KissMeData/069330/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	160552	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1366	-65	5	-4.54	371655023	269657	263.83	1414	1416	1361	1860	1002	1431	1378.28	2.37	0	-24052	1498	1464	1446	1412	1394	1455	1403	71	429	500	940	1	1	14191091	194	5.17	0.88	12	1.90	264.00	1554.00	2365	20220729	-42.24	1361	20230630	0.37	2200	-37.91	20230427	1361	0.37	20230630	2365	-42.24	20220729	1361	0.37	20230630	0.79	N	069330	500	70 억		336738	N	N	0	N	00	N
3	20230630	150555	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1361	-70	5	-4.89	362391392	262875	257.20	1414	1416	1361	1860	1002	1431	1378.55	2.37	0	-23236	1498	1464	1446	1412	1394	1455	1403	71	429	500	940	1	1	14191091	193	5.16	0.88	12	1.85	264.00	1554.00	2365	20220729	-42.45	1361	20230630	0.00	2200	-38.14	20230427	1361	0.00	20230630	2365	-42.45	20220729	1361	0.00	20230630	0.79	N	069330	500	70 억		336738	N	N	0	N	00	N
4	20230630	140553	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1370	-61	5	-4.26	324309339	235034	229.96	1414	1416	1361	1860	1002	1431	1379.82	2.37	0	-21712	1498	1464	1446	1412	1394	1455	1403	71	429	500	940	1	1	14191091	194	5.19	0.88	12	1.66	264.00	1554.00	2365	20220729	-42.07	1361	20230630	0.66	2200	-37.73	20230427	1361	0.66	20230630	2365	-42.07	20220729	1361	0.66	20230630	0.79	N	069330	500	70 억		336738	N	N	0	N	00	N
5	20230630	130555	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1376	-55	5	-3.84	252549581	182558	178.61	1414	1416	1368	1860	1002	1431	1383.37	2.37	0	-21709	1498	1464	1446	1412	1394	1455	1403	71	429	500	940	1	1	14191091	195	5.21	0.89	12	1.29	264.00	1554.00	2365	20220729	-41.82	1368	20230630	0.58	2200	-37.45	20230427	1368	0.58	20230630	2365	-41.82	20220729	1368	0.58	20230630	0.79	N	069330	500	70 억		336738	N	N	0	N	00	N
6	20230630	120551	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1372	-59	5	-4.12	244793366	176913	173.09	1414	1416	1368	1860	1002	1431	1383.67	2.37	0	-21658	1498	1464	1446	1412	1394	1455	1403	71	429	500	940	1	1	14191091	195	5.20	0.88	12	1.25	264.00	1554.00	2365	20220729	-41.99	1368	20230630	0.29	2200	-37.64	20230427	1368	0.29	20230630	2365	-41.99	20220729	1368	0.29	20230630	0.79	N	069330	500	70 억		336738	N	N	0	N	00	N
7	20230630	110554	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1376	-55	5	-3.84	214766765	155021	151.67	1414	1416	1368	1860	1002	1431	1385.38	2.37	0	-21521	1498	1464	1446	1412	1394	1455	1403	71	429	500	940	1	1	14191091	195	5.21	0.89	12	1.09	264.00	1554.00	2365	20220729	-41.82	1368	20230630	0.58	2200	-37.45	20230427	1368	0.58	20230630	2365	-41.82	20220729	1368	0.58	20230630	0.79	N	069330	500	70 억		336738	N	N	0	N	00	N
8	20230630	100554	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1378	-53	5	-3.70	160907474	115772	113.27	1414	1416	1368	1860	1002	1431	1389.83	2.37	0	-21573	1498	1464	1446	1412	1394	1455	1403	71	429	500	940	1	1	14191091	196	5.22	0.89	12	0.82	264.00	1554.00	2365	20220729	-41.73	1368	20230630	0.73	2200	-37.36	20230427	1368	0.73	20230630	2365	-41.73	20220729	1368	0.73	20230630	0.79	N	069330	500	70 억		336738	N	N	0	N	00	N
9	20230630	090554	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1413	-18	5	-1.26	42525053	30143	29.49	1414	1416	1401	1860	1002	1431	1410.72	2.37	0	-2028	1498	1464	1446	1412	1394	1455	1403	71	429	500	940	1	1	14191091	201	5.35	0.91	12	0.21	264.00	1554.00	2365	20220729	-40.25	1401	20230630	0.86	2200	-35.77	20230427	1401	0.86	20230630	2365	-40.25	20220729	1401	0.86	20230630	0.79	N	069330	500	70 억		336738	N	N	0	N	00	N
10	20230629	160554	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1431	-57	5	-3.83	148015428	102173	69.48	1474	1480	1428	1934	1042	1488	1448.69	2.51	0	-19084	1526	1506	1481	1461	1436	1494	1449	71	446	500	980	1	1	14191091	203	5.42	0.92	12	0.72	264.00	1554.00	2365	20220729	-39.49	1428	20230629	0.21	2200	-34.95	20230427	1428	0.21	20230629	2365	-39.49	20220729	1428	0.21	20230629	0.80	N	069330	500	70 억		355788	N	N	0	N	00	N
11	20230629	150550	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1430	-58	5	-3.90	142487047	98310	66.85	1474	1480	1428	1934	1042	1488	1449.36	2.51	0	-18193	1526	1506	1481	1461	1436	1494	1449	71	446	500	980	1	1	14191091	203	5.42	0.92	12	0.69	264.00	1554.00	2365	20220729	-39.53	1428	20230629	0.14	2200	-35.00	20230427	1428	0.14	20230629	2365	-39.53	20220729	1428	0.14	20230629	0.80	N	069330	500	70 억		355788	N	N	0	N	00	N
12	20230629	140550	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1431	-57	5	-3.83	131822742	90868	61.79	1474	1480	1428	1934	1042	1488	1450.71	2.51	0	-14869	1526	1506	1481	1461	1436	1494	1449	71	446	500	980	1	1	14191091	203	5.42	0.92	12	0.64	264.00	1554.00	2365	20220729	-39.49	1428	20230629	0.21	2200	-34.95	20230427	1428	0.21	20230629	2365	-39.49	20220729	1428	0.21	20230629	0.80	N	069330	500	70 억		355788	N	N	0	N	00	N
13	20230629	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1454	-34	5	-2.28	67732165	46433	31.57	1474	1480	1451	1934	1042	1488	1458.71	2.51	0	-9738	1526	1506	1481	1461	1436	1494	1449	71	446	500	980	1	1	14191091	206	5.51	0.94	12	0.33	264.00	1554.00	2365	20220729	-38.52	1450	20220927	0.28	2200	-33.91	20230427	1451	0.21	20230629	2365	-38.52	20220729	1450	0.28	20220927	0.80	N	069330	500	70 억		355788	N	N	0	N	00	N
14	20230629	120551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1456	-32	5	-2.15	65666701	45012	30.61	1474	1480	1451	1934	1042	1488	1458.87	2.51	0	-9660	1526	1506	1481	1461	1436	1494	1449	71	446	500	980	1	1	14191091	207	5.52	0.94	12	0.32	264.00	1554.00	2365	20220729	-38.44	1450	20220927	0.41	2200	-33.82	20230427	1451	0.34	20230629	2365	-38.44	20220729	1450	0.41	20220927	0.80	N	069330	500	70 억		355788	N	N	0	N	00	N
15	20230629	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1456	-32	5	-2.15	56184267	38493	26.18	1474	1480	1451	1934	1042	1488	1459.60	2.51	0	-5604	1526	1506	1481	1461	1436	1494	1449	71	446	500	980	1	1	14191091	207	5.52	0.94	12	0.27	264.00	1554.00	2365	20220729	-38.44	1450	20220927	0.41	2200	-33.82	20230427	1451	0.34	20230629	2365	-38.44	20220729	1450	0.41	20220927	0.80	N	069330	500	70 억		355788	N	N	0	N	00	N
16	20230629	100552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1457	-31	5	-2.08	51671856	35396	24.07	1474	1480	1451	1934	1042	1488	1459.82	2.51	0	-4644	1526	1506	1481	1461	1436	1494	1449	71	446	500	980	1	1	14191091	207	5.52	0.94	12	0.25	264.00	1554.00	2365	20220729	-38.39	1450	20220927	0.48	2200	-33.77	20230427	1451	0.41	20230629	2365	-38.39	20220729	1450	0.48	20220927	0.80	N	069330	500	70 억		355788	N	N	0	N	00	N
17	20230629	090541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1480	-8	5	-0.54	3137652	2131	1.45	1474	1480	1466	1934	1042	1488	1472.38	2.51	0	262	1526	1506	1481	1461	1436	1494	1449	71	446	500	980	1	1	14191091	210	5.61	0.95	12	0.02	264.00	1554.00	2365	20220729	-37.42	1450	20220927	2.07	2200	-32.73	20230427	1455	1.72	20230623	2365	-37.42	20220729	1450	2.07	20220927	0.80	N	069330	500	70 억		355788	N	N	0	N	00	N
18	20230628	160545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1488	-16	5	-1.06	217493886	147060	307.48	1490	1501	1456	1955	1053	1504	1478.95	2.63	0	-17005	1516	1510	1501	1495	1486	1505	1490	71	451	500	990	1	1	14191091	211	5.64	0.96	12	1.04	264.00	1554.00	2365	20220729	-37.08	1450	20220927	2.62	2200	-32.36	20230427	1455	2.27	20230623	2365	-37.08	20220729	1450	2.62	20220927	0.80	N	069330	500	70 억		372793	N	N	0	N	00	N
19	20230628	150549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1478	-26	5	-1.73	202264459	136804	286.03	1490	1501	1456	1955	1053	1504	1478.50	2.63	0	-14204	1516	1510	1501	1495	1486	1505	1490	71	451	500	990	1	1	14191091	210	5.60	0.95	12	0.96	264.00	1554.00	2365	20220729	-37.51	1450	20220927	1.93	2200	-32.82	20230427	1455	1.58	20230623	2365	-37.51	20220729	1450	1.93	20220927	0.80	N	069330	500	70 억		372793	N	N	0	N	00	N
20	20230628	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1481	-23	5	-1.53	94649626	63641	133.06	1490	1501	1480	1955	1053	1504	1487.24	2.63	0	-9939	1516	1510	1501	1495	1486	1505	1490	71	451	500	990	1	1	14191091	210	5.61	0.95	12	0.45	264.00	1554.00	2365	20220729	-37.38	1450	20220927	2.14	2200	-32.68	20230427	1455	1.79	20230623	2365	-37.38	20220729	1450	2.14	20220927	0.80	N	069330	500	70 억		372793	N	N	0	N	00	N
21	20230628	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1481	-23	5	-1.53	78014452	52416	109.59	1490	1501	1480	1955	1053	1504	1488.37	2.63	0	-8342	1516	1510	1501	1495	1486	1505	1490	71	451	500	990	1	1	14191091	210	5.61	0.95	12	0.37	264.00	1554.00	2365	20220729	-37.38	1450	20220927	2.14	2200	-32.68	20230427	1455	1.79	20230623	2365	-37.38	20220729	1450	2.14	20220927	0.80	N	069330	500	70 억		372793	N	N	0	N	00	N
22	20230628	120534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1486	-18	5	-1.20	64578346	43359	90.66	1490	1501	1480	1955	1053	1504	1489.39	2.63	0	-6593	1516	1510	1501	1495	1486	1505	1490	71	451	500	990	1	1	14191091	211	5.63	0.96	12	0.31	264.00	1554.00	2365	20220729	-37.17	1450	20220927	2.48	2200	-32.45	20230427	1455	2.13	20230623	2365	-37.17	20220729	1450	2.48	20220927	0.80	N	069330	500	70 억		372793	N	N	0	N	00	N
23	20230628	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1481	-23	5	-1.53	59802817	40138	83.92	1490	1501	1480	1955	1053	1504	1489.93	2.63	0	-5651	1516	1510	1501	1495	1486	1505	1490	71	451	500	990	1	1	14191091	210	5.61	0.95	12	0.28	264.00	1554.00	2365	20220729	-37.38	1450	20220927	2.14	2200	-32.68	20230427	1455	1.79	20230623	2365	-37.38	20220729	1450	2.14	20220927	0.80	N	069330	500	70 억		372793	N	N	0	N	00	N
24	20230628	100551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1490	-14	5	-0.93	31886210	21366	44.67	1490	1501	1490	1955	1053	1504	1492.38	2.63	0	-2649	1516	1510	1501	1495	1486	1505	1490	71	451	500	990	1	1	14191091	211	5.64	0.96	12	0.15	264.00	1554.00	2365	20220729	-37.00	1450	20220927	2.76	2200	-32.27	20230427	1455	2.41	20230623	2365	-37.00	20220729	1450	2.76	20220927	0.80	N	069330	500	70 억		372793	N	N	0	N	00	N
25	20230628	090548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1493	-11	5	-0.73	7267195	4876	10.19	1490	1499	1490	1955	1053	1504	1490.40	2.63	0	23	1516	1510	1501	1495	1486	1505	1490	71	451	500	990	1	1	14191091	212	5.66	0.96	12	0.03	264.00	1554.00	2365	20220729	-36.87	1450	20220927	2.97	2200	-32.14	20230427	1455	2.61	20230623	2365	-36.87	20220729	1450	2.97	20220927	0.80	N	069330	500	70 억		372793	N	N	0	N	00	N
26	20230627	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1504	-3	5	-0.20	71286628	47509	96.15	1507	1507	1492	1959	1055	1507	1500.44	2.67	0	-5931	1535	1520	1493	1478	1451	1507	1465	71	452	500	990	1	1	14191091	213	5.70	0.97	12	0.33	264.00	1554.00	2365	20220729	-36.41	1450	20220927	3.72	2200	-31.64	20230427	1455	3.37	20230623	2365	-36.41	20220729	1450	3.72	20220927	0.77	N	069330	500	70 억		378724	N	N	0	N	00	N
27	20230627	150552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1503	-4	5	-0.27	63713886	42472	85.95	1507	1507	1492	1959	1055	1507	1500.14	2.67	0	-5057	1535	1520	1493	1478	1451	1507	1465	71	452	500	990	1	1	14191091	213	5.69	0.97	12	0.30	264.00	1554.00	2365	20220729	-36.45	1450	20220927	3.66	2200	-31.68	20230427	1455	3.30	20230623	2365	-36.45	20220729	1450	3.66	20220927	0.77	N	069330	500	70 억		378724	N	N	0	N	00	N
28	20230627	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	-11	5	-0.73	61930955	41283	83.55	1507	1507	1492	1959	1055	1507	1500.16	2.67	0	-4881	1535	1520	1493	1478	1451	1507	1465	71	452	500	990	1	1	14191091	212	5.67	0.96	12	0.29	264.00	1554.00	2365	20220729	-36.74	1450	20220927	3.17	2200	-32.00	20230427	1455	2.82	20230623	2365	-36.74	20220729	1450	3.17	20220927	0.77	N	069330	500	70 억		378724	N	N	0	N	00	N
29	20230627	130556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	-12	5	-0.80	60089594	40051	81.05	1507	1507	1492	1959	1055	1507	1500.33	2.67	0	-4637	1535	1520	1493	1478	1451	1507	1465	71	452	500	990	1	1	14191091	212	5.66	0.96	12	0.28	264.00	1554.00	2365	20220729	-36.79	1450	20220927	3.10	2200	-32.05	20230427	1455	2.75	20230623	2365	-36.79	20220729	1450	3.10	20220927	0.77	N	069330	500	70 억		378724	N	N	0	N	00	N
30	20230627	120558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	-11	5	-0.73	59445099	39620	80.18	1507	1507	1492	1959	1055	1507	1500.38	2.67	0	-4637	1535	1520	1493	1478	1451	1507	1465	71	452	500	990	1	1	14191091	212	5.67	0.96	12	0.28	264.00	1554.00	2365	20220729	-36.74	1450	20220927	3.17	2200	-32.00	20230427	1455	2.82	20230623	2365	-36.74	20220729	1450	3.17	20220927	0.77	N	069330	500	70 억		378724	N	N	0	N	00	N
31	20230627	110601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	-8	5	-0.53	55221347	36793	74.46	1507	1507	1492	1959	1055	1507	1500.87	2.67	0	-3965	1535	1520	1493	1478	1451	1507	1465	71	452	500	990	1	1	14191091	213	5.68	0.96	12	0.26	264.00	1554.00	2365	20220729	-36.62	1450	20220927	3.38	2200	-31.86	20230427	1455	3.02	20230623	2365	-36.62	20220729	1450	3.38	20220927	0.77	N	069330	500	70 억		378724	N	N	0	N	00	N
32	20230627	100545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1503	-4	5	-0.27	36058290	23981	48.53	1507	1507	1492	1959	1055	1507	1503.62	2.67	0	-1551	1535	1520	1493	1478	1451	1507	1465	71	452	500	990	1	1	14191091	213	5.69	0.97	12	0.17	264.00	1554.00	2365	20220729	-36.45	1450	20220927	3.66	2200	-31.68	20230427	1455	3.30	20230623	2365	-36.45	20220729	1450	3.66	20220927	0.77	N	069330	500	70 억		378724	N	N	0	N	00	N
33	20230627	090549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1506	-1	5	-0.07	24366327	16169	32.72	1507	1507	1506	1959	1055	1507	1506.98	2.67	0	-1207	1535	1520	1493	1478	1451	1507	1465	71	452	500	990	1	1	14191091	214	5.70	0.97	12	0.11	264.00	1554.00	2365	20220729	-36.32	1450	20220927	3.86	2200	-31.55	20230427	1455	3.51	20230623	2365	-36.32	20220729	1450	3.86	20220927	0.77	N	069330	500	70 억		378724	N	N	0	N	00	N
34	20230626	160546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1507	-2	5	-0.13	73793003	49413	34.50	1508	1508	1466	1961	1057	1509	1493.39	2.74	0	-10059	1593	1551	1503	1461	1413	1527	1437	71	452	500	990	1	1	14191091	214	5.71	0.97	12	0.35	264.00	1554.00	2365	20220729	-36.28	1450	20220927	3.93	2200	-31.50	20230427	1455	3.57	20230623	2365	-36.28	20220729	1450	3.93	20220927	0.77	N	069330	500	70 억		388735	N	N	0	N	00	N
35	20230626	150550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	-13	5	-0.86	71533716	47912	33.46	1508	1508	1466	1961	1057	1509	1493.02	2.74	0	-9925	1593	1551	1503	1461	1413	1527	1437	71	452	500	990	1	1	14191091	212	5.67	0.96	12	0.34	264.00	1554.00	2365	20220729	-36.74	1450	20220927	3.17	2200	-32.00	20230427	1455	2.82	20230623	2365	-36.74	20220729	1450	3.17	20220927	0.77	N	069330	500	70 억		388735	N	N	0	N	00	N
36	20230626	140551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1504	-5	5	-0.33	68252424	45723	31.93	1508	1508	1466	1961	1057	1509	1492.74	2.74	0	-9633	1593	1551	1503	1461	1413	1527	1437	71	452	500	990	1	1	14191091	213	5.70	0.97	12	0.32	264.00	1554.00	2365	20220729	-36.41	1450	20220927	3.72	2200	-31.64	20230427	1455	3.37	20230623	2365	-36.41	20220729	1450	3.72	20220927	0.77	N	069330	500	70 억		388735	N	N	0	N	00	N
37	20230626	130549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1503	-6	5	-0.40	67538438	45248	31.59	1508	1508	1466	1961	1057	1509	1492.63	2.74	0	-9631	1593	1551	1503	1461	1413	1527	1437	71	452	500	990	1	1	14191091	213	5.69	0.97	12	0.32	264.00	1554.00	2365	20220729	-36.45	1450	20220927	3.66	2200	-31.68	20230427	1455	3.30	20230623	2365	-36.45	20220729	1450	3.66	20220927	0.77	N	069330	500	70 억		388735	N	N	0	N	00	N
38	20230626	120547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1502	-7	5	-0.46	57733363	38709	27.03	1508	1508	1466	1961	1057	1509	1491.47	2.74	0	-8588	1593	1551	1503	1461	1413	1527	1437	71	452	500	990	1	1	14191091	213	5.69	0.97	12	0.27	264.00	1554.00	2365	20220729	-36.49	1450	20220927	3.59	2200	-31.73	20230427	1455	3.23	20230623	2365	-36.49	20220729	1450	3.59	20220927	0.77	N	069330	500	70 억		388735	N	N	0	N	00	N
39	20230626	110547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1497	-12	5	-0.80	48320115	32427	22.64	1508	1508	1466	1961	1057	1509	1490.12	2.74	0	-7428	1593	1551	1503	1461	1413	1527	1437	71	452	500	990	1	1	14191091	212	5.67	0.96	12	0.23	264.00	1554.00	2365	20220729	-36.70	1450	20220927	3.24	2200	-31.95	20230427	1455	2.89	20230623	2365	-36.70	20220729	1450	3.24	20220927	0.77	N	069330	500	70 억		388735	N	N	0	N	00	N
40	20230626	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1492	-17	5	-1.13	46457785	31181	21.77	1508	1508	1466	1961	1057	1509	1489.94	2.74	0	-7298	1593	1551	1503	1461	1413	1527	1437	71	452	500	990	1	1	14191091	212	5.65	0.96	12	0.22	264.00	1554.00	2365	20220729	-36.91	1450	20220927	2.90	2200	-32.18	20230427	1455	2.54	20230623	2365	-36.91	20220729	1450	2.90	20220927	0.77	N	069330	500	70 억		388735	N	N	0	N	00	N
41	20230626	090549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1481	-28	5	-1.86	23055296	15343	10.71	1508	1508	1480	1961	1057	1509	1502.66	2.74	0	-4027	1593	1551	1503	1461	1413	1527	1437	71	452	500	990	1	1	14191091	210	5.61	0.95	12	0.11	264.00	1554.00	2365	20220729	-37.38	1450	20220927	2.14	2200	-32.68	20230427	1455	1.79	20230623	2365	-37.38	20220729	1450	2.14	20220927	0.77	N	069330	500	70 억		388735	N	N	0	N	00	N
42	20230623	165811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1509	-41	5	-2.65	215809482	143208	235.28	1540	1545	1455	2015	1085	1550	1506.97	2.88	0	-19278	1558	1554	1549	1545	1540	1556	1547	71	465	500	1020	1	1	14191091	214	5.72	0.97	12	1.01	264.00	1554.00	2365	20220729	-36.19	1450	20220927	4.07	2200	-31.41	20230427	1455	3.71	20230623	2365	-36.19	20220729	1450	4.07	20220927	0.77	N	069330	500	70 억		408063	N	N	0	N	00	N
43	20230623	140450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1510	-40	5	-2.58	84909357	55543	91.25	1540	1545	1507	2015	1085	1550	1528.71	2.88	0	-16202	1558	1554	1549	1545	1540	1556	1547	71	465	500	1020	1	1	14191091	214	5.72	0.97	12	0.39	264.00	1554.00	2365	20220729	-36.15	1450	20220927	4.14	2200	-31.36	20230427	1507	0.20	20230623	2365	-36.15	20220729	1450	4.14	20220927	0.77	N	069330	500	70 억		408063	N	N	0	N	00	N
44	20230622	160541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1550	-13	5	-0.83	92525595	59708	155.23	1547	1553	1544	2030	1095	1563	1549.63	2.95	0	-10559	1583	1572	1567	1556	1551	1570	1554	71	467	500	1030	1	1	14191091	220	5.87	1.00	12	0.42	264.00	1554.00	2365	20220729	-34.46	1450	20220927	6.90	2200	-29.55	20230427	1535	0.98	20230517	2365	-34.46	20220729	1450	6.90	20220927	0.77	N	069330	500	70 억		418617	N	N	0	N	00	N
45	20230622	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1551	-12	5	-0.77	89664280	57862	150.44	1547	1553	1544	2030	1095	1563	1549.62	2.95	0	-10116	1583	1572	1567	1556	1551	1570	1554	71	467	500	1030	1	1	14191091	220	5.88	1.00	12	0.41	264.00	1554.00	2365	20220729	-34.42	1450	20220927	6.97	2200	-29.50	20230427	1535	1.04	20230517	2365	-34.42	20220729	1450	6.97	20220927	0.77	N	069330	500	70 억		418617	N	N	0	N	00	N
46	20230622	140123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1550	-13	5	-0.83	73436252	47393	123.22	1547	1553	1544	2030	1095	1563	1549.52	2.95	0	-7143	1583	1572	1567	1556	1551	1570	1554	71	467	500	1030	1	1	14191091	220	5.87	1.00	12	0.33	264.00	1554.00	2365	20220729	-34.46	1450	20220927	6.90	2200	-29.55	20230427	1535	0.98	20230517	2365	-34.46	20220729	1450	6.90	20220927	0.77	N	069330	500	70 억		418617	N	N	0	N	00	N
47	20230622	130746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1551	-12	5	-0.77	56617573	36544	95.01	1547	1553	1544	2030	1095	1563	1549.30	2.95	0	-5533	1583	1572	1567	1556	1551	1570	1554	71	467	500	1030	1	1	14191091	220	5.88	1.00	12	0.26	264.00	1554.00	2365	20220729	-34.42	1450	20220927	6.97	2200	-29.50	20230427	1535	1.04	20230517	2365	-34.42	20220729	1450	6.97	20220927	0.77	N	069330	500	70 억		418617	N	N	0	N	00	N
48	20230622	120114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1551	-12	5	-0.77	47551065	30699	79.81	1547	1553	1544	2030	1095	1563	1548.95	2.95	0	-4138	1583	1572	1567	1556	1551	1570	1554	71	467	500	1030	1	1	14191091	220	5.88	1.00	12	0.22	264.00	1554.00	2365	20220729	-34.42	1450	20220927	6.97	2200	-29.50	20230427	1535	1.04	20230517	2365	-34.42	20220729	1450	6.97	20220927	0.77	N	069330	500	70 억		418617	N	N	0	N	00	N
49	20230622	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1552	-11	5	-0.70	40463668	26130	67.94	1547	1553	1544	2030	1095	1563	1548.55	2.95	0	-2490	1583	1572	1567	1556	1551	1570	1554	71	467	500	1030	1	1	14191091	220	5.88	1.00	12	0.18	264.00	1554.00	2365	20220729	-34.38	1450	20220927	7.03	2200	-29.45	20230427	1535	1.11	20230517	2365	-34.38	20220729	1450	7.03	20220927	0.77	N	069330	500	70 억		418617	N	N	0	N	00	N
50	20230622	100438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1549	-14	5	-0.90	38686502	24983	64.95	1547	1553	1544	2030	1095	1563	1548.51	2.95	0	-2468	1583	1572	1567	1556	1551	1570	1554	71	467	500	1030	1	1	14191091	220	5.87	1.00	12	0.18	264.00	1554.00	2365	20220729	-34.50	1450	20220927	6.83	2200	-29.59	20230427	1535	0.91	20230517	2365	-34.50	20220729	1450	6.83	20220927	0.77	N	069330	500	70 억		418617	N	N	0	N	00	N
51	20230622	090230	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1551	-12	5	-0.77	10124149	6547	17.02	1547	1551	1544	2030	1095	1563	1546.38	2.95	0	-433	1583	1572	1567	1556	1551	1570	1554	71	467	500	1030	1	1	14191091	220	5.88	1.00	12	0.05	264.00	1554.00	2365	20220729	-34.42	1450	20220927	6.97	2200	-29.50	20230427	1535	1.04	20230517	2365	-34.42	20220729	1450	6.97	20220927	0.77	N	069330	500	70 억		418617	N	N	0	N	00	N
52	20230621	160609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1563	-7	5	-0.45	60247922	38463	83.09	1570	1578	1562	2040	1099	1570	1566.39	3.02	0	-9858	1606	1587	1578	1559	1550	1583	1555	71	470	500	1030	1	1	14191091	222	5.92	1.01	12	0.27	264.00	1554.00	2365	20220729	-33.91	1450	20220927	7.79	2200	-28.95	20230427	1535	1.82	20230517	2365	-33.91	20220729	1450	7.79	20220927	0.73	N	069330	500	70 억		428475	N	N	0	N	00	N
53	20230621	150625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1564	-6	5	-0.38	57722231	36847	79.60	1570	1578	1562	2040	1099	1570	1566.54	3.02	0	-9304	1606	1587	1578	1559	1550	1583	1555	71	470	500	1030	1	1	14191091	222	5.92	1.01	12	0.26	264.00	1554.00	2365	20220729	-33.87	1450	20220927	7.86	2200	-28.91	20230427	1535	1.89	20230517	2365	-33.87	20220729	1450	7.86	20220927	0.73	N	069330	500	70 억		428475	N	N	0	N	00	N
54	20230621	140846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1564	-6	5	-0.38	50353574	32132	69.41	1570	1578	1563	2040	1099	1570	1567.08	3.02	0	-6378	1606	1587	1578	1559	1550	1583	1555	71	470	500	1030	1	1	14191091	222	5.92	1.01	12	0.23	264.00	1554.00	2365	20220729	-33.87	1450	20220927	7.86	2200	-28.91	20230427	1535	1.89	20230517	2365	-33.87	20220729	1450	7.86	20220927	0.73	N	069330	500	70 억		428475	N	N	0	N	00	N
55	20230621	130521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1565	-5	5	-0.32	48122581	30706	66.33	1570	1578	1563	2040	1099	1570	1567.20	3.02	0	-5916	1606	1587	1578	1559	1550	1583	1555	71	470	500	1030	1	1	14191091	222	5.93	1.01	12	0.22	264.00	1554.00	2365	20220729	-33.83	1450	20220927	7.93	2200	-28.86	20230427	1535	1.95	20230517	2365	-33.83	20220729	1450	7.93	20220927	0.73	N	069330	500	70 억		428475	N	N	0	N	00	N
56	20230621	120230	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1566	-4	5	-0.25	42839281	27328	59.04	1570	1578	1563	2040	1099	1570	1567.60	3.02	0	-4694	1606	1587	1578	1559	1550	1583	1555	71	470	500	1030	1	1	14191091	222	5.93	1.01	12	0.19	264.00	1554.00	2365	20220729	-33.78	1450	20220927	8.00	2200	-28.82	20230427	1535	2.02	20230517	2365	-33.78	20220729	1450	8.00	20220927	0.73	N	069330	500	70 억		428475	N	N	0	N	00	N
57	20230621	110418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1565	-5	5	-0.32	26197550	16691	36.06	1570	1578	1565	2040	1099	1570	1569.56	3.02	0	-2926	1606	1587	1578	1559	1550	1583	1555	71	470	500	1030	1	1	14191091	222	5.93	1.01	12	0.12	264.00	1554.00	2365	20220729	-33.83	1450	20220927	7.93	2200	-28.86	20230427	1535	1.95	20230517	2365	-33.83	20220729	1450	7.93	20220927	0.73	N	069330	500	70 억		428475	N	N	0	N	00	N
58	20230621	100444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1575	5	2	0.32	21739295	13847	29.91	1570	1578	1567	2040	1099	1570	1569.96	3.02	0	-1587	1606	1587	1578	1559	1550	1583	1555	71	470	500	1030	1	1	14191091	224	5.97	1.01	12	0.10	264.00	1554.00	2365	20220729	-33.40	1450	20220927	8.62	2200	-28.41	20230427	1535	2.61	20230517	2365	-33.40	20220729	1450	8.62	20220927	0.73	N	069330	500	70 억		428475	N	N	0	N	00	N
59	20230621	090312	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1570	0	3	0.00	15672090	9983	21.57	1570	1570	1568	2040	1099	1570	1569.88	3.02	0	-670	1606	1587	1578	1559	1550	1583	1555	71	470	500	1030	1	1	14191091	223	5.95	1.01	12	0.07	264.00	1554.00	2365	20220729	-33.62	1450	20220927	8.28	2200	-28.64	20230427	1535	2.28	20230517	2365	-33.62	20220729	1450	8.28	20220927	0.73	N	069330	500	70 억		428475	N	N	0	N	00	N
60	20230620	160637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1570	-13	5	-0.82	72491551	45753	120.47	1583	1597	1569	2055	1109	1583	1584.41	3.00	0	3446	1601	1591	1579	1569	1557	1597	1575	71	473	500	1040	1	1	14191091	223	5.95	1.01	12	0.32	264.00	1554.00	2365	20220729	-33.62	1450	20220927	8.28	2200	-28.64	20230427	1535	2.28	20230517	2365	-33.62	20220729	1450	8.28	20220927	0.72	N	069330	500	70 억		425029	N	N	0	N	00	N
61	20230620	150720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1594	11	2	0.69	62008083	39095	102.94	1583	1597	1569	2055	1109	1583	1586.09	3.00	0	3460	1601	1591	1579	1569	1557	1597	1575	71	473	500	1040	1	1	14191091	226	6.04	1.03	12	0.28	264.00	1554.00	2365	20220729	-32.60	1450	20220927	9.93	2200	-27.55	20230427	1535	3.84	20230517	2365	-32.60	20220729	1450	9.93	20220927	0.72	N	069330	500	70 억		425029	N	N	0	N	00	N
62	20230620	140230	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1593	10	2	0.63	60527154	38165	100.49	1583	1597	1569	2055	1109	1583	1585.93	3.00	0	4172	1601	1591	1579	1569	1557	1597	1575	71	473	500	1040	1	1	14191091	226	6.03	1.03	12	0.27	264.00	1554.00	2365	20220729	-32.64	1450	20220927	9.86	2200	-27.59	20230427	1535	3.78	20230517	2365	-32.64	20220729	1450	9.86	20220927	0.72	N	069330	500	70 억		425029	N	N	0	N	00	N
63	20230620	130224	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1590	7	2	0.44	50663377	31961	84.15	1583	1597	1569	2055	1109	1583	1585.16	3.00	0	4747	1601	1591	1579	1569	1557	1597	1575	71	473	500	1040	1	1	14191091	226	6.02	1.02	12	0.23	264.00	1554.00	2365	20220729	-32.77	1450	20220927	9.66	2200	-27.73	20230427	1535	3.58	20230517	2365	-32.77	20220729	1450	9.66	20220927	0.72	N	069330	500	70 억		425029	N	N	0	N	00	N
64	20230620	120131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1589	6	2	0.38	43952937	27740	73.04	1583	1597	1569	2055	1109	1583	1584.46	3.00	0	5730	1601	1591	1579	1569	1557	1597	1575	71	473	500	1040	1	1	14191091	225	6.02	1.02	12	0.20	264.00	1554.00	2365	20220729	-32.81	1450	20220927	9.59	2200	-27.77	20230427	1535	3.52	20230517	2365	-32.81	20220729	1450	9.59	20220927	0.72	N	069330	500	70 억		425029	N	N	0	N	00	N
65	20230620	110322	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1593	10	2	0.63	38311852	24188	63.69	1583	1597	1569	2055	1109	1583	1583.92	3.00	0	5849	1601	1591	1579	1569	1557	1597	1575	71	473	500	1040	1	1	14191091	226	6.03	1.03	12	0.17	264.00	1554.00	2365	20220729	-32.64	1450	20220927	9.86	2200	-27.59	20230427	1535	3.78	20230517	2365	-32.64	20220729	1450	9.86	20220927	0.72	N	069330	500	70 억		425029	N	N	0	N	00	N
66	20230620	100310	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1597	14	2	0.88	33375397	21087	55.52	1583	1597	1569	2055	1109	1583	1582.75	3.00	0	6139	1601	1591	1579	1569	1557	1597	1575	71	473	500	1040	1	1	14191091	227	6.05	1.03	12	0.15	264.00	1554.00	2365	20220729	-32.47	1450	20220927	10.14	2200	-27.41	20230427	1535	4.04	20230517	2365	-32.47	20220729	1450	10.14	20220927	0.72	N	069330	500	70 억		425029	N	N	0	N	00	N
67	20230620	090135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1575	-8	5	-0.51	7682554	4854	12.78	1583	1583	1575	2055	1109	1583	1582.73	3.00	0	-5	1601	1591	1579	1569	1557	1597	1575	71	473	500	1040	1	1	14191091	224	5.97	1.01	12	0.03	264.00	1554.00	2365	20220729	-33.40	1450	20220927	8.62	2200	-28.41	20230427	1535	2.61	20230517	2365	-33.40	20220729	1450	8.62	20220927	0.72	N	069330	500	70 억		425029	N	N	0	N	00	N
68	20230619	160839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1583	1	2	0.06	59899405	37979	71.61	1582	1589	1567	2055	1108	1582	1577.17	3.02	0	-2705	1612	1596	1589	1573	1566	1593	1570	71	473	500	1040	1	1	14191091	225	6.00	1.02	12	0.27	264.00	1554.00	2365	20220729	-33.07	1450	20220927	9.17	2200	-28.05	20230427	1535	3.13	20230517	2365	-33.07	20220729	1450	9.17	20220927	0.71	N	069330	500	70 억		428208	N	N	0	N	00	N
69	20230619	150110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1586	4	2	0.25	59297514	37599	70.89	1582	1589	1567	2055	1108	1582	1577.10	3.02	0	-2611	1612	1596	1589	1573	1566	1593	1570	71	473	500	1040	1	1	14191091	225	6.01	1.02	12	0.26	264.00	1554.00	2365	20220729	-32.94	1450	20220927	9.38	2200	-27.91	20230427	1535	3.32	20230517	2365	-32.94	20220729	1450	9.38	20220927	0.71	N	069330	500	70 억		428208	N	N	0	N	00	N
70	20230619	140919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1585	3	2	0.19	58406594	37037	69.83	1582	1585	1567	2055	1108	1582	1576.98	3.02	0	-2291	1612	1596	1589	1573	1566	1593	1570	71	473	500	1040	1	1	14191091	225	6.00	1.02	12	0.26	264.00	1554.00	2365	20220729	-32.98	1450	20220927	9.31	2200	-27.95	20230427	1535	3.26	20230517	2365	-32.98	20220729	1450	9.31	20220927	0.71	N	069330	500	70 억		428208	N	N	0	N	00	N
71	20230619	130127	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1570	-12	5	-0.76	38417502	24378	45.97	1582	1582	1567	2055	1108	1582	1575.91	3.02	0	-1826	1612	1596	1589	1573	1566	1593	1570	71	473	500	1040	1	1	14191091	223	5.95	1.01	12	0.17	264.00	1554.00	2365	20220729	-33.62	1450	20220927	8.28	2200	-28.64	20230427	1535	2.28	20230517	2365	-33.62	20220729	1450	8.28	20220927	0.71	N	069330	500	70 억		428208	N	N	0	N	00	N
72	20230619	120118	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1571	-11	5	-0.70	36168963	22947	43.27	1582	1582	1567	2055	1108	1582	1576.20	3.02	0	-1209	1612	1596	1589	1573	1566	1593	1570	71	473	500	1040	1	1	14191091	223	5.95	1.01	12	0.16	264.00	1554.00	2365	20220729	-33.57	1450	20220927	8.34	2200	-28.59	20230427	1535	2.35	20230517	2365	-33.57	20220729	1450	8.34	20220927	0.71	N	069330	500	70 억		428208	N	N	0	N	00	N
73	20230619	110502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1572	-10	5	-0.63	31814018	20176	38.04	1582	1582	1567	2055	1108	1582	1576.82	3.02	0	-849	1612	1596	1589	1573	1566	1593	1570	71	473	500	1040	1	1	14191091	223	5.95	1.01	12	0.14	264.00	1554.00	2365	20220729	-33.53	1450	20220927	8.41	2200	-28.55	20230427	1535	2.41	20230517	2365	-33.53	20220729	1450	8.41	20220927	0.71	N	069330	500	70 억		428208	N	N	0	N	00	N
74	20230619	100539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1572	-10	5	-0.63	26746162	16951	31.96	1582	1582	1567	2055	1108	1582	1577.85	3.02	0	-881	1612	1596	1589	1573	1566	1593	1570	71	473	500	1040	1	1	14191091	223	5.95	1.01	12	0.12	264.00	1554.00	2365	20220729	-33.53	1450	20220927	8.41	2200	-28.55	20230427	1535	2.41	20230517	2365	-33.53	20220729	1450	8.41	20220927	0.71	N	069330	500	70 억		428208	N	N	0	N	00	N
75	20230619	091000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1576	-6	5	-0.38	11693431	7392	13.94	1582	1582	1576	2055	1108	1582	1581.90	3.02	0	470	1612	1596	1589	1573	1566	1593	1570	71	473	500	1040	1	1	14191091	224	5.97	1.01	12	0.05	264.00	1554.00	2365	20220729	-33.36	1450	20220927	8.69	2200	-28.36	20230427	1535	2.67	20230517	2365	-33.36	20220729	1450	8.69	20220927	0.71	N	069330	500	70 억		428208	N	N	0	N	00	N
76	20230616	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1582	-23	5	-1.43	84593054	53036	83.00	1605	1605	1582	2085	1124	1605	1595.07	3.09	0	-10095	1633	1618	1593	1578	1553	1626	1586	71	480	500	1050	1	1	14191091	225	5.99	1.02	12	0.37	264.00	1554.00	2365	20220729	-33.11	1450	20220927	9.10	2200	-28.09	20230427	1535	3.06	20230517	2365	-33.11	20220729	1450	9.10	20220927	0.61	N	069330	500	70 억		437798	N	N	0	N	00	N
77	20230616	150930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1592	-13	5	-0.81	79425058	49770	77.89	1605	1605	1586	2085	1124	1605	1595.84	3.09	0	-9842	1633	1618	1593	1578	1553	1626	1586	71	480	500	1050	1	1	14191091	226	6.03	1.02	12	0.35	264.00	1554.00	2365	20220729	-32.68	1450	20220927	9.79	2200	-27.64	20230427	1535	3.71	20230517	2365	-32.68	20220729	1450	9.79	20220927	0.61	N	069330	500	70 억		437798	N	N	0	N	00	N
78	20230616	140404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1586	-19	5	-1.18	70559122	44193	69.16	1605	1605	1586	2085	1124	1605	1596.61	3.09	0	-8316	1633	1618	1593	1578	1553	1626	1586	71	480	500	1050	1	1	14191091	225	6.01	1.02	12	0.31	264.00	1554.00	2365	20220729	-32.94	1450	20220927	9.38	2200	-27.91	20230427	1535	3.32	20230517	2365	-32.94	20220729	1450	9.38	20220927	0.61	N	069330	500	70 억		437798	N	N	0	N	00	N
79	20230616	130109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1592	-13	5	-0.81	57000005	35668	55.82	1605	1605	1589	2085	1124	1605	1598.07	3.09	0	-2736	1633	1618	1593	1578	1553	1626	1586	71	480	500	1050	1	1	14191091	226	6.03	1.02	12	0.25	264.00	1554.00	2365	20220729	-32.68	1450	20220927	9.79	2200	-27.64	20230427	1535	3.71	20230517	2365	-32.68	20220729	1450	9.79	20220927	0.61	N	069330	500	70 억		437798	N	N	0	N	00	N
80	20230616	120105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1592	-13	5	-0.81	43755985	27379	42.85	1605	1605	1589	2085	1124	1605	1598.16	3.09	0	-1684	1633	1618	1593	1578	1553	1626	1586	71	480	500	1050	1	1	14191091	226	6.03	1.02	12	0.19	264.00	1554.00	2365	20220729	-32.68	1450	20220927	9.79	2200	-27.64	20230427	1535	3.71	20230517	2365	-32.68	20220729	1450	9.79	20220927	0.61	N	069330	500	70 억		437798	N	N	0	N	00	N
81	20230616	110617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1593	-12	5	-0.75	39118977	24467	38.29	1605	1605	1589	2085	1124	1605	1598.85	3.09	0	-1404	1633	1618	1593	1578	1553	1626	1586	71	480	500	1050	1	1	14191091	226	6.03	1.03	12	0.17	264.00	1554.00	2365	20220729	-32.64	1450	20220927	9.86	2200	-27.59	20230427	1535	3.78	20230517	2365	-32.64	20220729	1450	9.86	20220927	0.61	N	069330	500	70 억		437798	N	N	0	N	00	N
82	20230616	100612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1593	-12	5	-0.75	30534640	19080	29.86	1605	1605	1589	2085	1124	1605	1600.35	3.09	0	-1117	1633	1618	1593	1578	1553	1626	1586	71	480	500	1050	1	1	14191091	226	6.03	1.03	12	0.13	264.00	1554.00	2365	20220729	-32.64	1450	20220927	9.86	2200	-27.59	20230427	1535	3.78	20230517	2365	-32.64	20220729	1450	9.86	20220927	0.61	N	069330	500	70 억		437798	N	N	0	N	00	N
83	20230616	090533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1589	-16	5	-1.00	17848044	11122	17.41	1605	1605	1589	2085	1124	1605	1604.75	3.09	0	0	1633	1618	1593	1578	1553	1626	1586	71	480	500	1050	1	1	14191091	225	6.02	1.02	12	0.08	264.00	1554.00	2365	20220729	-32.81	1450	20220927	9.59	2200	-27.77	20230427	1535	3.52	20230517	2365	-32.81	20220729	1450	9.59	20220927	0.61	N	069330	500	70 억		437798	N	N	0	N	00	N
84	20230615	150105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1578	-13	5	-0.82	96948296	61126	85.82	1576	1608	1568	2065	1114	1591	1585.96	3.12	0	-4655	1681	1636	1611	1566	1541	1623	1553	71	475	500	1050	1	1	14191091	224	5.98	1.02	12	0.43	264.00	1554.00	2365	20220729	-33.28	1450	20220927	8.83	2200	-28.27	20230427	1535	2.80	20230517	2365	-33.28	20220729	1450	8.83	20220927	0.61	N	069330	500	70 억		442889	N	N	0	N	00	N
85	20230615	140411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1580	-11	5	-0.69	95122602	59971	84.19	1576	1608	1568	2065	1114	1591	1586.07	3.12	0	-4711	1681	1636	1611	1566	1541	1623	1553	71	475	500	1050	1	1	14191091	224	5.98	1.02	12	0.42	264.00	1554.00	2365	20220729	-33.19	1450	20220927	8.97	2200	-28.18	20230427	1535	2.93	20230517	2365	-33.19	20220729	1450	8.97	20220927	0.61	N	069330	500	70 억		442889	N	N	0	N	00	N
86	20230615	130858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1585	-6	5	-0.38	89933574	56691	79.59	1576	1608	1568	2065	1114	1591	1586.30	3.12	0	-4631	1681	1636	1611	1566	1541	1623	1553	71	475	500	1050	1	1	14191091	225	6.00	1.02	12	0.40	264.00	1554.00	2365	20220729	-32.98	1450	20220927	9.31	2200	-27.95	20230427	1535	3.26	20230517	2365	-32.98	20220729	1450	9.31	20220927	0.61	N	069330	500	70 억		442889	N	N	0	N	00	N
87	20230615	120915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1580	-11	5	-0.69	86103780	54285	76.21	1576	1606	1568	2065	1114	1591	1586.06	3.12	0	-4564	1681	1636	1611	1566	1541	1623	1553	71	475	500	1050	1	1	14191091	224	5.98	1.02	12	0.38	264.00	1554.00	2365	20220729	-33.19	1450	20220927	8.97	2200	-28.18	20230427	1535	2.93	20230517	2365	-33.19	20220729	1450	8.97	20220927	0.61	N	069330	500	70 억		442889	N	N	0	N	00	N
88	20230615	110231	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1577	-14	5	-0.88	83999114	52950	74.34	1576	1606	1568	2065	1114	1591	1586.30	3.12	0	-3985	1681	1636	1611	1566	1541	1623	1553	71	475	500	1050	1	1	14191091	224	5.97	1.01	12	0.37	264.00	1554.00	2365	20220729	-33.32	1450	20220927	8.76	2200	-28.32	20230427	1535	2.74	20230517	2365	-33.32	20220729	1450	8.76	20220927	0.61	N	069330	500	70 억		442889	N	N	0	N	00	N
89	20230611	184643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1622	47	2	2.98	191801115	119433	174.98	1575	1640	1575	2045	1103	1575	1605.87	3.25	6753	5174	1597	1585	1578	1566	1559	1582	1563	71	471	500	1030	1	1	14191091	230	6.14	1.04	12	0.84	264.00	1554.00	2835	20220608	-42.79	1450	20220927	11.86	2200	-26.27	20230427	1535	5.67	20230517	2620	-38.09	20220609	1450	11.86	20220927	0.44	N	069330	500	70 억		460972	N	N	0	N	00	N
90	20230611	181137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1622	47	2	2.98	191801115	119433	174.98	1575	1640	1575	2045	1103	1575	1605.87	3.25	6753	5174	1597	1585	1578	1566	1559	1582	1563	71	471	500	1030	1	1	14191091	230	6.14	1.04	12	0.84	264.00	1554.00	2835	20220608	-42.79	1450	20220927	11.86	2200	-26.27	20230427	1535	5.67	20230517	2620	-38.09	20220609	1450	11.86	20220927	0.44	N	069330	500	70 억		460972	N	N	0	N	00	N