KissMeData/131760/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	160749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1100	13	2	1.20	161581232	148362	58.00	1075	1110	1061	1413	761	1087	1089.09	3.13	0	18649	1130	1108	1094	1072	1058	1101	1065	215	326	500	780	1	1	42666974	469	7.91	1.36	12	0.35	139.00	810.00	1603	20230419	-31.38	1005	20220930	9.45	1603	-31.38	20230419	1061	3.68	20230630	1603	-31.38	20230419	1005	9.45	20220930	1.39	N	131760	500	214 억		1335921	N	N	0	N	00	N
3	20230630	150751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1100	13	2	1.20	151704332	139383	54.49	1075	1110	1061	1413	761	1087	1088.40	3.13	0	18649	1130	1108	1094	1072	1058	1101	1065	215	326	500	780	1	1	42666974	469	7.91	1.36	12	0.33	139.00	810.00	1603	20230419	-31.38	1005	20220930	9.45	1603	-31.38	20230419	1061	3.68	20230630	1603	-31.38	20230419	1005	9.45	20220930	1.39	N	131760	500	214 억		1335921	N	N	0	N	00	N
4	20230630	140750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1097	10	2	0.92	136615322	125655	49.13	1075	1110	1061	1413	761	1087	1087.23	3.13	0	19327	1130	1108	1094	1072	1058	1101	1065	215	326	500	780	1	1	42666974	468	7.89	1.35	12	0.29	139.00	810.00	1603	20230419	-31.57	1005	20220930	9.15	1603	-31.57	20230419	1061	3.39	20230630	1603	-31.57	20230419	1005	9.15	20220930	1.39	N	131760	500	214 억		1335921	N	N	0	N	00	N
5	20230630	130750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1102	15	2	1.38	124039414	114141	44.63	1075	1110	1061	1413	761	1087	1086.72	3.13	0	10777	1130	1108	1094	1072	1058	1101	1065	215	326	500	780	1	1	42666974	470	7.93	1.36	12	0.27	139.00	810.00	1603	20230419	-31.25	1005	20220930	9.65	1603	-31.25	20230419	1061	3.86	20230630	1603	-31.25	20230419	1005	9.65	20220930	1.39	N	131760	500	214 억		1335921	N	N	0	N	00	N
6	20230630	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1103	16	2	1.47	117881846	108560	42.44	1075	1110	1061	1413	761	1087	1085.87	3.13	0	13650	1130	1108	1094	1072	1058	1101	1065	215	326	500	780	1	1	42666974	471	7.94	1.36	12	0.25	139.00	810.00	1603	20230419	-31.19	1005	20220930	9.75	1603	-31.19	20230419	1061	3.96	20230630	1603	-31.19	20230419	1005	9.75	20220930	1.39	N	131760	500	214 억		1335921	N	N	0	N	00	N
7	20230630	110750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1096	9	2	0.83	92637107	85666	33.49	1075	1110	1061	1413	761	1087	1081.38	3.13	0	27436	1130	1108	1094	1072	1058	1101	1065	215	326	500	780	1	1	42666974	468	7.88	1.35	12	0.20	139.00	810.00	1603	20230419	-31.63	1005	20220930	9.05	1603	-31.63	20230419	1061	3.30	20230630	1603	-31.63	20230419	1005	9.05	20220930	1.39	N	131760	500	214 억		1335921	N	N	0	N	00	N
8	20230630	100750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1078	-9	5	-0.83	33448267	31083	12.15	1075	1087	1061	1413	761	1087	1076.10	3.13	0	-3692	1130	1108	1094	1072	1058	1101	1065	215	326	500	780	1	1	42666974	460	7.76	1.33	12	0.07	139.00	810.00	1603	20230419	-32.75	1005	20220930	7.26	1603	-32.75	20230419	1061	1.60	20230630	1603	-32.75	20230419	1005	7.26	20220930	1.39	N	131760	500	214 억		1335921	N	N	0	N	00	N
9	20230630	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1087	0	3	0.00	16330100	15137	5.92	1075	1087	1075	1413	761	1087	1078.82	3.13	0	1812	1130	1108	1094	1072	1058	1101	1065	215	326	500	780	1	1	42666974	464	7.82	1.34	12	0.04	139.00	810.00	1603	20230419	-32.19	1005	20220930	8.16	1603	-32.19	20230419	1075	1.12	20230630	1603	-32.19	20230419	1005	8.16	20220930	1.39	N	131760	500	214 억		1335921	N	N	0	N	00	N
10	20230629	160748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1087	-27	5	-2.42	280243481	255776	116.86	1115	1116	1080	1448	780	1114	1095.96	3.17	0	-17916	1144	1128	1117	1101	1090	1123	1096	215	334	500	800	1	1	42666974	464	7.82	1.34	12	0.60	139.00	810.00	1603	20230419	-32.19	1005	20220930	8.16	1603	-32.19	20230419	1080	0.65	20230629	1603	-32.19	20230419	1005	8.16	20220930	1.38	N	131760	500	214 억		1353792	N	N	0	N	00	N
11	20230629	150746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1087	-27	5	-2.42	265258057	242007	110.57	1115	1116	1080	1448	780	1114	1096.08	3.17	0	-17111	1144	1128	1117	1101	1090	1123	1096	215	334	500	800	1	1	42666974	464	7.82	1.34	12	0.57	139.00	810.00	1603	20230419	-32.19	1005	20220930	8.16	1603	-32.19	20230419	1080	0.65	20230629	1603	-32.19	20230419	1005	8.16	20220930	1.38	N	131760	500	214 억		1353792	N	N	0	N	00	N
12	20230629	140744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1086	-28	5	-2.51	257901220	235246	107.48	1115	1116	1080	1448	780	1114	1096.30	3.17	0	-17340	1144	1128	1117	1101	1090	1123	1096	215	334	500	800	1	1	42666974	463	7.81	1.34	12	0.55	139.00	810.00	1603	20230419	-32.25	1005	20220930	8.06	1603	-32.25	20230419	1080	0.56	20230629	1603	-32.25	20230419	1005	8.06	20220930	1.38	N	131760	500	214 억		1353792	N	N	0	N	00	N
13	20230629	130744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1093	-21	5	-1.89	197905444	180089	82.28	1115	1116	1081	1448	780	1114	1098.93	3.17	0	-5797	1144	1128	1117	1101	1090	1123	1096	215	334	500	800	1	1	42666974	466	7.86	1.35	12	0.42	139.00	810.00	1603	20230419	-31.82	1005	20220930	8.76	1603	-31.82	20230419	1080	1.20	20230103	1603	-31.82	20230419	1005	8.76	20220930	1.38	N	131760	500	214 억		1353792	N	N	0	N	00	N
14	20230629	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1105	-9	5	-0.81	179298219	163035	74.49	1115	1116	1081	1448	780	1114	1099.75	3.17	0	-1793	1144	1128	1117	1101	1090	1123	1096	215	334	500	800	1	1	42666974	471	7.95	1.36	12	0.38	139.00	810.00	1603	20230419	-31.07	1005	20220930	9.95	1603	-31.07	20230419	1080	2.31	20230103	1603	-31.07	20230419	1005	9.95	20220930	1.38	N	131760	500	214 억		1353792	N	N	0	N	00	N
15	20230629	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1089	-25	5	-2.24	90964072	82167	37.54	1115	1116	1089	1448	780	1114	1107.06	3.17	0	-16451	1144	1128	1117	1101	1090	1123	1096	215	334	500	800	1	1	42666974	465	7.83	1.34	12	0.19	139.00	810.00	1603	20230419	-32.06	1005	20220930	8.36	1603	-32.06	20230419	1080	0.83	20230103	1603	-32.06	20230419	1005	8.36	20220930	1.38	N	131760	500	214 억		1353792	N	N	0	N	00	N
16	20230629	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1108	-6	5	-0.54	49894100	44874	20.50	1115	1116	1103	1448	780	1114	1111.87	3.17	0	-8680	1144	1128	1117	1101	1090	1123	1096	215	334	500	800	1	1	42666974	473	7.97	1.37	12	0.11	139.00	810.00	1603	20230419	-30.88	1005	20220930	10.25	1603	-30.88	20230419	1080	2.59	20230103	1603	-30.88	20230419	1005	10.25	20220930	1.38	N	131760	500	214 억		1353792	N	N	0	N	00	N
17	20230629	090716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1115	1	2	0.09	11285165	10145	4.64	1115	1115	1109	1448	780	1114	1112.39	3.17	0	-7684	1144	1128	1117	1101	1090	1123	1096	215	334	500	800	1	1	42666974	476	8.02	1.38	12	0.02	139.00	810.00	1603	20230419	-30.44	1005	20220930	10.95	1603	-30.44	20230419	1080	3.24	20230103	1603	-30.44	20230419	1005	10.95	20220930	1.38	N	131760	500	214 억		1353792	N	N	0	N	00	N
18	20230628	160737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1114	-9	5	-0.80	243432943	218866	147.13	1125	1133	1106	1459	787	1123	1112.25	3.15	0	10382	1153	1137	1128	1112	1103	1133	1108	215	336	500	800	1	1	42666974	475	8.01	1.38	12	0.51	139.00	810.00	1603	20230419	-30.51	1005	20220930	10.85	1603	-30.51	20230419	1080	3.15	20230103	1603	-30.51	20230419	1005	10.85	20220930	1.40	N	131760	500	214 억		1343410	N	N	0	N	00	N
19	20230628	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1109	-14	5	-1.25	231384066	208032	139.85	1125	1133	1106	1459	787	1123	1112.25	3.15	0	11807	1153	1137	1128	1112	1103	1133	1108	215	336	500	800	1	1	42666974	473	7.98	1.37	12	0.49	139.00	810.00	1603	20230419	-30.82	1005	20220930	10.35	1603	-30.82	20230419	1080	2.69	20230103	1603	-30.82	20230419	1005	10.35	20220930	1.40	N	131760	500	214 억		1343410	N	N	0	N	00	N
20	20230628	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1109	-14	5	-1.25	211406445	190005	127.73	1125	1133	1106	1459	787	1123	1112.64	3.15	0	9941	1153	1137	1128	1112	1103	1133	1108	215	336	500	800	1	1	42666974	473	7.98	1.37	12	0.45	139.00	810.00	1603	20230419	-30.82	1005	20220930	10.35	1603	-30.82	20230419	1080	2.69	20230103	1603	-30.82	20230419	1005	10.35	20220930	1.40	N	131760	500	214 억		1343410	N	N	0	N	00	N
21	20230628	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1109	-14	5	-1.25	178726307	160492	107.89	1125	1133	1108	1459	787	1123	1113.62	3.15	0	13522	1153	1137	1128	1112	1103	1133	1108	215	336	500	800	1	1	42666974	473	7.98	1.37	12	0.38	139.00	810.00	1603	20230419	-30.82	1005	20220930	10.35	1603	-30.82	20230419	1080	2.69	20230103	1603	-30.82	20230419	1005	10.35	20220930	1.40	N	131760	500	214 억		1343410	N	N	0	N	00	N
22	20230628	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1108	-15	5	-1.34	171007802	153534	103.21	1125	1133	1108	1459	787	1123	1113.81	3.15	0	14741	1153	1137	1128	1112	1103	1133	1108	215	336	500	800	1	1	42666974	473	7.97	1.37	12	0.36	139.00	810.00	1603	20230419	-30.88	1005	20220930	10.25	1603	-30.88	20230419	1080	2.59	20230103	1603	-30.88	20230419	1005	10.25	20220930	1.40	N	131760	500	214 억		1343410	N	N	0	N	00	N
23	20230628	110745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1111	-12	5	-1.07	81191101	72626	48.82	1125	1133	1108	1459	787	1123	1117.93	3.15	0	3376	1153	1137	1128	1112	1103	1133	1108	215	336	500	800	1	1	42666974	474	7.99	1.37	12	0.17	139.00	810.00	1603	20230419	-30.69	1005	20220930	10.55	1603	-30.69	20230419	1080	2.87	20230103	1603	-30.69	20230419	1005	10.55	20220930	1.40	N	131760	500	214 억		1343410	N	N	0	N	00	N
24	20230628	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1116	-7	5	-0.62	49306754	44006	29.58	1125	1133	1108	1459	787	1123	1120.46	3.15	0	4923	1153	1137	1128	1112	1103	1133	1108	215	336	500	800	1	1	42666974	476	8.03	1.38	12	0.10	139.00	810.00	1603	20230419	-30.38	1005	20220930	11.04	1603	-30.38	20230419	1080	3.33	20230103	1603	-30.38	20230419	1005	11.04	20220930	1.40	N	131760	500	214 억		1343410	N	N	0	N	00	N
25	20230628	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1131	8	2	0.71	3235837	2872	1.93	1125	1133	1125	1459	787	1123	1126.68	3.15	0	-956	1153	1137	1128	1112	1103	1133	1108	215	336	500	800	1	1	42666974	483	8.14	1.40	12	0.01	139.00	810.00	1603	20230419	-29.44	1005	20220930	12.54	1603	-29.44	20230419	1080	4.72	20230103	1603	-29.44	20230419	1005	12.54	20220930	1.40	N	131760	500	214 억		1343410	N	N	0	N	00	N
26	20230627	160741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1123	-13	5	-1.14	167215570	148706	110.19	1136	1144	1119	1476	796	1136	1124.47	3.21	0	-26909	1152	1143	1135	1126	1118	1140	1123	215	340	500	810	1	1	42666974	479	8.08	1.39	12	0.35	139.00	810.00	1603	20230419	-29.94	966	20220624	16.25	1603	-29.94	20230419	1080	3.98	20230103	1603	-29.94	20230419	1005	11.74	20220930	1.40	N	131760	500	214 억		1370319	N	N	0	N	00	N
27	20230627	150746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1123	-13	5	-1.14	163105453	145044	107.48	1136	1144	1119	1476	796	1136	1124.52	3.21	0	-26344	1152	1143	1135	1126	1118	1140	1123	215	340	500	810	1	1	42666974	479	8.08	1.39	12	0.34	139.00	810.00	1603	20230419	-29.94	966	20220624	16.25	1603	-29.94	20230419	1080	3.98	20230103	1603	-29.94	20230419	1005	11.74	20220930	1.40	N	131760	500	214 억		1370319	N	N	0	N	00	N
28	20230627	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1122	-14	5	-1.23	113337839	100639	74.58	1136	1144	1121	1476	796	1136	1126.18	3.21	0	-19687	1152	1143	1135	1126	1118	1140	1123	215	340	500	810	1	1	42666974	479	8.07	1.39	12	0.24	139.00	810.00	1603	20230419	-30.01	966	20220624	16.15	1603	-30.01	20230419	1080	3.89	20230103	1603	-30.01	20230419	1005	11.64	20220930	1.40	N	131760	500	214 억		1370319	N	N	0	N	00	N
29	20230627	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1123	-13	5	-1.14	104549227	92808	68.77	1136	1144	1121	1476	796	1136	1126.51	3.21	0	-16990	1152	1143	1135	1126	1118	1140	1123	215	340	500	810	1	1	42666974	479	8.08	1.39	12	0.22	139.00	810.00	1603	20230419	-29.94	966	20220624	16.25	1603	-29.94	20230419	1080	3.98	20230103	1603	-29.94	20230419	1005	11.74	20220930	1.40	N	131760	500	214 억		1370319	N	N	0	N	00	N
30	20230627	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1126	-10	5	-0.88	81512635	72308	53.58	1136	1144	1121	1476	796	1136	1127.30	3.21	0	-12867	1152	1143	1135	1126	1118	1140	1123	215	340	500	810	1	1	42666974	480	8.10	1.39	12	0.17	139.00	810.00	1603	20230419	-29.76	966	20220624	16.56	1603	-29.76	20230419	1080	4.26	20230103	1603	-29.76	20230419	1005	12.04	20220930	1.40	N	131760	500	214 억		1370319	N	N	0	N	00	N
31	20230627	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1129	-7	5	-0.62	77254609	68527	50.78	1136	1144	1121	1476	796	1136	1127.36	3.21	0	-12867	1152	1143	1135	1126	1118	1140	1123	215	340	500	810	1	1	42666974	482	8.12	1.39	12	0.16	139.00	810.00	1603	20230419	-29.57	966	20220624	16.87	1603	-29.57	20230419	1080	4.54	20230103	1603	-29.57	20230419	1005	12.34	20220930	1.40	N	131760	500	214 억		1370319	N	N	0	N	00	N
32	20230627	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1123	-13	5	-1.14	48106673	42616	31.58	1136	1144	1121	1476	796	1136	1128.84	3.21	0	-8982	1152	1143	1135	1126	1118	1140	1123	215	340	500	810	1	1	42666974	479	8.08	1.39	12	0.10	139.00	810.00	1603	20230419	-29.94	966	20220624	16.25	1603	-29.94	20230419	1080	3.98	20230103	1603	-29.94	20230419	1005	11.74	20220930	1.40	N	131760	500	214 억		1370319	N	N	0	N	00	N
33	20230627	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1140	4	2	0.35	1831011	1609	1.19	1136	1144	1136	1476	796	1136	1137.98	3.21	0	-185	1152	1143	1135	1126	1118	1140	1123	215	340	500	810	1	1	42666974	486	8.20	1.41	12	0.00	139.00	810.00	1603	20230419	-28.88	966	20220624	18.01	1603	-28.88	20230419	1080	5.56	20230103	1603	-28.88	20230419	1005	13.43	20220930	1.40	N	131760	500	214 억		1370319	N	N	0	N	00	N
34	20230626	160741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1136	-8	5	-0.70	152793550	134650	85.35	1144	1144	1127	1487	801	1144	1134.75	3.17	0	19838	1180	1162	1142	1124	1104	1152	1114	215	343	500	820	1	1	42666974	485	8.17	1.40	12	0.32	139.00	810.00	1603	20230419	-29.13	966	20220624	17.60	1603	-29.13	20230419	1080	5.19	20230103	1603	-29.13	20230419	1005	13.03	20220930	1.42	N	131760	500	214 억		1350619	N	N	0	N	00	N
35	20230626	150746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1132	-12	5	-1.05	146178685	128807	81.64	1144	1144	1127	1487	801	1144	1134.87	3.17	0	19701	1180	1162	1142	1124	1104	1152	1114	215	343	500	820	1	1	42666974	483	8.14	1.40	12	0.30	139.00	810.00	1603	20230419	-29.38	966	20220624	17.18	1603	-29.38	20230419	1080	4.81	20230103	1603	-29.38	20230419	1005	12.64	20220930	1.42	N	131760	500	214 억		1350619	N	N	0	N	00	N
36	20230626	140745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1134	-10	5	-0.87	130030436	114555	72.61	1144	1144	1127	1487	801	1144	1135.09	3.17	0	18357	1180	1162	1142	1124	1104	1152	1114	215	343	500	820	1	1	42666974	484	8.16	1.40	12	0.27	139.00	810.00	1603	20230419	-29.26	966	20220624	17.39	1603	-29.26	20230419	1080	5.00	20230103	1603	-29.26	20230419	1005	12.84	20220930	1.42	N	131760	500	214 억		1350619	N	N	0	N	00	N
37	20230626	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1135	-9	5	-0.79	122494960	107914	68.40	1144	1144	1127	1487	801	1144	1135.12	3.17	0	18160	1180	1162	1142	1124	1104	1152	1114	215	343	500	820	1	1	42666974	484	8.17	1.40	12	0.25	139.00	810.00	1603	20230419	-29.20	966	20220624	17.49	1603	-29.20	20230419	1080	5.09	20230103	1603	-29.20	20230419	1005	12.94	20220930	1.42	N	131760	500	214 억		1350619	N	N	0	N	00	N
38	20230626	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1136	-8	5	-0.70	113134476	99669	63.18	1144	1144	1127	1487	801	1144	1135.10	3.17	0	17885	1180	1162	1142	1124	1104	1152	1114	215	343	500	820	1	1	42666974	485	8.17	1.40	12	0.23	139.00	810.00	1603	20230419	-29.13	966	20220624	17.60	1603	-29.13	20230419	1080	5.19	20230103	1603	-29.13	20230419	1005	13.03	20220930	1.42	N	131760	500	214 억		1350619	N	N	0	N	00	N
39	20230626	110740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1139	-5	5	-0.44	94363118	83145	52.70	1144	1144	1127	1487	801	1144	1134.92	3.17	0	17017	1180	1162	1142	1124	1104	1152	1114	215	343	500	820	1	1	42666974	486	8.19	1.41	12	0.19	139.00	810.00	1603	20230419	-28.95	966	20220624	17.91	1603	-28.95	20230419	1080	5.46	20230103	1603	-28.95	20230419	1005	13.33	20220930	1.42	N	131760	500	214 억		1350619	N	N	0	N	00	N
40	20230626	100740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1140	-4	5	-0.35	66660552	58827	37.29	1144	1144	1127	1487	801	1144	1133.16	3.17	0	15548	1180	1162	1142	1124	1104	1152	1114	215	343	500	820	1	1	42666974	486	8.20	1.41	12	0.14	139.00	810.00	1603	20230419	-28.88	966	20220624	18.01	1603	-28.88	20230419	1080	5.56	20230103	1603	-28.88	20230419	1005	13.43	20220930	1.42	N	131760	500	214 억		1350619	N	N	0	N	00	N
41	20230626	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1134	-10	5	-0.87	9755242	8574	5.43	1144	1144	1130	1487	801	1144	1137.77	3.17	0	-7079	1180	1162	1142	1124	1104	1152	1114	215	343	500	820	1	1	42666974	484	8.16	1.40	12	0.02	139.00	810.00	1603	20230419	-29.26	966	20220624	17.39	1603	-29.26	20230419	1080	5.00	20230103	1603	-29.26	20230419	1005	12.84	20220930	1.42	N	131760	500	214 억		1350619	N	N	0	N	00	N
42	20230623	174612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1144	-3	5	-0.26	178911496	157759	143.22	1148	1160	1122	1491	803	1147	1134.07	3.22	0	-24161	1181	1163	1152	1134	1123	1158	1129	215	344	500	820	1	1	42666974	488	8.23	1.41	12	0.37	139.00	810.00	1603	20230419	-28.63	966	20220624	18.43	1603	-28.63	20230419	1080	5.93	20230103	1603	-28.63	20230419	966	18.43	20220624	1.39	N	131760	500	214 억		1374780	N	N	0	N	00	N
43	20230623	140619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1138	-9	5	-0.78	81940514	71890	65.26	1148	1160	1129	1491	803	1147	1139.80	3.22	0	-28116	1181	1163	1152	1134	1123	1158	1129	215	344	500	820	1	1	42666974	486	8.19	1.40	12	0.17	139.00	810.00	1603	20230419	-29.01	966	20220624	17.81	1603	-29.01	20230419	1080	5.37	20230103	1603	-29.01	20230419	966	17.81	20220624	1.39	N	131760	500	214 억		1374780	N	N	0	N	00	N
44	20230622	160649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1147	-14	5	-1.21	126470242	109747	57.78	1154	1170	1141	1509	813	1161	1152.38	3.28	0	-21051	1193	1177	1154	1138	1115	1185	1146	215	348	500	830	1	1	42666974	489	8.25	1.42	12	0.26	139.00	810.00	1603	20230419	-28.45	966	20220624	18.74	1603	-28.45	20230419	1080	6.20	20230103	1603	-28.45	20230419	966	18.74	20220624	1.36	N	131760	500	214 억		1398208	N	N	0	N	00	N
45	20230622	150306	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1143	-18	5	-1.55	119975833	104073	54.79	1154	1170	1141	1509	813	1161	1152.80	3.28	0	-17922	1193	1177	1154	1138	1115	1185	1146	215	348	500	830	1	1	42666974	488	8.22	1.41	12	0.24	139.00	810.00	1603	20230419	-28.70	966	20220624	18.32	1603	-28.70	20230419	1080	5.83	20230103	1603	-28.70	20230419	966	18.32	20220624	1.36	N	131760	500	214 억		1398208	N	N	0	N	00	N
46	20230622	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1147	-14	5	-1.21	103449248	89616	47.18	1154	1170	1141	1509	813	1161	1154.36	3.28	0	-9100	1193	1177	1154	1138	1115	1185	1146	215	348	500	830	1	1	42666974	489	8.25	1.42	12	0.21	139.00	810.00	1603	20230419	-28.45	966	20220624	18.74	1603	-28.45	20230419	1080	6.20	20230103	1603	-28.45	20230419	966	18.74	20220624	1.36	N	131760	500	214 억		1398208	N	N	0	N	00	N
47	20230622	131018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1150	-11	5	-0.95	77514729	66996	35.27	1154	1170	1141	1509	813	1161	1157.01	3.28	0	-5096	1193	1177	1154	1138	1115	1185	1146	215	348	500	830	1	1	42666974	491	8.27	1.42	12	0.16	139.00	810.00	1603	20230419	-28.26	966	20220624	19.05	1603	-28.26	20230419	1080	6.48	20230103	1603	-28.26	20230419	966	19.05	20220624	1.36	N	131760	500	214 억		1398208	N	N	0	N	00	N
48	20230622	120920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1151	-10	5	-0.86	73215892	63260	33.30	1154	1170	1141	1509	813	1161	1157.38	3.28	0	-3153	1193	1177	1154	1138	1115	1185	1146	215	348	500	830	1	1	42666974	491	8.28	1.42	12	0.15	139.00	810.00	1603	20230419	-28.20	966	20220624	19.15	1603	-28.20	20230419	1080	6.57	20230103	1603	-28.20	20230419	966	19.15	20220624	1.36	N	131760	500	214 억		1398208	N	N	0	N	00	N
49	20230622	110138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1153	-8	5	-0.69	53963434	46531	24.50	1154	1170	1141	1509	813	1161	1159.73	3.28	0	-475	1193	1177	1154	1138	1115	1185	1146	215	348	500	830	1	1	42666974	492	8.29	1.42	12	0.11	139.00	810.00	1603	20230419	-28.07	966	20220624	19.36	1603	-28.07	20230419	1080	6.76	20230103	1603	-28.07	20230419	966	19.36	20220624	1.36	N	131760	500	214 억		1398208	N	N	0	N	00	N
50	20230622	100611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1161	0	3	0.00	44621930	38434	20.23	1154	1170	1141	1509	813	1161	1161.00	3.28	0	-1259	1193	1177	1154	1138	1115	1185	1146	215	348	500	830	1	1	42666974	495	8.35	1.43	12	0.09	139.00	810.00	1603	20230419	-27.57	966	20220624	20.19	1603	-27.57	20230419	1080	7.50	20230103	1603	-27.57	20230419	966	20.19	20220624	1.36	N	131760	500	214 억		1398208	N	N	0	N	00	N
51	20230622	090614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1141	-20	5	-1.72	8112225	7065	3.72	1154	1154	1141	1509	813	1161	1148.23	3.28	0	-1879	1193	1177	1154	1138	1115	1185	1146	215	348	500	830	1	1	42666974	487	8.21	1.41	12	0.02	139.00	810.00	1603	20230419	-28.82	966	20220624	18.12	1603	-28.82	20230419	1080	5.65	20230103	1603	-28.82	20230419	966	18.12	20220624	1.36	N	131760	500	214 억		1398208	N	N	0	N	00	N
52	20230621	160214	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1161	20	2	1.75	218801476	189944	191.78	1149	1170	1131	1483	799	1141	1151.93	3.31	0	-14452	1160	1150	1144	1134	1128	1147	1131	215	342	500	820	1	1	42666974	495	8.35	1.43	12	0.45	139.00	810.00	1603	20230419	-27.57	966	20220624	20.19	1603	-27.57	20230419	1080	7.50	20230103	1603	-27.57	20230419	966	20.19	20220624	1.37	N	131760	500	214 억		1412660	N	N	0	N	00	N
53	20230621	150513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1165	24	2	2.10	202007663	175484	177.18	1149	1170	1131	1483	799	1141	1151.15	3.31	0	-14594	1160	1150	1144	1134	1128	1147	1131	215	342	500	820	1	1	42666974	497	8.38	1.44	12	0.41	139.00	810.00	1603	20230419	-27.32	966	20220624	20.60	1603	-27.32	20230419	1080	7.87	20230103	1603	-27.32	20230419	966	20.60	20220624	1.37	N	131760	500	214 억		1412660	N	N	0	N	00	N
54	20230621	140548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1165	24	2	2.10	168833862	146841	148.26	1149	1170	1131	1483	799	1141	1149.77	3.31	0	-10477	1160	1150	1144	1134	1128	1147	1131	215	342	500	820	1	1	42666974	497	8.38	1.44	12	0.34	139.00	810.00	1603	20230419	-27.32	966	20220624	20.60	1603	-27.32	20230419	1080	7.87	20230103	1603	-27.32	20230419	966	20.60	20220624	1.37	N	131760	500	214 억		1412660	N	N	0	N	00	N
55	20230621	130330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1165	24	2	2.10	153582664	133701	135.00	1149	1170	1131	1483	799	1141	1148.70	3.31	0	-7933	1160	1150	1144	1134	1128	1147	1131	215	342	500	820	1	1	42666974	497	8.38	1.44	12	0.31	139.00	810.00	1603	20230419	-27.32	966	20220624	20.60	1603	-27.32	20230419	1080	7.87	20230103	1603	-27.32	20230419	966	20.60	20220624	1.37	N	131760	500	214 억		1412660	N	N	0	N	00	N
56	20230621	120528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1162	21	2	1.84	130955320	114323	115.43	1149	1163	1131	1483	799	1141	1145.49	3.31	0	-7813	1160	1150	1144	1134	1128	1147	1131	215	342	500	820	1	1	42666974	496	8.36	1.43	12	0.27	139.00	810.00	1603	20230419	-27.51	966	20220624	20.29	1603	-27.51	20230419	1080	7.59	20230103	1603	-27.51	20230419	966	20.29	20220624	1.37	N	131760	500	214 억		1412660	N	N	0	N	00	N
57	20230621	110454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1141	0	3	0.00	75317191	66155	66.80	1149	1149	1131	1483	799	1141	1138.50	3.31	0	-11864	1160	1150	1144	1134	1128	1147	1131	215	342	500	820	1	1	42666974	487	8.21	1.41	12	0.16	139.00	810.00	1603	20230419	-28.82	966	20220624	18.12	1603	-28.82	20230419	1080	5.65	20230103	1603	-28.82	20230419	966	18.12	20220624	1.37	N	131760	500	214 억		1412660	N	N	0	N	00	N
58	20230621	100406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1144	3	2	0.26	56561406	49651	50.13	1149	1149	1131	1483	799	1141	1139.18	3.31	0	-10021	1160	1150	1144	1134	1128	1147	1131	215	342	500	820	1	1	42666974	488	8.23	1.41	12	0.12	139.00	810.00	1603	20230419	-28.63	966	20220624	18.43	1603	-28.63	20230419	1080	5.93	20230103	1603	-28.63	20230419	966	18.43	20220624	1.37	N	131760	500	214 억		1412660	N	N	0	N	00	N
59	20230621	090900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1141	0	3	0.00	8841595	7748	7.82	1149	1149	1141	1483	799	1141	1141.15	3.31	0	-274	1160	1150	1144	1134	1128	1147	1131	215	342	500	820	1	1	42666974	487	8.21	1.41	12	0.02	139.00	810.00	1603	20230419	-28.82	966	20220624	18.12	1603	-28.82	20230419	1080	5.65	20230103	1603	-28.82	20230419	966	18.12	20220624	1.37	N	131760	500	214 억		1412660	N	N	0	N	00	N
60	20230620	160408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1141	-9	5	-0.78	113007653	98941	109.39	1150	1154	1138	1495	805	1150	1142.17	3.37	0	-23923	1174	1162	1147	1135	1120	1154	1127	215	345	500	820	1	1	42666974	487	8.21	1.41	12	0.23	139.00	810.00	1603	20230419	-28.82	966	20220624	18.12	1603	-28.82	20230419	1080	5.65	20230103	1603	-28.82	20230419	966	18.12	20220624	1.37	N	131760	500	214 억		1438829	N	N	0	N	00	N
61	20230620	150447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1144	-6	5	-0.52	103697093	90769	100.35	1150	1154	1138	1495	805	1150	1142.43	3.37	0	-23853	1174	1162	1147	1135	1120	1154	1127	215	345	500	820	1	1	42666974	488	8.23	1.41	12	0.21	139.00	810.00	1603	20230419	-28.63	966	20220624	18.43	1603	-28.63	20230419	1080	5.93	20230103	1603	-28.63	20230419	966	18.43	20220624	1.37	N	131760	500	214 억		1438829	N	N	0	N	00	N
62	20230620	140722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1138	-12	5	-1.04	92874822	81276	89.86	1150	1154	1138	1495	805	1150	1142.71	3.37	0	-22913	1174	1162	1147	1135	1120	1154	1127	215	345	500	820	1	1	42666974	486	8.19	1.40	12	0.19	139.00	810.00	1603	20230419	-29.01	966	20220624	17.81	1603	-29.01	20230419	1080	5.37	20230103	1603	-29.01	20230419	966	17.81	20220624	1.37	N	131760	500	214 억		1438829	N	N	0	N	00	N
63	20230620	130456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1141	-9	5	-0.78	63461299	55486	61.34	1150	1154	1139	1495	805	1150	1143.74	3.37	0	-17777	1174	1162	1147	1135	1120	1154	1127	215	345	500	820	1	1	42666974	487	8.21	1.41	12	0.13	139.00	810.00	1603	20230419	-28.82	966	20220624	18.12	1603	-28.82	20230419	1080	5.65	20230103	1603	-28.82	20230419	966	18.12	20220624	1.37	N	131760	500	214 억		1438829	N	N	0	N	00	N
64	20230620	120655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1143	-7	5	-0.61	54506629	47645	52.67	1150	1154	1139	1495	805	1150	1144.02	3.37	0	-17468	1174	1162	1147	1135	1120	1154	1127	215	345	500	820	1	1	42666974	488	8.22	1.41	12	0.11	139.00	810.00	1603	20230419	-28.70	966	20220624	18.32	1603	-28.70	20230419	1080	5.83	20230103	1603	-28.70	20230419	966	18.32	20220624	1.37	N	131760	500	214 억		1438829	N	N	0	N	00	N
65	20230620	110954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1140	-10	5	-0.87	50169953	43846	48.47	1150	1154	1139	1495	805	1150	1144.23	3.37	0	-16792	1174	1162	1147	1135	1120	1154	1127	215	345	500	820	1	1	42666974	486	8.20	1.41	12	0.10	139.00	810.00	1603	20230419	-28.88	966	20220624	18.01	1603	-28.88	20230419	1080	5.56	20230103	1603	-28.88	20230419	966	18.01	20220624	1.37	N	131760	500	214 억		1438829	N	N	0	N	00	N
66	20230620	100243	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1147	-3	5	-0.26	26783987	23363	25.83	1150	1154	1139	1495	805	1150	1146.43	3.37	0	-5939	1174	1162	1147	1135	1120	1154	1127	215	345	500	820	1	1	42666974	489	8.25	1.42	12	0.05	139.00	810.00	1603	20230419	-28.45	966	20220624	18.74	1603	-28.45	20230419	1080	6.20	20230103	1603	-28.45	20230419	966	18.74	20220624	1.37	N	131760	500	214 억		1438829	N	N	0	N	00	N
67	20230620	090118	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1150	0	3	0.00	1481200	1288	1.42	1150	1150	1150	1495	805	1150	1150.00	3.37	0	-206	1174	1162	1147	1135	1120	1154	1127	215	345	500	820	1	1	42666974	491	8.27	1.42	12	0.00	139.00	810.00	1603	20230419	-28.26	966	20220624	19.05	1603	-28.26	20230419	1080	6.48	20230103	1603	-28.26	20230419	966	19.05	20220624	1.37	N	131760	500	214 억		1438829	N	N	0	N	00	N
68	20230619	160945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1150	11	2	0.97	103540469	90452	73.64	1159	1159	1132	1480	798	1139	1144.69	3.40	0	-13368	1165	1152	1141	1128	1117	1146	1122	215	341	500	820	1	1	42666974	491	8.27	1.42	12	0.21	139.00	810.00	1603	20230419	-28.26	966	20220624	19.05	1603	-28.26	20230419	1080	6.48	20230103	1603	-28.26	20230419	966	19.05	20220624	1.39	N	131760	500	214 억		1452197	N	N	0	N	00	N
69	20230619	150438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1149	10	2	0.88	82427282	72090	58.69	1159	1159	1132	1480	798	1139	1143.39	3.40	0	-12873	1165	1152	1141	1128	1117	1146	1122	215	341	500	820	1	1	42666974	490	8.27	1.42	12	0.17	139.00	810.00	1603	20230419	-28.32	966	20220624	18.94	1603	-28.32	20230419	1080	6.39	20230103	1603	-28.32	20230419	966	18.94	20220624	1.39	N	131760	500	214 억		1452197	N	N	0	N	00	N
70	20230619	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1149	10	2	0.88	75201772	65798	53.57	1159	1159	1132	1480	798	1139	1142.92	3.40	0	-10380	1165	1152	1141	1128	1117	1146	1122	215	341	500	820	1	1	42666974	490	8.27	1.42	12	0.15	139.00	810.00	1603	20230419	-28.32	966	20220624	18.94	1603	-28.32	20230419	1080	6.39	20230103	1603	-28.32	20230419	966	18.94	20220624	1.39	N	131760	500	214 억		1452197	N	N	0	N	00	N
71	20230619	130703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1150	11	2	0.97	65833053	57638	46.92	1159	1159	1132	1480	798	1139	1142.18	3.40	0	-7373	1165	1152	1141	1128	1117	1146	1122	215	341	500	820	1	1	42666974	491	8.27	1.42	12	0.14	139.00	810.00	1603	20230419	-28.26	966	20220624	19.05	1603	-28.26	20230419	1080	6.48	20230103	1603	-28.26	20230419	966	19.05	20220624	1.39	N	131760	500	214 억		1452197	N	N	0	N	00	N
72	20230619	120831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1139	0	3	0.00	55033510	48207	39.25	1159	1159	1132	1480	798	1139	1141.61	3.40	0	-7401	1165	1152	1141	1128	1117	1146	1122	215	341	500	820	1	1	42666974	486	8.19	1.41	12	0.11	139.00	810.00	1603	20230419	-28.95	966	20220624	17.91	1603	-28.95	20230419	1080	5.46	20230103	1603	-28.95	20230419	966	17.91	20220624	1.39	N	131760	500	214 억		1452197	N	N	0	N	00	N
73	20230619	110943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1140	1	2	0.09	36875196	32265	26.27	1159	1159	1132	1480	798	1139	1142.89	3.40	0	-7400	1165	1152	1141	1128	1117	1146	1122	215	341	500	820	1	1	42666974	486	8.20	1.41	12	0.08	139.00	810.00	1603	20230419	-28.88	966	20220624	18.01	1603	-28.88	20230419	1080	5.56	20230103	1603	-28.88	20230419	966	18.01	20220624	1.39	N	131760	500	214 억		1452197	N	N	0	N	00	N
74	20230619	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1144	5	2	0.44	16497328	14466	11.78	1159	1159	1132	1480	798	1139	1140.42	3.40	0	-6059	1165	1152	1141	1128	1117	1146	1122	215	341	500	820	1	1	42666974	488	8.23	1.41	12	0.03	139.00	810.00	1603	20230419	-28.63	966	20220624	18.43	1603	-28.63	20230419	1080	5.93	20230103	1603	-28.63	20230419	966	18.43	20220624	1.39	N	131760	500	214 억		1452197	N	N	0	N	00	N
75	20230619	090141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1157	18	2	1.58	1381460	1192	0.97	1159	1159	1157	1480	798	1139	1158.94	3.40	0	-28	1165	1152	1141	1128	1117	1146	1122	215	341	500	820	1	1	42666974	494	8.32	1.43	12	0.00	139.00	810.00	1603	20230419	-27.82	966	20220624	19.77	1603	-27.82	20230419	1080	7.13	20230103	1603	-27.82	20230419	966	19.77	20220624	1.39	N	131760	500	214 억		1452197	N	N	0	N	00	N
76	20230616	160325	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1139	0	3	0.00	139771113	122631	73.01	1149	1154	1130	1480	798	1139	1139.77	3.40	0	4949	1177	1158	1146	1127	1115	1152	1121	215	341	500	820	1	1	42666974	486	8.19	1.41	12	0.29	139.00	810.00	1603	20230419	-28.95	966	20220624	17.91	1603	-28.95	20230419	1080	5.46	20230103	1603	-28.95	20230419	966	17.91	20220624	1.37	N	131760	500	214 억		1448739	N	N	0	N	00	N
77	20230616	150934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1139	0	3	0.00	134368262	117880	70.18	1149	1154	1130	1480	798	1139	1139.87	3.40	0	5281	1177	1158	1146	1127	1115	1152	1121	215	341	500	820	1	1	42666974	486	8.19	1.41	12	0.28	139.00	810.00	1603	20230419	-28.95	966	20220624	17.91	1603	-28.95	20230419	1080	5.46	20230103	1603	-28.95	20230419	966	17.91	20220624	1.37	N	131760	500	214 억		1448739	N	N	0	N	00	N
78	20230616	140639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1135	-4	5	-0.35	109699230	96147	57.24	1149	1154	1130	1480	798	1139	1140.95	3.40	0	911	1177	1158	1146	1127	1115	1152	1121	215	341	500	820	1	1	42666974	484	8.17	1.40	12	0.23	139.00	810.00	1603	20230419	-29.20	966	20220624	17.49	1603	-29.20	20230419	1080	5.09	20230103	1603	-29.20	20230419	966	17.49	20220624	1.37	N	131760	500	214 억		1448739	N	N	0	N	00	N
79	20230616	130543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1148	9	2	0.79	83032901	72821	43.35	1149	1151	1130	1480	798	1139	1140.23	3.40	0	4241	1177	1158	1146	1127	1115	1152	1121	215	341	500	820	1	1	42666974	490	8.26	1.42	12	0.17	139.00	810.00	1603	20230419	-28.38	966	20220624	18.84	1603	-28.38	20230419	1080	6.30	20230103	1603	-28.38	20230419	966	18.84	20220624	1.37	N	131760	500	214 억		1448739	N	N	0	N	00	N
80	20230616	120433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1135	-4	5	-0.35	70208204	61604	36.67	1149	1150	1130	1480	798	1139	1139.67	3.40	0	3561	1177	1158	1146	1127	1115	1152	1121	215	341	500	820	1	1	42666974	484	8.17	1.40	12	0.14	139.00	810.00	1603	20230419	-29.20	966	20220624	17.49	1603	-29.20	20230419	1080	5.09	20230103	1603	-29.20	20230419	966	17.49	20220624	1.37	N	131760	500	214 억		1448739	N	N	0	N	00	N
81	20230616	110528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1143	4	2	0.35	39035395	34241	20.38	1149	1150	1131	1480	798	1139	1140.02	3.40	0	75	1177	1158	1146	1127	1115	1152	1121	215	341	500	820	1	1	42666974	488	8.22	1.41	12	0.08	139.00	810.00	1603	20230419	-28.70	966	20220624	18.32	1603	-28.70	20230419	1080	5.83	20230103	1603	-28.70	20230419	966	18.32	20220624	1.37	N	131760	500	214 억		1448739	N	N	0	N	00	N
82	20230616	100101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1143	4	2	0.35	11876368	10374	6.18	1149	1150	1139	1480	798	1139	1144.82	3.40	0	2288	1177	1158	1146	1127	1115	1152	1121	215	341	500	820	1	1	42666974	488	8.22	1.41	12	0.02	139.00	810.00	1603	20230419	-28.70	966	20220624	18.32	1603	-28.70	20230419	1080	5.83	20230103	1603	-28.70	20230419	966	18.32	20220624	1.37	N	131760	500	214 억		1448739	N	N	0	N	00	N
83	20230616	090359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1147	8	2	0.70	1324447	1153	0.69	1149	1149	1147	1480	798	1139	1148.70	3.40	0	-195	1177	1158	1146	1127	1115	1152	1121	215	341	500	820	1	1	42666974	489	8.25	1.42	12	0.00	139.00	810.00	1603	20230419	-28.45	966	20220624	18.74	1603	-28.45	20230419	1080	6.20	20230103	1603	-28.45	20230419	966	18.74	20220624	1.37	N	131760	500	214 억		1448739	N	N	0	N	00	N
84	20230615	150407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1134	-25	5	-2.16	180551301	158159	44.83	1160	1165	1134	1506	812	1159	1141.58	3.42	0	-12489	1212	1185	1165	1138	1118	1175	1128	215	347	500	830	1	1	42666974	484	8.16	1.40	12	0.37	139.00	810.00	1603	20230419	-29.26	966	20220624	17.39	1603	-29.26	20230419	1080	5.00	20230103	1603	-29.26	20230419	966	17.39	20220624	1.41	N	131760	500	214 억		1459629	N	N	0	N	00	N
85	20230615	140515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1140	-19	5	-1.64	140192689	122633	34.76	1160	1165	1137	1506	812	1159	1143.19	3.42	0	-16167	1212	1185	1165	1138	1118	1175	1128	215	347	500	830	1	1	42666974	486	8.20	1.41	12	0.29	139.00	810.00	1603	20230419	-28.88	966	20220624	18.01	1603	-28.88	20230419	1080	5.56	20230103	1603	-28.88	20230419	966	18.01	20220624	1.41	N	131760	500	214 억		1459629	N	N	0	N	00	N
86	20230615	130806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1138	-21	5	-1.81	129414134	113167	32.07	1160	1165	1137	1506	812	1159	1143.57	3.42	0	-16141	1212	1185	1165	1138	1118	1175	1128	215	347	500	830	1	1	42666974	486	8.19	1.40	12	0.27	139.00	810.00	1603	20230419	-29.01	966	20220624	17.81	1603	-29.01	20230419	1080	5.37	20230103	1603	-29.01	20230419	966	17.81	20220624	1.41	N	131760	500	214 억		1459629	N	N	0	N	00	N
87	20230615	120315	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1143	-16	5	-1.38	102439758	89495	25.37	1160	1165	1137	1506	812	1159	1144.64	3.42	0	-17501	1212	1185	1165	1138	1118	1175	1128	215	347	500	830	1	1	42666974	488	8.22	1.41	12	0.21	139.00	810.00	1603	20230419	-28.70	966	20220624	18.32	1603	-28.70	20230419	1080	5.83	20230103	1603	-28.70	20230419	966	18.32	20220624	1.41	N	131760	500	214 억		1459629	N	N	0	N	00	N
88	20230615	110300	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1142	-17	5	-1.47	64803813	56473	16.01	1160	1165	1142	1506	812	1159	1147.52	3.42	0	-21232	1212	1185	1165	1138	1118	1175	1128	215	347	500	830	1	1	42666974	487	8.22	1.41	12	0.13	139.00	810.00	1603	20230419	-28.76	966	20220624	18.22	1603	-28.76	20230419	1080	5.74	20230103	1603	-28.76	20230419	966	18.22	20220624	1.41	N	131760	500	214 억		1459629	N	N	0	N	00	N
89	20230611	184609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1205	7	2	0.58	160775252	134348	79.80	1200	1209	1189	1557	839	1198	1196.65	3.62	4699	4568	1220	1208	1197	1185	1174	1203	1180	215	359	500	860	1	1	42666974	514	8.67	1.49	12	0.31	139.00	810.00	1603	20230419	-24.83	966	20220624	24.74	1603	-24.83	20230419	1080	11.57	20230103	1603	-24.83	20230419	966	24.74	20220624	1.35	N	131760	500	214 억		1543200	N	N	0	N	00	N