KissMeData/151910/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	160807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	577	-14	5	-2.37	471987315	826855	92.90	585	591	556	768	414	591	570.82	1.47	0	107129	639	615	598	574	557	606	565	177	177	100	400	1	1	177134118	1022	-6.41	2.67	12	0.47	-90.00	216.00	3980	20220719	-85.50	497	20230518	16.10	982	-41.24	20230113	497	16.10	20230518	3980	-85.50	20220719	497	16.10	20230518	0.06	N	151910	100	177 억		2595963	N	N	0	N	00	N
3	20230630	150810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	580	-11	5	-1.86	457606245	802029	90.11	585	591	556	768	414	591	570.56	1.47	0	102470	639	615	598	574	557	606	565	177	177	100	400	1	1	177134118	1027	-6.44	2.69	12	0.45	-90.00	216.00	3980	20220719	-85.43	497	20230518	16.70	982	-40.94	20230113	497	16.70	20230518	3980	-85.43	20220719	497	16.70	20230518	0.06	N	151910	100	177 억		2595963	N	N	0	N	00	N
4	20230630	140808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	579	-12	5	-2.03	445280293	780688	87.71	585	591	556	768	414	591	570.37	1.47	0	104397	639	615	598	574	557	606	565	177	177	100	400	1	1	177134118	1026	-6.43	2.68	12	0.44	-90.00	216.00	3980	20220719	-85.45	497	20230518	16.50	982	-41.04	20230113	497	16.50	20230518	3980	-85.45	20220719	497	16.50	20230518	0.06	N	151910	100	177 억		2595963	N	N	0	N	00	N
5	20230630	130809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	578	-13	5	-2.20	424750781	745136	83.72	585	591	556	768	414	591	570.03	1.47	0	103334	639	615	598	574	557	606	565	177	177	100	400	1	1	177134118	1024	-6.42	2.68	12	0.42	-90.00	216.00	3980	20220719	-85.48	497	20230518	16.30	982	-41.14	20230113	497	16.30	20230518	3980	-85.48	20220719	497	16.30	20230518	0.06	N	151910	100	177 억		2595963	N	N	0	N	00	N
6	20230630	120806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	580	-11	5	-1.86	314725336	551404	61.95	585	591	556	768	414	591	570.77	1.47	0	81627	639	615	598	574	557	606	565	177	177	100	400	1	1	177134118	1027	-6.44	2.69	12	0.31	-90.00	216.00	3980	20220719	-85.43	497	20230518	16.70	982	-40.94	20230113	497	16.70	20230518	3980	-85.43	20220719	497	16.70	20230518	0.06	N	151910	100	177 억		2595963	N	N	0	N	00	N
7	20230630	110809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	588	-3	5	-0.51	294271590	516192	57.99	585	591	556	768	414	591	570.08	1.47	0	83099	639	615	598	574	557	606	565	177	177	100	400	1	1	177134118	1042	-6.53	2.72	12	0.29	-90.00	216.00	3980	20220719	-85.23	497	20230518	18.31	982	-40.12	20230113	497	18.31	20230518	3980	-85.23	20220719	497	18.31	20230518	0.06	N	151910	100	177 억		2595963	N	N	0	N	00	N
8	20230630	100809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	577	-14	5	-2.37	261202088	459384	51.61	585	591	556	768	414	591	568.59	1.47	0	93457	639	615	598	574	557	606	565	177	177	100	400	1	1	177134118	1022	-6.41	2.67	12	0.26	-90.00	216.00	3980	20220719	-85.50	497	20230518	16.10	982	-41.24	20230113	497	16.10	20230518	3980	-85.50	20220719	497	16.10	20230518	0.06	N	151910	100	177 억		2595963	N	N	0	N	00	N
9	20230630	090809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	591	0	3	0.00	25077776	43060	4.84	585	591	574	768	414	591	582.39	1.47	0	3755	639	615	598	574	557	606	565	177	177	100	400	1	1	177134118	1047	-6.57	2.74	12	0.02	-90.00	216.00	3980	20220719	-85.15	497	20230518	18.91	982	-39.82	20230113	497	18.91	20230518	3980	-85.15	20220719	497	18.91	20230518	0.06	N	151910	100	177 억		2595963	N	N	0	N	00	N
10	20230629	160806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	591	-20	5	-3.27	531576523	887782	29.39	611	622	581	794	428	611	598.78	1.47	0	289	673	641	619	587	565	658	604	177	183	100	410	1	1	177134118	1047	-6.57	2.74	12	0.50	-90.00	216.00	4045	20220628	-85.39	497	20230518	18.91	982	-39.82	20230113	497	18.91	20230518	3980	-85.15	20220719	497	18.91	20230518	0.07	N	151910	100	177 억		2595674	N	N	0	N	00	N
11	20230629	150805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	594	-17	5	-2.78	507185491	846643	28.03	611	622	581	794	428	611	599.05	1.47	0	-2742	673	641	619	587	565	658	604	177	183	100	410	1	1	177134118	1052	-6.60	2.75	12	0.48	-90.00	216.00	4045	20220628	-85.32	497	20230518	19.52	982	-39.51	20230113	497	19.52	20230518	3980	-85.08	20220719	497	19.52	20230518	0.07	N	151910	100	177 억		2595674	N	N	0	N	00	N
12	20230629	140802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	593	-18	5	-2.95	445049091	741973	24.56	611	622	581	794	428	611	599.82	1.47	0	12644	673	641	619	587	565	658	604	177	183	100	410	1	1	177134118	1050	-6.59	2.75	12	0.42	-90.00	216.00	4045	20220628	-85.34	497	20230518	19.32	982	-39.61	20230113	497	19.32	20230518	3980	-85.10	20220719	497	19.32	20230518	0.07	N	151910	100	177 억		2595674	N	N	0	N	00	N
13	20230629	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	602	-9	5	-1.47	414294078	690487	22.86	611	622	581	794	428	611	600.00	1.47	0	14890	673	641	619	587	565	658	604	177	183	100	410	1	1	177134118	1066	-6.69	2.79	12	0.39	-90.00	216.00	4045	20220628	-85.12	497	20230518	21.13	982	-38.70	20230113	497	21.13	20230518	3980	-84.87	20220719	497	21.13	20230518	0.07	N	151910	100	177 억		2595674	N	N	0	N	00	N
14	20230629	120805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	595	-16	5	-2.62	392273976	653729	21.64	611	622	581	794	428	611	600.06	1.47	0	17380	673	641	619	587	565	658	604	177	183	100	410	1	1	177134118	1054	-6.61	2.75	12	0.37	-90.00	216.00	4045	20220628	-85.29	497	20230518	19.72	982	-39.41	20230113	497	19.72	20230518	3980	-85.05	20220719	497	19.72	20230518	0.07	N	151910	100	177 억		2595674	N	N	0	N	00	N
15	20230629	110806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	592	-19	5	-3.11	374580037	624040	20.66	611	622	581	794	428	611	600.25	1.47	0	23400	673	641	619	587	565	658	604	177	183	100	410	1	1	177134118	1049	-6.58	2.74	12	0.35	-90.00	216.00	4045	20220628	-85.36	497	20230518	19.11	982	-39.71	20230113	497	19.11	20230518	3980	-85.13	20220719	497	19.11	20230518	0.07	N	151910	100	177 억		2595674	N	N	0	N	00	N
16	20230629	100808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	606	-5	5	-0.82	260899535	434172	14.37	611	622	581	794	428	611	600.91	1.47	0	28849	673	641	619	587	565	658	604	177	183	100	410	1	1	177134118	1073	-6.73	2.81	12	0.25	-90.00	216.00	4045	20220628	-85.02	497	20230518	21.93	982	-38.29	20230113	497	21.93	20230518	3980	-84.77	20220719	497	21.93	20230518	0.07	N	151910	100	177 억		2595674	N	N	0	N	00	N
17	20230629	090731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	590	-21	5	-3.44	128491041	216461	7.17	611	611	581	794	428	611	593.60	1.47	0	37826	673	641	619	587	565	658	604	177	183	100	410	1	1	177134118	1045	-6.56	2.73	12	0.12	-90.00	216.00	4045	20220628	-85.41	497	20230518	18.71	982	-39.92	20230113	497	18.71	20230518	3980	-85.18	20220719	497	18.71	20230518	0.07	N	151910	100	177 억		2595674	N	N	0	N	00	N
18	20230628	160755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	611	-2	5	-0.33	1877703036	3020075	64.95	610	651	597	796	430	613	621.74	1.67	0	-357067	673	643	588	558	503	658	573	177	183	100	410	1	1	177134118	1082	-6.79	2.83	12	1.70	-90.00	216.00	4070	20220627	-84.99	497	20230518	22.94	982	-37.78	20230113	497	22.94	20230518	4045	-84.89	20220628	497	22.94	20230518	0.07	N	151910	100	177 억		2950246	N	N	0	N	00	N
19	20230628	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	607	-6	5	-0.98	1811068671	2911475	62.61	610	651	597	796	430	613	622.05	1.67	0	-325533	673	643	588	558	503	658	573	177	183	100	410	1	1	177134118	1075	-6.74	2.81	12	1.64	-90.00	216.00	4070	20220627	-85.09	497	20230518	22.13	982	-38.19	20230113	497	22.13	20230518	4045	-84.99	20220628	497	22.13	20230518	0.07	N	151910	100	177 억		2950246	N	N	0	N	00	N
20	20230628	140759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	608	-5	5	-0.82	1735564868	2787729	59.95	610	651	597	796	430	613	622.57	1.67	0	-292438	673	643	588	558	503	658	573	177	183	100	410	1	1	177134118	1077	-6.76	2.81	12	1.57	-90.00	216.00	4070	20220627	-85.06	497	20230518	22.33	982	-38.09	20230113	497	22.33	20230518	4045	-84.97	20220628	497	22.33	20230518	0.07	N	151910	100	177 억		2950246	N	N	0	N	00	N
21	20230628	130759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	605	-8	5	-1.31	1687683818	2708260	58.24	610	651	597	796	430	613	623.16	1.67	0	-284766	673	643	588	558	503	658	573	177	183	100	410	1	1	177134118	1072	-6.72	2.80	12	1.53	-90.00	216.00	4070	20220627	-85.14	497	20230518	21.73	982	-38.39	20230113	497	21.73	20230518	4045	-85.04	20220628	497	21.73	20230518	0.07	N	151910	100	177 억		2950246	N	N	0	N	00	N
22	20230628	120807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	609	-4	5	-0.65	1654594861	2653760	57.07	610	651	597	796	430	613	623.49	1.67	0	-275705	673	643	588	558	503	658	573	177	183	100	410	1	1	177134118	1079	-6.77	2.82	12	1.50	-90.00	216.00	4070	20220627	-85.04	497	20230518	22.54	982	-37.98	20230113	497	22.54	20230518	4045	-84.94	20220628	497	22.54	20230518	0.07	N	151910	100	177 억		2950246	N	N	0	N	00	N
23	20230628	110804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	603	-10	5	-1.63	1588078908	2544512	54.72	610	651	597	796	430	613	624.12	1.67	0	-250549	673	643	588	558	503	658	573	177	183	100	410	1	1	177134118	1068	-6.70	2.79	12	1.44	-90.00	216.00	4070	20220627	-85.18	497	20230518	21.33	982	-38.59	20230113	497	21.33	20230518	4045	-85.09	20220628	497	21.33	20230518	0.07	N	151910	100	177 억		2950246	N	N	0	N	00	N
24	20230628	100805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	614	1	2	0.16	1381534477	2201545	47.35	610	651	597	796	430	613	627.53	1.67	0	-273329	673	643	588	558	503	658	573	177	183	100	410	1	1	177134118	1088	-6.82	2.84	12	1.24	-90.00	216.00	4070	20220627	-84.91	497	20230518	23.54	982	-37.47	20230113	497	23.54	20230518	4045	-84.82	20220628	497	23.54	20230518	0.07	N	151910	100	177 억		2950246	N	N	0	N	00	N
25	20230628	090801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	606	-7	5	-1.14	95315694	158104	3.40	610	610	597	796	430	613	602.87	1.67	0	15714	673	643	588	558	503	658	573	177	183	100	410	1	1	177134118	1073	-6.73	2.81	12	0.09	-90.00	216.00	4070	20220627	-85.11	497	20230518	21.93	982	-38.29	20230113	497	21.93	20230518	4045	-85.02	20220628	497	21.93	20230518	0.07	N	151910	100	177 억		2950246	N	N	0	N	00	N
26	20230627	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	613	78	2	14.58	2718807270	4588538	425.93	535	618	533	695	375	535	592.51	1.61	0	77395	610	572	541	503	472	591	522	177	160	100	360	1	1	177134118	1086	-6.81	2.84	12	2.59	-90.00	216.00	4070	20220627	-84.94	497	20230518	23.34	982	-37.58	20230113	497	23.34	20230518	4070	-84.94	20220627	497	23.34	20230518	0.07	N	151910	100	177 억		2860099	N	N	0	N	00	N
27	20230627	150805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	603	68	2	12.71	2616129657	4419316	410.22	535	618	533	695	375	535	591.98	1.61	0	78289	610	572	541	503	472	591	522	177	160	100	360	1	1	177134118	1068	-6.70	2.79	12	2.49	-90.00	216.00	4070	20220627	-85.18	497	20230518	21.33	982	-38.59	20230113	497	21.33	20230518	4070	-85.18	20220627	497	21.33	20230518	0.07	N	151910	100	177 억		2860099	N	N	0	N	00	N
28	20230627	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	595	60	2	11.21	2263849613	3836809	356.15	535	617	533	695	375	535	590.03	1.61	0	119058	610	572	541	503	472	591	522	177	160	100	360	1	1	177134118	1054	-6.61	2.75	12	2.17	-90.00	216.00	4070	20220627	-85.38	497	20230518	19.72	982	-39.41	20230113	497	19.72	20230518	4070	-85.38	20220627	497	19.72	20230518	0.07	N	151910	100	177 억		2860099	N	N	0	N	00	N
29	20230627	130812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	605	70	2	13.08	2075486314	3523293	327.05	535	617	533	695	375	535	589.08	1.61	0	133828	610	572	541	503	472	591	522	177	160	100	360	1	1	177134118	1072	-6.72	2.80	12	1.99	-90.00	216.00	4070	20220627	-85.14	497	20230518	21.73	982	-38.39	20230113	497	21.73	20230518	4070	-85.14	20220627	497	21.73	20230518	0.07	N	151910	100	177 억		2860099	N	N	0	N	00	N
30	20230627	120814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	591	56	2	10.47	1811274899	3083716	286.24	535	617	533	695	375	535	587.37	1.61	0	112457	610	572	541	503	472	591	522	177	160	100	360	1	1	177134118	1047	-6.57	2.74	12	1.74	-90.00	216.00	4070	20220627	-85.48	497	20230518	18.91	982	-39.82	20230113	497	18.91	20230518	4070	-85.48	20220627	497	18.91	20230518	0.07	N	151910	100	177 억		2860099	N	N	0	N	00	N
31	20230627	110820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	590	55	2	10.28	1573473044	2681085	248.87	535	617	533	695	375	535	586.88	1.61	0	81929	610	572	541	503	472	591	522	177	160	100	360	1	1	177134118	1045	-6.56	2.73	12	1.51	-90.00	216.00	4070	20220627	-85.50	497	20230518	18.71	982	-39.92	20230113	497	18.71	20230518	4070	-85.50	20220627	497	18.71	20230518	0.07	N	151910	100	177 억		2860099	N	N	0	N	00	N
32	20230627	100755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	569	34	2	6.36	700229987	1214321	112.72	535	611	533	695	375	535	576.64	1.61	0	15760	610	572	541	503	472	591	522	177	160	100	360	1	1	177134118	1008	-6.32	2.63	12	0.69	-90.00	216.00	4070	20220627	-86.02	497	20230518	14.49	982	-42.06	20230113	497	14.49	20230518	4070	-86.02	20220627	497	14.49	20230518	0.07	N	151910	100	177 억		2860099	N	N	0	N	00	N
33	20230627	090800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	536	1	2	0.19	16116910	30178	2.80	535	540	533	695	375	535	534.06	1.61	0	9600	610	572	541	503	472	591	522	177	160	100	360	1	1	177134118	949	-5.96	2.48	12	0.02	-90.00	216.00	4070	20220627	-86.83	497	20230518	7.85	982	-45.42	20230113	497	7.85	20230518	4070	-86.83	20220627	497	7.85	20230518	0.07	N	151910	100	177 억		2860099	N	N	0	N	00	N
34	20230626	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	535	8	2	1.52	586354553	1077154	121.49	527	579	510	685	369	527	544.39	1.60	0	30875	583	555	541	513	499	548	506	177	158	100	350	1	1	177134118	948	-5.94	2.48	12	0.61	-90.00	216.00	4450	20220623	-87.98	497	20230518	7.65	982	-45.52	20230113	497	7.65	20230518	4070	-86.86	20220627	497	7.65	20230518	0.07	N	151910	100	177 억		2834353	N	N	0	N	00	N
35	20230626	150805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	543	16	2	3.04	528111378	969297	109.32	527	579	510	685	369	527	544.84	1.60	0	7400	583	555	541	513	499	548	506	177	158	100	350	1	1	177134118	962	-6.03	2.51	12	0.55	-90.00	216.00	4450	20220623	-87.80	497	20230518	9.26	982	-44.70	20230113	497	9.26	20230518	4070	-86.66	20220627	497	9.26	20230518	0.07	N	151910	100	177 억		2834353	N	N	0	N	00	N
36	20230626	140803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	541	14	2	2.66	249143931	466030	52.56	527	561	510	685	369	527	534.61	1.60	0	40305	583	555	541	513	499	548	506	177	158	100	350	1	1	177134118	958	-6.01	2.50	12	0.26	-90.00	216.00	4450	20220623	-87.84	497	20230518	8.85	982	-44.91	20230113	497	8.85	20230518	4070	-86.71	20220627	497	8.85	20230518	0.07	N	151910	100	177 억		2834353	N	N	0	N	00	N
37	20230626	130759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	546	19	2	3.61	222758540	417396	47.08	527	561	510	685	369	527	533.69	1.60	0	36385	583	555	541	513	499	548	506	177	158	100	350	1	1	177134118	967	-6.07	2.53	12	0.24	-90.00	216.00	4450	20220623	-87.73	497	20230518	9.86	982	-44.40	20230113	497	9.86	20230518	4070	-86.58	20220627	497	9.86	20230518	0.07	N	151910	100	177 억		2834353	N	N	0	N	00	N
38	20230626	120759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	542	15	2	2.85	205066072	385079	43.43	527	561	510	685	369	527	532.53	1.60	0	36374	583	555	541	513	499	548	506	177	158	100	350	1	1	177134118	960	-6.02	2.51	12	0.22	-90.00	216.00	4450	20220623	-87.82	497	20230518	9.05	982	-44.81	20230113	497	9.05	20230518	4070	-86.68	20220627	497	9.05	20230518	0.07	N	151910	100	177 억		2834353	N	N	0	N	00	N
39	20230626	110758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	540	13	2	2.47	131498360	250852	28.29	527	543	510	685	369	527	524.21	1.60	0	39594	583	555	541	513	499	548	506	177	158	100	350	1	1	177134118	957	-6.00	2.50	12	0.14	-90.00	216.00	4450	20220623	-87.87	497	20230518	8.65	982	-45.01	20230113	497	8.65	20230518	4070	-86.73	20220627	497	8.65	20230518	0.07	N	151910	100	177 억		2834353	N	N	0	N	00	N
40	20230626	100759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	529	2	2	0.38	121113830	231439	26.10	527	541	510	685	369	527	523.31	1.60	0	31141	583	555	541	513	499	548	506	177	158	100	350	1	1	177134118	937	-5.88	2.45	12	0.13	-90.00	216.00	4450	20220623	-88.11	497	20230518	6.44	982	-46.13	20230113	497	6.44	20230518	4070	-87.00	20220627	497	6.44	20230518	0.07	N	151910	100	177 억		2834353	N	N	0	N	00	N
41	20230626	090801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	510	-17	5	-3.23	24888824	48414	5.46	527	528	510	685	369	527	514.08	1.60	0	7704	583	555	541	513	499	548	506	177	158	100	350	1	1	177134118	903	-5.67	2.36	12	0.03	-90.00	216.00	4450	20220623	-88.54	497	20230518	2.62	982	-48.07	20230113	497	2.62	20230518	4070	-87.47	20220627	497	2.62	20230518	0.07	N	151910	100	177 억		2834353	N	N	0	N	00	N
42	20230623	180350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	527	-43	5	-7.54	480828173	886623	15.31	569	569	527	741	399	570	542.41	1.59	0	26896	684	627	563	506	442	655	534	177	171	100	380	1	1	177134118	933	-5.86	2.44	12	0.50	-90.00	216.00	4450	20220623	-88.16	497	20230518	6.04	982	-46.33	20230113	497	6.04	20230518	4450	-88.16	20220623	497	6.04	20230518	0.07	N	151910	100	177 억		2811059	N	N	0	N	00	N
43	20230623	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	530	-40	5	-7.02	415010490	762959	13.17	569	569	527	741	399	570	543.95	1.59	0	43641	684	627	563	506	442	655	534	177	171	100	380	1	1	177134118	939	-5.89	2.45	12	0.43	-90.00	216.00	4450	20220623	-88.09	497	20230518	6.64	982	-46.03	20230113	497	6.64	20230518	4450	-88.09	20220623	497	6.64	20230518	0.07	N	151910	100	177 억		2811059	N	N	0	N	00	N
44	20230622	160740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	570	66	2	13.10	3301744720	5753084	2255.44	504	620	499	655	353	504	573.92	1.71	0	-209056	526	515	508	497	490	511	493	177	151	100	340	1	1	177134118	1010	-6.33	2.64	12	3.25	-90.00	216.00	4450	20220623	-87.19	497	20230518	14.69	982	-41.96	20230113	497	14.69	20230518	4450	-87.19	20220623	497	14.69	20230518	0.07	N	151910	100	177 억		3023274	N	N	0	N	00	N
45	20230622	150739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	557	53	2	10.52	3229649118	5626004	2205.62	504	620	499	655	353	504	574.06	1.71	0	-210725	526	515	508	497	490	511	493	177	151	100	340	1	1	177134118	987	-6.19	2.58	12	3.18	-90.00	216.00	4450	20220623	-87.48	497	20230518	12.07	982	-43.28	20230113	497	12.07	20230518	4450	-87.48	20220623	497	12.07	20230518	0.07	N	151910	100	177 억		3023274	N	N	0	N	00	N
46	20230622	140616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	568	64	2	12.70	3075712823	5350609	2097.65	504	620	499	655	353	504	574.83	1.71	0	-228025	526	515	508	497	490	511	493	177	151	100	340	1	1	177134118	1006	-6.31	2.63	12	3.02	-90.00	216.00	4450	20220623	-87.24	497	20230518	14.29	982	-42.16	20230113	497	14.29	20230518	4450	-87.24	20220623	497	14.29	20230518	0.07	N	151910	100	177 억		3023274	N	N	0	N	00	N
47	20230622	130103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	551	47	2	9.33	2799000311	4863394	1906.65	504	620	499	655	353	504	575.52	1.71	0	-225591	526	515	508	497	490	511	493	177	151	100	340	1	1	177134118	976	-6.12	2.55	12	2.75	-90.00	216.00	4450	20220623	-87.62	497	20230518	10.87	982	-43.89	20230113	497	10.87	20230518	4450	-87.62	20220623	497	10.87	20230518	0.07	N	151910	100	177 억		3023274	N	N	0	N	00	N
48	20230622	120310	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	553	49	2	9.72	2723643073	4725816	1852.71	504	620	499	655	353	504	576.33	1.71	0	-211498	526	515	508	497	490	511	493	177	151	100	340	1	1	177134118	980	-6.14	2.56	12	2.67	-90.00	216.00	4450	20220623	-87.57	497	20230518	11.27	982	-43.69	20230113	497	11.27	20230518	4450	-87.57	20220623	497	11.27	20230518	0.07	N	151910	100	177 억		3023274	N	N	0	N	00	N
49	20230622	111021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	555	51	2	10.12	2575979813	4460915	1748.86	504	620	499	655	353	504	577.46	1.71	0	-228129	526	515	508	497	490	511	493	177	151	100	340	1	1	177134118	983	-6.17	2.57	12	2.52	-90.00	216.00	4450	20220623	-87.53	497	20230518	11.67	982	-43.48	20230113	497	11.67	20230518	4450	-87.53	20220623	497	11.67	20230518	0.07	N	151910	100	177 억		3023274	N	N	0	N	00	N
50	20230622	100811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	558	54	2	10.71	2180280580	3741110	1466.66	504	620	499	655	353	504	582.79	1.71	0	-195094	526	515	508	497	490	511	493	177	151	100	340	1	1	177134118	988	-6.20	2.58	12	2.11	-90.00	216.00	4450	20220623	-87.46	497	20230518	12.27	982	-43.18	20230113	497	12.27	20230518	4450	-87.46	20220623	497	12.27	20230518	0.07	N	151910	100	177 억		3023274	N	N	0	N	00	N
51	20230622	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	503	-1	5	-0.20	5554606	11109	4.36	504	504	499	655	353	504	500.01	1.71	0	-9401	526	515	508	497	490	511	493	177	151	100	340	1	1	177134118	891	-5.59	2.33	12	0.01	-90.00	216.00	4450	20220623	-88.70	497	20230518	1.21	982	-48.78	20230113	497	1.21	20230518	4450	-88.70	20220623	497	1.21	20230518	0.07	N	151910	100	177 억		3023274	N	N	0	N	00	N
52	20230621	160339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	504	-5	5	-0.98	128359582	254774	186.36	509	519	501	661	357	509	503.82	1.73	0	-44163	522	515	511	504	500	519	508	177	152	100	340	1	1	177134118	893	-5.60	2.33	12	0.14	-90.00	216.00	4450	20220623	-88.67	497	20230518	1.41	982	-48.68	20230113	497	1.41	20230518	4450	-88.67	20220623	497	1.41	20230518	0.07	N	151910	100	177 억		3067339	N	N	0	N	00	N
53	20230621	150753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	501	-8	5	-1.57	118174075	234473	171.51	509	519	501	661	357	509	504.00	1.73	0	-43086	522	515	511	504	500	519	508	177	152	100	340	1	1	177134118	887	-5.57	2.32	12	0.13	-90.00	216.00	4450	20220623	-88.74	497	20230518	0.80	982	-48.98	20230113	497	0.80	20230518	4450	-88.74	20220623	497	0.80	20230518	0.07	N	151910	100	177 억		3067339	N	N	0	N	00	N
54	20230621	140508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	503	-6	5	-1.18	74444066	147298	107.75	509	519	502	661	357	509	505.40	1.73	0	-30949	522	515	511	504	500	519	508	177	152	100	340	1	1	177134118	891	-5.59	2.33	12	0.08	-90.00	216.00	4450	20220623	-88.70	497	20230518	1.21	982	-48.78	20230113	497	1.21	20230518	4450	-88.70	20220623	497	1.21	20230518	0.07	N	151910	100	177 억		3067339	N	N	0	N	00	N
55	20230621	130211	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	506	-3	5	-0.59	56696552	112048	81.96	509	519	502	661	357	509	506.00	1.73	0	-22643	522	515	511	504	500	519	508	177	152	100	340	1	1	177134118	896	-5.62	2.34	12	0.06	-90.00	216.00	4450	20220623	-88.63	497	20230518	1.81	982	-48.47	20230113	497	1.81	20230518	4450	-88.63	20220623	497	1.81	20230518	0.07	N	151910	100	177 억		3067339	N	N	0	N	00	N
56	20230621	120324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	505	-4	5	-0.79	53290972	105306	77.03	509	519	502	661	357	509	506.06	1.73	0	-20067	522	515	511	504	500	519	508	177	152	100	340	1	1	177134118	895	-5.61	2.34	12	0.06	-90.00	216.00	4450	20220623	-88.65	497	20230518	1.61	982	-48.57	20230113	497	1.61	20230518	4450	-88.65	20220623	497	1.61	20230518	0.07	N	151910	100	177 억		3067339	N	N	0	N	00	N
57	20230621	110408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	505	-4	5	-0.79	43722510	86315	63.14	509	519	502	661	357	509	506.55	1.73	0	-16130	522	515	511	504	500	519	508	177	152	100	340	1	1	177134118	895	-5.61	2.34	12	0.05	-90.00	216.00	4450	20220623	-88.65	497	20230518	1.61	982	-48.57	20230113	497	1.61	20230518	4450	-88.65	20220623	497	1.61	20230518	0.07	N	151910	100	177 억		3067339	N	N	0	N	00	N
58	20230621	101032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	509	0	3	0.00	8773859	17198	12.58	509	519	507	661	357	509	510.17	1.73	0	-9762	522	515	511	504	500	519	508	177	152	100	340	1	1	177134118	902	-5.66	2.36	12	0.01	-90.00	216.00	4450	20220623	-88.56	497	20230518	2.41	982	-48.17	20230113	497	2.41	20230518	4450	-88.56	20220623	497	2.41	20230518	0.07	N	151910	100	177 억		3067339	N	N	0	N	00	N
59	20230621	090124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	509	0	3	0.00	9671	19	0.01	509	509	509	661	357	509	509.00	1.73	0	-19	522	515	511	504	500	519	508	177	152	100	340	1	1	177134118	902	-5.66	2.36	12	0.00	-90.00	216.00	4450	20220623	-88.56	497	20230518	2.41	982	-48.17	20230113	497	2.41	20230518	4450	-88.56	20220623	497	2.41	20230518	0.07	N	151910	100	177 억		3067339	N	N	0	N	00	N
60	20230620	160819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	509	-4	5	-0.78	68513026	134309	69.99	508	518	507	666	360	513	510.12	1.76	0	-51071	531	522	516	507	501	519	504	177	153	100	340	1	1	177134118	902	-5.66	2.36	12	0.08	-90.00	216.00	4450	20220623	-88.56	497	20230518	2.41	982	-48.17	20230113	497	2.41	20230518	4450	-88.56	20220623	497	2.41	20230518	0.07	N	151910	100	177 억		3118410	N	N	0	N	00	N
61	20230620	150748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	509	-4	5	-0.78	63555784	124570	64.91	508	518	507	666	360	513	510.20	1.76	0	-51284	531	522	516	507	501	519	504	177	153	100	340	1	1	177134118	902	-5.66	2.36	12	0.07	-90.00	216.00	4450	20220623	-88.56	497	20230518	2.41	982	-48.17	20230113	497	2.41	20230518	4450	-88.56	20220623	497	2.41	20230518	0.07	N	151910	100	177 억		3118410	N	N	0	N	00	N
62	20230620	140109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	512	-1	5	-0.19	49154977	96328	50.20	508	518	507	666	360	513	510.29	1.76	0	-37944	531	522	516	507	501	519	504	177	153	100	340	1	1	177134118	907	-5.69	2.37	12	0.05	-90.00	216.00	4450	20220623	-88.49	497	20230518	3.02	982	-47.86	20230113	497	3.02	20230518	4450	-88.49	20220623	497	3.02	20230518	0.07	N	151910	100	177 억		3118410	N	N	0	N	00	N
63	20230620	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	513	0	3	0.00	49070569	96163	50.11	508	518	507	666	360	513	510.29	1.76	0	-37916	531	522	516	507	501	519	504	177	153	100	340	1	1	177134118	909	-5.70	2.38	12	0.05	-90.00	216.00	4450	20220623	-88.47	497	20230518	3.22	982	-47.76	20230113	497	3.22	20230518	4450	-88.47	20220623	497	3.22	20230518	0.07	N	151910	100	177 억		3118410	N	N	0	N	00	N
64	20230620	120312	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	509	-4	5	-0.78	45798026	89746	46.77	508	518	507	666	360	513	510.31	1.76	0	-35409	531	522	516	507	501	519	504	177	153	100	340	1	1	177134118	902	-5.66	2.36	12	0.05	-90.00	216.00	4450	20220623	-88.56	497	20230518	2.41	982	-48.17	20230113	497	2.41	20230518	4450	-88.56	20220623	497	2.41	20230518	0.07	N	151910	100	177 억		3118410	N	N	0	N	00	N
65	20230620	111010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	512	-1	5	-0.19	41474662	81257	42.34	508	518	507	666	360	513	510.41	1.76	0	-31072	531	522	516	507	501	519	504	177	153	100	340	1	1	177134118	907	-5.69	2.37	12	0.05	-90.00	216.00	4450	20220623	-88.49	497	20230518	3.02	982	-47.86	20230113	497	3.02	20230518	4450	-88.49	20220623	497	3.02	20230518	0.07	N	151910	100	177 억		3118410	N	N	0	N	00	N
66	20230620	100204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	512	-1	5	-0.19	26028797	51003	26.58	508	514	507	666	360	513	510.34	1.76	0	-22966	531	522	516	507	501	519	504	177	153	100	340	1	1	177134118	907	-5.69	2.37	12	0.03	-90.00	216.00	4450	20220623	-88.49	497	20230518	3.02	982	-47.86	20230113	497	3.02	20230518	4450	-88.49	20220623	497	3.02	20230518	0.07	N	151910	100	177 억		3118410	N	N	0	N	00	N
67	20230620	090406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	510	-3	5	-0.58	6490751	12749	6.64	508	511	507	666	360	513	509.12	1.76	0	-8630	531	522	516	507	501	519	504	177	153	100	340	1	1	177134118	903	-5.67	2.36	12	0.01	-90.00	216.00	4450	20220623	-88.54	497	20230518	2.62	982	-48.07	20230113	497	2.62	20230518	4450	-88.54	20220623	497	2.62	20230518	0.07	N	151910	100	177 억		3118410	N	N	0	N	00	N
68	20230619	160410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	513	-6	5	-1.16	99012814	191902	69.01	514	525	510	674	364	519	515.96	1.76	0	-4945	527	522	518	513	509	521	512	177	155	100	350	1	1	177134118	909	-5.70	2.38	12	0.11	-90.00	216.00	4450	20220623	-88.47	497	20230518	3.22	982	-47.76	20230113	497	3.22	20230518	4450	-88.47	20220623	497	3.22	20230518	0.07	N	151910	100	177 억		3120822	N	N	0	N	00	N
69	20230619	150834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	513	-6	5	-1.16	98187366	190293	68.43	514	525	510	674	364	519	515.98	1.76	0	-4401	527	522	518	513	509	521	512	177	155	100	350	1	1	177134118	909	-5.70	2.38	12	0.11	-90.00	216.00	4450	20220623	-88.47	497	20230518	3.22	982	-47.76	20230113	497	3.22	20230518	4450	-88.47	20220623	497	3.22	20230518	0.07	N	151910	100	177 억		3120822	N	N	0	N	00	N
70	20230619	140544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	513	-6	5	-1.16	82636855	159997	57.54	514	525	510	674	364	519	516.49	1.76	0	-7402	527	522	518	513	509	521	512	177	155	100	350	1	1	177134118	909	-5.70	2.38	12	0.09	-90.00	216.00	4450	20220623	-88.47	497	20230518	3.22	982	-47.76	20230113	497	3.22	20230518	4450	-88.47	20220623	497	3.22	20230518	0.07	N	151910	100	177 억		3120822	N	N	0	N	00	N
71	20230619	131032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	516	-3	5	-0.58	66190161	127815	45.96	514	525	510	674	364	519	517.86	1.76	0	-5950	527	522	518	513	509	521	512	177	155	100	350	1	1	177134118	914	-5.73	2.39	12	0.07	-90.00	216.00	4450	20220623	-88.40	497	20230518	3.82	982	-47.45	20230113	497	3.82	20230518	4450	-88.40	20220623	497	3.82	20230518	0.07	N	151910	100	177 억		3120822	N	N	0	N	00	N
72	20230619	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	519	0	3	0.00	65178832	125854	45.26	514	525	510	674	364	519	517.89	1.76	0	-5663	527	522	518	513	509	521	512	177	155	100	350	1	1	177134118	919	-5.77	2.40	12	0.07	-90.00	216.00	4450	20220623	-88.34	497	20230518	4.43	982	-47.15	20230113	497	4.43	20230518	4450	-88.34	20220623	497	4.43	20230518	0.07	N	151910	100	177 억		3120822	N	N	0	N	00	N
73	20230619	110740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	520	1	2	0.19	54789421	105815	38.05	514	525	510	674	364	519	517.79	1.76	0	-5601	527	522	518	513	509	521	512	177	155	100	350	1	1	177134118	921	-5.78	2.41	12	0.06	-90.00	216.00	4450	20220623	-88.31	497	20230518	4.63	982	-47.05	20230113	497	4.63	20230518	4450	-88.31	20220623	497	4.63	20230518	0.07	N	151910	100	177 억		3120822	N	N	0	N	00	N
74	20230619	100300	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	521	2	2	0.39	50383694	97345	35.01	514	525	510	674	364	519	517.58	1.76	0	-7387	527	522	518	513	509	521	512	177	155	100	350	1	1	177134118	923	-5.79	2.41	12	0.05	-90.00	216.00	4450	20220623	-88.29	497	20230518	4.83	982	-46.95	20230113	497	4.83	20230518	4450	-88.29	20220623	497	4.83	20230518	0.07	N	151910	100	177 억		3120822	N	N	0	N	00	N
75	20230619	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	514	-5	5	-0.96	1384293	2693	0.97	514	515	513	674	364	519	514.03	1.76	0	300	527	522	518	513	509	521	512	177	155	100	350	1	1	177134118	910	-5.71	2.38	12	0.00	-90.00	216.00	4450	20220623	-88.45	497	20230518	3.42	982	-47.66	20230113	497	3.42	20230518	4450	-88.45	20220623	497	3.42	20230518	0.07	N	151910	100	177 억		3120822	N	N	0	N	00	N
76	20230616	160229	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	519	-1	5	-0.19	143917809	278070	131.63	520	523	514	676	364	520	517.56	1.75	0	25637	536	528	520	512	504	532	516	177	156	100	350	1	1	177134118	919	-5.77	2.40	12	0.16	-90.00	216.00	4550	20220615	-88.59	497	20230518	4.43	982	-47.15	20230113	497	4.43	20230518	4450	-88.34	20220623	497	4.43	20230518	0.07	N	151910	100	177 억		3095187	N	N	0	N	00	N
77	20230616	150518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	522	2	2	0.38	141184376	272807	129.13	520	523	514	676	364	520	517.52	1.75	0	24087	536	528	520	512	504	532	516	177	156	100	350	1	1	177134118	925	-5.80	2.42	12	0.15	-90.00	216.00	4550	20220615	-88.53	497	20230518	5.03	982	-46.84	20230113	497	5.03	20230518	4450	-88.27	20220623	497	5.03	20230518	0.07	N	151910	100	177 억		3095187	N	N	0	N	00	N
78	20230616	140928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	518	-2	5	-0.38	136509031	263835	124.89	520	523	514	676	364	520	517.40	1.75	0	25307	536	528	520	512	504	532	516	177	156	100	350	1	1	177134118	918	-5.76	2.40	12	0.15	-90.00	216.00	4550	20220615	-88.62	497	20230518	4.23	982	-47.25	20230113	497	4.23	20230518	4450	-88.36	20220623	497	4.23	20230518	0.07	N	151910	100	177 억		3095187	N	N	0	N	00	N
79	20230616	130819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	521	1	2	0.19	130921871	253084	119.80	520	523	514	676	364	520	517.31	1.75	0	28216	536	528	520	512	504	532	516	177	156	100	350	1	1	177134118	923	-5.79	2.41	12	0.14	-90.00	216.00	4550	20220615	-88.55	497	20230518	4.83	982	-46.95	20230113	497	4.83	20230518	4450	-88.29	20220623	497	4.83	20230518	0.07	N	151910	100	177 억		3095187	N	N	0	N	00	N
80	20230616	120845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	523	3	2	0.58	123285142	238432	112.86	520	523	514	676	364	520	517.07	1.75	0	28242	536	528	520	512	504	532	516	177	156	100	350	1	1	177134118	926	-5.81	2.42	12	0.13	-90.00	216.00	4550	20220615	-88.51	497	20230518	5.23	982	-46.74	20230113	497	5.23	20230518	4450	-88.25	20220623	497	5.23	20230518	0.07	N	151910	100	177 억		3095187	N	N	0	N	00	N
81	20230616	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	518	-2	5	-0.38	105465801	204194	96.66	520	522	514	676	364	520	516.50	1.75	0	32181	536	528	520	512	504	532	516	177	156	100	350	1	1	177134118	918	-5.76	2.40	12	0.12	-90.00	216.00	4550	20220615	-88.62	497	20230518	4.23	982	-47.25	20230113	497	4.23	20230518	4450	-88.36	20220623	497	4.23	20230518	0.07	N	151910	100	177 억		3095187	N	N	0	N	00	N
82	20230616	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	515	-5	5	-0.96	81246481	157248	74.43	520	522	514	676	364	520	516.68	1.75	0	38515	536	528	520	512	504	532	516	177	156	100	350	1	1	177134118	912	-5.72	2.38	12	0.09	-90.00	216.00	4550	20220615	-88.68	497	20230518	3.62	982	-47.56	20230113	497	3.62	20230518	4450	-88.43	20220623	497	3.62	20230518	0.07	N	151910	100	177 억		3095187	N	N	0	N	00	N
83	20230616	090759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	518	-2	5	-0.38	7317512	14152	6.70	520	522	516	676	364	520	517.07	1.75	0	1258	536	528	520	512	504	532	516	177	156	100	350	1	1	177134118	918	-5.76	2.40	12	0.01	-90.00	216.00	4550	20220615	-88.62	497	20230518	4.23	982	-47.25	20230113	497	4.23	20230518	4450	-88.36	20220623	497	4.23	20230518	0.07	N	151910	100	177 억		3095187	N	N	0	N	00	N
84	20230615	150421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	518	-1	5	-0.19	108289454	208323	114.63	512	528	512	674	364	519	519.82	1.75	0	3324	535	526	522	513	509	525	512	177	155	100	350	1	1	177134118	918	-5.76	2.40	12	0.12	-90.00	216.00	4570	20220614	-88.67	497	20230518	4.23	982	-47.25	20230113	497	4.23	20230518	4550	-88.62	20220615	497	4.23	20230518	0.07	N	151910	100	177 억		3092894	N	N	0	N	00	N
85	20230615	140234	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	519	0	3	0.00	98502503	189428	104.23	512	528	512	674	364	519	520.00	1.75	0	5836	535	526	522	513	509	525	512	177	155	100	350	1	1	177134118	919	-5.77	2.40	12	0.11	-90.00	216.00	4570	20220614	-88.64	497	20230518	4.43	982	-47.15	20230113	497	4.43	20230518	4550	-88.59	20220615	497	4.43	20230518	0.07	N	151910	100	177 억		3092894	N	N	0	N	00	N
86	20230615	130806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	522	3	2	0.58	91743181	176409	97.07	512	528	512	674	364	519	520.06	1.75	0	10415	535	526	522	513	509	525	512	177	155	100	350	1	1	177134118	925	-5.80	2.42	12	0.10	-90.00	216.00	4570	20220614	-88.58	497	20230518	5.03	982	-46.84	20230113	497	5.03	20230518	4550	-88.53	20220615	497	5.03	20230518	0.07	N	151910	100	177 억		3092894	N	N	0	N	00	N
87	20230615	120843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	520	1	2	0.19	85311653	164053	90.27	512	528	512	674	364	519	520.02	1.75	0	13238	535	526	522	513	509	525	512	177	155	100	350	1	1	177134118	921	-5.78	2.41	12	0.09	-90.00	216.00	4570	20220614	-88.62	497	20230518	4.63	982	-47.05	20230113	497	4.63	20230518	4550	-88.57	20220615	497	4.63	20230518	0.07	N	151910	100	177 억		3092894	N	N	0	N	00	N
88	20230615	110856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	519	0	3	0.00	64399444	123450	67.93	512	528	512	674	364	519	521.66	1.75	0	16995	535	526	522	513	509	525	512	177	155	100	350	1	1	177134118	919	-5.77	2.40	12	0.07	-90.00	216.00	4570	20220614	-88.64	497	20230518	4.43	982	-47.15	20230113	497	4.43	20230518	4550	-88.59	20220615	497	4.43	20230518	0.07	N	151910	100	177 억		3092894	N	N	0	N	00	N
89	20230611	184631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	522	1	2	0.19	102185251	194422	92.00	522	534	520	677	365	521	525.66	1.75	-65409	1549	543	531	526	514	509	529	512	177	156	100	350	1	1	177134118	925	-5.80	2.42	12	0.11	-90.00	216.00	4940	20220609	-89.43	497	20230518	5.03	982	-46.84	20230113	497	5.03	20230518	4940	-89.43	20220609	497	5.03	20230518	0.07	N	151910	100	177 억		3107442	N	N	0	N	00	N