KissMeData/059100/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	160602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	45	2	0.91	11680375	2337	30.63	4995	5020	4965	6440	3470	4955	4998.02	5.45	0	-38	5051	5002	4961	4912	4871	4982	4892	35	1485	500	3070	10	1	7070860	354	-13.16	0.91	12	0.03	-380.00	5523.00	9910	20231227	-49.55	4770	20231010	4.82	9000	-44.44	20240102	4870	2.67	20240417	9910	-49.55	20231227	4770	4.82	20231010	1.28	N	059100	500	35 억		385039	N	N	0	N	00	N
3	20240628	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	45	2	0.91	10261155	2053	26.91	4995	5020	4965	6440	3470	4955	4998.13	5.45	0	-12	5051	5002	4961	4912	4871	4982	4892	35	1485	500	3070	10	1	7070860	354	-13.16	0.91	12	0.03	-380.00	5523.00	9910	20231227	-49.55	4770	20231010	4.82	9000	-44.44	20240102	4870	2.67	20240417	9910	-49.55	20231227	4770	4.82	20231010	1.28	N	059100	500	35 억		385039	N	N	0	N	00	N
4	20240628	140613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	45	2	0.91	9211465	1843	24.15	4995	5020	4965	6440	3470	4955	4998.08	5.45	0	-44	5051	5002	4961	4912	4871	4982	4892	35	1485	500	3070	10	1	7070860	354	-13.16	0.91	12	0.03	-380.00	5523.00	9910	20231227	-49.55	4770	20231010	4.82	9000	-44.44	20240102	4870	2.67	20240417	9910	-49.55	20231227	4770	4.82	20231010	1.28	N	059100	500	35 억		385039	N	N	0	N	00	N
5	20240628	130612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	65	2	1.31	7141195	1429	18.73	4995	5020	4965	6440	3470	4955	4997.34	5.45	0	-44	5051	5002	4961	4912	4871	4982	4892	35	1485	500	3070	10	1	7070860	355	-13.21	0.91	12	0.02	-380.00	5523.00	9910	20231227	-49.34	4770	20231010	5.24	9000	-44.22	20240102	4870	3.08	20240417	9910	-49.34	20231227	4770	5.24	20231010	1.28	N	059100	500	35 억		385039	N	N	0	N	00	N
6	20240628	120612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4995	40	2	0.81	3252785	651	8.53	4995	5020	4965	6440	3470	4955	4996.60	5.45	0	-44	5051	5002	4961	4912	4871	4982	4892	35	1485	500	3070	5	1	7070860	353	-13.14	0.90	12	0.01	-380.00	5523.00	9910	20231227	-49.60	4770	20231010	4.72	9000	-44.50	20240102	4870	2.57	20240417	9910	-49.60	20231227	4770	4.72	20231010	1.28	N	059100	500	35 억		385039	N	N	0	N	00	N
7	20240628	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4995	40	2	0.81	1702865	341	4.47	4995	5020	4965	6440	3470	4955	4993.74	5.45	0	-44	5051	5002	4961	4912	4871	4982	4892	35	1485	500	3070	5	1	7070860	353	-13.14	0.90	12	0.00	-380.00	5523.00	9910	20231227	-49.60	4770	20231010	4.72	9000	-44.50	20240102	4870	2.57	20240417	9910	-49.60	20231227	4770	4.72	20231010	1.28	N	059100	500	35 억		385039	N	N	0	N	00	N
8	20240628	100600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	45	2	0.91	1018135	204	2.67	4995	5000	4965	6440	3470	4955	4990.86	5.45	0	-93	5051	5002	4961	4912	4871	4982	4892	35	1485	500	3070	10	1	7070860	354	-13.16	0.91	12	0.00	-380.00	5523.00	9910	20231227	-49.55	4770	20231010	4.82	9000	-44.44	20240102	4870	2.67	20240417	9910	-49.55	20231227	4770	4.82	20231010	1.28	N	059100	500	35 억		385039	N	N	0	N	00	N
9	20240628	090601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4970	15	2	0.30	29845	6	0.08	4995	4995	4970	6440	3470	4955	4974.17	5.45	0	-5	5051	5002	4961	4912	4871	4982	4892	35	1485	500	3070	5	1	7070860	351	-13.08	0.90	12	0.00	-380.00	5523.00	9910	20231227	-49.85	4770	20231010	4.19	9000	-44.78	20240102	4870	2.05	20240417	9910	-49.85	20231227	4770	4.19	20231010	1.28	N	059100	500	35 억		385039	N	N	0	N	00	N
10	20240627	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4955	-45	5	-0.90	37770740	7610	60.92	5000	5010	4920	6500	3500	5000	4963.30	5.46	0	-1121	5156	5077	5021	4942	4886	5050	4915	35	1500	500	3100	5	1	7070860	350	-13.04	0.90	12	0.11	-380.00	5523.00	9910	20231227	-50.00	4770	20231010	3.88	9000	-44.94	20240102	4870	1.75	20240417	9910	-50.00	20231227	4770	3.88	20231010	1.28	N	059100	500	35 억		386169	N	N	0	N	00	N
11	20240627	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4945	-55	5	-1.10	27866960	5603	44.86	5000	5010	4945	6500	3500	5000	4973.58	5.46	0	-1111	5156	5077	5021	4942	4886	5050	4915	35	1500	500	3100	5	1	7070860	350	-13.01	0.90	12	0.08	-380.00	5523.00	9910	20231227	-50.10	4770	20231010	3.67	9000	-45.06	20240102	4870	1.54	20240417	9910	-50.10	20231227	4770	3.67	20231010	1.28	N	059100	500	35 억		386169	N	N	0	N	00	N
12	20240627	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4990	-10	5	-0.20	22196220	4463	35.73	5000	5010	4950	6500	3500	5000	4973.39	5.46	0	-527	5156	5077	5021	4942	4886	5050	4915	35	1500	500	3100	5	1	7070860	353	-13.13	0.90	12	0.06	-380.00	5523.00	9910	20231227	-49.65	4770	20231010	4.61	9000	-44.56	20240102	4870	2.46	20240417	9910	-49.65	20231227	4770	4.61	20231010	1.28	N	059100	500	35 억		386169	N	N	0	N	00	N
13	20240627	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4980	-20	5	-0.40	19665580	3955	31.66	5000	5010	4950	6500	3500	5000	4972.33	5.46	0	-475	5156	5077	5021	4942	4886	5050	4915	35	1500	500	3100	5	1	7070860	352	-13.11	0.90	12	0.06	-380.00	5523.00	9910	20231227	-49.75	4770	20231010	4.40	9000	-44.67	20240102	4870	2.26	20240417	9910	-49.75	20231227	4770	4.40	20231010	1.28	N	059100	500	35 억		386169	N	N	0	N	00	N
14	20240627	120602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4980	-20	5	-0.40	9634620	1931	15.46	5000	5010	4960	6500	3500	5000	4989.45	5.46	0	-225	5156	5077	5021	4942	4886	5050	4915	35	1500	500	3100	5	1	7070860	352	-13.11	0.90	12	0.03	-380.00	5523.00	9910	20231227	-49.75	4770	20231010	4.40	9000	-44.67	20240102	4870	2.26	20240417	9910	-49.75	20231227	4770	4.40	20231010	1.28	N	059100	500	35 억		386169	N	N	0	N	00	N
15	20240627	110600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	0	3	0.00	8150330	1633	13.07	5000	5010	4960	6500	3500	5000	4991.02	5.46	0	-154	5156	5077	5021	4942	4886	5050	4915	35	1500	500	3100	10	1	7070860	354	-13.16	0.91	12	0.02	-380.00	5523.00	9910	20231227	-49.55	4770	20231010	4.82	9000	-44.44	20240102	4870	2.67	20240417	9910	-49.55	20231227	4770	4.82	20231010	1.28	N	059100	500	35 억		386169	N	N	0	N	00	N
16	20240627	100600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4980	-20	5	-0.40	4601435	923	7.39	5000	5010	4960	6500	3500	5000	4985.30	5.46	0	-173	5156	5077	5021	4942	4886	5050	4915	35	1500	500	3100	5	1	7070860	352	-13.11	0.90	12	0.01	-380.00	5523.00	9910	20231227	-49.75	4770	20231010	4.40	9000	-44.67	20240102	4870	2.26	20240417	9910	-49.75	20231227	4770	4.40	20231010	1.28	N	059100	500	35 억		386169	N	N	0	N	00	N
17	20240627	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	0	3	0.00	1115000	223	1.79	5000	5000	5000	6500	3500	5000	5000.00	5.46	0	-10	5156	5077	5021	4942	4886	5050	4915	35	1500	500	3100	10	1	7070860	354	-13.16	0.91	12	0.00	-380.00	5523.00	9910	20231227	-49.55	4770	20231010	4.82	9000	-44.44	20240102	4870	2.67	20240417	9910	-49.55	20231227	4770	4.82	20231010	1.28	N	059100	500	35 억		386169	N	N	0	N	00	N
18	20240626	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	-90	5	-1.77	62435240	12483	304.98	5090	5100	4965	6610	3570	5090	5001.62	5.46	0	-128	5156	5122	5076	5042	4996	5140	5060	35	1520	500	3150	10	1	7070860	354	-13.16	0.91	12	0.18	-380.00	5523.00	9910	20231227	-49.55	4770	20231010	4.82	9000	-44.44	20240102	4870	2.67	20240417	9910	-49.55	20231227	4770	4.82	20231010	1.31	N	059100	500	35 억		386322	N	N	0	N	00	N
19	20240626	150600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	-70	5	-1.38	61099400	12216	298.46	5090	5100	4965	6610	3570	5090	5001.59	5.46	0	-109	5156	5122	5076	5042	4996	5140	5060	35	1520	500	3150	10	1	7070860	355	-13.21	0.91	12	0.17	-380.00	5523.00	9910	20231227	-49.34	4770	20231010	5.24	9000	-44.22	20240102	4870	3.08	20240417	9910	-49.34	20231227	4770	5.24	20231010	1.31	N	059100	500	35 억		386322	N	N	0	N	00	N
20	20240626	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	-60	5	-1.18	55739890	11140	272.17	5090	5100	4980	6610	3570	5090	5003.58	5.46	0	-109	5156	5122	5076	5042	4996	5140	5060	35	1520	500	3150	10	1	7070860	356	-13.24	0.91	12	0.16	-380.00	5523.00	9910	20231227	-49.24	4770	20231010	5.45	9000	-44.11	20240102	4870	3.29	20240417	9910	-49.24	20231227	4770	5.45	20231010	1.31	N	059100	500	35 억		386322	N	N	0	N	00	N
21	20240626	130600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-80	5	-1.57	54934000	10979	268.24	5090	5100	4980	6610	3570	5090	5003.55	5.46	0	-99	5156	5122	5076	5042	4996	5140	5060	35	1520	500	3150	10	1	7070860	354	-13.18	0.91	12	0.16	-380.00	5523.00	9910	20231227	-49.45	4770	20231010	5.03	9000	-44.33	20240102	4870	2.87	20240417	9910	-49.45	20231227	4770	5.03	20231010	1.31	N	059100	500	35 억		386322	N	N	0	N	00	N
22	20240626	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-50	5	-0.98	53298350	10652	260.25	5090	5100	4980	6610	3570	5090	5003.60	5.46	0	-116	5156	5122	5076	5042	4996	5140	5060	35	1520	500	3150	10	1	7070860	356	-13.26	0.91	12	0.15	-380.00	5523.00	9910	20231227	-49.14	4770	20231010	5.66	9000	-44.00	20240102	4870	3.49	20240417	9910	-49.14	20231227	4770	5.66	20231010	1.31	N	059100	500	35 억		386322	N	N	0	N	00	N
23	20240626	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	-90	5	-1.77	35722500	7143	174.52	5090	5100	4980	6610	3570	5090	5001.05	5.46	0	-126	5156	5122	5076	5042	4996	5140	5060	35	1520	500	3150	10	1	7070860	354	-13.16	0.91	12	0.10	-380.00	5523.00	9910	20231227	-49.55	4770	20231010	4.82	9000	-44.44	20240102	4870	2.67	20240417	9910	-49.55	20231227	4770	4.82	20231010	1.31	N	059100	500	35 억		386322	N	N	0	N	00	N
24	20240626	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-40	5	-0.79	34416650	6883	168.17	5090	5100	4980	6610	3570	5090	5000.24	5.46	0	-161	5156	5122	5076	5042	4996	5140	5060	35	1520	500	3150	10	1	7070860	357	-13.29	0.91	12	0.10	-380.00	5523.00	9910	20231227	-49.04	4770	20231010	5.87	9000	-43.89	20240102	4870	3.70	20240417	9910	-49.04	20231227	4770	5.87	20231010	1.31	N	059100	500	35 억		386322	N	N	0	N	00	N
25	20240626	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	0	3	0.00	3568090	701	17.13	5090	5090	5090	6610	3570	5090	5090.00	5.46	0	-29	5156	5122	5076	5042	4996	5140	5060	35	1520	500	3150	10	1	7070860	360	-13.39	0.92	12	0.01	-380.00	5523.00	9910	20231227	-48.64	4770	20231010	6.71	9000	-43.44	20240102	4870	4.52	20240417	9910	-48.64	20231227	4770	6.71	20231010	1.31	N	059100	500	35 억		386322	N	N	0	N	00	N
26	20240625	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	90	2	1.80	20802510	4093	65.80	5040	5110	5030	6500	3500	5000	5082.46	5.47	0	-369	5213	5106	5053	4946	4893	5080	4920	35	1500	500	3100	10	1	7070860	360	-13.39	0.92	12	0.06	-380.00	5523.00	9910	20231227	-48.64	4770	20231010	6.71	9000	-43.44	20240102	4870	4.52	20240417	9910	-48.64	20231227	4770	6.71	20231010	1.32	N	059100	500	35 억		386691	N	N	0	N	00	N
27	20240625	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	90	2	1.80	20584010	4050	65.11	5040	5110	5030	6500	3500	5000	5082.47	5.47	0	-353	5213	5106	5053	4946	4893	5080	4920	35	1500	500	3100	10	1	7070860	360	-13.39	0.92	12	0.06	-380.00	5523.00	9910	20231227	-48.64	4770	20231010	6.71	9000	-43.44	20240102	4870	4.52	20240417	9910	-48.64	20231227	4770	6.71	20231010	1.32	N	059100	500	35 억		386691	N	N	0	N	00	N
28	20240625	140557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	70	2	1.40	16566520	3261	52.43	5040	5110	5030	6500	3500	5000	5080.20	5.47	0	-352	5213	5106	5053	4946	4893	5080	4920	35	1500	500	3100	10	1	7070860	358	-13.34	0.92	12	0.05	-380.00	5523.00	9910	20231227	-48.84	4770	20231010	6.29	9000	-43.67	20240102	4870	4.11	20240417	9910	-48.84	20231227	4770	6.29	20231010	1.32	N	059100	500	35 억		386691	N	N	0	N	00	N
29	20240625	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	70	2	1.40	12139170	2388	38.39	5040	5110	5030	6500	3500	5000	5083.40	5.47	0	-371	5213	5106	5053	4946	4893	5080	4920	35	1500	500	3100	10	1	7070860	358	-13.34	0.92	12	0.03	-380.00	5523.00	9910	20231227	-48.84	4770	20231010	6.29	9000	-43.67	20240102	4870	4.11	20240417	9910	-48.84	20231227	4770	6.29	20231010	1.32	N	059100	500	35 억		386691	N	N	0	N	00	N
30	20240625	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	70	2	1.40	11007310	2165	34.81	5040	5110	5030	6500	3500	5000	5084.21	5.47	0	-371	5213	5106	5053	4946	4893	5080	4920	35	1500	500	3100	10	1	7070860	358	-13.34	0.92	12	0.03	-380.00	5523.00	9910	20231227	-48.84	4770	20231010	6.29	9000	-43.67	20240102	4870	4.11	20240417	9910	-48.84	20231227	4770	6.29	20231010	1.32	N	059100	500	35 억		386691	N	N	0	N	00	N
31	20240625	110601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	50	2	1.00	6633570	1303	20.95	5040	5110	5030	6500	3500	5000	5091.00	5.47	0	-408	5213	5106	5053	4946	4893	5080	4920	35	1500	500	3100	10	1	7070860	357	-13.29	0.91	12	0.02	-380.00	5523.00	9910	20231227	-49.04	4770	20231010	5.87	9000	-43.89	20240102	4870	3.70	20240417	9910	-49.04	20231227	4770	5.87	20231010	1.32	N	059100	500	35 억		386691	N	N	0	N	00	N
32	20240625	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	80	2	1.60	4787830	939	15.10	5040	5110	5030	6500	3500	5000	5098.86	5.47	0	-383	5213	5106	5053	4946	4893	5080	4920	35	1500	500	3100	10	1	7070860	359	-13.37	0.92	12	0.01	-380.00	5523.00	9910	20231227	-48.74	4770	20231010	6.50	9000	-43.56	20240102	4870	4.31	20240417	9910	-48.74	20231227	4770	6.50	20231010	1.32	N	059100	500	35 억		386691	N	N	0	N	00	N
33	20240625	090558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	100	2	2.00	1026140	202	3.25	5040	5100	5040	6500	3500	5000	5079.90	5.47	0	-200	5213	5106	5053	4946	4893	5080	4920	35	1500	500	3100	10	1	7070860	361	-13.42	0.92	12	0.00	-380.00	5523.00	9910	20231227	-48.54	4770	20231010	6.92	9000	-43.33	20240102	4870	4.72	20240417	9910	-48.54	20231227	4770	6.92	20231010	1.32	N	059100	500	35 억		386691	N	N	0	N	00	N
34	20240624	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	-100	5	-1.96	31494810	6220	88.83	5100	5160	5000	6630	3570	5100	5063.47	5.48	0	-920	5306	5202	5136	5032	4966	5170	5000	35	1530	500	3160	10	1	7070860	354	-13.16	0.91	12	0.09	-380.00	5523.00	9910	20231227	-49.55	4770	20231010	4.82	9000	-44.44	20240102	4870	2.67	20240417	9910	-49.55	20231227	4770	4.82	20231010	1.32	N	059100	500	35 억		387714	N	N	0	N	00	N
35	20240624	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-60	5	-1.18	24072530	4738	67.67	5100	5160	5010	6630	3570	5100	5080.74	5.48	0	-1055	5306	5202	5136	5032	4966	5170	5000	35	1530	500	3160	10	1	7070860	356	-13.26	0.91	12	0.07	-380.00	5523.00	9910	20231227	-49.14	4770	20231010	5.66	9000	-44.00	20240102	4870	3.49	20240417	9910	-49.14	20231227	4770	5.66	20231010	1.32	N	059100	500	35 억		387714	N	N	0	N	00	N
36	20240624	140557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-50	5	-0.98	20114130	3951	56.43	5100	5160	5050	6630	3570	5100	5090.90	5.48	0	-891	5306	5202	5136	5032	4966	5170	5000	35	1530	500	3160	10	1	7070860	357	-13.29	0.91	12	0.06	-380.00	5523.00	9910	20231227	-49.04	4770	20231010	5.87	9000	-43.89	20240102	4870	3.70	20240417	9910	-49.04	20231227	4770	5.87	20231010	1.32	N	059100	500	35 억		387714	N	N	0	N	00	N
37	20240624	130555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-20	5	-0.39	15187140	2976	42.50	5100	5160	5050	6630	3570	5100	5103.21	5.48	0	-881	5306	5202	5136	5032	4966	5170	5000	35	1530	500	3160	10	1	7070860	359	-13.37	0.92	12	0.04	-380.00	5523.00	9910	20231227	-48.74	4770	20231010	6.50	9000	-43.56	20240102	4870	4.31	20240417	9910	-48.74	20231227	4770	6.50	20231010	1.32	N	059100	500	35 억		387714	N	N	0	N	00	N
38	20240624	120556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	0	3	0.00	14439010	2829	40.40	5100	5160	5050	6630	3570	5100	5103.93	5.48	0	-871	5306	5202	5136	5032	4966	5170	5000	35	1530	500	3160	10	1	7070860	361	-13.42	0.92	12	0.04	-380.00	5523.00	9910	20231227	-48.54	4770	20231010	6.92	9000	-43.33	20240102	4870	4.72	20240417	9910	-48.54	20231227	4770	6.92	20231010	1.32	N	059100	500	35 억		387714	N	N	0	N	00	N
39	20240624	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	0	3	0.00	13734790	2690	38.42	5100	5160	5050	6630	3570	5100	5105.87	5.48	0	-918	5306	5202	5136	5032	4966	5170	5000	35	1530	500	3160	10	1	7070860	361	-13.42	0.92	12	0.04	-380.00	5523.00	9910	20231227	-48.54	4770	20231010	6.92	9000	-43.33	20240102	4870	4.72	20240417	9910	-48.54	20231227	4770	6.92	20231010	1.32	N	059100	500	35 억		387714	N	N	0	N	00	N
40	20240624	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	10	2	0.20	7987000	1558	22.25	5100	5160	5100	6630	3570	5100	5126.44	5.48	0	-488	5306	5202	5136	5032	4966	5170	5000	35	1530	500	3160	10	1	7070860	361	-13.45	0.93	12	0.02	-380.00	5523.00	9910	20231227	-48.44	4770	20231010	7.13	9000	-43.22	20240102	4870	4.93	20240417	9910	-48.44	20231227	4770	7.13	20231010	1.32	N	059100	500	35 억		387714	N	N	0	N	00	N
41	20240624	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	40	2	0.78	1385000	270	3.86	5100	5140	5100	6630	3570	5100	5129.63	5.48	0	-210	5306	5202	5136	5032	4966	5170	5000	35	1530	500	3160	10	1	7070860	363	-13.53	0.93	12	0.00	-380.00	5523.00	9910	20231227	-48.13	4770	20231010	7.76	9000	-42.89	20240102	4870	5.54	20240417	9910	-48.13	20231227	4770	7.76	20231010	1.32	N	059100	500	35 억		387714	N	N	0	N	00	N
42	20240621	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	-100	5	-1.92	35919100	7002	188.68	5200	5240	5070	6760	3640	5200	5129.83	5.49	0	-558	5353	5276	5203	5126	5053	5240	5090	35	1560	500	3220	10	1	7070860	361	-13.42	0.92	12	0.10	-380.00	5523.00	9910	20231227	-48.54	4770	20231010	6.92	9000	-43.33	20240102	4870	4.72	20240417	9910	-48.54	20231227	4770	6.92	20231010	1.33	N	059100	500	35 억		388307	N	N	0	N	00	N
43	20240621	150537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	-80	5	-1.54	32606320	6351	171.14	5200	5240	5070	6760	3640	5200	5134.05	5.49	0	-538	5353	5276	5203	5126	5053	5240	5090	35	1560	500	3220	10	1	7070860	362	-13.47	0.93	12	0.09	-380.00	5523.00	9910	20231227	-48.34	4770	20231010	7.34	9000	-43.11	20240102	4870	5.13	20240417	9910	-48.34	20231227	4770	7.34	20231010	1.33	N	059100	500	35 억		388307	N	N	0	N	00	N
44	20240621	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	-90	5	-1.73	24402730	4741	127.76	5200	5240	5110	6760	3640	5200	5147.17	5.49	0	-558	5353	5276	5203	5126	5053	5240	5090	35	1560	500	3220	10	1	7070860	361	-13.45	0.93	12	0.07	-380.00	5523.00	9910	20231227	-48.44	4770	20231010	7.13	9000	-43.22	20240102	4870	4.93	20240417	9910	-48.44	20231227	4770	7.13	20231010	1.33	N	059100	500	35 억		388307	N	N	0	N	00	N
45	20240621	130539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	-60	5	-1.15	18839690	3655	98.49	5200	5240	5110	6760	3640	5200	5154.50	5.49	0	-462	5353	5276	5203	5126	5053	5240	5090	35	1560	500	3220	10	1	7070860	363	-13.53	0.93	12	0.05	-380.00	5523.00	9910	20231227	-48.13	4770	20231010	7.76	9000	-42.89	20240102	4870	5.54	20240417	9910	-48.13	20231227	4770	7.76	20231010	1.33	N	059100	500	35 억		388307	N	N	0	N	00	N
46	20240621	120541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5160	-40	5	-0.77	12613900	2441	65.78	5200	5240	5120	6760	3640	5200	5167.51	5.49	0	-431	5353	5276	5203	5126	5053	5240	5090	35	1560	500	3220	10	1	7070860	365	-13.58	0.93	12	0.03	-380.00	5523.00	9910	20231227	-47.93	4770	20231010	8.18	9000	-42.67	20240102	4870	5.95	20240417	9910	-47.93	20231227	4770	8.18	20231010	1.33	N	059100	500	35 억		388307	N	N	0	N	00	N
47	20240621	110539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5160	-40	5	-0.77	5307610	1022	27.54	5200	5240	5150	6760	3640	5200	5193.36	5.49	0	-459	5353	5276	5203	5126	5053	5240	5090	35	1560	500	3220	10	1	7070860	365	-13.58	0.93	12	0.01	-380.00	5523.00	9910	20231227	-47.93	4770	20231010	8.18	9000	-42.67	20240102	4870	5.95	20240417	9910	-47.93	20231227	4770	8.18	20231010	1.33	N	059100	500	35 억		388307	N	N	0	N	00	N
48	20240621	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-10	5	-0.19	4422970	851	22.93	5200	5240	5150	6760	3640	5200	5197.38	5.49	0	-438	5353	5276	5203	5126	5053	5240	5090	35	1560	500	3220	10	1	7070860	367	-13.66	0.94	12	0.01	-380.00	5523.00	9910	20231227	-47.63	4770	20231010	8.81	9000	-42.33	20240102	4870	6.57	20240417	9910	-47.63	20231227	4770	8.81	20231010	1.33	N	059100	500	35 억		388307	N	N	0	N	00	N
49	20240621	090540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	0	3	0.00	182000	35	0.94	5200	5200	5200	6760	3640	5200	5200.00	5.49	0	-5	5353	5276	5203	5126	5053	5240	5090	35	1560	500	3220	10	1	7070860	368	-13.68	0.94	12	0.00	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.33	N	059100	500	35 억		388307	N	N	0	N	00	N
50	20240620	160535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	0	3	0.00	19243150	3711	67.35	5210	5280	5130	6760	3640	5200	5185.44	5.49	0	-203	5360	5280	5220	5140	5080	5250	5110	35	1560	500	3220	10	1	7070860	368	-13.68	0.94	12	0.05	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.33	N	059100	500	35 억		388522	N	N	0	N	00	N
51	20240620	150537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5170	-30	5	-0.58	18056590	3482	63.19	5210	5280	5130	6760	3640	5200	5185.70	5.49	0	-172	5360	5280	5220	5140	5080	5250	5110	35	1560	500	3220	10	1	7070860	366	-13.61	0.94	12	0.05	-380.00	5523.00	9910	20231227	-47.83	4770	20231010	8.39	9000	-42.56	20240102	4870	6.16	20240417	9910	-47.83	20231227	4770	8.39	20231010	1.33	N	059100	500	35 억		388522	N	N	0	N	00	N
52	20240620	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-10	5	-0.19	13650260	2626	47.66	5210	5280	5130	6760	3640	5200	5198.12	5.49	0	-185	5360	5280	5220	5140	5080	5250	5110	35	1560	500	3220	10	1	7070860	367	-13.66	0.94	12	0.04	-380.00	5523.00	9910	20231227	-47.63	4770	20231010	8.81	9000	-42.33	20240102	4870	6.57	20240417	9910	-47.63	20231227	4770	8.81	20231010	1.33	N	059100	500	35 억		388522	N	N	0	N	00	N
53	20240620	130537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	50	2	0.96	13645070	2625	47.64	5210	5280	5130	6760	3640	5200	5198.12	5.49	0	-185	5360	5280	5220	5140	5080	5250	5110	35	1560	500	3220	10	1	7070860	371	-13.82	0.95	12	0.04	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	4870	7.80	20240417	9910	-47.02	20231227	4770	10.06	20231010	1.33	N	059100	500	35 억		388522	N	N	0	N	00	N
54	20240620	120536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5160	-40	5	-0.77	7929520	1525	27.68	5210	5280	5160	6760	3640	5200	5199.69	5.49	0	-26	5360	5280	5220	5140	5080	5250	5110	35	1560	500	3220	10	1	7070860	365	-13.58	0.93	12	0.02	-380.00	5523.00	9910	20231227	-47.93	4770	20231010	8.18	9000	-42.67	20240102	4870	5.95	20240417	9910	-47.93	20231227	4770	8.18	20231010	1.33	N	059100	500	35 억		388522	N	N	0	N	00	N
55	20240620	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-10	5	-0.19	6041270	1161	21.07	5210	5280	5170	6760	3640	5200	5203.51	5.49	0	-13	5360	5280	5220	5140	5080	5250	5110	35	1560	500	3220	10	1	7070860	367	-13.66	0.94	12	0.02	-380.00	5523.00	9910	20231227	-47.63	4770	20231010	8.81	9000	-42.33	20240102	4870	6.57	20240417	9910	-47.63	20231227	4770	8.81	20231010	1.33	N	059100	500	35 억		388522	N	N	0	N	00	N
56	20240620	100539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	10	2	0.19	1437490	276	5.01	5210	5280	5200	6760	3640	5200	5208.30	5.49	0	-22	5360	5280	5220	5140	5080	5250	5110	35	1560	500	3220	10	1	7070860	368	-13.71	0.94	12	0.00	-380.00	5523.00	9910	20231227	-47.43	4770	20231010	9.22	9000	-42.11	20240102	4870	6.98	20240417	9910	-47.43	20231227	4770	9.22	20231010	1.33	N	059100	500	35 억		388522	N	N	0	N	00	N
57	20240620	090543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	80	2	1.54	760730	146	2.65	5210	5280	5210	6760	3640	5200	5210.48	5.49	0	-21	5360	5280	5220	5140	5080	5250	5110	35	1560	500	3220	10	1	7070860	373	-13.89	0.96	12	0.00	-380.00	5523.00	9910	20231227	-46.72	4770	20231010	10.69	9000	-41.33	20240102	4870	8.42	20240417	9910	-46.72	20231227	4770	10.69	20231010	1.33	N	059100	500	35 억		388522	N	N	0	N	00	N
58	20240619	160535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-60	5	-1.14	28655180	5510	125.37	5230	5300	5160	6830	3690	5260	5200.58	5.50	0	-286	5466	5362	5286	5182	5106	5415	5235	35	1570	500	3260	10	1	7070860	368	-13.68	0.94	12	0.08	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.33	N	059100	500	35 억		388808	N	N	0	N	00	N
59	20240619	150533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-70	5	-1.33	21076380	4048	92.10	5230	5300	5160	6830	3690	5260	5206.62	5.50	0	-314	5466	5362	5286	5182	5106	5415	5235	35	1570	500	3260	10	1	7070860	367	-13.66	0.94	12	0.06	-380.00	5523.00	9910	20231227	-47.63	4770	20231010	8.81	9000	-42.33	20240102	4870	6.57	20240417	9910	-47.63	20231227	4770	8.81	20231010	1.33	N	059100	500	35 억		388808	N	N	0	N	00	N
60	20240619	140538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-40	5	-0.76	16028260	3077	70.01	5230	5300	5160	6830	3690	5260	5209.05	5.50	0	-314	5466	5362	5286	5182	5106	5415	5235	35	1570	500	3260	10	1	7070860	369	-13.74	0.95	12	0.04	-380.00	5523.00	9910	20231227	-47.33	4770	20231010	9.43	9000	-42.00	20240102	4870	7.19	20240417	9910	-47.33	20231227	4770	9.43	20231010	1.33	N	059100	500	35 억		388808	N	N	0	N	00	N
61	20240619	130534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	-30	5	-0.57	13709670	2632	59.89	5230	5300	5160	6830	3690	5260	5208.84	5.50	0	-314	5466	5362	5286	5182	5106	5415	5235	35	1570	500	3260	10	1	7070860	370	-13.76	0.95	12	0.04	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.33	N	059100	500	35 억		388808	N	N	0	N	00	N
62	20240619	120534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-60	5	-1.14	4530970	872	19.84	5230	5300	5160	6830	3690	5260	5196.07	5.50	0	-162	5466	5362	5286	5182	5106	5415	5235	35	1570	500	3260	10	1	7070860	368	-13.68	0.94	12	0.01	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.33	N	059100	500	35 억		388808	N	N	0	N	00	N
63	20240619	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-40	5	-0.76	3492220	673	15.31	5230	5300	5160	6830	3690	5260	5189.03	5.50	0	35	5466	5362	5286	5182	5106	5415	5235	35	1570	500	3260	10	1	7070860	369	-13.74	0.95	12	0.01	-380.00	5523.00	9910	20231227	-47.33	4770	20231010	9.43	9000	-42.00	20240102	4870	7.19	20240417	9910	-47.33	20231227	4770	9.43	20231010	1.33	N	059100	500	35 억		388808	N	N	0	N	00	N
64	20240619	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-60	5	-1.14	1720990	331	7.53	5230	5300	5160	6830	3690	5260	5199.37	5.50	0	37	5466	5362	5286	5182	5106	5415	5235	35	1570	500	3260	10	1	7070860	368	-13.68	0.94	12	0.00	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.33	N	059100	500	35 억		388808	N	N	0	N	00	N
65	20240619	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	0	3	0.00	0	0	0.00	0	0	0	6830	3690	5260	0.00	5.50	0	0	5466	5362	5286	5182	5106	5415	5235	35	1570	500	3260	10	1	7070860	372	-13.84	0.95	12	0.00	-380.00	5523.00	9910	20231227	-46.92	4770	20231010	10.27	9000	-41.56	20240102	4870	8.01	20240417	9910	-46.92	20231227	4770	10.27	20231010	1.33	N	059100	500	35 억		388808	N	N	0	N	00	N
66	20240618	160530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	20	2	0.38	23294390	4395	147.19	5230	5390	5210	6810	3670	5240	5300.20	5.51	0	-617	5266	5252	5226	5212	5186	5260	5220	35	1570	500	3240	10	1	7070860	372	-13.84	0.95	12	0.06	-380.00	5523.00	9910	20231227	-46.92	4770	20231010	10.27	9000	-41.56	20240102	4870	8.01	20240417	9910	-46.92	20231227	4770	10.27	20231010	1.34	N	059100	500	35 억		389462	N	N	0	N	00	N
67	20240618	150529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	10	2	0.19	22816010	4304	144.14	5230	5390	5210	6810	3670	5240	5301.12	5.51	0	-587	5266	5252	5226	5212	5186	5260	5220	35	1570	500	3240	10	1	7070860	371	-13.82	0.95	12	0.06	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	4870	7.80	20240417	9910	-47.02	20231227	4770	10.06	20231010	1.34	N	059100	500	35 억		389462	N	N	0	N	00	N
68	20240618	140531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	150	2	2.86	18844810	3554	119.02	5230	5390	5210	6810	3670	5240	5302.42	5.51	0	-587	5266	5252	5226	5212	5186	5260	5220	35	1570	500	3240	10	1	7070860	381	-14.18	0.98	12	0.05	-380.00	5523.00	9910	20231227	-45.61	4770	20231010	13.00	9000	-40.11	20240102	4870	10.68	20240417	9910	-45.61	20231227	4770	13.00	20231010	1.34	N	059100	500	35 억		389462	N	N	0	N	00	N
69	20240618	130535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	60	2	1.15	14636100	2771	92.80	5230	5380	5210	6810	3670	5240	5281.88	5.51	0	-604	5266	5252	5226	5212	5186	5260	5220	35	1570	500	3240	10	1	7070860	375	-13.95	0.96	12	0.04	-380.00	5523.00	9910	20231227	-46.52	4770	20231010	11.11	9000	-41.11	20240102	4870	8.83	20240417	9910	-46.52	20231227	4770	11.11	20231010	1.34	N	059100	500	35 억		389462	N	N	0	N	00	N
70	20240618	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	-30	5	-0.57	3533140	677	22.67	5230	5240	5210	6810	3670	5240	5218.82	5.51	0	-77	5266	5252	5226	5212	5186	5260	5220	35	1570	500	3240	10	1	7070860	368	-13.71	0.94	12	0.01	-380.00	5523.00	9910	20231227	-47.43	4770	20231010	9.22	9000	-42.11	20240102	4870	6.98	20240417	9910	-47.43	20231227	4770	9.22	20231010	1.34	N	059100	500	35 억		389462	N	N	0	N	00	N
71	20240618	110532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	-30	5	-0.57	3449780	661	22.14	5230	5240	5210	6810	3670	5240	5219.03	5.51	0	-77	5266	5252	5226	5212	5186	5260	5220	35	1570	500	3240	10	1	7070860	368	-13.71	0.94	12	0.01	-380.00	5523.00	9910	20231227	-47.43	4770	20231010	9.22	9000	-42.11	20240102	4870	6.98	20240417	9910	-47.43	20231227	4770	9.22	20231010	1.34	N	059100	500	35 억		389462	N	N	0	N	00	N
72	20240618	100532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	0	3	0.00	1777110	340	11.39	5230	5240	5210	6810	3670	5240	5226.79	5.51	0	-67	5266	5252	5226	5212	5186	5260	5220	35	1570	500	3240	10	1	7070860	371	-13.79	0.95	12	0.00	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.34	N	059100	500	35 억		389462	N	N	0	N	00	N
73	20240618	090538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	-10	5	-0.19	570070	109	3.65	5230	5230	5230	6810	3670	5240	5230.00	5.51	0	-16	5266	5252	5226	5212	5186	5260	5220	35	1570	500	3240	10	1	7070860	370	-13.76	0.95	12	0.00	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.34	N	059100	500	35 억		389462	N	N	0	N	00	N
74	20240617	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	40	2	0.77	15582720	2986	60.35	5230	5240	5200	6760	3640	5200	5218.59	5.51	0	-213	5426	5312	5186	5072	4946	5250	5010	35	1560	500	3220	10	1	7070860	371	-13.79	0.95	12	0.04	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.39	N	059100	500	35 억		389684	N	N	0	N	00	N
75	20240617	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	40	2	0.77	15196270	2912	58.85	5230	5240	5200	6760	3640	5200	5218.50	5.51	0	-189	5426	5312	5186	5072	4946	5250	5010	35	1560	500	3220	10	1	7070860	371	-13.79	0.95	12	0.04	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.39	N	059100	500	35 억		389684	N	N	0	N	00	N
76	20240617	140526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	0	3	0.00	15097250	2893	58.47	5230	5240	5200	6760	3640	5200	5218.54	5.51	0	-189	5426	5312	5186	5072	4946	5250	5010	35	1560	500	3220	10	1	7070860	368	-13.68	0.94	12	0.04	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.39	N	059100	500	35 억		389684	N	N	0	N	00	N
77	20240617	130526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	30	2	0.58	12480630	2391	48.32	5230	5240	5200	6760	3640	5200	5219.84	5.51	0	-233	5426	5312	5186	5072	4946	5250	5010	35	1560	500	3220	10	1	7070860	370	-13.76	0.95	12	0.03	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.39	N	059100	500	35 억		389684	N	N	0	N	00	N
78	20240617	120528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	30	2	0.58	9865630	1891	38.22	5230	5240	5200	6760	3640	5200	5217.15	5.51	0	-233	5426	5312	5186	5072	4946	5250	5010	35	1560	500	3220	10	1	7070860	370	-13.76	0.95	12	0.03	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.39	N	059100	500	35 억		389684	N	N	0	N	00	N
79	20240617	110524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	0	3	0.00	9154520	1755	35.47	5230	5230	5200	6760	3640	5200	5216.25	5.51	0	-223	5426	5312	5186	5072	4946	5250	5010	35	1560	500	3220	10	1	7070860	368	-13.68	0.94	12	0.02	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.39	N	059100	500	35 억		389684	N	N	0	N	00	N
80	20240617	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	0	3	0.00	8676120	1663	33.61	5230	5230	5200	6760	3640	5200	5217.15	5.51	0	-223	5426	5312	5186	5072	4946	5250	5010	35	1560	500	3220	10	1	7070860	368	-13.68	0.94	12	0.02	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.39	N	059100	500	35 억		389684	N	N	0	N	00	N
81	20240617	090528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	20	2	0.38	2524260	483	9.76	5230	5230	5220	6760	3640	5200	5226.21	5.51	0	-223	5426	5312	5186	5072	4946	5250	5010	35	1560	500	3220	10	1	7070860	369	-13.74	0.95	12	0.01	-380.00	5523.00	9910	20231227	-47.33	4770	20231010	9.43	9000	-42.00	20240102	4870	7.19	20240417	9910	-47.33	20231227	4770	9.43	20231010	1.39	N	059100	500	35 억		389684	N	N	0	N	00	N
82	20240614	160443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	30	2	0.58	25467540	4948	35.82	5300	5300	5060	6720	3620	5170	5147.04	5.52	0	-678	5390	5280	5190	5080	4990	5235	5035	35	1550	500	3200	10	1	7070860	368	-13.68	0.94	12	0.07	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.39	N	059100	500	35 억		390358	N	N	0	N	00	N
83	20240614	150444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	30	2	0.58	23617430	4592	33.25	5300	5300	5060	6720	3620	5170	5143.17	5.52	0	-670	5390	5280	5190	5080	4990	5235	5035	35	1550	500	3200	10	1	7070860	368	-13.68	0.94	12	0.06	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.39	N	059100	500	35 억		390358	N	N	0	N	00	N
84	20240614	140443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	30	2	0.58	22629430	4402	31.87	5300	5300	5060	6720	3620	5170	5140.72	5.52	0	-670	5390	5280	5190	5080	4990	5235	5035	35	1550	500	3200	10	1	7070860	368	-13.68	0.94	12	0.06	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.39	N	059100	500	35 억		390358	N	N	0	N	00	N
85	20240614	130443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	30	2	0.58	22577430	4392	31.80	5300	5300	5060	6720	3620	5170	5140.58	5.52	0	-670	5390	5280	5190	5080	4990	5235	5035	35	1550	500	3200	10	1	7070860	368	-13.68	0.94	12	0.06	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.39	N	059100	500	35 억		390358	N	N	0	N	00	N
86	20240614	120447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5180	10	2	0.19	22023180	4285	31.02	5300	5300	5060	6720	3620	5170	5139.60	5.52	0	-670	5390	5280	5190	5080	4990	5235	5035	35	1550	500	3200	10	1	7070860	366	-13.63	0.94	12	0.06	-380.00	5523.00	9910	20231227	-47.73	4770	20231010	8.60	9000	-42.44	20240102	4870	6.37	20240417	9910	-47.73	20231227	4770	8.60	20231010	1.39	N	059100	500	35 억		390358	N	N	0	N	00	N
87	20240614	110518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	-30	5	-0.58	19175230	3733	27.03	5300	5300	5060	6720	3620	5170	5136.68	5.52	0	-625	5390	5280	5190	5080	4990	5235	5035	35	1550	500	3200	10	1	7070860	363	-13.53	0.93	12	0.05	-380.00	5523.00	9910	20231227	-48.13	4770	20231010	7.76	9000	-42.89	20240102	4870	5.54	20240417	9910	-48.13	20231227	4770	7.76	20231010	1.39	N	059100	500	35 억		390358	N	N	0	N	00	N
88	20240614	100517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	-70	5	-1.35	13184910	2565	18.57	5300	5300	5060	6720	3620	5170	5140.32	5.52	0	-639	5390	5280	5190	5080	4990	5235	5035	35	1550	500	3200	10	1	7070860	361	-13.42	0.92	12	0.04	-380.00	5523.00	9910	20231227	-48.54	4770	20231010	6.92	9000	-43.33	20240102	4870	4.72	20240417	9910	-48.54	20231227	4770	6.92	20231010	1.39	N	059100	500	35 억		390358	N	N	0	N	00	N
89	20240614	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	70	2	1.35	1954680	372	2.69	5300	5300	5240	6720	3620	5170	5254.52	5.52	0	-14	5390	5280	5190	5080	4990	5235	5035	35	1550	500	3200	10	1	7070860	371	-13.79	0.95	12	0.01	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.39	N	059100	500	35 억		390358	N	N	0	N	00	N
90	20240613	160514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5170	-100	5	-1.90	71243200	13812	319.57	5300	5300	5100	6850	3690	5270	5158.07	5.53	0	-446	5396	5332	5266	5202	5136	5300	5170	35	1580	500	3260	10	1	7070860	366	-13.61	0.94	12	0.20	-380.00	5523.00	9910	20231227	-47.83	4770	20231010	8.39	9000	-42.56	20240102	4870	6.16	20240417	9910	-47.83	20231227	4770	8.39	20231010	1.38	N	059100	500	35 억		390811	N	N	0	N	00	N
91	20240613	150524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	-120	5	-2.28	68459710	13272	307.08	5300	5300	5100	6850	3690	5270	5158.21	5.53	0	-446	5396	5332	5266	5202	5136	5300	5170	35	1580	500	3260	10	1	7070860	364	-13.55	0.93	12	0.19	-380.00	5523.00	9910	20231227	-48.03	4770	20231010	7.97	9000	-42.78	20240102	4870	5.75	20240417	9910	-48.03	20231227	4770	7.97	20231010	1.38	N	059100	500	35 억		390811	N	N	0	N	00	N
92	20240613	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5160	-110	5	-2.09	62425850	12099	279.94	5300	5300	5100	6850	3690	5270	5159.59	5.53	0	-218	5396	5332	5266	5202	5136	5300	5170	35	1580	500	3260	10	1	7070860	365	-13.58	0.93	12	0.17	-380.00	5523.00	9910	20231227	-47.93	4770	20231010	8.18	9000	-42.67	20240102	4870	5.95	20240417	9910	-47.93	20231227	4770	8.18	20231010	1.38	N	059100	500	35 억		390811	N	N	0	N	00	N
93	20240613	130517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	-130	5	-2.47	56271090	10903	252.27	5300	5300	5100	6850	3690	5270	5161.06	5.53	0	141	5396	5332	5266	5202	5136	5300	5170	35	1580	500	3260	10	1	7070860	363	-13.53	0.93	12	0.15	-380.00	5523.00	9910	20231227	-48.13	4770	20231010	7.76	9000	-42.89	20240102	4870	5.54	20240417	9910	-48.13	20231227	4770	7.76	20231010	1.38	N	059100	500	35 억		390811	N	N	0	N	00	N
94	20240613	120520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	-150	5	-2.85	50332500	9744	225.45	5300	5300	5100	6850	3690	5270	5165.49	5.53	0	151	5396	5332	5266	5202	5136	5300	5170	35	1580	500	3260	10	1	7070860	362	-13.47	0.93	12	0.14	-380.00	5523.00	9910	20231227	-48.34	4770	20231010	7.34	9000	-43.11	20240102	4870	5.13	20240417	9910	-48.34	20231227	4770	7.34	20231010	1.38	N	059100	500	35 억		390811	N	N	0	N	00	N
95	20240613	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5160	-110	5	-2.09	47795500	9249	214.00	5300	5300	5100	6850	3690	5270	5167.64	5.53	0	165	5396	5332	5266	5202	5136	5300	5170	35	1580	500	3260	10	1	7070860	365	-13.58	0.93	12	0.13	-380.00	5523.00	9910	20231227	-47.93	4770	20231010	8.18	9000	-42.67	20240102	4870	5.95	20240417	9910	-47.93	20231227	4770	8.18	20231010	1.38	N	059100	500	35 억		390811	N	N	0	N	00	N
96	20240613	100514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	-60	5	-1.14	9039550	1725	39.91	5300	5300	5200	6850	3690	5270	5240.32	5.53	0	-212	5396	5332	5266	5202	5136	5300	5170	35	1580	500	3260	10	1	7070860	368	-13.71	0.94	12	0.02	-380.00	5523.00	9910	20231227	-47.43	4770	20231010	9.22	9000	-42.11	20240102	4870	6.98	20240417	9910	-47.43	20231227	4770	9.22	20231010	1.38	N	059100	500	35 억		390811	N	N	0	N	00	N
97	20240613	090519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	0	3	0.00	0	0	0.00	0	0	0	6850	3690	5270	0.00	5.53	0	0	5396	5332	5266	5202	5136	5300	5170	35	1580	500	3260	10	1	7070860	373	-13.87	0.95	12	0.00	-380.00	5523.00	9910	20231227	-46.82	4770	20231010	10.48	9000	-41.44	20240102	4870	8.21	20240417	9910	-46.82	20231227	4770	10.48	20231010	1.38	N	059100	500	35 억		390811	N	N	0	N	00	N
98	20240612	160509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	0	3	0.00	22759730	4322	126.12	5300	5330	5200	6850	3690	5270	5266.02	5.52	0	323	5316	5292	5266	5242	5216	5280	5230	35	1580	500	3260	10	1	7070860	373	-13.87	0.95	12	0.06	-380.00	5523.00	9910	20231227	-46.82	4770	20231010	10.48	9000	-41.44	20240102	4870	8.21	20240417	9910	-46.82	20231227	4770	10.48	20231010	1.41	N	059100	500	35 억		390499	N	N	0	N	00	N
99	20240612	150517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-70	5	-1.33	21146670	4012	117.07	5300	5330	5200	6850	3690	5270	5270.85	5.52	0	309	5316	5292	5266	5242	5216	5280	5230	35	1580	500	3260	10	1	7070860	368	-13.68	0.94	12	0.06	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.41	N	059100	500	35 억		390499	N	N	0	N	00	N
100	20240612	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	10	2	0.19	15627690	2955	86.23	5300	5330	5250	6850	3690	5270	5288.56	5.52	0	-44	5316	5292	5266	5242	5216	5280	5230	35	1580	500	3260	10	1	7070860	373	-13.89	0.96	12	0.04	-380.00	5523.00	9910	20231227	-46.72	4770	20231010	10.69	9000	-41.33	20240102	4870	8.42	20240417	9910	-46.72	20231227	4770	10.69	20231010	1.41	N	059100	500	35 억		390499	N	N	0	N	00	N
101	20240612	130512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	20	2	0.38	10167120	1922	56.08	5300	5330	5270	6850	3690	5270	5289.86	5.52	0	27	5316	5292	5266	5242	5216	5280	5230	35	1580	500	3260	10	1	7070860	374	-13.92	0.96	12	0.03	-380.00	5523.00	9910	20231227	-46.62	4770	20231010	10.90	9000	-41.22	20240102	4870	8.62	20240417	9910	-46.62	20231227	4770	10.90	20231010	1.41	N	059100	500	35 억		390499	N	N	0	N	00	N
102	20240612	120512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	10	2	0.19	7888820	1491	43.51	5300	5330	5270	6850	3690	5270	5290.96	5.52	0	197	5316	5292	5266	5242	5216	5280	5230	35	1580	500	3260	10	1	7070860	373	-13.89	0.96	12	0.02	-380.00	5523.00	9910	20231227	-46.72	4770	20231010	10.69	9000	-41.33	20240102	4870	8.42	20240417	9910	-46.72	20231227	4770	10.69	20231010	1.41	N	059100	500	35 억		390499	N	N	0	N	00	N
103	20240612	110510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	20	2	0.38	6168930	1166	34.02	5300	5330	5270	6850	3690	5270	5290.68	5.52	0	207	5316	5292	5266	5242	5216	5280	5230	35	1580	500	3260	10	1	7070860	374	-13.92	0.96	12	0.02	-380.00	5523.00	9910	20231227	-46.62	4770	20231010	10.90	9000	-41.22	20240102	4870	8.62	20240417	9910	-46.62	20231227	4770	10.90	20231010	1.41	N	059100	500	35 억		390499	N	N	0	N	00	N
104	20240612	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	30	2	0.57	5740430	1085	31.66	5300	5330	5270	6850	3690	5270	5290.72	5.52	0	207	5316	5292	5266	5242	5216	5280	5230	35	1580	500	3260	10	1	7070860	375	-13.95	0.96	12	0.02	-380.00	5523.00	9910	20231227	-46.52	4770	20231010	11.11	9000	-41.11	20240102	4870	8.83	20240417	9910	-46.52	20231227	4770	11.11	20231010	1.41	N	059100	500	35 억		390499	N	N	0	N	00	N
105	20240612	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	30	2	0.57	588290	111	3.24	5300	5300	5290	6850	3690	5270	5299.91	5.52	0	-1	5316	5292	5266	5242	5216	5280	5230	35	1580	500	3260	10	1	7070860	375	-13.95	0.96	12	0.00	-380.00	5523.00	9910	20231227	-46.52	4770	20231010	11.11	9000	-41.11	20240102	4870	8.83	20240417	9910	-46.52	20231227	4770	11.11	20231010	1.41	N	059100	500	35 억		390499	N	N	0	N	00	N
106	20240610	160506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	10	2	0.19	66958400	12699	279.04	5300	5380	5180	6810	3670	5240	5272.73	5.54	0	-294	5293	5266	5223	5196	5153	5280	5210	35	1570	500	3240	10	1	7070860	371	-13.82	0.95	12	0.18	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	4870	7.80	20240417	9910	-47.02	20231227	4770	10.06	20231010	1.43	N	059100	500	35 억		391520	N	N	0	N	00	N
107	20240610	150512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	0	3	0.00	66748460	12659	278.16	5300	5380	5180	6810	3670	5240	5272.81	5.54	0	-285	5293	5266	5223	5196	5153	5280	5210	35	1570	500	3240	10	1	7070860	371	-13.79	0.95	12	0.18	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.43	N	059100	500	35 억		391520	N	N	0	N	00	N
108	20240610	140509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	-10	5	-0.19	65967810	12510	274.88	5300	5380	5180	6810	3670	5240	5273.21	5.54	0	-282	5293	5266	5223	5196	5153	5280	5210	35	1570	500	3240	10	1	7070860	370	-13.76	0.95	12	0.18	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.43	N	059100	500	35 억		391520	N	N	0	N	00	N
109	20240610	130507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	10	2	0.19	59906520	11353	249.46	5300	5380	5180	6810	3670	5240	5276.71	5.54	0	-281	5293	5266	5223	5196	5153	5280	5210	35	1570	500	3240	10	1	7070860	371	-13.82	0.95	12	0.16	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	4870	7.80	20240417	9910	-47.02	20231227	4770	10.06	20231010	1.43	N	059100	500	35 억		391520	N	N	0	N	00	N
110	20240610	120509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	80	2	1.53	56992680	10801	237.33	5300	5380	5180	6810	3670	5240	5276.61	5.54	0	-307	5293	5266	5223	5196	5153	5280	5210	35	1570	500	3240	10	1	7070860	376	-14.00	0.96	12	0.15	-380.00	5523.00	9910	20231227	-46.32	4770	20231010	11.53	9000	-40.89	20240102	4870	9.24	20240417	9910	-46.32	20231227	4770	11.53	20231010	1.43	N	059100	500	35 억		391520	N	N	0	N	00	N
111	20240610	110511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	50	2	0.95	31271400	5969	131.16	5300	5300	5180	6810	3670	5240	5238.97	5.54	0	-235	5293	5266	5223	5196	5153	5280	5210	35	1570	500	3240	10	1	7070860	374	-13.92	0.96	12	0.08	-380.00	5523.00	9910	20231227	-46.62	4770	20231010	10.90	9000	-41.22	20240102	4870	8.62	20240417	9910	-46.62	20231227	4770	10.90	20231010	1.43	N	059100	500	35 억		391520	N	N	0	N	00	N
112	20240610	100507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-50	5	-0.95	17473360	3343	73.46	5300	5300	5180	6810	3670	5240	5226.85	5.54	0	-635	5293	5266	5223	5196	5153	5280	5210	35	1570	500	3240	10	1	7070860	367	-13.66	0.94	12	0.05	-380.00	5523.00	9910	20231227	-47.63	4770	20231010	8.81	9000	-42.33	20240102	4870	6.57	20240417	9910	-47.63	20231227	4770	8.81	20231010	1.43	N	059100	500	35 억		391520	N	N	0	N	00	N
113	20240610	090513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	0	3	0.00	1498400	283	6.22	5300	5300	5240	6810	3670	5240	5294.70	5.54	0	-25	5293	5266	5223	5196	5153	5280	5210	35	1570	500	3240	10	1	7070860	371	-13.79	0.95	12	0.00	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.43	N	059100	500	35 억		391520	N	N	0	N	00	N
114	20240607	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	0	3	0.00	23752350	4551	122.37	5230	5250	5180	6810	3670	5240	5217.32	5.53	0	281	5333	5286	5213	5166	5093	5250	5130	35	1570	500	3240	10	1	7070860	371	-13.79	0.95	12	0.06	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.43	N	059100	500	35 억		391239	N	N	0	N	00	N
115	20240607	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	-10	5	-0.19	18529350	3554	95.56	5230	5250	5180	6810	3670	5240	5213.66	5.53	0	334	5333	5286	5213	5166	5093	5250	5130	35	1570	500	3240	10	1	7070860	370	-13.76	0.95	12	0.05	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.43	N	059100	500	35 억		391239	N	N	0	N	00	N
116	20240607	140526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	-10	5	-0.19	18321290	3514	94.49	5230	5250	5180	6810	3670	5240	5213.80	5.53	0	334	5333	5286	5213	5166	5093	5250	5130	35	1570	500	3240	10	1	7070860	370	-13.76	0.95	12	0.05	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.43	N	059100	500	35 억		391239	N	N	0	N	00	N
117	20240607	130520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-40	5	-0.76	16584130	3180	85.51	5230	5250	5180	6810	3670	5240	5215.14	5.53	0	27	5333	5286	5213	5166	5093	5250	5130	35	1570	500	3240	10	1	7070860	368	-13.68	0.94	12	0.04	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.43	N	059100	500	35 억		391239	N	N	0	N	00	N
118	20240607	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-20	5	-0.38	14413520	2763	74.29	5230	5250	5180	6810	3670	5240	5216.62	5.53	0	1	5333	5286	5213	5166	5093	5250	5130	35	1570	500	3240	10	1	7070860	369	-13.74	0.95	12	0.04	-380.00	5523.00	9910	20231227	-47.33	4770	20231010	9.43	9000	-42.00	20240102	4870	7.19	20240417	9910	-47.33	20231227	4770	9.43	20231010	1.43	N	059100	500	35 억		391239	N	N	0	N	00	N
119	20240607	110522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-20	5	-0.38	7996920	1533	41.22	5230	5250	5180	6810	3670	5240	5216.52	5.53	0	1	5333	5286	5213	5166	5093	5250	5130	35	1570	500	3240	10	1	7070860	369	-13.74	0.95	12	0.02	-380.00	5523.00	9910	20231227	-47.33	4770	20231010	9.43	9000	-42.00	20240102	4870	7.19	20240417	9910	-47.33	20231227	4770	9.43	20231010	1.43	N	059100	500	35 억		391239	N	N	0	N	00	N
120	20240607	100524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	-30	5	-0.57	7449620	1428	38.40	5230	5250	5180	6810	3670	5240	5216.82	5.53	0	1	5333	5286	5213	5166	5093	5250	5130	35	1570	500	3240	10	1	7070860	368	-13.71	0.94	12	0.02	-380.00	5523.00	9910	20231227	-47.43	4770	20231010	9.22	9000	-42.11	20240102	4870	6.98	20240417	9910	-47.43	20231227	4770	9.22	20231010	1.43	N	059100	500	35 억		391239	N	N	0	N	00	N
121	20240607	090522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	-10	5	-0.19	20920	4	0.11	5230	5230	5230	6810	3670	5240	5230.00	5.53	0	0	5333	5286	5213	5166	5093	5250	5130	35	1570	500	3240	10	1	7070860	370	-13.76	0.95	12	0.00	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.43	N	059100	500	35 억		391239	N	N	0	N	00	N
122	20240605	160520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	10	2	0.19	19354580	3715	122.61	5260	5260	5140	6790	3670	5230	5209.85	5.54	0	-585	5303	5266	5233	5196	5163	5285	5215	35	1560	500	3240	10	1	7070860	371	-13.79	0.95	12	0.05	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.44	N	059100	500	35 억		391824	N	N	0	N	00	N
123	20240605	150519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	0	3	0.00	18823600	3613	119.24	5260	5260	5140	6790	3670	5230	5209.96	5.54	0	-564	5303	5266	5233	5196	5163	5285	5215	35	1560	500	3240	10	1	7070860	370	-13.76	0.95	12	0.05	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.44	N	059100	500	35 억		391824	N	N	0	N	00	N
124	20240605	140520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	-80	5	-1.53	18614550	3573	117.92	5260	5260	5140	6790	3670	5230	5209.78	5.54	0	-531	5303	5266	5233	5196	5163	5285	5215	35	1560	500	3240	10	1	7070860	364	-13.55	0.93	12	0.05	-380.00	5523.00	9910	20231227	-48.03	4770	20231010	7.97	9000	-42.78	20240102	4870	5.75	20240417	9910	-48.03	20231227	4770	7.97	20231010	1.44	N	059100	500	35 억		391824	N	N	0	N	00	N
125	20240605	130522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	20	2	0.38	7577290	1453	47.95	5260	5260	5140	6790	3670	5230	5214.93	5.54	0	-531	5303	5266	5233	5196	5163	5285	5215	35	1560	500	3240	10	1	7070860	371	-13.82	0.95	12	0.02	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	4870	7.80	20240417	9910	-47.02	20231227	4770	10.06	20231010	1.44	N	059100	500	35 억		391824	N	N	0	N	00	N
126	20240605	120520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-30	5	-0.57	6398910	1228	40.53	5260	5260	5140	6790	3670	5230	5210.84	5.54	0	-440	5303	5266	5233	5196	5163	5285	5215	35	1560	500	3240	10	1	7070860	368	-13.68	0.94	12	0.02	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.44	N	059100	500	35 억		391824	N	N	0	N	00	N
127	20240605	110522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	10	2	0.19	4620060	886	29.24	5260	5260	5140	6790	3670	5230	5214.51	5.54	0	-388	5303	5266	5233	5196	5163	5285	5215	35	1560	500	3240	10	1	7070860	371	-13.79	0.95	12	0.01	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.44	N	059100	500	35 억		391824	N	N	0	N	00	N
128	20240605	100521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	0	3	0.00	4169570	800	26.40	5260	5260	5140	6790	3670	5230	5211.96	5.54	0	-386	5303	5266	5233	5196	5163	5285	5215	35	1560	500	3240	10	1	7070860	370	-13.76	0.95	12	0.01	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.44	N	059100	500	35 억		391824	N	N	0	N	00	N
129	20240605	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	10	2	0.19	1114140	213	7.03	5260	5260	5230	6790	3670	5230	5230.70	5.54	0	-200	5303	5266	5233	5196	5163	5285	5215	35	1560	500	3240	10	1	7070860	371	-13.79	0.95	12	0.00	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.44	N	059100	500	35 억		391824	N	N	0	N	00	N
130	20240604	160516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	10	2	0.19	15813470	3030	49.37	5220	5270	5200	6780	3660	5220	5218.97	5.55	0	-284	5346	5282	5226	5162	5106	5315	5195	35	1560	500	3230	10	1	7070860	370	-13.76	0.95	12	0.04	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.46	N	059100	500	35 억		392108	N	N	0	N	00	N
131	20240604	150516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-20	5	-0.38	15735220	3015	49.13	5220	5270	5200	6780	3660	5220	5218.98	5.55	0	-269	5346	5282	5226	5162	5106	5315	5195	35	1560	500	3230	10	1	7070860	368	-13.68	0.94	12	0.04	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.46	N	059100	500	35 억		392108	N	N	0	N	00	N
132	20240604	140518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	20	2	0.38	10425130	1996	32.52	5220	5270	5200	6780	3660	5220	5223.01	5.55	0	-72	5346	5282	5226	5162	5106	5315	5195	35	1560	500	3230	10	1	7070860	371	-13.79	0.95	12	0.03	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.46	N	059100	500	35 억		392108	N	N	0	N	00	N
133	20240604	130516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	10	2	0.19	9733450	1864	30.37	5220	5270	5200	6780	3660	5220	5221.81	5.55	0	-72	5346	5282	5226	5162	5106	5315	5195	35	1560	500	3230	10	1	7070860	370	-13.76	0.95	12	0.03	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.46	N	059100	500	35 억		392108	N	N	0	N	00	N
134	20240604	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	20	2	0.38	7683290	1472	23.99	5220	5270	5200	6780	3660	5220	5219.63	5.55	0	24	5346	5282	5226	5162	5106	5315	5195	35	1560	500	3230	10	1	7070860	371	-13.79	0.95	12	0.02	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.46	N	059100	500	35 억		392108	N	N	0	N	00	N
135	20240604	110512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	40	2	0.77	7547030	1446	23.56	5220	5270	5200	6780	3660	5220	5219.25	5.55	0	24	5346	5282	5226	5162	5106	5315	5195	35	1560	500	3230	10	1	7070860	372	-13.84	0.95	12	0.02	-380.00	5523.00	9910	20231227	-46.92	4770	20231010	10.27	9000	-41.56	20240102	4870	8.01	20240417	9910	-46.92	20231227	4770	10.27	20231010	1.46	N	059100	500	35 억		392108	N	N	0	N	00	N
136	20240604	100515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	-10	5	-0.19	5567930	1066	17.37	5220	5270	5200	6780	3660	5220	5223.20	5.55	0	24	5346	5282	5226	5162	5106	5315	5195	35	1560	500	3230	10	1	7070860	368	-13.71	0.94	12	0.02	-380.00	5523.00	9910	20231227	-47.43	4770	20231010	9.22	9000	-42.11	20240102	4870	6.98	20240417	9910	-47.43	20231227	4770	9.22	20231010	1.46	N	059100	500	35 억		392108	N	N	0	N	00	N
137	20240604	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	0	3	0.00	579420	111	1.81	5220	5220	5220	6780	3660	5220	5220.00	5.55	0	-16	5346	5282	5226	5162	5106	5315	5195	35	1560	500	3230	10	1	7070860	369	-13.74	0.95	12	0.00	-380.00	5523.00	9910	20231227	-47.33	4770	20231010	9.43	9000	-42.00	20240102	4870	7.19	20240417	9910	-47.33	20231227	4770	9.43	20231010	1.46	N	059100	500	35 억		392108	N	N	0	N	00	N
138	20240603	160509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-10	5	-0.19	31896990	6137	126.51	5170	5290	5170	6790	3670	5230	5197.49	5.54	0	433	5310	5270	5220	5180	5130	5245	5155	35	1560	500	3240	10	1	7070860	369	-13.74	0.95	12	0.09	-380.00	5523.00	9910	20231227	-47.33	4770	20231010	9.43	9000	-42.00	20240102	4870	7.19	20240417	9910	-47.33	20231227	4770	9.43	20231010	1.48	N	059100	500	35 억		391675	N	N	0	N	00	N
139	20240603	150512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-10	5	-0.19	30682110	5904	121.71	5170	5290	5170	6790	3670	5230	5196.83	5.54	0	518	5310	5270	5220	5180	5130	5245	5155	35	1560	500	3240	10	1	7070860	369	-13.74	0.95	12	0.08	-380.00	5523.00	9910	20231227	-47.33	4770	20231010	9.43	9000	-42.00	20240102	4870	7.19	20240417	9910	-47.33	20231227	4770	9.43	20231010	1.48	N	059100	500	35 억		391675	N	N	0	N	00	N
140	20240603	140509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	-20	5	-0.38	27587320	5310	109.46	5170	5290	5170	6790	3670	5230	5195.35	5.54	0	518	5310	5270	5220	5180	5130	5245	5155	35	1560	500	3240	10	1	7070860	368	-13.71	0.94	12	0.08	-380.00	5523.00	9910	20231227	-47.43	4770	20231010	9.22	9000	-42.11	20240102	4870	6.98	20240417	9910	-47.43	20231227	4770	9.22	20231010	1.48	N	059100	500	35 억		391675	N	N	0	N	00	N
141	20240603	130510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	-20	5	-0.38	25743420	4956	102.16	5170	5290	5170	6790	3670	5230	5194.39	5.54	0	518	5310	5270	5220	5180	5130	5245	5155	35	1560	500	3240	10	1	7070860	368	-13.71	0.94	12	0.07	-380.00	5523.00	9910	20231227	-47.43	4770	20231010	9.22	9000	-42.11	20240102	4870	6.98	20240417	9910	-47.43	20231227	4770	9.22	20231010	1.48	N	059100	500	35 억		391675	N	N	0	N	00	N
142	20240603	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-30	5	-0.57	14983110	2888	59.53	5170	5290	5170	6790	3670	5230	5188.06	5.54	0	250	5310	5270	5220	5180	5130	5245	5155	35	1560	500	3240	10	1	7070860	368	-13.68	0.94	12	0.04	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.48	N	059100	500	35 억		391675	N	N	0	N	00	N
143	20240603	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-40	5	-0.76	7036780	1357	27.97	5170	5290	5170	6790	3670	5230	5185.54	5.54	0	207	5310	5270	5220	5180	5130	5245	5155	35	1560	500	3240	10	1	7070860	367	-13.66	0.94	12	0.02	-380.00	5523.00	9910	20231227	-47.63	4770	20231010	8.81	9000	-42.33	20240102	4870	6.57	20240417	9910	-47.63	20231227	4770	8.81	20231010	1.48	N	059100	500	35 억		391675	N	N	0	N	00	N
144	20240603	100505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-40	5	-0.76	4189600	809	16.68	5170	5290	5170	6790	3670	5230	5178.74	5.54	0	217	5310	5270	5220	5180	5130	5245	5155	35	1560	500	3240	10	1	7070860	367	-13.66	0.94	12	0.01	-380.00	5523.00	9910	20231227	-47.63	4770	20231010	8.81	9000	-42.33	20240102	4870	6.57	20240417	9910	-47.63	20231227	4770	8.81	20231010	1.48	N	059100	500	35 억		391675	N	N	0	N	00	N
145	20240603	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	60	2	1.15	1535990	297	6.12	5170	5290	5170	6790	3670	5230	5171.68	5.54	0	37	5310	5270	5220	5180	5130	5245	5155	35	1560	500	3240	10	1	7070860	374	-13.92	0.96	12	0.00	-380.00	5523.00	9910	20231227	-46.62	4770	20231010	10.90	9000	-41.22	20240102	4870	8.62	20240417	9910	-46.62	20231227	4770	10.90	20231010	1.48	N	059100	500	35 억		391675	N	N	0	N	00	N