KissMeData/208710/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	160849	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	1535	175	2	12.87	48878905874	30914695	127.56	1505	1693	1448	1768	952	1360	1581.10	2.07	0	-129650	1618	1488	1334	1204	1050	1554	1270	42	408	100	950	1	1	42254457	649	255.83	1.27	12	73.16	6.00	1212.00	1700	20220629	-9.71	857	20230327	79.11	1693	-9.33	20230630	857	79.11	20230327	1693	-9.33	20230630	857	79.11	20230327	3.61	N	208710	100	42 억		873726	N	N	0	N	00	N
3	20230630	150852	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	1497	137	2	10.07	47834544289	30227159	124.72	1505	1693	1448	1768	952	1360	1582.50	2.07	0	-154122	1618	1488	1334	1204	1050	1554	1270	42	408	100	950	1	1	42254457	633	249.50	1.24	12	71.54	6.00	1212.00	1700	20220629	-11.94	857	20230327	74.68	1693	-11.58	20230630	857	74.68	20230327	1693	-11.58	20230630	857	74.68	20230327	3.61	N	208710	100	42 억		873726	N	N	0	N	00	N
4	20230630	140850	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	1561	201	2	14.78	45102667327	28432397	117.32	1505	1693	1448	1768	952	1360	1586.31	2.07	0	-158806	1618	1488	1334	1204	1050	1554	1270	42	408	100	950	1	1	42254457	660	260.17	1.29	12	67.29	6.00	1212.00	1700	20220629	-8.18	857	20230327	82.15	1693	-7.80	20230630	857	82.15	20230327	1693	-7.80	20230630	857	82.15	20230327	3.61	N	208710	100	42 억		873726	N	N	0	N	00	N
5	20230630	130850	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	1527	167	2	12.28	37316281708	23338514	96.30	1505	1693	1451	1768	952	1360	1598.92	2.07	0	-182721	1618	1488	1334	1204	1050	1554	1270	42	408	100	950	1	1	42254457	645	254.50	1.26	12	55.23	6.00	1212.00	1700	20220629	-10.18	857	20230327	78.18	1693	-9.81	20230630	857	78.18	20230327	1693	-9.81	20230630	857	78.18	20230327	3.61	N	208710	100	42 억		873726	N	N	0	N	00	N
6	20230630	120847	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	1594	234	2	17.21	35935174266	22460575	92.68	1505	1693	1451	1768	952	1360	1599.92	2.07	0	-164297	1618	1488	1334	1204	1050	1554	1270	42	408	100	950	1	1	42254457	674	265.67	1.32	12	53.16	6.00	1212.00	1700	20220629	-6.24	857	20230327	86.00	1693	-5.85	20230630	857	86.00	20230327	1693	-5.85	20230630	857	86.00	20230327	3.61	N	208710	100	42 억		873726	N	N	0	N	00	N
7	20230630	110850	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	1608	248	2	18.24	32537739468	20342317	83.94	1505	1693	1451	1768	952	1360	1599.51	2.07	0	-135997	1618	1488	1334	1204	1050	1554	1270	42	408	100	950	1	1	42254457	679	268.00	1.33	12	48.14	6.00	1212.00	1700	20220629	-5.41	857	20230327	87.63	1693	-5.02	20230630	857	87.63	20230327	1693	-5.02	20230630	857	87.63	20230327	3.61	N	208710	100	42 억		873726	N	N	0	N	00	N
8	20230630	100850	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	1599	239	2	17.57	27744419229	17357971	71.62	1505	1693	1451	1768	952	1360	1598.37	2.07	0	-119166	1618	1488	1334	1204	1050	1554	1270	42	408	100	950	1	1	42254457	676	266.50	1.32	12	41.08	6.00	1212.00	1700	20220629	-5.94	857	20230327	86.58	1693	-5.55	20230630	857	86.58	20230327	1693	-5.55	20230630	857	86.58	20230327	3.61	N	208710	100	42 억		873726	N	N	0	N	00	N
9	20230630	090850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1512	152	2	11.18	6742847065	4425297	18.26	1505	1600	1451	1768	952	1360	1523.71	2.07	0	-33045	1618	1488	1334	1204	1050	1554	1270	42	408	100	950	1	1	42254457	639	252.00	1.25	12	10.47	6.00	1212.00	1700	20220629	-11.06	857	20230327	76.43	1600	-5.50	20230630	857	76.43	20230327	1685	-10.27	20220701	857	76.43	20230327	3.61	N	208710	100	42 억		873726	N	N	0	N	00	N
10	20230629	160845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1360	180	2	15.25	31826627908	23872860	220.82	1262	1464	1180	1534	826	1180	1333.20	2.62	0	-252424	1313	1246	1121	1054	929	1280	1088	42	354	100	820	1	1	42254457	575	226.67	1.12	12	56.50	6.00	1212.00	1700	20220629	-20.00	857	20230327	58.69	1464	-7.10	20230629	857	58.69	20230327	1700	-20.00	20220629	857	58.69	20230327	3.72	N	208710	100	42 억		1109104	N	N	0	N	00	N
11	20230629	150846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1345	165	2	13.98	31044080894	23295231	215.48	1262	1464	1180	1534	826	1180	1332.67	2.62	0	-244713	1313	1246	1121	1054	929	1280	1088	42	354	100	820	1	1	42254457	568	224.17	1.11	12	55.13	6.00	1212.00	1700	20220629	-20.88	857	20230327	56.94	1464	-8.13	20230629	857	56.94	20230327	1700	-20.88	20220629	857	56.94	20230327	3.72	N	208710	100	42 억		1109104	N	N	0	N	00	N
12	20230629	140843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1298	118	2	10.00	28602276376	21464141	198.54	1262	1464	1180	1534	826	1180	1332.60	2.62	0	-255614	1313	1246	1121	1054	929	1280	1088	42	354	100	820	1	1	42254457	548	216.33	1.07	12	50.80	6.00	1212.00	1700	20220629	-23.65	857	20230327	51.46	1464	-11.34	20230629	857	51.46	20230327	1700	-23.65	20220629	857	51.46	20230327	3.72	N	208710	100	42 억		1109104	N	N	0	N	00	N
13	20230629	130843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1387	207	2	17.54	24613789591	18460050	170.75	1262	1464	1180	1534	826	1180	1333.40	2.62	0	-406314	1313	1246	1121	1054	929	1280	1088	42	354	100	820	1	1	42254457	586	231.17	1.14	12	43.69	6.00	1212.00	1700	20220629	-18.41	857	20230327	61.84	1464	-5.26	20230629	857	61.84	20230327	1700	-18.41	20220629	857	61.84	20230327	3.72	N	208710	100	42 억		1109104	N	N	0	N	00	N
14	20230629	120846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1383	203	2	17.20	18498898685	14149772	130.88	1262	1421	1180	1534	826	1180	1307.41	2.62	0	-357752	1313	1246	1121	1054	929	1280	1088	42	354	100	820	1	1	42254457	584	230.50	1.14	12	33.49	6.00	1212.00	1700	20220629	-18.65	857	20230327	61.38	1421	-2.67	20230629	857	61.38	20230327	1700	-18.65	20220629	857	61.38	20230327	3.72	N	208710	100	42 억		1109104	N	N	0	N	00	N
15	20230629	110848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1235	55	2	4.66	5992036649	4886693	45.20	1262	1269	1180	1534	826	1180	1226.25	2.62	0	-16041	1313	1246	1121	1054	929	1280	1088	42	354	100	820	1	1	42254457	522	205.83	1.02	12	11.56	6.00	1212.00	1700	20220629	-27.35	857	20230327	44.11	1269	-2.68	20230629	857	44.11	20230327	1700	-27.35	20220629	857	44.11	20230327	3.72	N	208710	100	42 억		1109104	N	N	0	N	00	N
16	20230629	100849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1215	35	2	2.97	5067686046	4143203	38.32	1262	1269	1180	1534	826	1180	1223.19	2.62	0	-140683	1313	1246	1121	1054	929	1280	1088	42	354	100	820	1	1	42254457	513	202.50	1.00	12	9.81	6.00	1212.00	1700	20220629	-28.53	857	20230327	41.77	1269	-4.26	20230629	857	41.77	20230327	1700	-28.53	20220629	857	41.77	20230327	3.72	N	208710	100	42 억		1109104	N	N	0	N	00	N
17	20230629	090805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1199	19	2	1.61	1277374858	1047418	9.69	1262	1262	1180	1534	826	1180	1219.75	2.62	0	-139547	1313	1246	1121	1054	929	1280	1088	42	354	100	820	1	1	42254457	507	199.83	0.99	12	2.48	6.00	1212.00	1700	20220629	-29.47	857	20230327	39.91	1262	-4.99	20230629	857	39.91	20230327	1700	-29.47	20220629	857	39.91	20230327	3.72	N	208710	100	42 억		1109104	N	N	0	N	00	N
18	20230628	160834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1180	186	2	18.71	11992894195	10647941	2010.74	996	1188	996	1292	696	994	1126.00	2.36	0	42702	1046	1019	1006	979	966	1013	973	42	298	100	690	1	1	42254457	499	196.67	0.97	12	25.20	6.00	1212.00	1700	20220629	-30.59	857	20230327	37.69	1188	-0.67	20230628	857	37.69	20230327	1700	-30.59	20220629	857	37.69	20230327	3.68	N	208710	100	42 억		997912	N	N	0	N	00	N
19	20230628	150841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1136	142	2	14.29	11205144785	9968803	1882.50	996	1188	996	1292	696	994	1124.02	2.36	0	16765	1046	1019	1006	979	966	1013	973	42	298	100	690	1	1	42254457	480	189.33	0.94	12	23.59	6.00	1212.00	1700	20220629	-33.18	857	20230327	32.56	1188	-4.38	20230628	857	32.56	20230327	1700	-33.18	20220629	857	32.56	20230327	3.68	N	208710	100	42 억		997912	N	N	0	N	00	N
20	20230628	140839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1129	135	2	13.58	8524440922	7642599	1443.22	996	1150	996	1292	696	994	1115.39	2.36	0	136310	1046	1019	1006	979	966	1013	973	42	298	100	690	1	1	42254457	477	188.17	0.93	12	18.09	6.00	1212.00	1700	20220629	-33.59	857	20230327	31.74	1150	-1.83	20230628	857	31.74	20230327	1700	-33.59	20220629	857	31.74	20230327	3.68	N	208710	100	42 억		997912	N	N	0	N	00	N
21	20230628	130839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1122	128	2	12.88	8168977884	7327776	1383.77	996	1150	996	1292	696	994	1114.80	2.36	0	127997	1046	1019	1006	979	966	1013	973	42	298	100	690	1	1	42254457	474	187.00	0.93	12	17.34	6.00	1212.00	1700	20220629	-34.00	857	20230327	30.92	1150	-2.43	20230628	857	30.92	20230327	1700	-34.00	20220629	857	30.92	20230327	3.68	N	208710	100	42 억		997912	N	N	0	N	00	N
22	20230628	120851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1135	141	2	14.19	7382810949	6631398	1252.27	996	1150	996	1292	696	994	1113.31	2.36	0	78013	1046	1019	1006	979	966	1013	973	42	298	100	690	1	1	42254457	480	189.17	0.94	12	15.69	6.00	1212.00	1700	20220629	-33.24	857	20230327	32.44	1150	-1.30	20230628	857	32.44	20230327	1700	-33.24	20220629	857	32.44	20230327	3.68	N	208710	100	42 억		997912	N	N	0	N	00	N
23	20230628	110845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1088	94	2	9.46	6141493150	5536249	1045.46	996	1150	996	1292	696	994	1109.32	2.36	0	-226	1046	1019	1006	979	966	1013	973	42	298	100	690	1	1	42254457	460	181.33	0.90	12	13.10	6.00	1212.00	1700	20220629	-36.00	857	20230327	26.95	1150	-5.39	20230628	857	26.95	20230327	1700	-36.00	20220629	857	26.95	20230327	3.68	N	208710	100	42 억		997912	N	N	0	N	00	N
24	20230628	100846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1127	133	2	13.38	5080264267	4576181	864.16	996	1150	996	1292	696	994	1110.15	2.36	0	14715	1046	1019	1006	979	966	1013	973	42	298	100	690	1	1	42254457	476	187.83	0.93	12	10.83	6.00	1212.00	1700	20220629	-33.71	857	20230327	31.51	1150	-2.00	20230628	857	31.51	20230327	1700	-33.71	20220629	857	31.51	20230327	3.68	N	208710	100	42 억		997912	N	N	0	N	00	N
25	20230628	090842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1058	64	2	6.44	202477694	191909	36.24	996	1093	996	1292	696	994	1055.07	2.36	0	12796	1046	1019	1006	979	966	1013	973	42	298	100	690	1	1	42254457	447	176.33	0.87	12	0.45	6.00	1212.00	1700	20220629	-37.76	857	20230327	23.45	1105	-4.25	20230622	857	23.45	20230327	1700	-37.76	20220629	857	23.45	20230327	3.68	N	208710	100	42 억		997912	N	N	0	N	00	N
26	20230627	160841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	994	-41	5	-3.96	533729938	528472	184.14	1033	1033	993	1345	725	1035	1009.97	2.28	0	34146	1062	1048	1026	1012	990	1055	1019	42	310	100	720	1	1	42254457	420	165.67	0.82	12	1.25	6.00	1212.00	1700	20220629	-41.53	857	20230327	15.99	1105	-10.05	20230622	857	15.99	20230327	1700	-41.53	20220629	857	15.99	20230327	3.71	N	208710	100	42 억		961339	N	N	0	N	00	N
27	20230627	150847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1001	-34	5	-3.29	479445851	473996	165.16	1033	1033	993	1345	725	1035	1011.50	2.28	0	33291	1062	1048	1026	1012	990	1055	1019	42	310	100	720	1	1	42254457	423	166.83	0.83	12	1.12	6.00	1212.00	1700	20220629	-41.12	857	20230327	16.80	1105	-9.41	20230622	857	16.80	20230327	1700	-41.12	20220629	857	16.80	20230327	3.71	N	208710	100	42 억		961339	N	N	0	N	00	N
28	20230627	140856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1011	-24	5	-2.32	348330994	343327	119.63	1033	1033	1007	1345	725	1035	1014.58	2.28	0	26499	1062	1048	1026	1012	990	1055	1019	42	310	100	720	1	1	42254457	427	168.50	0.83	12	0.81	6.00	1212.00	1700	20220629	-40.53	857	20230327	17.97	1105	-8.51	20230622	857	17.97	20230327	1700	-40.53	20220629	857	17.97	20230327	3.71	N	208710	100	42 억		961339	N	N	0	N	00	N
29	20230627	130854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1012	-23	5	-2.22	310012483	305575	106.48	1033	1033	1007	1345	725	1035	1014.52	2.28	0	28852	1062	1048	1026	1012	990	1055	1019	42	310	100	720	1	1	42254457	428	168.67	0.83	12	0.72	6.00	1212.00	1700	20220629	-40.47	857	20230327	18.09	1105	-8.42	20230622	857	18.09	20230327	1700	-40.47	20220629	857	18.09	20230327	3.71	N	208710	100	42 억		961339	N	N	0	N	00	N
30	20230627	120855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1014	-21	5	-2.03	288632097	284465	99.12	1033	1033	1007	1345	725	1035	1014.65	2.28	0	29249	1062	1048	1026	1012	990	1055	1019	42	310	100	720	1	1	42254457	428	169.00	0.84	12	0.67	6.00	1212.00	1700	20220629	-40.35	857	20230327	18.32	1105	-8.24	20230622	857	18.32	20230327	1700	-40.35	20220629	857	18.32	20230327	3.71	N	208710	100	42 억		961339	N	N	0	N	00	N
31	20230627	110903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1016	-19	5	-1.84	230245669	226708	79.00	1033	1033	1007	1345	725	1035	1015.60	2.28	0	21791	1062	1048	1026	1012	990	1055	1019	42	310	100	720	1	1	42254457	429	169.33	0.84	12	0.54	6.00	1212.00	1700	20220629	-40.24	857	20230327	18.55	1105	-8.05	20230622	857	18.55	20230327	1700	-40.24	20220629	857	18.55	20230327	3.71	N	208710	100	42 억		961339	N	N	0	N	00	N
32	20230627	100836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1015	-20	5	-1.93	171233471	168438	58.69	1033	1033	1007	1345	725	1035	1016.60	2.28	0	-12405	1062	1048	1026	1012	990	1055	1019	42	310	100	720	1	1	42254457	429	169.17	0.84	12	0.40	6.00	1212.00	1700	20220629	-40.29	857	20230327	18.44	1105	-8.14	20230622	857	18.44	20230327	1700	-40.29	20220629	857	18.44	20230327	3.71	N	208710	100	42 억		961339	N	N	0	N	00	N
33	20230627	090841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1020	-15	5	-1.45	50647460	49659	17.30	1033	1033	1016	1345	725	1035	1019.90	2.28	0	-8223	1062	1048	1026	1012	990	1055	1019	42	310	100	720	1	1	42254457	431	170.00	0.84	12	0.12	6.00	1212.00	1700	20220629	-40.00	857	20230327	19.02	1105	-7.69	20230622	857	19.02	20230327	1700	-40.00	20220629	857	19.02	20230327	3.71	N	208710	100	42 억		961339	N	N	0	N	00	N
34	20230626	160841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1035	12	2	1.17	291810069	284552	27.91	1017	1040	1004	1329	717	1023	1025.51	2.23	0	12205	1129	1075	1045	991	961	1061	977	42	306	100	710	1	1	42254457	437	172.50	0.85	12	0.67	6.00	1212.00	1700	20220629	-39.12	857	20230327	20.77	1105	-6.33	20230622	857	20.77	20230327	1700	-39.12	20220629	857	20.77	20230327	4.14	N	208710	100	42 억		943209	N	N	0	N	00	N
35	20230626	150846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1034	11	2	1.08	264586066	258234	25.33	1017	1040	1004	1329	717	1023	1024.60	2.23	0	13429	1129	1075	1045	991	961	1061	977	42	306	100	710	1	1	42254457	437	172.33	0.85	12	0.61	6.00	1212.00	1700	20220629	-39.18	857	20230327	20.65	1105	-6.43	20230622	857	20.65	20230327	1700	-39.18	20220629	857	20.65	20230327	4.14	N	208710	100	42 억		943209	N	N	0	N	00	N
36	20230626	140844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1030	7	2	0.68	170944314	167315	16.41	1017	1040	1004	1329	717	1023	1021.69	2.23	0	4191	1129	1075	1045	991	961	1061	977	42	306	100	710	1	1	42254457	435	171.67	0.85	12	0.40	6.00	1212.00	1700	20220629	-39.41	857	20230327	20.19	1105	-6.79	20230622	857	20.19	20230327	1700	-39.41	20220629	857	20.19	20230327	4.14	N	208710	100	42 억		943209	N	N	0	N	00	N
37	20230626	130838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1032	9	2	0.88	155512188	152329	14.94	1017	1040	1004	1329	717	1023	1020.90	2.23	0	-1421	1129	1075	1045	991	961	1061	977	42	306	100	710	1	1	42254457	436	172.00	0.85	12	0.36	6.00	1212.00	1700	20220629	-39.29	857	20230327	20.42	1105	-6.61	20230622	857	20.42	20230327	1700	-39.29	20220629	857	20.42	20230327	4.14	N	208710	100	42 억		943209	N	N	0	N	00	N
38	20230626	120840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1021	-2	5	-0.20	125689001	123323	12.10	1017	1040	1004	1329	717	1023	1019.19	2.23	0	6487	1129	1075	1045	991	961	1061	977	42	306	100	710	1	1	42254457	431	170.17	0.84	12	0.29	6.00	1212.00	1700	20220629	-39.94	857	20230327	19.14	1105	-7.60	20230622	857	19.14	20230327	1700	-39.94	20220629	857	19.14	20230327	4.14	N	208710	100	42 억		943209	N	N	0	N	00	N
39	20230626	110839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1018	-5	5	-0.49	116286436	114097	11.19	1017	1040	1004	1329	717	1023	1019.19	2.23	0	5932	1129	1075	1045	991	961	1061	977	42	306	100	710	1	1	42254457	430	169.67	0.84	12	0.27	6.00	1212.00	1700	20220629	-40.12	857	20230327	18.79	1105	-7.87	20230622	857	18.79	20230327	1700	-40.12	20220629	857	18.79	20230327	4.14	N	208710	100	42 억		943209	N	N	0	N	00	N
40	20230626	100840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1020	-3	5	-0.29	103810720	101830	9.99	1017	1040	1004	1329	717	1023	1019.45	2.23	0	4801	1129	1075	1045	991	961	1061	977	42	306	100	710	1	1	42254457	431	170.00	0.84	12	0.24	6.00	1212.00	1700	20220629	-40.00	857	20230327	19.02	1105	-7.69	20230622	857	19.02	20230327	1700	-40.00	20220629	857	19.02	20230327	4.14	N	208710	100	42 억		943209	N	N	0	N	00	N
41	20230626	090842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1010	-13	5	-1.27	27346357	26951	2.64	1017	1023	1007	1329	717	1023	1014.67	2.23	0	-6699	1129	1075	1045	991	961	1061	977	42	306	100	710	1	1	42254457	427	168.33	0.83	12	0.06	6.00	1212.00	1700	20220629	-40.59	857	20230327	17.85	1105	-8.60	20230622	857	17.85	20230327	1700	-40.59	20220629	857	17.85	20230327	4.14	N	208710	100	42 억		943209	N	N	0	N	00	N
42	20230623	180429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1023	-44	5	-4.12	1067504652	1019429	32.56	1067	1099	1015	1387	747	1067	1047.30	2.24	0	-16209	1169	1118	1054	1003	939	1143	1028	42	320	100	740	1	1	42254457	432	170.50	0.84	12	2.41	6.00	1212.00	1700	20220629	-39.82	857	20230327	19.37	1105	-7.42	20230622	857	19.37	20230327	1700	-39.82	20220629	857	19.37	20230327	3.75	N	208710	100	42 억		948464	N	N	0	N	00	N
43	20230623	140707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1033	-34	5	-3.19	967288964	921834	29.44	1067	1099	1015	1387	747	1067	1049.31	2.24	0	-10629	1169	1118	1054	1003	939	1143	1028	42	320	100	740	1	1	42254457	436	172.17	0.85	12	2.18	6.00	1212.00	1700	20220629	-39.24	857	20230327	20.54	1105	-6.52	20230622	857	20.54	20230327	1700	-39.24	20220629	857	20.54	20230327	3.75	N	208710	100	42 억		948464	N	N	0	N	00	N
44	20230622	160702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1067	23	2	2.20	3368817360	3129192	278.46	1030	1105	990	1357	731	1044	1076.58	2.55	0	-137254	1084	1063	1023	1002	962	1074	1013	42	313	100	730	1	1	42254457	451	177.83	0.88	12	7.41	6.00	1212.00	1700	20220629	-37.24	857	20230327	24.50	1105	-3.44	20230622	857	24.50	20230327	1700	-37.24	20220629	857	24.50	20230327	2.99	N	208710	100	42 억		1079364	N	N	0	N	00	N
45	20230622	150148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1072	28	2	2.68	3202458542	2973232	264.58	1030	1105	990	1357	731	1044	1077.10	2.55	0	-146614	1084	1063	1023	1002	962	1074	1013	42	313	100	730	1	1	42254457	453	178.67	0.88	12	7.04	6.00	1212.00	1700	20220629	-36.94	857	20230327	25.09	1105	-2.99	20230622	857	25.09	20230327	1700	-36.94	20220629	857	25.09	20230327	2.99	N	208710	100	42 억		1079364	N	N	0	N	00	N
46	20230622	140830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1083	39	2	3.74	3034280026	2817102	250.69	1030	1105	990	1357	731	1044	1077.09	2.55	0	-153278	1084	1063	1023	1002	962	1074	1013	42	313	100	730	1	1	42254457	458	180.50	0.89	12	6.67	6.00	1212.00	1700	20220629	-36.29	857	20230327	26.37	1105	-1.99	20230622	857	26.37	20230327	1700	-36.29	20220629	857	26.37	20230327	2.99	N	208710	100	42 억		1079364	N	N	0	N	00	N
47	20230622	130241	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1072	28	2	2.68	2654879849	2463506	219.22	1030	1105	990	1357	731	1044	1077.68	2.55	0	-155040	1084	1063	1023	1002	962	1074	1013	42	313	100	730	1	1	42254457	453	178.67	0.88	12	5.83	6.00	1212.00	1700	20220629	-36.94	857	20230327	25.09	1105	-2.99	20230622	857	25.09	20230327	1700	-36.94	20220629	857	25.09	20230327	2.99	N	208710	100	42 억		1079364	N	N	0	N	00	N
48	20230622	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1082	38	2	3.64	2556854608	2372368	211.11	1030	1105	990	1357	731	1044	1077.76	2.55	0	-152456	1084	1063	1023	1002	962	1074	1013	42	313	100	730	1	1	42254457	457	180.33	0.89	12	5.61	6.00	1212.00	1700	20220629	-36.35	857	20230327	26.25	1105	-2.08	20230622	857	26.25	20230327	1700	-36.35	20220629	857	26.25	20230327	2.99	N	208710	100	42 억		1079364	N	N	0	N	00	N
49	20230622	110837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1091	47	2	4.50	2388871794	2217750	197.35	1030	1105	990	1357	731	1044	1077.16	2.55	0	-155063	1084	1063	1023	1002	962	1074	1013	42	313	100	730	1	1	42254457	461	181.83	0.90	12	5.25	6.00	1212.00	1700	20220629	-35.82	857	20230327	27.30	1105	-1.27	20230622	857	27.30	20230327	1700	-35.82	20220629	857	27.30	20230327	2.99	N	208710	100	42 억		1079364	N	N	0	N	00	N
50	20230622	100830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1044	0	3	0.00	244802452	238440	21.22	1030	1050	990	1357	731	1044	1026.68	2.55	0	13237	1084	1063	1023	1002	962	1074	1013	42	313	100	730	1	1	42254457	441	174.00	0.86	12	0.56	6.00	1212.00	1700	20220629	-38.59	857	20230327	21.82	1097	-4.83	20230605	857	21.82	20230327	1700	-38.59	20220629	857	21.82	20230327	2.99	N	208710	100	42 억		1079364	N	N	0	N	00	N
51	20230622	090253	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1009	-35	5	-3.35	79894598	78314	6.97	1030	1033	990	1357	731	1044	1020.18	2.55	0	9247	1084	1063	1023	1002	962	1074	1013	42	313	100	730	1	1	42254457	426	168.17	0.83	12	0.19	6.00	1212.00	1700	20220629	-40.65	857	20230327	17.74	1097	-8.02	20230605	857	17.74	20230327	1700	-40.65	20220629	857	17.74	20230327	2.99	N	208710	100	42 억		1079364	N	N	0	N	00	N
52	20230621	160900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1044	42	2	4.19	1142976276	1116679	63.27	993	1044	983	1302	702	1002	1023.55	2.42	0	66432	1075	1038	981	944	887	1057	963	42	300	100	700	1	1	42254457	441	174.00	0.86	12	2.64	6.00	1212.00	1700	20220629	-38.59	857	20230327	21.82	1097	-4.83	20230605	857	21.82	20230327	1700	-38.59	20220629	857	21.82	20230327	3.03	N	208710	100	42 억		1020963	N	N	0	N	00	N
53	20230621	150307	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1037	35	2	3.49	1059275266	1036225	58.71	993	1040	983	1302	702	1002	1022.24	2.42	0	64960	1075	1038	981	944	887	1057	963	42	300	100	700	1	1	42254457	438	172.83	0.86	12	2.45	6.00	1212.00	1700	20220629	-39.00	857	20230327	21.00	1097	-5.47	20230605	857	21.00	20230327	1700	-39.00	20220629	857	21.00	20230327	3.03	N	208710	100	42 억		1020963	N	N	0	N	00	N
54	20230621	140837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1032	30	2	2.99	778924818	765156	43.35	993	1034	983	1302	702	1002	1017.99	2.42	0	49162	1075	1038	981	944	887	1057	963	42	300	100	700	1	1	42254457	436	172.00	0.85	12	1.81	6.00	1212.00	1700	20220629	-39.29	857	20230327	20.42	1097	-5.93	20230605	857	20.42	20230327	1700	-39.29	20220629	857	20.42	20230327	3.03	N	208710	100	42 억		1020963	N	N	0	N	00	N
55	20230621	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1021	19	2	1.90	649916794	639678	36.24	993	1032	983	1302	702	1002	1016.01	2.42	0	20787	1075	1038	981	944	887	1057	963	42	300	100	700	1	1	42254457	431	170.17	0.84	12	1.51	6.00	1212.00	1700	20220629	-39.94	857	20230327	19.14	1097	-6.93	20230605	857	19.14	20230327	1700	-39.94	20220629	857	19.14	20230327	3.03	N	208710	100	42 억		1020963	N	N	0	N	00	N
56	20230621	120330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1017	15	2	1.50	511501817	504771	28.60	993	1032	983	1302	702	1002	1013.33	2.42	0	24267	1075	1038	981	944	887	1057	963	42	300	100	700	1	1	42254457	430	169.50	0.84	12	1.19	6.00	1212.00	1700	20220629	-40.18	857	20230327	18.67	1097	-7.29	20230605	857	18.67	20230327	1700	-40.18	20220629	857	18.67	20230327	3.03	N	208710	100	42 억		1020963	N	N	0	N	00	N
57	20230621	110558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1024	22	2	2.20	404804282	400310	22.68	993	1032	983	1302	702	1002	1011.23	2.42	0	4638	1075	1038	981	944	887	1057	963	42	300	100	700	1	1	42254457	433	170.67	0.84	12	0.95	6.00	1212.00	1700	20220629	-39.76	857	20230327	19.49	1097	-6.65	20230605	857	19.49	20230327	1700	-39.76	20220629	857	19.49	20230327	3.03	N	208710	100	42 억		1020963	N	N	0	N	00	N
58	20230621	100831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1010	8	2	0.80	152408821	152394	8.63	993	1014	983	1302	702	1002	1000.10	2.42	0	-18344	1075	1038	981	944	887	1057	963	42	300	100	700	1	1	42254457	427	168.33	0.83	12	0.36	6.00	1212.00	1700	20220629	-40.59	857	20230327	17.85	1097	-7.93	20230605	857	17.85	20230327	1700	-40.59	20220629	857	17.85	20230327	3.03	N	208710	100	42 억		1020963	N	N	0	N	00	N
59	20230621	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1000	-2	5	-0.20	50728573	51194	2.90	993	1000	983	1302	702	1002	990.91	2.42	0	6015	1075	1038	981	944	887	1057	963	42	300	100	700	1	1	42254457	423	166.67	0.83	12	0.12	6.00	1212.00	1700	20220629	-41.18	857	20230327	16.69	1097	-8.84	20230605	857	16.69	20230327	1700	-41.18	20220629	857	16.69	20230327	3.03	N	208710	100	42 억		1020963	N	N	0	N	00	N
60	20230620	160507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1002	71	2	7.63	1722556322	1760812	625.92	931	1018	924	1210	652	931	978.22	2.22	0	90827	953	941	920	908	887	948	915	42	279	100	650	1	1	42254457	423	167.00	0.83	12	4.17	6.00	1212.00	1700	20220629	-41.06	857	20230327	16.92	1097	-8.66	20230605	857	16.92	20230327	1700	-41.06	20220629	857	16.92	20230327	3.01	N	208710	100	42 억		939334	N	N	0	N	00	N
61	20230620	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	999	68	2	7.30	1591637776	1630483	579.59	931	1005	924	1210	652	931	976.18	2.22	0	73218	953	941	920	908	887	948	915	42	279	100	650	1	1	42254457	422	166.50	0.82	12	3.86	6.00	1212.00	1700	20220629	-41.24	857	20230327	16.57	1097	-8.93	20230605	857	16.57	20230327	1700	-41.24	20220629	857	16.57	20230327	3.01	N	208710	100	42 억		939334	N	N	0	N	00	N
62	20230620	140839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	994	63	2	6.77	1214231255	1250795	444.62	931	1000	924	1210	652	931	970.77	2.22	0	74428	953	941	920	908	887	948	915	42	279	100	650	1	1	42254457	420	165.67	0.82	12	2.96	6.00	1212.00	1700	20220629	-41.53	857	20230327	15.99	1097	-9.39	20230605	857	15.99	20230327	1700	-41.53	20220629	857	15.99	20230327	3.01	N	208710	100	42 억		939334	N	N	0	N	00	N
63	20230620	130122	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	967	36	2	3.87	526074741	554024	196.94	931	973	924	1210	652	931	949.55	2.22	0	36353	953	941	920	908	887	948	915	42	279	100	650	1	1	42254457	409	161.17	0.80	12	1.31	6.00	1212.00	1700	20220629	-43.12	857	20230327	12.84	1097	-11.85	20230605	857	12.84	20230327	1700	-43.12	20220629	857	12.84	20230327	3.01	N	208710	100	42 억		939334	N	N	0	N	00	N
64	20230620	120304	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	954	23	2	2.47	306705751	326344	116.01	931	960	924	1210	652	931	939.82	2.22	0	12637	953	941	920	908	887	948	915	42	279	100	650	1	1	42254457	403	159.00	0.79	12	0.77	6.00	1212.00	1700	20220629	-43.88	857	20230327	11.32	1097	-13.04	20230605	857	11.32	20230327	1700	-43.88	20220629	857	11.32	20230327	3.01	N	208710	100	42 억		939334	N	N	0	N	00	N
65	20230620	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	935	4	2	0.43	153755286	164980	58.65	931	939	924	1210	652	931	931.96	2.22	0	5793	953	941	920	908	887	948	915	42	279	100	650	1	1	42254457	395	155.83	0.77	12	0.39	6.00	1212.00	1700	20220629	-45.00	857	20230327	9.10	1097	-14.77	20230605	857	9.10	20230327	1700	-45.00	20220629	857	9.10	20230327	3.01	N	208710	100	42 억		939334	N	N	0	N	00	N
66	20230620	101001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	932	1	2	0.11	104792299	112491	39.99	931	939	924	1210	652	931	931.56	2.22	0	7595	953	941	920	908	887	948	915	42	279	100	650	1	1	42254457	394	155.33	0.77	12	0.27	6.00	1212.00	1700	20220629	-45.18	857	20230327	8.75	1097	-15.04	20230605	857	8.75	20230327	1700	-45.18	20220629	857	8.75	20230327	3.01	N	208710	100	42 억		939334	N	N	0	N	00	N
67	20230620	091016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	930	-1	5	-0.11	23810115	25638	9.11	931	931	926	1210	652	931	928.70	2.22	0	-32	953	941	920	908	887	948	915	42	279	100	650	1	1	42254457	393	155.00	0.77	12	0.06	6.00	1212.00	1700	20220629	-45.29	857	20230327	8.52	1097	-15.22	20230605	857	8.52	20230327	1700	-45.29	20220629	857	8.52	20230327	3.01	N	208710	100	42 억		939334	N	N	0	N	00	N
68	20230619	160456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	931	31	2	3.44	258108079	281078	276.11	905	932	899	1170	630	900	918.28	2.12	0	43292	911	905	899	893	887	908	896	42	270	100	630	1	1	42254457	393	155.17	0.77	12	0.67	6.00	1212.00	1700	20220629	-45.24	857	20230327	8.63	1097	-15.13	20230605	857	8.63	20230327	1700	-45.24	20220629	857	8.63	20230327	3.22	N	208710	100	42 억		896930	N	N	0	N	00	N
69	20230619	150748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	928	28	2	3.11	210156583	229554	225.49	905	929	899	1170	630	900	915.50	2.12	0	43020	911	905	899	893	887	908	896	42	270	100	630	1	1	42254457	392	154.67	0.77	12	0.54	6.00	1212.00	1700	20220629	-45.41	857	20230327	8.28	1097	-15.41	20230605	857	8.28	20230327	1700	-45.41	20220629	857	8.28	20230327	3.22	N	208710	100	42 억		896930	N	N	0	N	00	N
70	20230619	140425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	917	17	2	1.89	151136846	165516	162.59	905	920	899	1170	630	900	913.13	2.12	0	30296	911	905	899	893	887	908	896	42	270	100	630	1	1	42254457	387	152.83	0.76	12	0.39	6.00	1212.00	1700	20220629	-46.06	857	20230327	7.00	1097	-16.41	20230605	857	7.00	20230327	1700	-46.06	20220629	857	7.00	20230327	3.22	N	208710	100	42 억		896930	N	N	0	N	00	N
71	20230619	130929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	917	17	2	1.89	137201437	150316	147.66	905	920	899	1170	630	900	912.75	2.12	0	27244	911	905	899	893	887	908	896	42	270	100	630	1	1	42254457	387	152.83	0.76	12	0.36	6.00	1212.00	1700	20220629	-46.06	857	20230327	7.00	1097	-16.41	20230605	857	7.00	20230327	1700	-46.06	20220629	857	7.00	20230327	3.22	N	208710	100	42 억		896930	N	N	0	N	00	N
72	20230619	120115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	916	16	2	1.78	131612560	144218	141.67	905	920	899	1170	630	900	912.59	2.12	0	27244	911	905	899	893	887	908	896	42	270	100	630	1	1	42254457	387	152.67	0.76	12	0.34	6.00	1212.00	1700	20220629	-46.12	857	20230327	6.88	1097	-16.50	20230605	857	6.88	20230327	1700	-46.12	20220629	857	6.88	20230327	3.22	N	208710	100	42 억		896930	N	N	0	N	00	N
73	20230619	110717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	919	19	2	2.11	101588967	111518	109.55	905	919	899	1170	630	900	910.96	2.12	0	21674	911	905	899	893	887	908	896	42	270	100	630	1	1	42254457	388	153.17	0.76	12	0.26	6.00	1212.00	1700	20220629	-45.94	857	20230327	7.23	1097	-16.23	20230605	857	7.23	20230327	1700	-45.94	20220629	857	7.23	20230327	3.22	N	208710	100	42 억		896930	N	N	0	N	00	N
74	20230619	100308	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	910	10	2	1.11	70466252	77534	76.16	905	915	899	1170	630	900	908.84	2.12	0	14378	911	905	899	893	887	908	896	42	270	100	630	1	1	42254457	385	151.67	0.75	12	0.18	6.00	1212.00	1700	20220629	-46.47	857	20230327	6.18	1097	-17.05	20230605	857	6.18	20230327	1700	-46.47	20220629	857	6.18	20230327	3.22	N	208710	100	42 억		896930	N	N	0	N	00	N
75	20230619	090157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	908	8	2	0.89	3753138	4139	4.07	905	909	903	1170	630	900	906.77	2.12	0	-1107	911	905	899	893	887	908	896	42	270	100	630	1	1	42254457	384	151.33	0.75	12	0.01	6.00	1212.00	1700	20220629	-46.59	857	20230327	5.95	1097	-17.23	20230605	857	5.95	20230327	1700	-46.59	20220629	857	5.95	20230327	3.22	N	208710	100	42 억		896930	N	N	0	N	00	N
76	20230616	160926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	900	2	2	0.22	91328513	101590	31.42	899	905	893	1167	629	898	898.97	2.15	0	-11866	930	914	899	883	868	906	875	42	269	100	620	1	1	42254457	380	150.00	0.74	12	0.24	6.00	1212.00	1700	20220629	-47.06	857	20230327	5.02	1097	-17.96	20230605	857	5.02	20230327	1700	-47.06	20220629	857	5.02	20230327	3.09	N	208710	100	42 억		908796	N	N	0	N	00	N
77	20230616	150424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	902	4	2	0.45	88653561	98618	30.50	899	905	893	1167	629	898	898.96	2.15	0	-11912	930	914	899	883	868	906	875	42	269	100	620	1	1	42254457	381	150.33	0.74	12	0.23	6.00	1212.00	1700	20220629	-46.94	857	20230327	5.25	1097	-17.78	20230605	857	5.25	20230327	1700	-46.94	20220629	857	5.25	20230327	3.09	N	208710	100	42 억		908796	N	N	0	N	00	N
78	20230616	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	898	0	3	0.00	64793354	72066	22.29	899	905	893	1167	629	898	899.08	2.15	0	-8336	930	914	899	883	868	906	875	42	269	100	620	1	1	42254457	379	149.67	0.74	12	0.17	6.00	1212.00	1700	20220629	-47.18	857	20230327	4.78	1097	-18.14	20230605	857	4.78	20230327	1700	-47.18	20220629	857	4.78	20230327	3.09	N	208710	100	42 억		908796	N	N	0	N	00	N
79	20230616	130649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	900	2	2	0.22	49945385	55530	17.17	899	905	893	1167	629	898	899.43	2.15	0	-7640	930	914	899	883	868	906	875	42	269	100	620	1	1	42254457	380	150.00	0.74	12	0.13	6.00	1212.00	1700	20220629	-47.06	857	20230327	5.02	1097	-17.96	20230605	857	5.02	20230327	1700	-47.06	20220629	857	5.02	20230327	3.09	N	208710	100	42 억		908796	N	N	0	N	00	N
80	20230616	120411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	901	3	2	0.33	42649981	47426	14.67	899	905	893	1167	629	898	899.30	2.15	0	-5468	930	914	899	883	868	906	875	42	269	100	620	1	1	42254457	381	150.17	0.74	12	0.11	6.00	1212.00	1700	20220629	-47.00	857	20230327	5.13	1097	-17.87	20230605	857	5.13	20230327	1700	-47.00	20220629	857	5.13	20230327	3.09	N	208710	100	42 억		908796	N	N	0	N	00	N
81	20230616	110431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	902	4	2	0.45	30854549	34366	10.63	899	903	893	1167	629	898	897.82	2.15	0	-5007	930	914	899	883	868	906	875	42	269	100	620	1	1	42254457	381	150.33	0.74	12	0.08	6.00	1212.00	1700	20220629	-46.94	857	20230327	5.25	1097	-17.78	20230605	857	5.25	20230327	1700	-46.94	20220629	857	5.25	20230327	3.09	N	208710	100	42 억		908796	N	N	0	N	00	N
82	20230616	100227	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	898	0	3	0.00	20036819	22325	6.90	899	903	893	1167	629	898	897.51	2.15	0	-3291	930	914	899	883	868	906	875	42	269	100	620	1	1	42254457	379	149.67	0.74	12	0.05	6.00	1212.00	1700	20220629	-47.18	857	20230327	4.78	1097	-18.14	20230605	857	4.78	20230327	1700	-47.18	20220629	857	4.78	20230327	3.09	N	208710	100	42 억		908796	N	N	0	N	00	N
83	20230616	090637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	897	-1	5	-0.11	7034973	7836	2.42	899	900	894	1167	629	898	897.78	2.15	0	-3648	930	914	899	883	868	906	875	42	269	100	620	1	1	42254457	379	149.50	0.74	12	0.02	6.00	1212.00	1700	20220629	-47.24	857	20230327	4.67	1097	-18.23	20230605	857	4.67	20230327	1700	-47.24	20220629	857	4.67	20230327	3.09	N	208710	100	42 억		908796	N	N	0	N	00	N
84	20230615	151039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	890	-15	5	-1.66	276152567	308298	84.11	902	915	884	1176	634	905	895.73	2.13	0	14649	947	926	913	892	879	919	885	42	271	100	630	1	1	42254457	376	148.33	0.73	12	0.73	6.00	1212.00	1700	20220629	-47.65	857	20230327	3.85	1097	-18.87	20230605	857	3.85	20230327	1700	-47.65	20220629	857	3.85	20230327	2.96	N	208710	100	42 억		900471	N	N	0	N	00	N
85	20230615	140555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	890	-15	5	-1.66	238944964	266518	72.71	902	915	884	1176	634	905	896.54	2.13	0	25198	947	926	913	892	879	919	885	42	271	100	630	1	1	42254457	376	148.33	0.73	12	0.63	6.00	1212.00	1700	20220629	-47.65	857	20230327	3.85	1097	-18.87	20230605	857	3.85	20230327	1700	-47.65	20220629	857	3.85	20230327	2.96	N	208710	100	42 억		900471	N	N	0	N	00	N
86	20230615	130116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	893	-12	5	-1.33	204053286	227323	62.02	902	915	884	1176	634	905	897.63	2.13	0	28792	947	926	913	892	879	919	885	42	271	100	630	1	1	42254457	377	148.83	0.74	12	0.54	6.00	1212.00	1700	20220629	-47.47	857	20230327	4.20	1097	-18.60	20230605	857	4.20	20230327	1700	-47.47	20220629	857	4.20	20230327	2.96	N	208710	100	42 억		900471	N	N	0	N	00	N
87	20230615	120911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	893	-12	5	-1.33	198871409	221512	60.43	902	915	884	1176	634	905	897.79	2.13	0	29843	947	926	913	892	879	919	885	42	271	100	630	1	1	42254457	377	148.83	0.74	12	0.52	6.00	1212.00	1700	20220629	-47.47	857	20230327	4.20	1097	-18.60	20230605	857	4.20	20230327	1700	-47.47	20220629	857	4.20	20230327	2.96	N	208710	100	42 억		900471	N	N	0	N	00	N
88	20230615	110517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	898	-7	5	-0.77	121937450	134986	36.83	902	915	892	1176	634	905	903.33	2.13	0	33831	947	926	913	892	879	919	885	42	271	100	630	1	1	42254457	379	149.67	0.74	12	0.32	6.00	1212.00	1700	20220629	-47.18	857	20230327	4.78	1097	-18.14	20230605	857	4.78	20230327	1700	-47.18	20220629	857	4.78	20230327	2.96	N	208710	100	42 억		900471	N	N	0	N	00	N
89	20230611	184830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	943	7	2	0.75	392482024	419413	108.18	936	947	930	1216	656	936	935.76	2.18	47156	47150	956	946	935	925	914	940	919	42	280	100	650	1	1	42254457	398	157.17	0.78	12	0.99	6.00	1212.00	1700	20220629	-44.53	857	20230327	10.04	1097	-14.04	20230605	857	10.04	20230327	1700	-44.53	20220629	857	10.04	20230327	2.79	N	208710	100	42 억		922059	N	N	0	N	00	N