.20	26.00	171.00	779	20220818	-37.48	397	20220704	22.67	731	-33.38	20230113	473	2.96	20230104	779	-37.48	20220818	397	22.67	20220704	0.55	N	115530	100	67 억		327113	N	N	0	N	00	N
5	20230630	130730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	487	-5	5	-1.02	62878592	130379	76.98	487	490	479	639	345	492	482.27	0.48	0	1754	505	498	490	483	475	494	479	68	147	100	320	1	1	67963000	331	18.73	2.85	12	0.19	26.00	171.00	779	20220818	-37.48	397	20220704	22.67	731	-33.38	20230113	473	2.96	20230104	779	-37.48	20220818	397	22.67	20220704	0.55	N	115530	100	67 억		327113	N	N	0	N	00	N
6	20230630	120727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	483	-9	5	-1.83	55772032	115657	68.29	487	490	479	639	345	492	482.22	0.48	0	2105	505	498	490	483	475	494	479	68	147	100	320	1	1	67963000	328	18.58	2.82	12	0.17	26.00	171.00	779	20220818	-38.00	397	20220704	21.66	731	-33.93	20230113	473	2.11	20230104	779	-38.00	20220818	397	21.66	20220704	0.55	N	115530	100	67 억		327113	N	N	0	N	00	N
7	20230630	110730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	483	-9	5	-1.83	54481644	112980	66.71	487	490	479	639	345	492	482.22	0.48	0	2124	505	498	490	483	475	494	479	68	147	100	320	1	1	67963000	328	18.58	2.82	12	0.17	26.00	171.00	779	20220818	-38.00	397	20220704	21.66	731	-33.93	20230113	473	2.11	20230104	779	-38.00	20220818	397	21.66	20220704	0.55	N	115530	100	67 억		327113	N	N	0	N	00	N
8	20230630	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	480	-12	5	-2.44	38834469	80442	47.50	487	490	479	639	345	492	482.76	0.48	0	2107	505	498	490	483	475	494	479	68	147	100	320	1	1	67963000	326	18.46	2.81	12	0.12	26.00	171.00	779	20220818	-38.38	397	20220704	20.91	731	-34.34	20230113	473	1.48	20230104	779	-38.38	20220818	397	20.91	20220704	0.55	N	115530	100	67 억		327113	N	N	0	N	00	N
9	20230630	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	484	-8	5	-1.63	9284598	19101	11.28	487	490	484	639	345	492	486.07	0.48	0	-796	505	498	490	483	475	494	479	68	147	100	320	1	1	67963000	329	18.62	2.83	12	0.03	26.00	171.00	779	20220818	-37.87	397	20220704	21.91	731	-33.79	20230113	473	2.33	20230104	779	-37.87	20220818	397	21.91	20220704	0.55	N	115530	100	67 억		327113	N	N	0	N	00	N
10	20230629	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	492	-7	5	-1.40	79790702	163056	107.90	495	497	482	648	350	499	489.34	0.49	0	-6755	512	505	498	491	484	506	492	68	149	100	320	1	1	67963000	334	18.92	2.88	12	0.24	26.00	171.00	779	20220818	-36.84	397	20220704	23.93	731	-32.69	20230113	473	4.02	20230104	779	-36.84	20220818	397	23.93	20220704	0.55	N	115530	100	67 억		333962	N	N	0	N	00	N
11	20230629	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	489	-10	5	-2.00	58856459	120227	79.56	495	497	482	648	350	499	489.54	0.49	0	-3746	512	505	498	491	484	506	492	68	149	100	320	1	1	67963000	332	18.81	2.86	12	0.18	26.00	171.00	779	20220818	-37.23	397	20220704	23.17	731	-33.11	20230113	473	3.38	20230104	779	-37.23	20220818	397	23.17	20220704	0.55	N	115530	100	67 억		333962	N	N	0	N	00	N
12	20230629	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	493	-6	5	-1.20	28446612	57856	38.29	495	497	490	648	350	499	491.68	0.49	0	-5658	512	505	498	491	484	506	492	68	149	100	320	1	1	67963000	335	18.96	2.88	12	0.09	26.00	171.00	779	20220818	-36.71	397	20220704	24.18	731	-32.56	20230113	473	4.23	20230104	779	-36.71	20220818	397	24.18	20220704	0.55	N	115530	100	67 억		333962	N	N	0	N	00	N
13	20230629	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	493	-6	5	-1.20	23992680	48773	32.27	495	497	490	648	350	499	491.92	0.49	0	-5658	512	505	498	491	484	506	492	68	149	100	320	1	1	67963000	335	18.96	2.88	12	0.07	26.00	171.00	779	20220818	-36.71	397	20220704	24.18	731	-32.56	20230113	473	4.23	20230104	779	-36.71	20220818	397	24.18	20220704	0.55	N	115530	100	67 억		333962	N	N	0	N	00	N
14	20230629	120727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	492	-7	5	-1.40	21186402	43060	28.49	495	497	490	648	350	499	492.02	0.49	0	-5596	512	505	498	491	484	506	492	68	149	100	320	1	1	67963000	334	18.92	2.88	12	0.06	26.00	171.00	779	20220818	-36.84	397	20220704	23.93	731	-32.69	20230113	473	4.02	20230104	779	-36.84	20220818	397	23.93	20220704	0.55	N	115530	100	67 억		333962	N	N	0	N	00	N
15	20230629	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	-5	5	-1.00	15710114	31884	21.10	495	497	490	648	350	499	492.72	0.49	0	-5596	512	505	498	491	484	506	492	68	149	100	320	1	1	67963000	336	19.00	2.89	12	0.05	26.00	171.00	779	20220818	-36.59	397	20220704	24.43	731	-32.42	20230113	473	4.44	20230104	779	-36.59	20220818	397	24.43	20220704	0.55	N	115530	100	67 억		333962	N	N	0	N	00	N
16	20230629	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	-5	5	-1.00	2820559	5696	3.77	495	497	494	648	350	499	495.16	0.49	0	748	512	505	498	491	484	506	492	68	149	100	320	1	1	67963000	336	19.00	2.89	12	0.01	26.00	171.00	779	20220818	-36.59	397	20220704	24.43	731	-32.42	20230113	473	4.44	20230104	779	-36.59	20220818	397	24.43	20220704	0.55	N	115530	100	67 억		333962	N	N	0	N	00	N
17	20230629	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	-2	5	-0.40	1702367	3437	2.27	495	497	495	648	350	499	495.28	0.49	0	1010	512	505	498	491	484	506	492	68	149	100	320	1	1	67963000	338	19.12	2.91	12	0.01	26.00	171.00	779	20220818	-36.20	397	20220704	25.19	731	-32.01	20230113	473	5.07	20230104	779	-36.20	20220818	397	25.19	20220704	0.55	N	115530	100	67 억		333962	N	N	0	N	00	N
18	20230628	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	499	2	2	0.40	73496462	147866	72.30	499	505	491	646	348	497	497.05	0.49	0	1759	504	500	494	490	484	502	492	68	149	100	320	1	1	67963000	339	19.19	2.92	12	0.22	26.00	171.00	779	20220818	-35.94	397	20220704	25.69	731	-31.74	20230113	473	5.50	20230104	779	-35.94	20220818	397	25.69	20220704	0.58	N	115530	100	67 억		334439	N	N	0	N	00	N
19	20230628	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	493	-4	5	-0.80	62138927	124989	61.11	499	505	491	646	348	497	497.16	0.49	0	1778	504	500	494	490	484	502	492	68	149	100	320	1	1	67963000	335	18.96	2.88	12	0.18	26.00	171.00	779	20220818	-36.71	397	20220704	24.18	731	-32.56	20230113	473	4.23	20230104	779	-36.71	20220818	397	24.18	20220704	0.58	N	115530	100	67 억		334439	N	N	0	N	00	N
20	20230628	140721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	0	3	0.00	60142086	120960	59.14	499	505	491	646	348	497	497.21	0.49	0	1778	504	500	494	490	484	502	492	68	149	100	320	1	1	67963000	338	19.12	2.91	12	0.18	26.00	171.00	779	20220818	-36.20	397	20220704	25.19	731	-32.01	20230113	473	5.07	20230104	779	-36.20	20220818	397	25.19	20220704	0.58	N	115530	100	67 억		334439	N	N	0	N	00	N
21	20230628	130722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	0	3	0.00	55328616	111274	54.40	499	505	491	646	348	497	497.23	0.49	0	4379	504	500	494	490	484	502	492	68	149	100	320	1	1	67963000	338	19.12	2.91	12	0.16	26.00	171.00	779	20220818	-36.20	397	20220704	25.19	731	-32.01	20230113	473	5.07	20230104	779	-36.20	20220818	397	25.19	20220704	0.58	N	115530	100	67 억		334439	N	N	0	N	00	N
22	20230628	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	495	-2	5	-0.40	45470905	91340	44.66	499	505	493	646	348	497	497.82	0.49	0	4379	504	500	494	490	484	502	492	68	149	100	320	1	1	67963000	336	19.04	2.89	12	0.13	26.00	171.00	779	20220818	-36.46	397	20220704	24.69	731	-32.28	20230113	473	4.65	20230104	779	-36.46	20220818	397	24.69	20220704	0.58	N	115530	100	67 억		334439	N	N	0	N	00	N
23	20230628	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	496	-1	5	-0.20	42242441	84827	41.47	499	505	493	646	348	497	497.98	0.49	0	4369	504	500	494	490	484	502	492	68	149	100	320	1	1	67963000	337	19.08	2.90	12	0.12	26.00	171.00	779	20220818	-36.33	397	20220704	24.94	731	-32.15	20230113	473	4.86	20230104	779	-36.33	20220818	397	24.94	20220704	0.58	N	115530	100	67 억		334439	N	N	0	N	00	N
24	20230628	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	499	2	2	0.40	34353158	68915	33.69	499	505	497	646	348	497	498.49	0.49	0	6996	504	500	494	490	484	502	492	68	149	100	320	1	1	67963000	339	19.19	2.92	12	0.10	26.00	171.00	779	20220818	-35.94	397	20220704	25.69	731	-31.74	20230113	473	5.50	20230104	779	-35.94	20220818	397	25.69	20220704	0.58	N	115530	100	67 억		334439	N	N	0	N	00	N
25	20230628	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	0	3	0.00	23067192	46268	22.62	499	505	497	646	348	497	498.56	0.49	0	7237	504	500	494	490	484	502	492	68	149	100	320	1	1	67963000	338	19.12	2.91	12	0.07	26.00	171.00	779	20220818	-36.20	397	20220704	25.19	731	-32.01	20230113	473	5.07	20230104	779	-36.20	20220818	397	25.19	20220704	0.58	N	115530	100	67 억		334439	N	N	0	N	00	N
26	20230627	160721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	3	2	0.61	100645225	204322	44.07	494	498	488	642	346	494	492.58	0.51	0	-12600	523	508	495	480	467	502	474	68	148	100	320	1	1	67963000	338	19.12	2.91	12	0.30	26.00	171.00	779	20220818	-36.20	397	20220704	25.19	731	-32.01	20230113	473	5.07	20230104	779	-36.20	20220818	397	25.19	20220704	0.57	N	115530	100	67 억		347039	N	N	0	N	00	N
27	20230627	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	492	-2	5	-0.40	90084053	182964	39.46	494	497	488	642	346	494	492.36	0.51	0	-13096	523	508	495	480	467	502	474	68	148	100	320	1	1	67963000	334	18.92	2.88	12	0.27	26.00	171.00	779	20220818	-36.84	397	20220704	23.93	731	-32.69	20230113	473	4.02	20230104	779	-36.84	20220818	397	23.93	20220704	0.57	N	115530	100	67 억		347039	N	N	0	N	00	N
28	20230627	140735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	495	1	2	0.20	78376285	159114	34.32	494	497	488	642	346	494	492.58	0.51	0	-14735	523	508	495	480	467	502	474	68	148	100	320	1	1	67963000	336	19.04	2.89	12	0.23	26.00	171.00	779	20220818	-36.46	397	20220704	24.69	731	-32.28	20230113	473	4.65	20230104	779	-36.46	20220818	397	24.69	20220704	0.57	N	115530	100	67 억		347039	N	N	0	N	00	N
29	20230627	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	495	1	2	0.20	45744173	92933	20.04	494	497	488	642	346	494	492.23	0.51	0	-14642	523	508	495	480	467	502	474	68	148	100	320	1	1	67963000	336	19.04	2.89	12	0.14	26.00	171.00	779	20220818	-36.46	397	20220704	24.69	731	-32.28	20230113	473	4.65	20230104	779	-36.46	20220818	397	24.69	20220704	0.57	N	115530	100	67 억		347039	N	N	0	N	00	N
30	20230627	120735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	493	-1	5	-0.20	29877577	60624	13.07	494	497	490	642	346	494	492.83	0.51	0	-15008	523	508	495	480	467	502	474	68	148	100	320	1	1	67963000	335	18.96	2.88	12	0.09	26.00	171.00	779	20220818	-36.71	397	20220704	24.18	731	-32.56	20230113	473	4.23	20230104	779	-36.71	20220818	397	24.18	20220704	0.57	N	115530	100	67 억		347039	N	N	0	N	00	N
31	20230627	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	493	-1	5	-0.20	28968292	58779	12.68	494	497	490	642	346	494	492.83	0.51	0	-15008	523	508	495	480	467	502	474	68	148	100	320	1	1	67963000	335	18.96	2.88	12	0.09	26.00	171.00	779	20220818	-36.71	397	20220704	24.18	731	-32.56	20230113	473	4.23	20230104	779	-36.71	20220818	397	24.18	20220704	0.57	N	115530	100	67 억		347039	N	N	0	N	00	N
32	20230627	100718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	495	1	2	0.20	16757205	33915	7.31	494	497	492	642	346	494	494.09	0.51	0	-15008	523	508	495	480	467	502	474	68	148	100	320	1	1	67963000	336	19.04	2.89	12	0.05	26.00	171.00	779	20220818	-36.46	397	20220704	24.69	731	-32.28	20230113	473	4.65	20230104	779	-36.46	20220818	397	24.69	20220704	0.57	N	115530	100	67 억		347039	N	N	0	N	00	N
33	20230627	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	496	2	2	0.40	6768958	13698	2.95	494	497	494	642	346	494	494.16	0.51	0	-4420	523	508	495	480	467	502	474	68	148	100	320	1	1	67963000	337	19.08	2.90	12	0.02	26.00	171.00	779	20220818	-36.33	397	20220704	24.94	731	-32.15	20230113	473	4.86	20230104	779	-36.33	20220818	397	24.94	20220704	0.57	N	115530	100	67 억		347039	N	N	0	N	00	N
34	20230626	160720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	0	3	0.00	226844954	459452	297.35	510	510	482	642	346	494	493.73	0.56	0	-32873	502	497	493	488	484	496	487	68	148	100	320	1	1	67963000	336	19.00	2.89	12	0.68	26.00	171.00	779	20220818	-36.59	397	20220704	24.43	731	-32.42	20230113	473	4.44	20230104	779	-36.59	20220818	397	24.43	20220704	0.59	N	115530	100	67 억		379793	N	N	0	N	00	N
35	20230626	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	0	3	0.00	221667697	448947	290.55	510	510	482	642	346	494	493.75	0.56	0	-32689	502	497	493	488	484	496	487	68	148	100	320	1	1	67963000	336	19.00	2.89	12	0.66	26.00	171.00	779	20220818	-36.59	397	20220704	24.43	731	-32.42	20230113	473	4.44	20230104	779	-36.59	20220818	397	24.43	20220704	0.59	N	115530	100	67 억		379793	N	N	0	N	00	N
36	20230626	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	489	-5	5	-1.01	181054569	366314	237.07	510	510	482	642	346	494	494.26	0.56	0	-25571	502	497	493	488	484	496	487	68	148	100	320	1	1	67963000	332	18.81	2.86	12	0.54	26.00	171.00	779	20220818	-37.23	397	20220704	23.17	731	-33.11	20230113	473	3.38	20230104	779	-37.23	20220818	397	23.17	20220704	0.59	N	115530	100	67 억		379793	N	N	0	N	00	N
37	20230626	130722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	491	-3	5	-0.61	111105902	222812	144.20	510	510	491	642	346	494	498.65	0.56	0	-25291	502	497	493	488	484	496	487	68	148	100	320	1	1	67963000	334	18.88	2.87	12	0.33	26.00	171.00	779	20220818	-36.97	397	20220704	23.68	731	-32.83	20230113	473	3.81	20230104	779	-36.97	20220818	397	23.68	20220704	0.59	N	115530	100	67 억		379793	N	N	0	N	00	N
38	20230626	120721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	493	-1	5	-0.20	104972762	210361	136.14	510	510	491	642	346	494	499.01	0.56	0	-25291	502	497	493	488	484	496	487	68	148	100	320	1	1	67963000	335	18.96	2.88	12	0.31	26.00	171.00	779	20220818	-36.71	397	20220704	24.18	731	-32.56	20230113	473	4.23	20230104	779	-36.71	20220818	397	24.18	20220704	0.59	N	115530	100	67 억		379793	N	N	0	N	00	N
39	20230626	110720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	0	3	0.00	102047976	204431	132.30	510	510	491	642	346	494	499.18	0.56	0	-22610	502	497	493	488	484	496	487	68	148	100	320	1	1	67963000	336	19.00	2.89	12	0.30	26.00	171.00	779	20220818	-36.59	397	20220704	24.43	731	-32.42	20230113	473	4.44	20230104	779	-36.59	20220818	397	24.43	20220704	0.59	N	115530	100	67 억		379793	N	N	0	N	00	N
40	20230626	100721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	495	1	2	0.20	93542641	187143	121.12	510	510	491	642	346	494	499.85	0.56	0	-23770	502	497	493	488	484	496	487	68	148	100	320	1	1	67963000	336	19.04	2.89	12	0.28	26.00	171.00	779	20220818	-36.46	397	20220704	24.69	731	-32.28	20230113	473	4.65	20230104	779	-36.46	20220818	397	24.69	20220704	0.59	N	115530	100	67 억		379793	N	N	0	N	00	N
41	20230626	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	0	3	0.00	58419536	115993	75.07	510	510	494	642	346	494	503.65	0.56	0	-15627	502	497	493	488	484	496	487	68	148	100	320	1	1	67963000	336	19.00	2.89	12	0.17	26.00	171.00	779	20220818	-36.59	397	20220704	24.43	731	-32.42	20230113	473	4.44	20230104	779	-36.59	20220818	397	24.43	20220704	0.59	N	115530	100	67 억		379793	N	N	0	N	00	N
42	20230623	174554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	-5	5	-1.00	74823173	151989	62.03	498	498	489	648	350	499	492.29	0.58	0	-11132	511	504	496	489	481	501	486	68	149	100	320	1	1	67963000	336	19.00	2.89	12	0.22	26.00	171.00	779	20220818	-36.59	397	20220704	24.43	731	-32.42	20230113	473	4.44	20230104	779	-36.59	20220818	397	24.43	20220704	0.59	N	115530	100	67 억		390925	N	N	0	N	00	N
43	20230623	140604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	491	-8	5	-1.60	56912134	115559	47.16	498	498	489	648	350	499	492.44	0.58	0	-11062	511	504	496	489	481	501	486	68	149	100	320	1	1	67963000	334	18.88	2.87	12	0.17	26.00	171.00	779	20220818	-36.97	397	20220704	23.68	731	-32.83	20230113	473	3.81	20230104	779	-36.97	20220818	397	23.68	20220704	0.59	N	115530	100	67 억		390925	N	N	0	N	00	N
44	20230622	160916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	499	-4	5	-0.80	121263855	244011	147.07	502	503	488	653	353	503	496.95	0.57	0	-317	508	505	500	497	492	507	499	68	150	100	330	1	1	67963000	339	19.19	2.92	12	0.36	26.00	171.00	779	20220818	-35.94	397	20220704	25.69	731	-31.74	20230113	473	5.50	20230104	779	-35.94	20220818	397	25.69	20220704	0.57	N	115530	100	67 억		387194	N	N	0	N	00	N
45	20230622	150730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	495	-8	5	-1.59	105301601	211977	127.77	502	503	488	653	353	503	496.75	0.57	0	-116	508	505	500	497	492	507	499	68	150	100	330	1	1	67963000	336	19.04	2.89	12	0.31	26.00	171.00	779	20220818	-36.46	397	20220704	24.69	731	-32.28	20230113	473	4.65	20230104	779	-36.46	20220818	397	24.69	20220704	0.57	N	115530	100	67 억		387194	N	N	0	N	00	N
46	20230622	140959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	495	-8	5	-1.59	85895572	172542	104.00	502	503	492	653	353	503	497.81	0.57	0	249	508	505	500	497	492	507	499	68	150	100	330	1	1	67963000	336	19.04	2.89	12	0.25	26.00	171.00	779	20220818	-36.46	397	20220704	24.69	731	-32.28	20230113	473	4.65	20230104	779	-36.46	20220818	397	24.69	20220704	0.57	N	115530	100	67 억		387194	N	N	0	N	00	N
47	20230622	130403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	498	-5	5	-0.99	63338063	126898	76.49	502	503	495	653	353	503	499.11	0.57	0	663	508	505	500	497	492	507	499	68	150	100	330	1	1	67963000	338	19.15	2.91	12	0.19	26.00	171.00	779	20220818	-36.07	397	20220704	25.44	731	-31.87	20230113	473	5.29	20230104	779	-36.07	20220818	397	25.44	20220704	0.57	N	115530	100	67 억		387194	N	N	0	N	00	N
48	20230622	120238	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	499	-4	5	-0.80	62470375	125156	75.44	502	503	495	653	353	503	499.13	0.57	0	1120	508	505	500	497	492	507	499	68	150	100	330	1	1	67963000	339	19.19	2.92	12	0.18	26.00	171.00	779	20220818	-35.94	397	20220704	25.69	731	-31.74	20230113	473	5.50	20230104	779	-35.94	20220818	397	25.69	20220704	0.57	N	115530	100	67 억		387194	N	N	0	N	00	N
49	20230622	110259	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	500	-3	5	-0.60	35298773	70448	42.46	502	503	495	653	353	503	501.05	0.57	0	-10752	508	505	500	497	492	507	499	68	150	100	330	1	1	67963000	340	19.23	2.92	12	0.10	26.00	171.00	779	20220818	-35.82	397	20220704	25.94	731	-31.60	20230113	473	5.71	20230104	779	-35.82	20220818	397	25.94	20220704	0.57	N	115530	100	67 억		387194	N	N	0	N	00	N
50	20230622	100953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	502	-1	5	-0.20	21382417	42751	25.77	502	503	495	653	353	503	500.13	0.57	0	-9723	508	505	500	497	492	507	499	68	150	100	330	1	1	67963000	341	19.31	2.94	12	0.06	26.00	171.00	779	20220818	-35.56	397	20220704	26.45	731	-31.33	20230113	473	6.13	20230104	779	-35.56	20220818	397	26.45	20220704	0.57	N	115530	100	67 억		387194	N	N	0	N	00	N
51	20230622	090229	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	-6	5	-1.19	12681916	25288	15.24	502	503	497	653	353	503	501.47	0.57	0	-3154	508	505	500	497	492	507	499	68	150	100	330	1	1	67963000	338	19.12	2.91	12	0.04	26.00	171.00	779	20220818	-36.20	397	20220704	25.19	731	-32.01	20230113	473	5.07	20230104	779	-36.20	20220818	397	25.19	20220704	0.57	N	115530	100	67 억		387194	N	N	0	N	00	N
52	20230621	160411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	503	-3	5	-0.59	81601454	163807	113.87	503	503	495	657	355	506	498.13	0.63	0	-41257	517	511	503	497	489	507	493	68	151	100	330	1	1	67963000	342	19.35	2.94	12	0.24	26.00	171.00	779	20220818	-35.43	397	20220704	26.70	731	-31.19	20230113	473	6.34	20230104	779	-35.43	20220818	397	26.70	20220704	0.58	N	115530	100	67 억		427736	N	N	0	N	00	N
53	20230621	150321	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	498	-8	5	-1.58	67403679	135485	94.18	503	503	495	657	355	506	497.47	0.63	0	-40094	517	511	503	497	489	507	493	68	151	100	330	1	1	67963000	338	19.15	2.91	12	0.20	26.00	171.00	779	20220818	-36.07	397	20220704	25.44	731	-31.87	20230113	473	5.29	20230104	779	-36.07	20220818	397	25.44	20220704	0.58	N	115530	100	67 억		427736	N	N	0	N	00	N
54	20230621	140318	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	495	-11	5	-2.17	43953800	88183	61.30	503	503	495	657	355	506	498.40	0.63	0	-26604	517	511	503	497	489	507	493	68	151	100	330	1	1	67963000	336	19.04	2.89	12	0.13	26.00	171.00	779	20220818	-36.46	397	20220704	24.69	731	-32.28	20230113	473	4.65	20230104	779	-36.46	20220818	397	24.69	20220704	0.58	N	115530	100	67 억		427736	N	N	0	N	00	N
55	20230621	130457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	500	-6	5	-1.19	35611606	71381	49.62	503	503	496	657	355	506	498.85	0.63	0	-26543	517	511	503	497	489	507	493	68	151	100	330	1	1	67963000	340	19.23	2.92	12	0.11	26.00	171.00	779	20220818	-35.82	397	20220704	25.94	731	-31.60	20230113	473	5.71	20230104	779	-35.82	20220818	397	25.94	20220704	0.58	N	115530	100	67 억		427736	N	N	0	N	00	N
56	20230621	120110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	496	-10	5	-1.98	32992894	66123	45.97	503	503	496	657	355	506	498.91	0.63	0	-24955	517	511	503	497	489	507	493	68	151	100	330	1	1	67963000	337	19.08	2.90	12	0.10	26.00	171.00	779	20220818	-36.33	397	20220704	24.94	731	-32.15	20230113	473	4.86	20230104	779	-36.33	20220818	397	24.94	20220704	0.58	N	115530	100	67 억		427736	N	N	0	N	00	N
57	20230621	110147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	498	-8	5	-1.58	27297208	54657	37.99	503	503	497	657	355	506	499.37	0.63	0	-22366	517	511	503	497	489	507	493	68	151	100	330	1	1	67963000	338	19.15	2.91	12	0.08	26.00	171.00	779	20220818	-36.07	397	20220704	25.44	731	-31.87	20230113	473	5.29	20230104	779	-36.07	20220818	397	25.44	20220704	0.58	N	115530	100	67 억		427736	N	N	0	N	00	N
58	20230621	100425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	499	-7	5	-1.38	8018010	15984	11.11	503	503	498	657	355	506	501.50	0.63	0	-3853	517	511	503	497	489	507	493	68	151	100	330	1	1	67963000	339	19.19	2.92	12	0.02	26.00	171.00	779	20220818	-35.94	397	20220704	25.69	731	-31.74	20230113	473	5.50	20230104	779	-35.94	20220818	397	25.69	20220704	0.58	N	115530	100	67 억		427736	N	N	0	N	00	N
59	20230621	090729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	503	-3	5	-0.59	3125773	6212	4.32	503	503	502	657	355	506	502.96	0.63	0	-508	517	511	503	497	489	507	493	68	151	100	330	1	1	67963000	342	19.35	2.94	12	0.01	26.00	171.00	779	20220818	-35.43	397	20220704	26.70	731	-31.19	20230113	473	6.34	20230104	779	-35.43	20220818	397	26.70	20220704	0.58	N	115530	100	67 억		427736	N	N	0	N	00	N
60	20230620	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	506	-3	5	-0.59	71223083	142704	81.05	509	509	495	661	357	509	499.05	0.69	0	-38860	516	512	506	502	496	509	499	68	152	100	330	1	1	67963000	344	19.46	2.96	12	0.21	26.00	171.00	779	20220818	-35.04	397	20220704	27.46	731	-30.78	20230113	473	6.98	20230104	779	-35.04	20220818	397	27.46	20220704	0.60	N	115530	100	67 억		466567	N	N	0	N	00	N
61	20230620	150400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	499	-10	5	-1.96	65021937	130420	74.07	509	509	495	661	357	509	498.56	0.69	0	-36026	516	512	506	502	496	509	499	68	152	100	330	1	1	67963000	339	19.19	2.92	12	0.19	26.00	171.00	779	20220818	-35.94	397	20220704	25.69	731	-31.74	20230113	473	5.50	20230104	779	-35.94	20220818	397	25.69	20220704	0.60	N	115530	100	67 억		466567	N	N	0	N	00	N
62	20230620	140508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	-12	5	-2.36	55391683	110989	63.04	509	509	495	661	357	509	499.07	0.69	0	-29666	516	512	506	502	496	509	499	68	152	100	330	1	1	67963000	338	19.12	2.91	12	0.16	26.00	171.00	779	20220818	-36.20	397	20220704	25.19	731	-32.01	20230113	473	5.07	20230104	779	-36.20	20220818	397	25.19	20220704	0.60	N	115530	100	67 억		466567	N	N	0	N	00	N
63	20230620	130319	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	498	-11	5	-2.16	38200831	76349	43.36	509	509	497	661	357	509	500.34	0.69	0	-27129	516	512	506	502	496	509	499	68	152	100	330	1	1	67963000	338	19.15	2.91	12	0.11	26.00	171.00	779	20220818	-36.07	397	20220704	25.44	731	-31.87	20230113	473	5.29	20230104	779	-36.07	20220818	397	25.44	20220704	0.60	N	115530	100	67 억		466567	N	N	0	N	00	N
64	20230620	120451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	499	-10	5	-1.96	31243599	62371	35.42	509	509	497	661	357	509	500.93	0.69	0	-22986	516	512	506	502	496	509	499	68	152	100	330	1	1	67963000	339	19.19	2.92	12	0.09	26.00	171.00	779	20220818	-35.94	397	20220704	25.69	731	-31.74	20230113	473	5.50	20230104	779	-35.94	20220818	397	25.69	20220704	0.60	N	115530	100	67 억		466567	N	N	0	N	00	N
65	20230620	110905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	501	-8	5	-1.57	22002188	43835	24.90	509	509	498	661	357	509	501.93	0.69	0	-15431	516	512	506	502	496	509	499	68	152	100	330	1	1	67963000	340	19.27	2.93	12	0.06	26.00	171.00	779	20220818	-35.69	397	20220704	26.20	731	-31.46	20230113	473	5.92	20230104	779	-35.69	20220818	397	26.20	20220704	0.60	N	115530	100	67 억		466567	N	N	0	N	00	N
66	20230620	101026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	503	-6	5	-1.18	13212997	26220	14.89	509	509	500	661	357	509	503.92	0.69	0	-10403	516	512	506	502	496	509	499	68	152	100	330	1	1	67963000	342	19.35	2.94	12	0.04	26.00	171.00	779	20220818	-35.43	397	20220704	26.70	731	-31.19	20230113	473	6.34	20230104	779	-35.43	20220818	397	26.70	20220704	0.60	N	115530	100	67 억		466567	N	N	0	N	00	N
67	20230620	090748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	508	-1	5	-0.20	4061681	7981	4.53	509	509	508	661	357	509	508.92	0.69	0	1331	516	512	506	502	496	509	499	68	152	100	330	1	1	67963000	345	19.54	2.97	12	0.01	26.00	171.00	779	20220818	-34.79	397	20220704	27.96	731	-30.51	20230113	473	7.40	20230104	779	-34.79	20220818	397	27.96	20220704	0.60	N	115530	100	67 억		466567	N	N	0	N	00	N
68	20230619	160339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	509	-1	5	-0.20	88709846	175664	75.58	510	510	500	663	357	510	505.00	0.70	0	-7427	523	516	505	498	487	520	502	68	153	100	330	1	1	67963000	346	19.58	2.98	12	0.26	26.00	171.00	779	20220818	-34.66	397	20220704	28.21	731	-30.37	20230113	473	7.61	20230104	779	-34.66	20220818	397	28.21	20220704	0.58	N	115530	100	67 억		475521	N	N	0	N	00	N
69	20230619	150928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	504	-6	5	-1.18	76264202	151120	65.02	510	510	500	663	357	510	504.66	0.70	0	-6068	523	516	505	498	487	520	502	68	153	100	330	1	1	67963000	343	19.38	2.95	12	0.22	26.00	171.00	779	20220818	-35.30	397	20220704	26.95	731	-31.05	20230113	473	6.55	20230104	779	-35.30	20220818	397	26.95	20220704	0.58	N	115530	100	67 억		475521	N	N	0	N	00	N
70	20230619	140336	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	506	-4	5	-0.78	72512879	143696	61.82	510	510	500	663	357	510	504.63	0.70	0	-7469	523	516	505	498	487	520	502	68	153	100	330	1	1	67963000	344	19.46	2.96	12	0.21	26.00	171.00	779	20220818	-35.04	397	20220704	27.46	731	-30.78	20230113	473	6.98	20230104	779	-35.04	20220818	397	27.46	20220704	0.58	N	115530	100	67 억		475521	N	N	0	N	00	N
71	20230619	130854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	506	-4	5	-0.78	65353408	129490	55.71	510	510	500	663	357	510	504.70	0.70	0	-7455	523	516	505	498	487	520	502	68	153	100	330	1	1	67963000	344	19.46	2.96	12	0.19	26.00	171.00	779	20220818	-35.04	397	20220704	27.46	731	-30.78	20230113	473	6.98	20230104	779	-35.04	20220818	397	27.46	20220704	0.58	N	115530	100	67 억		475521	N	N	0	N	00	N
72	20230619	120822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	506	-4	5	-0.78	62970072	124782	53.69	510	510	500	663	357	510	504.64	0.70	0	-7138	523	516	505	498	487	520	502	68	153	100	330	1	1	67963000	344	19.46	2.96	12	0.18	26.00	171.00	779	20220818	-35.04	397	20220704	27.46	731	-30.78	20230113	473	6.98	20230104	779	-35.04	20220818	397	27.46	20220704	0.58	N	115530	100	67 억		475521	N	N	0	N	00	N
73	20230619	110643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	504	-6	5	-1.18	54624618	108243	46.57	510	510	500	663	357	510	504.65	0.70	0	-1698	523	516	505	498	487	520	502	68	153	100	330	1	1	67963000	343	19.38	2.95	12	0.16	26.00	171.00	779	20220818	-35.30	397	20220704	26.95	731	-31.05	20230113	473	6.55	20230104	779	-35.30	20220818	397	26.95	20220704	0.58	N	115530	100	67 억		475521	N	N	0	N	00	N
74	20230619	100317	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	503	-7	5	-1.37	43962695	87067	37.46	510	510	500	663	357	510	504.93	0.70	0	1402	523	516	505	498	487	520	502	68	153	100	330	1	1	67963000	342	19.35	2.94	12	0.13	26.00	171.00	779	20220818	-35.43	397	20220704	26.70	731	-31.19	20230113	473	6.34	20230104	779	-35.43	20220818	397	26.70	20220704	0.58	N	115530	100	67 억		475521	N	N	0	N	00	N
75	20230619	090957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	507	-3	5	-0.59	18984339	37282	16.04	510	510	506	663	357	510	509.21	0.70	0	-675	523	516	505	498	487	520	502	68	153	100	330	1	1	67963000	345	19.50	2.96	12	0.05	26.00	171.00	779	20220818	-34.92	397	20220704	27.71	731	-30.64	20230113	473	7.19	20230104	779	-34.92	20220818	397	27.71	20220704	0.58	N	115530	100	67 억		475521	N	N	0	N	00	N
76	20230616	160236	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	510	8	2	1.59	115634348	229631	34.10	500	512	494	652	352	502	503.54	0.66	0	28435	520	511	496	487	472	515	491	68	150	100	330	1	1	67963000	347	19.62	2.98	12	0.34	26.00	171.00	779	20220818	-34.53	397	20220704	28.46	731	-30.23	20230113	473	7.82	20230104	779	-34.53	20220818	397	28.46	20220704	0.56	N	115530	100	67 억		445433	N	N	0	N	00	N
77	20230616	150106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	508	6	2	1.20	107871886	214366	31.83	500	512	494	652	352	502	503.22	0.66	0	28190	520	511	496	487	472	515	491	68	150	100	330	1	1	67963000	345	19.54	2.97	12	0.32	26.00	171.00	779	20220818	-34.79	397	20220704	27.96	731	-30.51	20230113	473	7.40	20230104	779	-34.79	20220818	397	27.96	20220704	0.56	N	115530	100	67 억		445433	N	N	0	N	00	N
78	20230616	140622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	507	5	2	1.00	99554738	197978	29.40	500	512	494	652	352	502	502.86	0.66	0	25697	520	511	496	487	472	515	491	68	150	100	330	1	1	67963000	345	19.50	2.96	12	0.29	26.00	171.00	779	20220818	-34.92	397	20220704	27.71	731	-30.64	20230113	473	7.19	20230104	779	-34.92	20220818	397	27.71	20220704	0.56	N	115530	100	67 억		445433	N	N	0	N	00	N
79	20230616	130425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	510	8	2	1.59	94706956	188422	27.98	500	512	494	652	352	502	502.63	0.66	0	24566	520	511	496	487	472	515	491	68	150	100	330	1	1	67963000	347	19.62	2.98	12	0.28	26.00	171.00	779	20220818	-34.53	397	20220704	28.46	731	-30.23	20230113	473	7.82	20230104	779	-34.53	20220818	397	28.46	20220704	0.56	N	115530	100	67 억		445433	N	N	0	N	00	N
80	20230616	120401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	510	8	2	1.59	91302432	181731	26.99	500	512	494	652	352	502	502.41	0.66	0	26420	520	511	496	487	472	515	491	68	150	100	330	1	1	67963000	347	19.62	2.98	12	0.27	26.00	171.00	779	20220818	-34.53	397	20220704	28.46	731	-30.23	20230113	473	7.82	20230104	779	-34.53	20220818	397	28.46	20220704	0.56	N	115530	100	67 억		445433	N	N	0	N	00	N
81	20230616	110406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	508	6	2	1.20	79615440	158721	23.57	500	510	494	652	352	502	501.60	0.66	0	25160	520	511	496	487	472	515	491	68	150	100	330	1	1	67963000	345	19.54	2.97	12	0.23	26.00	171.00	779	20220818	-34.79	397	20220704	27.96	731	-30.51	20230113	473	7.40	20230104	779	-34.79	20220818	397	27.96	20220704	0.56	N	115530	100	67 억		445433	N	N	0	N	00	N
82	20230616	100619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	503	1	2	0.20	60023704	120025	17.82	500	505	494	652	352	502	500.08	0.66	0	19270	520	511	496	487	472	515	491	68	150	100	330	1	1	67963000	342	19.35	2.94	12	0.18	26.00	171.00	779	20220818	-35.43	397	20220704	26.70	731	-31.19	20230113	473	6.34	20230104	779	-35.43	20220818	397	26.70	20220704	0.56	N	115530	100	67 억		445433	N	N	0	N	00	N
83	20230616	090523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	495	-7	5	-1.39	20351726	40800	6.06	500	500	494	652	352	502	498.76	0.66	0	-1884	520	511	496	487	472	515	491	68	150	100	330	1	1	67963000	336	19.04	2.89	12	0.06	26.00	171.00	779	20220818	-36.46	397	20220704	24.69	731	-32.28	20230113	473	4.65	20230104	779	-36.46	20220818	397	24.69	20220704	0.56	N	115530	100	67 억		445433	N	N	0	N	00	N
84	20230615	150912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	-11	5	-2.18	315667877	641874	175.87	497	505	481	656	354	505	491.79	0.69	0	-21959	547	525	515	493	483	521	489	68	151	100	330	1	1	67963000	336	19.00	2.89	12	0.94	26.00	171.00	779	20220818	-36.59	397	20220704	24.43	731	-32.42	20230113	473	4.44	20230104	779	-36.59	20220818	397	24.43	20220704	0.63	N	115530	100	67 억		470327	N	N	0	N	00	N
85	20230615	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	-11	5	-2.18	279613121	568823	155.86	497	505	481	656	354	505	491.56	0.69	0	3715	547	525	515	493	483	521	489	68	151	100	330	1	1	67963000	336	19.00	2.89	12	0.84	26.00	171.00	779	20220818	-36.59	397	20220704	24.43	731	-32.42	20230113	473	4.44	20230104	779	-36.59	20220818	397	24.43	20220704	0.63	N	115530	100	67 억		470327	N	N	0	N	00	N
86	20230615	130254	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	490	-15	5	-2.97	272456799	554328	151.88	497	505	481	656	354	505	491.51	0.69	0	6074	547	525	515	493	483	521	489	68	151	100	330	1	1	67963000	333	18.85	2.87	12	0.82	26.00	171.00	779	20220818	-37.10	397	20220704	23.43	731	-32.97	20230113	473	3.59	20230104	779	-37.10	20220818	397	23.43	20220704	0.63	N	115530	100	67 억		470327	N	N	0	N	00	N
87	20230615	120603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	490	-15	5	-2.97	265263445	539676	147.87	497	505	481	656	354	505	491.52	0.69	0	11168	547	525	515	493	483	521	489	68	151	100	330	1	1	67963000	333	18.85	2.87	12	0.79	26.00	171.00	779	20220818	-37.10	397	20220704	23.43	731	-32.97	20230113	473	3.59	20230104	779	-37.10	20220818	397	23.43	20220704	0.63	N	115530	100	67 억		470327	N	N	0	N	00	N
88	20230615	110451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	486	-19	5	-3.76	236915417	481316	131.88	497	505	481	656	354	505	492.22	0.69	0	23581	547	525	515	493	483	521	489	68	151	100	330	1	1	67963000	330	18.69	2.84	12	0.71	26.00	171.00	779	20220818	-37.61	397	20220704	22.42	731	-33.52	20230113	473	2.75	20230104	779	-37.61	20220818	397	22.42	20220704	0.63	N	115530	100	67 억		470327	N	N	0	N	00	N
89	20230611	184757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	520	-2	5	-0.38	157910595	306664	95.07	522	528	509	678	366	522	514.92	0.60	-46410	-46410	536	529	515	508	494	532	511	68	156	100	340	1	1	67963000	353	20.00	3.04	12	0.45	26.00	171.00	779	20220818	-33.25	397	20220704	30.98	731	-28.86	20230113	473	9.94	20230104	779	-33.25	20220818	397	30.98	20220704	0.18	N	115530	100	67 억		408262	N	N	0	N	00	N
90	20230611	182316	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	520	-2	5	-0.38	157910595	306664	95.07	522	528	509	678	366	522	514.92	0.60	-46410	-46410	536	529	515	508	494	532	511	68	156	100	340	1	1	67963000	353	20.00	3.04	12	0.45	26.00	171.00	779	20220818	-33.25	397	20220704	30.98	731	-28.86	20230113	473	9.94	20230104	779	-33.25	20220818	397	30.98	20220704	0.18	N	115530	100	67 억		408262	N	N	0	N	00	N