KissMeData/052020/price/prices-20240601.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	20240628	160536	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	100	2	1.82	825473290	149319	107.47	5470	5630	5390	7150	3850	5500	5528.16	7.16	0	-18883	5886	5692	5566	5372	5246	5630	5310	233	1650	500	0	10	1	46694249	2615	-10.61	7.36	12	0.32	-528.00	761.00	16380	20230622	-65.81	4350	20240417	28.74	12700	-55.91	20240103	4350	28.74	20240417	16250	-65.54	20230703	4350	28.74	20240417	0.00	N	052020	500	233 억		3344171	N	N	0	N	00	N
3	20240628	150548	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5580	80	2	1.45	650943300	118018	84.94	5470	5630	5390	7150	3850	5500	5515.63	7.16	0	-10298	5886	5692	5566	5372	5246	5630	5310	233	1650	500	0	10	1	46694249	2606	-10.57	7.33	12	0.25	-528.00	761.00	16380	20230622	-65.93	4350	20240417	28.28	12700	-56.06	20240103	4350	28.28	20240417	16250	-65.66	20230703	4350	28.28	20240417	0.00	N	052020	500	233 억		3344171	N	N	0	N	00	N
4	20240628	140547	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	100	2	1.82	539465940	98089	70.60	5470	5620	5390	7150	3850	5500	5499.76	7.16	0	-6979	5886	5692	5566	5372	5246	5630	5310	233	1650	500	0	10	1	46694249	2615	-10.61	7.36	12	0.21	-528.00	761.00	16380	20230622	-65.81	4350	20240417	28.74	12700	-55.91	20240103	4350	28.74	20240417	16250	-65.54	20230703	4350	28.74	20240417	0.00	N	052020	500	233 억		3344171	N	N	0	N	00	N
5	20240628	130547	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5550	50	2	0.91	468184210	85344	61.42	5470	5600	5390	7150	3850	5500	5485.85	7.16	0	-5037	5886	5692	5566	5372	5246	5630	5310	233	1650	500	0	10	1	46694249	2592	-10.51	7.29	12	0.18	-528.00	761.00	16380	20230622	-66.12	4350	20240417	27.59	12700	-56.30	20240103	4350	27.59	20240417	16250	-65.85	20230703	4350	27.59	20240417	0.00	N	052020	500	233 억		3344171	N	N	0	N	00	N
6	20240628	120547	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	0	3	0.00	413244440	75477	54.32	5470	5600	5390	7150	3850	5500	5475.10	7.16	0	-1424	5886	5692	5566	5372	5246	5630	5310	233	1650	500	0	10	1	46694249	2568	-10.42	7.23	12	0.16	-528.00	761.00	16380	20230622	-66.42	4350	20240417	26.44	12700	-56.69	20240103	4350	26.44	20240417	16250	-66.15	20230703	4350	26.44	20240417	0.00	N	052020	500	233 억		3344171	N	N	0	N	00	N
7	20240628	110538	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5530	30	2	0.55	339633060	62089	44.69	5470	5600	5390	7150	3850	5500	5470.10	7.16	0	-543	5886	5692	5566	5372	5246	5630	5310	233	1650	500	0	10	1	46694249	2582	-10.47	7.27	12	0.13	-528.00	761.00	16380	20230622	-66.24	4350	20240417	27.13	12700	-56.46	20240103	4350	27.13	20240417	16250	-65.97	20230703	4350	27.13	20240417	0.00	N	052020	500	233 억		3344171	N	N	0	N	00	N
8	20240628	100535	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5450	-50	5	-0.91	187699070	34484	24.82	5470	5560	5390	7150	3850	5500	5443.07	7.16	0	3190	5886	5692	5566	5372	5246	5630	5310	233	1650	500	0	10	1	46694249	2545	-10.32	7.16	12	0.07	-528.00	761.00	16380	20230622	-66.73	4350	20240417	25.29	12700	-57.09	20240103	4350	25.29	20240417	16250	-66.46	20230703	4350	25.29	20240417	0.00	N	052020	500	233 억		3344171	N	N	0	N	00	N
9	20240628	090536	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	0	3	0.00	27538940	5073	3.65	5470	5500	5390	7150	3850	5500	5428.48	7.16	0	1847	5886	5692	5566	5372	5246	5630	5310	233	1650	500	0	10	1	46694249	2568	-10.42	7.23	12	0.01	-528.00	761.00	16380	20230622	-66.42	4350	20240417	26.44	12700	-56.69	20240103	4350	26.44	20240417	16250	-66.15	20230703	4350	26.44	20240417	0.00	N	052020	500	233 억		3344171	N	N	0	N	00	N
10	20240627	160530	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	-200	5	-3.51	765817900	138439	57.79	5590	5760	5440	7410	3990	5700	5537.21	7.21	0	-21677	6040	5870	5630	5460	5220	5955	5545	233	1710	500	0	10	1	46694249	2568	-10.42	7.23	12	0.30	-528.00	761.00	16380	20230622	-66.42	4350	20240417	26.44	12700	-56.69	20240103	4350	26.44	20240417	16250	-66.15	20230703	4350	26.44	20240417	0.00	N	052020	500	233 억		3368478	N	N	0	N	00	N
11	20240627	150538	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	-200	5	-3.51	554007050	100046	41.76	5590	5760	5440	7410	3990	5700	5537.52	7.21	0	-16692	6040	5870	5630	5460	5220	5955	5545	233	1710	500	0	10	1	46694249	2568	-10.42	7.23	12	0.21	-528.00	761.00	16380	20230622	-66.42	4350	20240417	26.44	12700	-56.69	20240103	4350	26.44	20240417	16250	-66.15	20230703	4350	26.44	20240417	0.00	N	052020	500	233 억		3368478	N	N	0	N	00	N
12	20240627	140534	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	-190	5	-3.33	493286640	89041	37.17	5590	5760	5440	7410	3990	5700	5539.99	7.21	0	-13356	6040	5870	5630	5460	5220	5955	5545	233	1710	500	0	10	1	46694249	2573	-10.44	7.24	12	0.19	-528.00	761.00	16380	20230622	-66.36	4350	20240417	26.67	12700	-56.61	20240103	4350	26.67	20240417	16250	-66.09	20230703	4350	26.67	20240417	0.00	N	052020	500	233 억		3368478	N	N	0	N	00	N
13	20240627	130534	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	-200	5	-3.51	407524720	73397	30.64	5590	5760	5480	7410	3990	5700	5552.33	7.21	0	-10033	6040	5870	5630	5460	5220	5955	5545	233	1710	500	0	10	1	46694249	2568	-10.42	7.23	12	0.16	-528.00	761.00	16380	20230622	-66.42	4350	20240417	26.44	12700	-56.69	20240103	4350	26.44	20240417	16250	-66.15	20230703	4350	26.44	20240417	0.00	N	052020	500	233 억		3368478	N	N	0	N	00	N
14	20240627	120537	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	-200	5	-3.51	369186700	66427	27.73	5590	5760	5480	7410	3990	5700	5557.78	7.21	0	-8547	6040	5870	5630	5460	5220	5955	5545	233	1710	500	0	10	1	46694249	2568	-10.42	7.23	12	0.14	-528.00	761.00	16380	20230622	-66.42	4350	20240417	26.44	12700	-56.69	20240103	4350	26.44	20240417	16250	-66.15	20230703	4350	26.44	20240417	0.00	N	052020	500	233 억		3368478	N	N	0	N	00	N
15	20240627	110536	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5520	-180	5	-3.16	293951090	52754	22.02	5590	5760	5500	7410	3990	5700	5572.11	7.21	0	-7112	6040	5870	5630	5460	5220	5955	5545	233	1710	500	0	10	1	46694249	2578	-10.45	7.25	12	0.11	-528.00	761.00	16380	20230622	-66.30	4350	20240417	26.90	12700	-56.54	20240103	4350	26.90	20240417	16250	-66.03	20230703	4350	26.90	20240417	0.00	N	052020	500	233 억		3368478	N	N	0	N	00	N
16	20240627	100535	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-80	5	-1.40	134515420	23912	9.98	5590	5760	5510	7410	3990	5700	5625.44	7.21	0	-1531	6040	5870	5630	5460	5220	5955	5545	233	1710	500	0	10	1	46694249	2624	-10.64	7.39	12	0.05	-528.00	761.00	16380	20230622	-65.69	4350	20240417	29.20	12700	-55.75	20240103	4350	29.20	20240417	16250	-65.42	20230703	4350	29.20	20240417	0.00	N	052020	500	233 억		3368478	N	N	0	N	00	N
17	20240627	090535	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5530	-170	5	-2.98	18795100	3385	1.41	5590	5620	5510	7410	3990	5700	5552.47	7.21	0	1605	6040	5870	5630	5460	5220	5955	5545	233	1710	500	0	10	1	46694249	2582	-10.47	7.27	12	0.01	-528.00	761.00	16380	20230622	-66.24	4350	20240417	27.13	12700	-56.46	20240103	4350	27.13	20240417	16250	-65.97	20230703	4350	27.13	20240417	0.00	N	052020	500	233 억		3368478	N	N	0	N	00	N
18	20240626	160534	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	60	2	1.06	1308162730	238031	102.32	5640	5800	5390	7330	3950	5640	5495.71	7.28	0	-26173	6100	5870	5670	5440	5240	5770	5340	233	1690	500	0	10	1	46694249	2662	-10.80	7.49	12	0.51	-528.00	761.00	16380	20230622	-65.20	4350	20240417	31.03	12700	-55.12	20240103	4350	31.03	20240417	16250	-64.92	20230703	4350	31.03	20240417	0.00	N	052020	500	233 억		3397837	N	N	0	N	00	N
19	20240626	150535	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	0	3	0.00	1149175730	210081	90.30	5640	5760	5390	7330	3950	5640	5470.16	7.28	0	-13912	6100	5870	5670	5440	5240	5770	5340	233	1690	500	0	10	1	46694249	2634	-10.68	7.41	12	0.45	-528.00	761.00	16380	20230622	-65.57	4350	20240417	29.66	12700	-55.59	20240103	4350	29.66	20240417	16250	-65.29	20230703	4350	29.66	20240417	0.00	N	052020	500	233 억		3397837	N	N	0	N	00	N
20	20240626	140534	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5450	-190	5	-3.37	928428550	170010	73.08	5640	5760	5390	7330	3950	5640	5461.02	7.28	0	-22656	6100	5870	5670	5440	5240	5770	5340	233	1690	500	0	10	1	46694249	2545	-10.32	7.16	12	0.36	-528.00	761.00	16380	20230622	-66.73	4350	20240417	25.29	12700	-57.09	20240103	4350	25.29	20240417	16250	-66.46	20230703	4350	25.29	20240417	0.00	N	052020	500	233 억		3397837	N	N	0	N	00	N
21	20240626	130535	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5490	-150	5	-2.66	719189650	131376	56.47	5640	5760	5390	7330	3950	5640	5474.28	7.28	0	-24990	6100	5870	5670	5440	5240	5770	5340	233	1690	500	0	10	1	46694249	2564	-10.40	7.21	12	0.28	-528.00	761.00	16380	20230622	-66.48	4350	20240417	26.21	12700	-56.77	20240103	4350	26.21	20240417	16250	-66.22	20230703	4350	26.21	20240417	0.00	N	052020	500	233 억		3397837	N	N	0	N	00	N
22	20240626	120534	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	-140	5	-2.48	478991820	87082	37.43	5640	5760	5400	7330	3950	5640	5500.47	7.28	0	-10652	6100	5870	5670	5440	5240	5770	5340	233	1690	500	0	10	1	46694249	2568	-10.42	7.23	12	0.19	-528.00	761.00	16380	20230622	-66.42	4350	20240417	26.44	12700	-56.69	20240103	4350	26.44	20240417	16250	-66.15	20230703	4350	26.44	20240417	0.00	N	052020	500	233 억		3397837	N	N	0	N	00	N
23	20240626	110534	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	-140	5	-2.48	421279650	76543	32.90	5640	5760	5400	7330	3950	5640	5503.83	7.28	0	-7775	6100	5870	5670	5440	5240	5770	5340	233	1690	500	0	10	1	46694249	2568	-10.42	7.23	12	0.16	-528.00	761.00	16380	20230622	-66.42	4350	20240417	26.44	12700	-56.69	20240103	4350	26.44	20240417	16250	-66.15	20230703	4350	26.44	20240417	0.00	N	052020	500	233 억		3397837	N	N	0	N	00	N
24	20240626	100533	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	-180	5	-3.19	312734380	56895	24.46	5640	5760	5400	7330	3950	5640	5496.69	7.28	0	-1034	6100	5870	5670	5440	5240	5770	5340	233	1690	500	0	10	1	46694249	2550	-10.34	7.17	12	0.12	-528.00	761.00	16380	20230622	-66.67	4350	20240417	25.52	12700	-57.01	20240103	4350	25.52	20240417	16250	-66.40	20230703	4350	25.52	20240417	0.00	N	052020	500	233 억		3397837	N	N	0	N	00	N
25	20240626	090534	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	10	2	0.18	41419880	7341	3.16	5640	5690	5600	7330	3950	5640	5642.27	7.28	0	-2273	6100	5870	5670	5440	5240	5770	5340	233	1690	500	0	10	1	46694249	2638	-10.70	7.42	12	0.02	-528.00	761.00	16380	20230622	-65.51	4350	20240417	29.89	12700	-55.51	20240103	4350	29.89	20240417	16250	-65.23	20230703	4350	29.89	20240417	0.00	N	052020	500	233 억		3397837	N	N	0	N	00	N
26	20240625	160533	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	-50	5	-0.88	1295720110	230069	131.38	5660	5900	5470	7390	3990	5690	5631.86	7.27	86294	5917	6136	5912	5756	5532	5376	5835	5455	233	1700	500	0	10	1	46694249	2634	-10.68	7.41	12	0.49	-528.00	761.00	16380	20230622	-65.57	4350	20240417	29.66	12700	-55.59	20240103	4350	29.66	20240417	16250	-65.29	20230703	4350	29.66	20240417	0.00	N	052020	500	233 억		3393144	N	N	0	N	00	N
27	20240625	150534	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-70	5	-1.23	1209182680	214690	122.60	5660	5900	5470	7390	3990	5690	5632.23	7.27	86294	9716	6136	5912	5756	5532	5376	5835	5455	233	1700	500	0	10	1	46694249	2624	-10.64	7.39	12	0.46	-528.00	761.00	16380	20230622	-65.69	4350	20240417	29.20	12700	-55.75	20240103	4350	29.20	20240417	16250	-65.42	20230703	4350	29.20	20240417	0.00	N	052020	500	233 억		3393144	N	N	0	N	00	N
28	20240625	140533	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5540	-150	5	-2.64	985915520	174612	99.71	5660	5900	5470	7390	3990	5690	5646.32	7.27	86294	-759	6136	5912	5756	5532	5376	5835	5455	233	1700	500	0	10	1	46694249	2587	-10.49	7.28	12	0.37	-528.00	761.00	16380	20230622	-66.18	4350	20240417	27.36	12700	-56.38	20240103	4350	27.36	20240417	16250	-65.91	20230703	4350	27.36	20240417	0.00	N	052020	500	233 억		3393144	N	N	0	N	00	N
29	20240625	130534	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5490	-200	5	-3.51	817884340	144156	82.32	5660	5900	5470	7390	3990	5690	5673.61	7.27	86294	-6930	6136	5912	5756	5532	5376	5835	5455	233	1700	500	0	10	1	46694249	2564	-10.40	7.21	12	0.31	-528.00	761.00	16380	20230622	-66.48	4350	20240417	26.21	12700	-56.77	20240103	4350	26.21	20240417	16250	-66.22	20230703	4350	26.21	20240417	0.00	N	052020	500	233 억		3393144	N	N	0	N	00	N
30	20240625	120536	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5470	-220	5	-3.87	733955770	128940	73.63	5660	5900	5470	7390	3990	5690	5692.23	7.27	86294	-2376	6136	5912	5756	5532	5376	5835	5455	233	1700	500	0	10	1	46694249	2554	-10.36	7.19	12	0.28	-528.00	761.00	16380	20230622	-66.61	4350	20240417	25.75	12700	-56.93	20240103	4350	25.75	20240417	16250	-66.34	20230703	4350	25.75	20240417	0.00	N	052020	500	233 억		3393144	N	N	0	N	00	N
31	20240625	110537	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	-90	5	-1.58	525938360	91385	52.18	5660	5900	5540	7390	3990	5690	5755.19	7.27	86294	1729	6136	5912	5756	5532	5376	5835	5455	233	1700	500	0	10	1	46694249	2615	-10.61	7.36	12	0.20	-528.00	761.00	16380	20230622	-65.81	4350	20240417	28.74	12700	-55.91	20240103	4350	28.74	20240417	16250	-65.54	20230703	4350	28.74	20240417	0.00	N	052020	500	233 억		3393144	N	N	0	N	00	N
32	20240625	100533	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	110	2	1.93	405288940	70008	39.98	5660	5900	5610	7390	3990	5690	5789.18	7.27	86294	1783	6136	5912	5756	5532	5376	5835	5455	233	1700	500	0	10	1	46694249	2708	-10.98	7.62	12	0.15	-528.00	761.00	16380	20230622	-64.59	4350	20240417	33.33	12700	-54.33	20240103	4350	33.33	20240417	16250	-64.31	20230703	4350	33.33	20240417	0.00	N	052020	500	233 억		3393144	N	N	0	N	00	N
33	20240625	090533	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-30	5	-0.53	29948650	5288	3.02	5660	5700	5610	7390	3990	5690	5663.50	7.27	86294	-709	6136	5912	5756	5532	5376	5835	5455	233	1700	500	0	10	1	46694249	2643	-10.72	7.44	12	0.01	-528.00	761.00	16380	20230622	-65.45	4350	20240417	30.11	12700	-55.43	20240103	4350	30.11	20240417	16250	-65.17	20230703	4350	30.11	20240417	0.00	N	052020	500	233 억		3393144	N	N	0	N	00	N
34	20240624	160531	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-220	5	-3.72	1006753880	174959	22.43	5900	5980	5600	7680	4140	5910	5754.28	7.31	0	-20159	6163	6036	5973	5846	5783	6005	5815	233	1770	500	0	10	1	46694249	2657	-10.78	7.48	12	0.37	-528.00	761.00	16380	20230622	-65.26	4350	20240417	30.80	12700	-55.20	20240103	4350	30.80	20240417	16250	-64.98	20230703	4350	30.80	20240417	0.00	N	052020	500	233 억		3414898	N	N	0	N	00	N
35	20240624	150532	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-200	5	-3.38	879508230	152666	19.57	5900	5980	5600	7680	4140	5910	5761.00	7.31	0	-16758	6163	6036	5973	5846	5783	6005	5815	233	1770	500	0	10	1	46694249	2666	-10.81	7.50	12	0.33	-528.00	761.00	16380	20230622	-65.14	4350	20240417	31.26	12700	-55.04	20240103	4350	31.26	20240417	16250	-64.86	20230703	4350	31.26	20240417	0.00	N	052020	500	233 억		3414898	N	N	0	N	00	N
36	20240624	140532	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-200	5	-3.38	701993650	121272	15.55	5900	5980	5670	7680	4140	5910	5788.59	7.31	0	-12168	6163	6036	5973	5846	5783	6005	5815	233	1770	500	0	10	1	46694249	2666	-10.81	7.50	12	0.26	-528.00	761.00	16380	20230622	-65.14	4350	20240417	31.26	12700	-55.04	20240103	4350	31.26	20240417	16250	-64.86	20230703	4350	31.26	20240417	0.00	N	052020	500	233 억		3414898	N	N	0	N	00	N
37	20240624	130531	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	-110	5	-1.86	458311340	78651	10.08	5900	5980	5740	7680	4140	5910	5827.15	7.31	0	-11666	6163	6036	5973	5846	5783	6005	5815	233	1770	500	0	10	1	46694249	2708	-10.98	7.62	12	0.17	-528.00	761.00	16380	20230622	-64.59	4350	20240417	33.33	12700	-54.33	20240103	4350	33.33	20240417	16250	-64.31	20230703	4350	33.33	20240417	0.00	N	052020	500	233 억		3414898	N	N	0	N	00	N
38	20240624	120532	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-150	5	-2.54	320823230	54923	7.04	5900	5980	5750	7680	4140	5910	5841.33	7.31	0	-11208	6163	6036	5973	5846	5783	6005	5815	233	1770	500	0	10	1	46694249	2690	-10.91	7.57	12	0.12	-528.00	761.00	16380	20230622	-64.84	4350	20240417	32.41	12700	-54.65	20240103	4350	32.41	20240417	16250	-64.55	20230703	4350	32.41	20240417	0.00	N	052020	500	233 억		3414898	N	N	0	N	00	N
39	20240624	110534	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	-100	5	-1.69	230277880	39258	5.03	5900	5980	5750	7680	4140	5910	5865.76	7.31	0	-9760	6163	6036	5973	5846	5783	6005	5815	233	1770	500	0	10	1	46694249	2713	-11.00	7.63	12	0.08	-528.00	761.00	16380	20230622	-64.53	4350	20240417	33.56	12700	-54.25	20240103	4350	33.56	20240417	16250	-64.25	20230703	4350	33.56	20240417	0.00	N	052020	500	233 억		3414898	N	N	0	N	00	N
40	20240624	100532	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-50	5	-0.85	106275350	17969	2.30	5900	5980	5850	7680	4140	5910	5914.37	7.31	0	-1580	6163	6036	5973	5846	5783	6005	5815	233	1770	500	0	10	1	46694249	2736	-11.10	7.70	12	0.04	-528.00	761.00	16380	20230622	-64.22	4350	20240417	34.71	12700	-53.86	20240103	4350	34.71	20240417	16250	-63.94	20230703	4350	34.71	20240417	0.00	N	052020	500	233 억		3414898	N	N	0	N	00	N
41	20240624	090532	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	-30	5	-0.51	15172760	2577	0.33	5900	5930	5870	7680	4140	5910	5887.76	7.31	0	667	6163	6036	5973	5846	5783	6005	5815	233	1770	500	0	10	1	46694249	2746	-11.14	7.73	12	0.01	-528.00	761.00	16380	20230622	-64.10	4350	20240417	35.17	12700	-53.70	20240103	4350	35.17	20240417	16250	-63.82	20230703	4350	35.17	20240417	0.00	N	052020	500	233 억		3414898	N	N	0	N	00	N
42	20240621	160514	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-60	5	-1.01	4614577340	779282	539.26	5970	6100	5910	7760	4180	5970	5921.63	7.35	0	-17013	6570	6270	6110	5810	5650	6190	5730	233	1790	500	0	10	1	46694249	2760	-11.19	7.77	12	1.67	-528.00	761.00	16380	20230622	-63.92	4350	20240417	35.86	12700	-53.46	20240103	4350	35.86	20240417	16380	-63.92	20230622	4350	35.86	20240417	0.00	N	052020	500	233 억		3431907	N	N	0	N	00	N
43	20240621	150514	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5980	10	2	0.17	613721980	102415	70.87	5970	6100	5910	7760	4180	5970	5992.50	7.35	0	-14863	6570	6270	6110	5810	5650	6190	5730	233	1790	500	0	10	1	46694249	2792	-11.33	7.86	12	0.22	-528.00	761.00	16380	20230622	-63.49	4350	20240417	37.47	12700	-52.91	20240103	4350	37.47	20240417	16380	-63.49	20230622	4350	37.47	20240417	0.00	N	052020	500	233 억		3431907	N	N	0	N	00	N
44	20240621	140515	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5980	10	2	0.17	509036460	84805	58.68	5970	6100	5950	7760	4180	5970	6002.43	7.35	0	-11310	6570	6270	6110	5810	5650	6190	5730	233	1790	500	0	10	1	46694249	2792	-11.33	7.86	12	0.18	-528.00	761.00	16380	20230622	-63.49	4350	20240417	37.47	12700	-52.91	20240103	4350	37.47	20240417	16380	-63.49	20230622	4350	37.47	20240417	0.00	N	052020	500	233 억		3431907	N	N	0	N	00	N
45	20240621	130516	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	0	3	0.00	467146920	77803	53.84	5970	6100	5950	7760	4180	5970	6004.23	7.35	0	-11664	6570	6270	6110	5810	5650	6190	5730	233	1790	500	0	10	1	46694249	2788	-11.31	7.84	12	0.17	-528.00	761.00	16380	20230622	-63.55	4350	20240417	37.24	12700	-52.99	20240103	4350	37.24	20240417	16380	-63.55	20230622	4350	37.24	20240417	0.00	N	052020	500	233 억		3431907	N	N	0	N	00	N
46	20240621	120518	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	-10	5	-0.17	345861540	57587	39.85	5970	6100	5950	7760	4180	5970	6005.90	7.35	0	-11165	6570	6270	6110	5810	5650	6190	5730	233	1790	500	0	10	1	46694249	2783	-11.29	7.83	12	0.12	-528.00	761.00	16380	20230622	-63.61	4350	20240417	37.01	12700	-53.07	20240103	4350	37.01	20240417	16380	-63.61	20230622	4350	37.01	20240417	0.00	N	052020	500	233 억		3431907	N	N	0	N	00	N
47	20240621	110516	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	0	3	0.00	297983310	49595	34.32	5970	6100	5950	7760	4180	5970	6008.33	7.35	0	-6960	6570	6270	6110	5810	5650	6190	5730	233	1790	500	0	10	1	46694249	2788	-11.31	7.84	12	0.11	-528.00	761.00	16380	20230622	-63.55	4350	20240417	37.24	12700	-52.99	20240103	4350	37.24	20240417	16380	-63.55	20230622	4350	37.24	20240417	0.00	N	052020	500	233 억		3431907	N	N	0	N	00	N
48	20240621	100514	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6000	30	2	0.50	219600310	36500	25.26	5970	6100	5950	7760	4180	5970	6016.45	7.35	0	-2890	6570	6270	6110	5810	5650	6190	5730	233	1790	500	0	10	1	46694249	2802	-11.36	7.88	12	0.08	-528.00	761.00	16380	20230622	-63.37	4350	20240417	37.93	12700	-52.76	20240103	4350	37.93	20240417	16380	-63.37	20230622	4350	37.93	20240417	0.00	N	052020	500	233 억		3431907	N	N	0	N	00	N
49	20240621	090517	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	80	2	1.34	28647020	4788	3.31	5970	6050	5950	7760	4180	5970	5983.09	7.35	0	89	6570	6270	6110	5810	5650	6190	5730	233	1790	500	0	10	1	46694249	2825	-11.46	7.95	12	0.01	-528.00	761.00	16380	20230622	-63.06	4350	20240417	39.08	12700	-52.36	20240103	4350	39.08	20240417	16380	-63.06	20230622	4350	39.08	20240417	0.00	N	052020	500	233 억		3431907	N	N	0	N	00	N
50	20240620	160513	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	-230	5	-3.71	866627510	141689	185.41	6200	6410	5950	8060	4340	6200	6117.06	7.38	0	-12808	6506	6352	6276	6122	6046	6315	6085	233	1860	500	0	10	1	46694249	2788	-11.31	7.84	12	0.30	-528.00	761.00	16440	20230614	-63.69	4350	20240417	37.24	12700	-52.99	20240103	4350	37.24	20240417	16380	-63.55	20230622	4350	37.24	20240417	0.00	N	052020	500	233 억		3444699	N	N	0	N	00	N
51	20240620	150514	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6020	-180	5	-2.90	758588210	123638	161.79	6200	6410	5950	8060	4340	6200	6135.52	7.38	0	-7506	6506	6352	6276	6122	6046	6315	6085	233	1860	500	0	10	1	46694249	2811	-11.40	7.91	12	0.26	-528.00	761.00	16440	20230614	-63.38	4350	20240417	38.39	12700	-52.60	20240103	4350	38.39	20240417	16380	-63.25	20230622	4350	38.39	20240417	0.00	N	052020	500	233 억		3444699	N	N	0	N	00	N
52	20240620	140513	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6120	-80	5	-1.29	481929670	77660	101.62	6200	6410	6080	8060	4340	6200	6205.64	7.38	0	-7322	6506	6352	6276	6122	6046	6315	6085	233	1860	500	0	10	1	46694249	2858	-11.59	8.04	12	0.17	-528.00	761.00	16440	20230614	-62.77	4350	20240417	40.69	12700	-51.81	20240103	4350	40.69	20240417	16380	-62.64	20230622	4350	40.69	20240417	0.00	N	052020	500	233 억		3444699	N	N	0	N	00	N
53	20240620	130514	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	-40	5	-0.65	373615710	59951	78.45	6200	6410	6140	8060	4340	6200	6232.06	7.38	0	-4030	6506	6352	6276	6122	6046	6315	6085	233	1860	500	0	10	1	46694249	2876	-11.67	8.09	12	0.13	-528.00	761.00	16440	20230614	-62.53	4350	20240417	41.61	12700	-51.50	20240103	4350	41.61	20240417	16380	-62.39	20230622	4350	41.61	20240417	0.00	N	052020	500	233 억		3444699	N	N	0	N	00	N
54	20240620	120513	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	-30	5	-0.48	350097050	56147	73.47	6200	6410	6140	8060	4340	6200	6235.42	7.38	0	-3418	6506	6352	6276	6122	6046	6315	6085	233	1860	500	0	10	1	46694249	2881	-11.69	8.11	12	0.12	-528.00	761.00	16440	20230614	-62.47	4350	20240417	41.84	12700	-51.42	20240103	4350	41.84	20240417	16380	-62.33	20230622	4350	41.84	20240417	0.00	N	052020	500	233 억		3444699	N	N	0	N	00	N
55	20240620	110514	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	-60	5	-0.97	320210920	51294	67.12	6200	6410	6140	8060	4340	6200	6242.73	7.38	0	-2310	6506	6352	6276	6122	6046	6315	6085	233	1860	500	0	10	1	46694249	2867	-11.63	8.07	12	0.11	-528.00	761.00	16440	20230614	-62.65	4350	20240417	41.15	12700	-51.65	20240103	4350	41.15	20240417	16380	-62.52	20230622	4350	41.15	20240417	0.00	N	052020	500	233 억		3444699	N	N	0	N	00	N
56	20240620	100515	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	-10	5	-0.16	225758750	35995	47.10	6200	6410	6180	8060	4340	6200	6272.11	7.38	0	-1464	6506	6352	6276	6122	6046	6315	6085	233	1860	500	0	10	1	46694249	2890	-11.72	8.13	12	0.08	-528.00	761.00	16440	20230614	-62.35	4350	20240417	42.30	12700	-51.26	20240103	4350	42.30	20240417	16380	-62.21	20230622	4350	42.30	20240417	0.00	N	052020	500	233 억		3444699	N	N	0	N	00	N
57	20240620	090520	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6260	60	2	0.97	1369370	220	0.29	6200	6260	6200	8060	4340	6200	6238.63	7.38	0	-20	6506	6352	6276	6122	6046	6315	6085	233	1860	500	0	10	1	46694249	2923	-11.86	8.23	12	0.00	-528.00	761.00	16440	20230614	-61.92	4350	20240417	43.91	12700	-50.71	20240103	4350	43.91	20240417	16380	-61.78	20230622	4350	43.91	20240417	0.00	N	052020	500	233 억		3444699	N	N	0	N	00	N
58	20240619	160513	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	-240	5	-3.73	474110840	75488	65.66	6340	6430	6200	8370	4510	6440	6280.61	7.41	0	-17018	6633	6536	6373	6276	6113	6585	6325	233	1930	500	0	10	1	46694249	2895	-11.74	8.15	12	0.16	-528.00	761.00	16980	20230613	-63.49	4350	20240417	42.53	12700	-51.18	20240103	4350	42.53	20240417	16380	-62.15	20230622	4350	42.53	20240417	0.00	N	052020	500	233 억		3461690	N	N	0	N	00	N
59	20240619	150510	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	-150	5	-2.33	388669540	61759	53.72	6340	6430	6230	8370	4510	6440	6293.33	7.41	0	-9720	6633	6536	6373	6276	6113	6585	6325	233	1930	500	0	10	1	46694249	2937	-11.91	8.27	12	0.13	-528.00	761.00	16980	20230613	-62.96	4350	20240417	44.60	12700	-50.47	20240103	4350	44.60	20240417	16380	-61.60	20230622	4350	44.60	20240417	0.00	N	052020	500	233 억		3461690	N	N	0	N	00	N
60	20240619	140515	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	-160	5	-2.48	299877940	47584	41.39	6340	6430	6250	8370	4510	6440	6302.08	7.41	0	-1990	6633	6536	6373	6276	6113	6585	6325	233	1930	500	0	10	1	46694249	2932	-11.89	8.25	12	0.10	-528.00	761.00	16980	20230613	-63.02	4350	20240417	44.37	12700	-50.55	20240103	4350	44.37	20240417	16380	-61.66	20230622	4350	44.37	20240417	0.00	N	052020	500	233 억		3461690	N	N	0	N	00	N
61	20240619	130511	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	-150	5	-2.33	293289100	46536	40.47	6340	6430	6250	8370	4510	6440	6302.41	7.41	0	-1704	6633	6536	6373	6276	6113	6585	6325	233	1930	500	0	10	1	46694249	2937	-11.91	8.27	12	0.10	-528.00	761.00	16980	20230613	-62.96	4350	20240417	44.60	12700	-50.47	20240103	4350	44.60	20240417	16380	-61.60	20230622	4350	44.60	20240417	0.00	N	052020	500	233 억		3461690	N	N	0	N	00	N
62	20240619	120511	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	-140	5	-2.17	284405840	45127	39.25	6340	6430	6250	8370	4510	6440	6302.34	7.41	0	-878	6633	6536	6373	6276	6113	6585	6325	233	1930	500	0	10	1	46694249	2942	-11.93	8.28	12	0.10	-528.00	761.00	16980	20230613	-62.90	4350	20240417	44.83	12700	-50.39	20240103	4350	44.83	20240417	16380	-61.54	20230622	4350	44.83	20240417	0.00	N	052020	500	233 억		3461690	N	N	0	N	00	N
63	20240619	110512	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	-160	5	-2.48	186241410	29516	25.67	6340	6430	6280	8370	4510	6440	6309.85	7.41	0	10	6633	6536	6373	6276	6113	6585	6325	233	1930	500	0	10	1	46694249	2932	-11.89	8.25	12	0.06	-528.00	761.00	16980	20230613	-63.02	4350	20240417	44.37	12700	-50.55	20240103	4350	44.37	20240417	16380	-61.66	20230622	4350	44.37	20240417	0.00	N	052020	500	233 억		3461690	N	N	0	N	00	N
64	20240619	100514	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6340	-100	5	-1.55	118381560	18741	16.30	6340	6430	6280	8370	4510	6440	6316.72	7.41	0	925	6633	6536	6373	6276	6113	6585	6325	233	1930	500	0	10	1	46694249	2960	-12.01	8.33	12	0.04	-528.00	761.00	16980	20230613	-62.66	4350	20240417	45.75	12700	-50.08	20240103	4350	45.75	20240417	16380	-61.29	20230622	4350	45.75	20240417	0.00	N	052020	500	233 억		3461690	N	N	0	N	00	N
65	20240619	090518	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6340	-100	5	-1.55	16672350	2628	2.29	6340	6430	6340	8370	4510	6440	6344.12	7.41	0	174	6633	6536	6373	6276	6113	6585	6325	233	1930	500	0	10	1	46694249	2960	-12.01	8.33	12	0.01	-528.00	761.00	16980	20230613	-62.66	4350	20240417	45.75	12700	-50.08	20240103	4350	45.75	20240417	16380	-61.29	20230622	4350	45.75	20240417	0.00	N	052020	500	233 억		3461690	N	N	0	N	00	N
66	20240618	160508	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	20	2	0.31	724292150	114783	62.49	6410	6470	6210	8340	4500	6420	6310.10	7.44	0	-6385	6886	6652	6466	6232	6046	6560	6140	233	1920	500	0	10	1	46694249	3007	-12.20	8.46	12	0.25	-528.00	761.00	17290	20230612	-62.75	4350	20240417	48.05	12700	-49.29	20240103	4350	48.05	20240417	16380	-60.68	20230622	4350	48.05	20240417	0.00	N	052020	500	233 억		3473615	N	N	0	N	00	N
67	20240618	150507	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	-20	5	-0.31	674684050	107067	58.29	6410	6470	6210	8340	4500	6420	6301.51	7.44	0	-4798	6886	6652	6466	6232	6046	6560	6140	233	1920	500	0	10	1	46694249	2988	-12.12	8.41	12	0.23	-528.00	761.00	17290	20230612	-62.98	4350	20240417	47.13	12700	-49.61	20240103	4350	47.13	20240417	16380	-60.93	20230622	4350	47.13	20240417	0.00	N	052020	500	233 억		3473615	N	N	0	N	00	N
68	20240618	140508	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	-170	5	-2.65	508122160	80912	44.05	6410	6470	6210	8340	4500	6420	6279.94	7.44	0	-5453	6886	6652	6466	6232	6046	6560	6140	233	1920	500	0	10	1	46694249	2918	-11.84	8.21	12	0.17	-528.00	761.00	17290	20230612	-63.85	4350	20240417	43.68	12700	-50.79	20240103	4350	43.68	20240417	16380	-61.84	20230622	4350	43.68	20240417	0.00	N	052020	500	233 억		3473615	N	N	0	N	00	N
69	20240618	130512	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6310	-110	5	-1.71	465544800	74114	40.35	6410	6470	6210	8340	4500	6420	6281.47	7.44	0	-5582	6886	6652	6466	6232	6046	6560	6140	233	1920	500	0	10	1	46694249	2946	-11.95	8.29	12	0.16	-528.00	761.00	17290	20230612	-63.50	4350	20240417	45.06	12700	-50.31	20240103	4350	45.06	20240417	16380	-61.48	20230622	4350	45.06	20240417	0.00	N	052020	500	233 억		3473615	N	N	0	N	00	N
70	20240618	120512	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6260	-160	5	-2.49	398767840	63504	34.57	6410	6470	6210	8340	4500	6420	6279.41	7.44	0	-4493	6886	6652	6466	6232	6046	6560	6140	233	1920	500	0	10	1	46694249	2923	-11.86	8.23	12	0.14	-528.00	761.00	17290	20230612	-63.79	4350	20240417	43.91	12700	-50.71	20240103	4350	43.91	20240417	16380	-61.78	20230622	4350	43.91	20240417	0.00	N	052020	500	233 억		3473615	N	N	0	N	00	N
71	20240618	110509	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	-170	5	-2.65	358490760	57048	31.06	6410	6470	6210	8340	4500	6420	6284.02	7.44	0	-4301	6886	6652	6466	6232	6046	6560	6140	233	1920	500	0	10	1	46694249	2918	-11.84	8.21	12	0.12	-528.00	761.00	17290	20230612	-63.85	4350	20240417	43.68	12700	-50.79	20240103	4350	43.68	20240417	16380	-61.84	20230622	4350	43.68	20240417	0.00	N	052020	500	233 억		3473615	N	N	0	N	00	N
72	20240618	100510	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	-100	5	-1.56	233048610	36983	20.13	6410	6470	6230	8340	4500	6420	6301.51	7.44	0	-4860	6886	6652	6466	6232	6046	6560	6140	233	1920	500	0	10	1	46694249	2951	-11.97	8.30	12	0.08	-528.00	761.00	17290	20230612	-63.45	4350	20240417	45.29	12700	-50.24	20240103	4350	45.29	20240417	16380	-61.42	20230622	4350	45.29	20240417	0.00	N	052020	500	233 억		3473615	N	N	0	N	00	N
73	20240618	090515	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6430	10	2	0.16	5329450	831	0.45	6410	6470	6370	8340	4500	6420	6413.30	7.44	0	-387	6886	6652	6466	6232	6046	6560	6140	233	1920	500	0	10	1	46694249	3002	-12.18	8.45	12	0.00	-528.00	761.00	17290	20230612	-62.81	4350	20240417	47.82	12700	-49.37	20240103	4350	47.82	20240417	16380	-60.74	20230622	4350	47.82	20240417	0.00	N	052020	500	233 억		3473615	N	N	0	N	00	N
74	20240617	160507	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6420	-280	5	-4.18	1170373530	182947	59.99	6700	6700	6280	8710	4690	6700	6397.34	7.55	0	-49306	7180	6940	6620	6380	6060	7060	6500	233	2010	500	0	10	1	46694249	2998	-12.16	8.44	12	0.39	-528.00	761.00	17500	20230609	-63.31	4350	20240417	47.59	12700	-49.45	20240103	4350	47.59	20240417	16380	-60.81	20230622	4350	47.59	20240417	0.00	N	052020	500	233 억		3525669	N	N	0	N	00	N
75	20240617	150510	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6340	-360	5	-5.37	1064410090	166289	54.53	6700	6700	6280	8710	4690	6700	6400.97	7.55	0	-41304	7180	6940	6620	6380	6060	7060	6500	233	2010	500	0	10	1	46694249	2960	-12.01	8.33	12	0.36	-528.00	761.00	17500	20230609	-63.77	4350	20240417	45.75	12700	-50.08	20240103	4350	45.75	20240417	16380	-61.29	20230622	4350	45.75	20240417	0.00	N	052020	500	233 억		3525669	N	N	0	N	00	N
76	20240617	140504	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6420	-280	5	-4.18	984190410	153668	50.39	6700	6700	6280	8710	4690	6700	6404.65	7.55	0	-36110	7180	6940	6620	6380	6060	7060	6500	233	2010	500	0	10	1	46694249	2998	-12.16	8.44	12	0.33	-528.00	761.00	17500	20230609	-63.31	4350	20240417	47.59	12700	-49.45	20240103	4350	47.59	20240417	16380	-60.81	20230622	4350	47.59	20240417	0.00	N	052020	500	233 억		3525669	N	N	0	N	00	N
77	20240617	130505	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6380	-320	5	-4.78	916817130	143146	46.94	6700	6700	6280	8710	4690	6700	6404.77	7.55	0	-32658	7180	6940	6620	6380	6060	7060	6500	233	2010	500	0	10	1	46694249	2979	-12.08	8.38	12	0.31	-528.00	761.00	17500	20230609	-63.54	4350	20240417	46.67	12700	-49.76	20240103	4350	46.67	20240417	16380	-61.05	20230622	4350	46.67	20240417	0.00	N	052020	500	233 억		3525669	N	N	0	N	00	N
78	20240617	120506	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6330	-370	5	-5.52	808114140	125962	41.30	6700	6700	6280	8710	4690	6700	6415.54	7.55	0	-29633	7180	6940	6620	6380	6060	7060	6500	233	2010	500	0	10	1	46694249	2956	-11.99	8.32	12	0.27	-528.00	761.00	17500	20230609	-63.83	4350	20240417	45.52	12700	-50.16	20240103	4350	45.52	20240417	16380	-61.36	20230622	4350	45.52	20240417	0.00	N	052020	500	233 억		3525669	N	N	0	N	00	N
79	20240617	110502	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6350	-350	5	-5.22	662404860	102916	33.75	6700	6700	6320	8710	4690	6700	6436.36	7.55	0	-24377	7180	6940	6620	6380	6060	7060	6500	233	2010	500	0	10	1	46694249	2965	-12.03	8.34	12	0.22	-528.00	761.00	17500	20230609	-63.71	4350	20240417	45.98	12700	-50.00	20240103	4350	45.98	20240417	16380	-61.23	20230622	4350	45.98	20240417	0.00	N	052020	500	233 억		3525669	N	N	0	N	00	N
80	20240617	100504	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6360	-340	5	-5.07	465934040	72030	23.62	6700	6700	6330	8710	4690	6700	6468.61	7.55	0	-16292	7180	6940	6620	6380	6060	7060	6500	233	2010	500	0	10	1	46694249	2970	-12.05	8.36	12	0.15	-528.00	761.00	17500	20230609	-63.66	4350	20240417	46.21	12700	-49.92	20240103	4350	46.21	20240417	16380	-61.17	20230622	4350	46.21	20240417	0.00	N	052020	500	233 억		3525669	N	N	0	N	00	N
81	20240617	090505	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6630	-70	5	-1.04	58628160	8891	2.92	6700	6700	6450	8710	4690	6700	6594.10	7.55	0	434	7180	6940	6620	6380	6060	7060	6500	233	2010	500	0	10	1	46694249	3096	-12.56	8.71	12	0.02	-528.00	761.00	17500	20230609	-62.11	4350	20240417	52.41	12700	-47.80	20240103	4350	52.41	20240417	16380	-59.52	20230622	4350	52.41	20240417	0.00	N	052020	500	233 억		3525669	N	N	0	N	00	N
82	20240614	160424	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6700	370	2	5.85	2003313630	304653	264.11	6310	6860	6300	8220	4440	6330	6574.83	7.39	0	73305	6583	6456	6373	6246	6163	6415	6205	233	1890	500	0	10	1	46694249	3129	-12.69	8.80	12	0.65	-528.00	761.00	17610	20230608	-61.95	4350	20240417	54.02	12700	-47.24	20240103	4350	54.02	20240417	16440	-59.25	20230614	4350	54.02	20240417	0.00	N	052020	500	233 억		3452557	N	N	0	N	00	N
83	20240614	150425	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6600	270	2	4.27	1887172420	287244	249.02	6310	6860	6300	8220	4440	6330	6569.95	7.39	0	72335	6583	6456	6373	6246	6163	6415	6205	233	1890	500	0	10	1	46694249	3082	-12.50	8.67	12	0.62	-528.00	761.00	17610	20230608	-62.52	4350	20240417	51.72	12700	-48.03	20240103	4350	51.72	20240417	16440	-59.85	20230614	4350	51.72	20240417	0.00	N	052020	500	233 억		3452557	N	N	0	N	00	N
84	20240614	140425	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6660	330	2	5.21	1759812220	268069	232.39	6310	6860	6300	8220	4440	6330	6564.80	7.39	0	72250	6583	6456	6373	6246	6163	6415	6205	233	1890	500	0	10	1	46694249	3110	-12.61	8.75	12	0.57	-528.00	761.00	17610	20230608	-62.18	4350	20240417	53.10	12700	-47.56	20240103	4350	53.10	20240417	16440	-59.49	20230614	4350	53.10	20240417	0.00	N	052020	500	233 억		3452557	N	N	0	N	00	N
85	20240614	130425	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6650	320	2	5.06	1664607650	253777	220.00	6310	6860	6300	8220	4440	6330	6559.36	7.39	0	67489	6583	6456	6373	6246	6163	6415	6205	233	1890	500	0	10	1	46694249	3105	-12.59	8.74	12	0.54	-528.00	761.00	17610	20230608	-62.24	4350	20240417	52.87	12700	-47.64	20240103	4350	52.87	20240417	16440	-59.55	20230614	4350	52.87	20240417	0.00	N	052020	500	233 억		3452557	N	N	0	N	00	N
86	20240614	120428	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	360	2	5.69	1562380850	238469	206.73	6310	6860	6300	8220	4440	6330	6551.74	7.39	0	65237	6583	6456	6373	6246	6163	6415	6205	233	1890	500	0	10	1	46694249	3124	-12.67	8.79	12	0.51	-528.00	761.00	17610	20230608	-62.01	4350	20240417	53.79	12700	-47.32	20240103	4350	53.79	20240417	16440	-59.31	20230614	4350	53.79	20240417	0.00	N	052020	500	233 억		3452557	N	N	0	N	00	N
87	20240614	110456	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6800	470	2	7.42	1244043990	191197	165.75	6310	6800	6300	8220	4440	6330	6506.64	7.39	0	64432	6583	6456	6373	6246	6163	6415	6205	233	1890	500	0	10	1	46694249	3175	-12.88	8.94	12	0.41	-528.00	761.00	17610	20230608	-61.39	4350	20240417	56.32	12700	-46.46	20240103	4350	56.32	20240417	16440	-58.64	20230614	4350	56.32	20240417	0.00	N	052020	500	233 억		3452557	N	N	0	N	00	N
88	20240614	100456	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6470	140	2	2.21	481927210	75811	65.72	6310	6490	6300	8220	4440	6330	6356.97	7.39	0	11344	6583	6456	6373	6246	6163	6415	6205	233	1890	500	0	10	1	46694249	3021	-12.25	8.50	12	0.16	-528.00	761.00	17610	20230608	-63.26	4350	20240417	48.74	12700	-49.06	20240103	4350	48.74	20240417	16440	-60.64	20230614	4350	48.74	20240417	0.00	N	052020	500	233 억		3452557	N	N	0	N	00	N
89	20240614	090459	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	70	2	1.11	66573460	10515	9.12	6310	6400	6300	8220	4440	6330	6331.29	7.39	0	2214	6583	6456	6373	6246	6163	6415	6205	233	1890	500	0	10	1	46694249	2988	-12.12	8.41	12	0.02	-528.00	761.00	17610	20230608	-63.66	4350	20240417	47.13	12700	-49.61	20240103	4350	47.13	20240417	16440	-61.07	20230614	4350	47.13	20240417	0.00	N	052020	500	233 억		3452557	N	N	0	N	00	N
90	20240613	160452	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6330	-90	5	-1.40	733890950	114874	195.26	6420	6500	6290	8340	4500	6420	6388.66	7.34	0	-10211	6560	6490	6400	6330	6240	6445	6285	233	1920	500	0	10	1	46694249	2956	-11.99	8.32	12	0.25	-528.00	761.00	19300	20230607	-67.20	4350	20240417	45.52	12700	-50.16	20240103	4350	45.52	20240417	16980	-62.72	20230613	4350	45.52	20240417	0.00	N	052020	500	233 억		3428657	N	N	0	N	00	N
91	20240613	150501	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6390	-30	5	-0.47	636923470	99622	169.34	6420	6500	6290	8340	4500	6420	6393.40	7.34	0	-2923	6560	6490	6400	6330	6240	6445	6285	233	1920	500	0	10	1	46694249	2984	-12.10	8.40	12	0.21	-528.00	761.00	19300	20230607	-66.89	4350	20240417	46.90	12700	-49.69	20240103	4350	46.90	20240417	16980	-62.37	20230613	4350	46.90	20240417	0.00	N	052020	500	233 억		3428657	N	N	0	N	00	N
92	20240613	140455	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	-120	5	-1.87	576226650	90082	153.12	6420	6500	6290	8340	4500	6420	6396.69	7.34	0	1428	6560	6490	6400	6330	6240	6445	6285	233	1920	500	0	10	1	46694249	2942	-11.93	8.28	12	0.19	-528.00	761.00	19300	20230607	-67.36	4350	20240417	44.83	12700	-50.39	20240103	4350	44.83	20240417	16980	-62.90	20230613	4350	44.83	20240417	0.00	N	052020	500	233 억		3428657	N	N	0	N	00	N
93	20240613	130455	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6430	10	2	0.16	451388770	70414	119.69	6420	6500	6290	8340	4500	6420	6410.50	7.34	0	3759	6560	6490	6400	6330	6240	6445	6285	233	1920	500	0	10	1	46694249	3002	-12.18	8.45	12	0.15	-528.00	761.00	19300	20230607	-66.68	4350	20240417	47.82	12700	-49.37	20240103	4350	47.82	20240417	16980	-62.13	20230613	4350	47.82	20240417	0.00	N	052020	500	233 억		3428657	N	N	0	N	00	N
94	20240613	120458	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	-20	5	-0.31	422018380	65829	111.90	6420	6500	6290	8340	4500	6420	6410.83	7.34	0	4175	6560	6490	6400	6330	6240	6445	6285	233	1920	500	0	10	1	46694249	2988	-12.12	8.41	12	0.14	-528.00	761.00	19300	20230607	-66.84	4350	20240417	47.13	12700	-49.61	20240103	4350	47.13	20240417	16980	-62.31	20230613	4350	47.13	20240417	0.00	N	052020	500	233 억		3428657	N	N	0	N	00	N
95	20240613	110452	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6390	-30	5	-0.47	381441630	59494	101.13	6420	6500	6290	8340	4500	6420	6411.43	7.34	0	4031	6560	6490	6400	6330	6240	6445	6285	233	1920	500	0	10	1	46694249	2984	-12.10	8.40	12	0.13	-528.00	761.00	19300	20230607	-66.89	4350	20240417	46.90	12700	-49.69	20240103	4350	46.90	20240417	16980	-62.37	20230613	4350	46.90	20240417	0.00	N	052020	500	233 억		3428657	N	N	0	N	00	N
96	20240613	100454	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6370	-50	5	-0.78	185918180	29176	49.59	6420	6450	6290	8340	4500	6420	6372.30	7.34	0	-3620	6560	6490	6400	6330	6240	6445	6285	233	1920	500	0	10	1	46694249	2974	-12.06	8.37	12	0.06	-528.00	761.00	19300	20230607	-66.99	4350	20240417	46.44	12700	-49.84	20240103	4350	46.44	20240417	16980	-62.49	20230613	4350	46.44	20240417	0.00	N	052020	500	233 억		3428657	N	N	0	N	00	N
97	20240613	090457	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	-20	5	-0.31	15818270	2474	4.21	6420	6450	6380	8340	4500	6420	6393.80	7.34	0	1594	6560	6490	6400	6330	6240	6445	6285	233	1920	500	0	10	1	46694249	2988	-12.12	8.41	12	0.01	-528.00	761.00	19300	20230607	-66.84	4350	20240417	47.13	12700	-49.61	20240103	4350	47.13	20240417	16980	-62.31	20230613	4350	47.13	20240417	0.00	N	052020	500	233 억		3428657	N	N	0	N	00	N
98	20240612	160449	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6420	-10	5	-0.16	371205770	58192	59.71	6430	6470	6310	8350	4510	6430	6378.97	7.36	0	939	6623	6526	6433	6336	6243	6480	6290	233	1920	500	0	10	1	46694249	2998	-12.16	8.44	12	0.12	-528.00	761.00	19950	20230605	-67.82	4350	20240417	47.59	12700	-49.45	20240103	4350	47.59	20240417	17290	-62.87	20230612	4350	47.59	20240417	0.00	N	052020	500	233 억		3435927	N	N	0	N	00	N
99	20240612	150457	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6360	-70	5	-1.09	319716090	50144	51.45	6430	6470	6310	8350	4510	6430	6375.96	7.36	0	85	6623	6526	6433	6336	6243	6480	6290	233	1920	500	0	10	1	46694249	2970	-12.05	8.36	12	0.11	-528.00	761.00	19950	20230605	-68.12	4350	20240417	46.21	12700	-49.92	20240103	4350	46.21	20240417	17290	-63.22	20230612	4350	46.21	20240417	0.00	N	052020	500	233 억		3435927	N	N	0	N	00	N
100	20240612	140453	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6390	-40	5	-0.62	281814770	44204	45.35	6430	6470	6310	8350	4510	6430	6375.32	7.36	0	-1300	6623	6526	6433	6336	6243	6480	6290	233	1920	500	0	10	1	46694249	2984	-12.10	8.40	12	0.09	-528.00	761.00	19950	20230605	-67.97	4350	20240417	46.90	12700	-49.69	20240103	4350	46.90	20240417	17290	-63.04	20230612	4350	46.90	20240417	0.00	N	052020	500	233 억		3435927	N	N	0	N	00	N
101	20240612	130451	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6330	-100	5	-1.56	233257960	36605	37.56	6430	6460	6310	8350	4510	6430	6372.30	7.36	0	-2733	6623	6526	6433	6336	6243	6480	6290	233	1920	500	0	10	1	46694249	2956	-11.99	8.32	12	0.08	-528.00	761.00	19950	20230605	-68.27	4350	20240417	45.52	12700	-50.16	20240103	4350	45.52	20240417	17290	-63.39	20230612	4350	45.52	20240417	0.00	N	052020	500	233 억		3435927	N	N	0	N	00	N
102	20240612	120450	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6370	-60	5	-0.93	193355480	30303	31.09	6430	6460	6310	8350	4510	6430	6380.74	7.36	0	-2552	6623	6526	6433	6336	6243	6480	6290	233	1920	500	0	10	1	46694249	2974	-12.06	8.37	12	0.06	-528.00	761.00	19950	20230605	-68.07	4350	20240417	46.44	12700	-49.84	20240103	4350	46.44	20240417	17290	-63.16	20230612	4350	46.44	20240417	0.00	N	052020	500	233 억		3435927	N	N	0	N	00	N
103	20240612	110449	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6330	-100	5	-1.56	154045300	24130	24.76	6430	6460	6310	8350	4510	6430	6383.97	7.36	0	-1262	6623	6526	6433	6336	6243	6480	6290	233	1920	500	0	10	1	46694249	2956	-11.99	8.32	12	0.05	-528.00	761.00	19950	20230605	-68.27	4350	20240417	45.52	12700	-50.16	20240103	4350	45.52	20240417	17290	-63.39	20230612	4350	45.52	20240417	0.00	N	052020	500	233 억		3435927	N	N	0	N	00	N
104	20240612	100451	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6450	20	2	0.31	79981030	12464	12.79	6430	6460	6370	8350	4510	6430	6416.96	7.36	0	1261	6623	6526	6433	6336	6243	6480	6290	233	1920	500	0	10	1	46694249	3012	-12.22	8.48	12	0.03	-528.00	761.00	19950	20230605	-67.67	4350	20240417	48.28	12700	-49.21	20240103	4350	48.28	20240417	17290	-62.70	20230612	4350	48.28	20240417	0.00	N	052020	500	233 억		3435927	N	N	0	N	00	N
105	20240612	090450	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6370	-60	5	-0.93	29399880	4600	4.72	6430	6460	6370	8350	4510	6430	6391.28	7.36	0	1961	6623	6526	6433	6336	6243	6480	6290	233	1920	500	0	10	1	46694249	2974	-12.06	8.37	12	0.01	-528.00	761.00	19950	20230605	-68.07	4350	20240417	46.44	12700	-49.84	20240103	4350	46.44	20240417	17290	-63.16	20230612	4350	46.44	20240417	0.00	N	052020	500	233 억		3435927	N	N	0	N	00	N
106	20240610	160446	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6480	0	3	0.00	783177800	120812	81.73	6470	6670	6360	8420	4540	6480	6482.62	7.34	0	7087	6826	6652	6556	6382	6286	6605	6335	233	1940	500	0	10	1	46694249	3026	-12.27	8.52	12	0.26	-528.00	761.00	21050	20230601	-69.22	4350	20240417	48.97	12700	-48.98	20240103	4350	48.97	20240417	17290	-62.52	20230612	4350	48.97	20240417	0.00	N	052020	500	233 억		3425046	N	N	0	N	00	N
107	20240610	150451	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6430	-50	5	-0.77	704299950	108565	73.45	6470	6670	6360	8420	4540	6480	6487.37	7.34	0	7598	6826	6652	6556	6382	6286	6605	6335	233	1940	500	0	10	1	46694249	3002	-12.18	8.45	12	0.23	-528.00	761.00	21050	20230601	-69.45	4350	20240417	47.82	12700	-49.37	20240103	4350	47.82	20240417	17290	-62.81	20230612	4350	47.82	20240417	0.00	N	052020	500	233 억		3425046	N	N	0	N	00	N
108	20240610	140448	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6420	-60	5	-0.93	613633850	94386	63.85	6470	6670	6360	8420	4540	6480	6501.35	7.34	0	8885	6826	6652	6556	6382	6286	6605	6335	233	1940	500	0	10	1	46694249	2998	-12.16	8.44	12	0.20	-528.00	761.00	21050	20230601	-69.50	4350	20240417	47.59	12700	-49.45	20240103	4350	47.59	20240417	17290	-62.87	20230612	4350	47.59	20240417	0.00	N	052020	500	233 억		3425046	N	N	0	N	00	N
109	20240610	130447	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	-80	5	-1.23	565566250	86930	58.81	6470	6670	6360	8420	4540	6480	6506.04	7.34	0	9366	6826	6652	6556	6382	6286	6605	6335	233	1940	500	0	10	1	46694249	2988	-12.12	8.41	12	0.19	-528.00	761.00	21050	20230601	-69.60	4350	20240417	47.13	12700	-49.61	20240103	4350	47.13	20240417	17290	-62.98	20230612	4350	47.13	20240417	0.00	N	052020	500	233 억		3425046	N	N	0	N	00	N
110	20240610	120448	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6450	-30	5	-0.46	486831340	74643	50.50	6470	6670	6400	8420	4540	6480	6522.21	7.34	0	9353	6826	6652	6556	6382	6286	6605	6335	233	1940	500	0	10	1	46694249	3012	-12.22	8.48	12	0.16	-528.00	761.00	21050	20230601	-69.36	4350	20240417	48.28	12700	-49.21	20240103	4350	48.28	20240417	17290	-62.70	20230612	4350	48.28	20240417	0.00	N	052020	500	233 억		3425046	N	N	0	N	00	N
111	20240610	110450	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6480	0	3	0.00	362900210	55487	37.54	6470	6670	6420	8420	4540	6480	6540.42	7.34	0	13477	6826	6652	6556	6382	6286	6605	6335	233	1940	500	0	10	1	46694249	3026	-12.27	8.52	12	0.12	-528.00	761.00	21050	20230601	-69.22	4350	20240417	48.97	12700	-48.98	20240103	4350	48.97	20240417	17290	-62.52	20230612	4350	48.97	20240417	0.00	N	052020	500	233 억		3425046	N	N	0	N	00	N
112	20240610	100447	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6530	50	2	0.77	290530280	44320	29.98	6470	6670	6420	8420	4540	6480	6555.51	7.34	0	11299	6826	6652	6556	6382	6286	6605	6335	233	1940	500	0	10	1	46694249	3049	-12.37	8.58	12	0.09	-528.00	761.00	21050	20230601	-68.98	4350	20240417	50.11	12700	-48.58	20240103	4350	50.11	20240417	17290	-62.23	20230612	4350	50.11	20240417	0.00	N	052020	500	233 억		3425046	N	N	0	N	00	N
113	20240610	090453	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6480	0	3	0.00	31936200	4924	3.33	6470	6520	6420	8420	4540	6480	6485.99	7.34	0	228	6826	6652	6556	6382	6286	6605	6335	233	1940	500	0	10	1	46694249	3026	-12.27	8.52	12	0.01	-528.00	761.00	21050	20230601	-69.22	4350	20240417	48.97	12700	-48.98	20240103	4350	48.97	20240417	17290	-62.52	20230612	4350	48.97	20240417	0.00	N	052020	500	233 억		3425046	N	N	0	N	00	N
114	20240607	160502	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6480	-220	5	-3.28	958445460	146813	35.76	6680	6730	6460	8710	4690	6700	6527.13	7.39	0	-26847	7360	7030	6550	6220	5740	7195	6385	233	2010	500	0	10	1	46694249	3026	-12.27	8.52	12	0.31	-528.00	761.00	21050	20230531	-69.22	4350	20240417	48.97	12700	-48.98	20240103	4350	48.97	20240417	19300	-66.42	20230607	4350	48.97	20240417	0.00	N	052020	500	233 억		3451718	N	N	0	N	00	N
115	20240607	150506	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6530	-170	5	-2.54	752882560	115222	28.06	6680	6730	6460	8710	4690	6700	6532.70	7.39	0	-3280	7360	7030	6550	6220	5740	7195	6385	233	2010	500	0	10	1	46694249	3049	-12.37	8.58	12	0.25	-528.00	761.00	21050	20230531	-68.98	4350	20240417	50.11	12700	-48.58	20240103	4350	50.11	20240417	19300	-66.17	20230607	4350	50.11	20240417	0.00	N	052020	500	233 억		3451718	N	N	0	N	00	N
116	20240607	140504	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6520	-180	5	-2.69	685650300	104937	25.56	6680	6730	6460	8710	4690	6700	6532.28	7.39	0	-1049	7360	7030	6550	6220	5740	7195	6385	233	2010	500	0	10	1	46694249	3044	-12.35	8.57	12	0.22	-528.00	761.00	21050	20230531	-69.03	4350	20240417	49.89	12700	-48.66	20240103	4350	49.89	20240417	19300	-66.22	20230607	4350	49.89	20240417	0.00	N	052020	500	233 억		3451718	N	N	0	N	00	N
117	20240607	130500	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6540	-160	5	-2.39	604827410	92555	22.54	6680	6730	6460	8710	4690	6700	6532.94	7.39	0	-3438	7360	7030	6550	6220	5740	7195	6385	233	2010	500	0	10	1	46694249	3054	-12.39	8.59	12	0.20	-528.00	761.00	21050	20230531	-68.93	4350	20240417	50.34	12700	-48.50	20240103	4350	50.34	20240417	19300	-66.11	20230607	4350	50.34	20240417	0.00	N	052020	500	233 억		3451718	N	N	0	N	00	N
118	20240607	120503	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6490	-210	5	-3.13	571258950	87416	21.29	6680	6730	6460	8710	4690	6700	6532.99	7.39	0	-3430	7360	7030	6550	6220	5740	7195	6385	233	2010	500	0	10	1	46694249	3030	-12.29	8.53	12	0.19	-528.00	761.00	21050	20230531	-69.17	4350	20240417	49.20	12700	-48.90	20240103	4350	49.20	20240417	19300	-66.37	20230607	4350	49.20	20240417	0.00	N	052020	500	233 억		3451718	N	N	0	N	00	N
119	20240607	110500	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6500	-200	5	-2.99	537013200	82147	20.01	6680	6730	6460	8710	4690	6700	6535.16	7.39	0	-3716	7360	7030	6550	6220	5740	7195	6385	233	2010	500	0	10	1	46694249	3035	-12.31	8.54	12	0.18	-528.00	761.00	21050	20230531	-69.12	4350	20240417	49.43	12700	-48.82	20240103	4350	49.43	20240417	19300	-66.32	20230607	4350	49.43	20240417	0.00	N	052020	500	233 억		3451718	N	N	0	N	00	N
120	20240607	100502	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6510	-190	5	-2.84	415597950	63436	15.45	6680	6730	6490	8710	4690	6700	6549.01	7.39	0	141	7360	7030	6550	6220	5740	7195	6385	233	2010	500	0	10	1	46694249	3040	-12.33	8.55	12	0.14	-528.00	761.00	21050	20230531	-69.07	4350	20240417	49.66	12700	-48.74	20240103	4350	49.66	20240417	19300	-66.27	20230607	4350	49.66	20240417	0.00	N	052020	500	233 억		3451718	N	N	0	N	00	N
121	20240607	090500	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6680	-20	5	-0.30	90020270	13666	3.33	6680	6730	6500	8710	4690	6700	6578.01	7.39	0	2798	7360	7030	6550	6220	5740	7195	6385	233	2010	500	0	10	1	46694249	3119	-12.65	8.78	12	0.03	-528.00	761.00	21050	20230531	-68.27	4350	20240417	53.56	12700	-47.40	20240103	4350	53.56	20240417	19300	-65.39	20230607	4350	53.56	20240417	0.00	N	052020	500	233 억		3451718	N	N	0	N	00	N
122	20240605	160458	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6700	170	2	2.60	2600175110	405035	319.44	6530	6880	6070	8480	4580	6530	6418.85	7.47	0	-38446	6750	6640	6470	6360	6190	6695	6415	233	1950	500	0	10	1	46694249	3129	-12.69	8.80	12	0.87	-528.00	761.00	21050	20230531	-68.17	4350	20240417	54.02	12700	-47.24	20240103	4350	54.02	20240417	19950	-66.42	20230605	4350	54.02	20240417	0.00	N	052020	500	233 억		3490144	N	N	0	N	00	N
123	20240605	150457	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6580	50	2	0.77	2036318390	320923	253.11	6530	6880	6070	8480	4580	6530	6345.19	7.47	0	-50363	6750	6640	6470	6360	6190	6695	6415	233	1950	500	0	10	1	46694249	3072	-12.46	8.65	12	0.69	-528.00	761.00	21050	20230531	-68.74	4350	20240417	51.26	12700	-48.19	20240103	4350	51.26	20240417	19950	-67.02	20230605	4350	51.26	20240417	0.00	N	052020	500	233 억		3490144	N	N	0	N	00	N
124	20240605	140458	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	-210	5	-3.22	896702810	142075	112.05	6530	6540	6070	8480	4580	6530	6311.47	7.47	0	-36117	6750	6640	6470	6360	6190	6695	6415	233	1950	500	0	10	1	46694249	2951	-11.97	8.30	12	0.30	-528.00	761.00	21050	20230531	-69.98	4350	20240417	45.29	12700	-50.24	20240103	4350	45.29	20240417	19950	-68.32	20230605	4350	45.29	20240417	0.00	N	052020	500	233 억		3490144	N	N	0	N	00	N
125	20240605	130500	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	-130	5	-1.99	786980580	124671	98.33	6530	6540	6070	8480	4580	6530	6312.46	7.47	0	-33989	6750	6640	6470	6360	6190	6695	6415	233	1950	500	0	10	1	46694249	2988	-12.12	8.41	12	0.27	-528.00	761.00	21050	20230531	-69.60	4350	20240417	47.13	12700	-49.61	20240103	4350	47.13	20240417	19950	-67.92	20230605	4350	47.13	20240417	0.00	N	052020	500	233 억		3490144	N	N	0	N	00	N
126	20240605	120458	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6340	-190	5	-2.91	736610990	116706	92.04	6530	6540	6070	8480	4580	6530	6311.68	7.47	0	-30001	6750	6640	6470	6360	6190	6695	6415	233	1950	500	0	10	1	46694249	2960	-12.01	8.33	12	0.25	-528.00	761.00	21050	20230531	-69.88	4350	20240417	45.75	12700	-50.08	20240103	4350	45.75	20240417	19950	-68.22	20230605	4350	45.75	20240417	0.00	N	052020	500	233 억		3490144	N	N	0	N	00	N
127	20240605	110500	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6260	-270	5	-4.13	581350310	92111	72.65	6530	6540	6070	8480	4580	6530	6311.41	7.47	0	-22783	6750	6640	6470	6360	6190	6695	6415	233	1950	500	0	10	1	46694249	2923	-11.86	8.23	12	0.20	-528.00	761.00	21050	20230531	-70.26	4350	20240417	43.91	12700	-50.71	20240103	4350	43.91	20240417	19950	-68.62	20230605	4350	43.91	20240417	0.00	N	052020	500	233 억		3490144	N	N	0	N	00	N
128	20240605	100500	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	-290	5	-4.44	502425120	79485	62.69	6530	6540	6070	8480	4580	6530	6321.01	7.47	0	-20164	6750	6640	6470	6360	6190	6695	6415	233	1950	500	0	10	1	46694249	2914	-11.82	8.20	12	0.17	-528.00	761.00	21050	20230531	-70.36	4350	20240417	43.45	12700	-50.87	20240103	4350	43.45	20240417	19950	-68.72	20230605	4350	43.45	20240417	0.00	N	052020	500	233 억		3490144	N	N	0	N	00	N
129	20240605	090459	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6410	-120	5	-1.84	90606770	14160	11.17	6530	6540	6070	8480	4580	6530	6398.78	7.47	0	-1973	6750	6640	6470	6360	6190	6695	6415	233	1950	500	0	10	1	46694249	2993	-12.14	8.42	12	0.03	-528.00	761.00	21050	20230531	-69.55	4350	20240417	47.36	12700	-49.53	20240103	4350	47.36	20240417	19950	-67.87	20230605	4350	47.36	20240417	0.00	N	052020	500	233 억		3490144	N	N	0	N	00	N
130	20240604	160455	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6530	20	2	0.31	814546660	126450	71.27	6490	6580	6300	8460	4560	6510	6441.60	7.40	0	-13443	6850	6680	6350	6180	5850	6765	6265	233	1950	500	0	10	1	46694249	3049	-12.37	8.58	12	0.27	-528.00	761.00	21050	20230531	-68.98	4350	20240417	50.11	12700	-48.58	20240103	4350	50.11	20240417	19950	-67.27	20230605	4350	50.11	20240417	0.00	N	052020	500	233 억		3453414	N	N	0	N	00	N
131	20240604	150455	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6510	0	3	0.00	736308950	114460	64.51	6490	6580	6300	8460	4560	6510	6432.89	7.40	0	-17268	6850	6680	6350	6180	5850	6765	6265	233	1950	500	0	10	1	46694249	3040	-12.33	8.55	12	0.25	-528.00	761.00	21050	20230531	-69.07	4350	20240417	49.66	12700	-48.74	20240103	4350	49.66	20240417	19950	-67.37	20230605	4350	49.66	20240417	0.00	N	052020	500	233 억		3453414	N	N	0	N	00	N
132	20240604	140457	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6470	-40	5	-0.61	554264830	86483	48.74	6490	6580	6300	8460	4560	6510	6408.95	7.40	0	-12981	6850	6680	6350	6180	5850	6765	6265	233	1950	500	0	10	1	46694249	3021	-12.25	8.50	12	0.19	-528.00	761.00	21050	20230531	-69.26	4350	20240417	48.74	12700	-49.06	20240103	4350	48.74	20240417	19950	-67.57	20230605	4350	48.74	20240417	0.00	N	052020	500	233 억		3453414	N	N	0	N	00	N
133	20240604	130454	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6430	-80	5	-1.23	521401640	81390	45.87	6490	6580	6300	8460	4560	6510	6406.21	7.40	0	-12705	6850	6680	6350	6180	5850	6765	6265	233	1950	500	0	10	1	46694249	3002	-12.18	8.45	12	0.17	-528.00	761.00	21050	20230531	-69.45	4350	20240417	47.82	12700	-49.37	20240103	4350	47.82	20240417	19950	-67.77	20230605	4350	47.82	20240417	0.00	N	052020	500	233 억		3453414	N	N	0	N	00	N
134	20240604	120454	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6350	-160	5	-2.46	434388340	67950	38.30	6490	6580	6300	8460	4560	6510	6392.76	7.40	0	-13141	6850	6680	6350	6180	5850	6765	6265	233	1950	500	0	10	1	46694249	2965	-12.03	8.34	12	0.15	-528.00	761.00	21050	20230531	-69.83	4350	20240417	45.98	12700	-50.00	20240103	4350	45.98	20240417	19950	-68.17	20230605	4350	45.98	20240417	0.00	N	052020	500	233 억		3453414	N	N	0	N	00	N
135	20240604	110451	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6380	-130	5	-2.00	366468970	57240	32.26	6490	6580	6300	8460	4560	6510	6402.32	7.40	0	-11113	6850	6680	6350	6180	5850	6765	6265	233	1950	500	0	10	1	46694249	2979	-12.08	8.38	12	0.12	-528.00	761.00	21050	20230531	-69.69	4350	20240417	46.67	12700	-49.76	20240103	4350	46.67	20240417	19950	-68.02	20230605	4350	46.67	20240417	0.00	N	052020	500	233 억		3453414	N	N	0	N	00	N
136	20240604	100453	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	-110	5	-1.69	244392930	38026	21.43	6490	6580	6320	8460	4560	6510	6427.00	7.40	0	-7844	6850	6680	6350	6180	5850	6765	6265	233	1950	500	0	10	1	46694249	2988	-12.12	8.41	12	0.08	-528.00	761.00	21050	20230531	-69.60	4350	20240417	47.13	12700	-49.61	20240103	4350	47.13	20240417	19950	-67.92	20230605	4350	47.13	20240417	0.00	N	052020	500	233 억		3453414	N	N	0	N	00	N
137	20240604	090455	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	-70	5	-1.08	23890890	3703	2.09	6490	6510	6420	8460	4560	6510	6451.77	7.40	0	512	6850	6680	6350	6180	5850	6765	6265	233	1950	500	0	10	1	46694249	3007	-12.20	8.46	12	0.01	-528.00	761.00	21050	20230531	-69.41	4350	20240417	48.05	12700	-49.29	20240103	4350	48.05	20240417	19950	-67.72	20230605	4350	48.05	20240417	0.00	N	052020	500	233 억		3453414	N	N	0	N	00	N
138	20240603	160449	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6510	420	2	6.90	1099547630	175252	104.55	6030	6520	6020	7910	4270	6090	6273.65	7.31	0	40065	6370	6230	6060	5920	5750	6300	5990	233	1820	500	0	10	1	46694249	3040	-12.33	8.55	12	0.38	-528.00	761.00	21050	20230531	-69.07	4350	20240417	49.66	12700	-48.74	20240103	4350	49.66	20240417	19950	-67.37	20230605	4350	49.66	20240417	0.00	N	052020	500	233 억		3413453	N	N	0	N	00	N
139	20240603	150450	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6520	430	2	7.06	985699570	157732	94.10	6030	6520	6020	7910	4270	6090	6249.20	7.31	0	38909	6370	6230	6060	5920	5750	6300	5990	233	1820	500	0	10	1	46694249	3044	-12.35	8.57	12	0.34	-528.00	761.00	21050	20230531	-69.03	4350	20240417	49.89	12700	-48.66	20240103	4350	49.89	20240417	19950	-67.32	20230605	4350	49.89	20240417	0.00	N	052020	500	233 억		3413453	N	N	0	N	00	N
140	20240603	140448	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	80	2	1.31	515918130	83989	50.10	6030	6290	6020	7910	4270	6090	6142.69	7.31	0	17407	6370	6230	6060	5920	5750	6300	5990	233	1820	500	0	10	1	46694249	2881	-11.69	8.11	12	0.18	-528.00	761.00	21050	20230531	-70.69	4350	20240417	41.84	12700	-51.42	20240103	4350	41.84	20240417	19950	-69.07	20230605	4350	41.84	20240417	0.00	N	052020	500	233 억		3413453	N	N	0	N	00	N
141	20240603	130450	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	90	2	1.48	455788890	74269	44.31	6030	6290	6020	7910	4270	6090	6137.00	7.31	0	12207	6370	6230	6060	5920	5750	6300	5990	233	1820	500	0	10	1	46694249	2886	-11.70	8.12	12	0.16	-528.00	761.00	21050	20230531	-70.64	4350	20240417	42.07	12700	-51.34	20240103	4350	42.07	20240417	19950	-69.02	20230605	4350	42.07	20240417	0.00	N	052020	500	233 억		3413453	N	N	0	N	00	N
142	20240603	120449	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6100	10	2	0.16	373935690	61004	36.39	6030	6290	6020	7910	4270	6090	6129.69	7.31	0	6271	6370	6230	6060	5920	5750	6300	5990	233	1820	500	0	10	1	46694249	2848	-11.55	8.02	12	0.13	-528.00	761.00	21050	20230531	-71.02	4350	20240417	40.23	12700	-51.97	20240103	4350	40.23	20240417	19950	-69.42	20230605	4350	40.23	20240417	0.00	N	052020	500	233 억		3413453	N	N	0	N	00	N
143	20240603	110447	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	-10	5	-0.16	333206680	54336	32.42	6030	6290	6020	7910	4270	6090	6132.34	7.31	0	8743	6370	6230	6060	5920	5750	6300	5990	233	1820	500	0	10	1	46694249	2839	-11.52	7.99	12	0.12	-528.00	761.00	21050	20230531	-71.12	4350	20240417	39.77	12700	-52.13	20240103	4350	39.77	20240417	19950	-69.52	20230605	4350	39.77	20240417	0.00	N	052020	500	233 억		3413453	N	N	0	N	00	N
144	20240603	100445	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	20	2	0.33	238311160	38732	23.11	6030	6290	6020	7910	4270	6090	6152.82	7.31	0	11961	6370	6230	6060	5920	5750	6300	5990	233	1820	500	0	10	1	46694249	2853	-11.57	8.03	12	0.08	-528.00	761.00	21050	20230531	-70.97	4350	20240417	40.46	12700	-51.89	20240103	4350	40.46	20240417	19950	-69.37	20230605	4350	40.46	20240417	0.00	N	052020	500	233 억		3413453	N	N	0	N	00	N
145	20240603	090444	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	-10	5	-0.16	22470680	3725	2.22	6030	6080	6020	7910	4270	6090	6032.40	7.31	0	1111	6370	6230	6060	5920	5750	6300	5990	233	1820	500	0	10	1	46694249	2839	-11.52	7.99	12	0.01	-528.00	761.00	21050	20230531	-71.12	4350	20240417	39.77	12700	-52.13	20240103	4350	39.77	20240417	19950	-69.52	20230605	4350	39.77	20240417	0.00	N	052020	500	233 억		3413453	N	N	0	N	00	N