KissMeData/065680/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	160620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14820	250	2	1.72	111394310	7577	47.26	14780	14840	14580	18940	10200	14570	14696.76	5.66	0	-492	15090	14830	14690	14430	14290	14760	14360	50	4370	500	10490	10	1	9530000	1412	25.29	0.57	12	0.08	586.00	25902.00	22100	20240404	-32.94	11620	20231005	27.54	22100	-32.94	20240404	14090	5.18	20240625	22100	-32.94	20240404	11620	27.54	20231005	3.70	N	065680	500	49 억		539131	N	N	0	N	00	N
3	20240628	150632	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14730	160	2	1.10	85091520	5798	36.16	14780	14840	14580	18940	10200	14570	14676.01	5.66	0	-944	15090	14830	14690	14430	14290	14760	14360	50	4370	500	10490	10	1	9530000	1404	25.14	0.57	12	0.06	586.00	25902.00	22100	20240404	-33.35	11620	20231005	26.76	22100	-33.35	20240404	14090	4.54	20240625	22100	-33.35	20240404	11620	26.76	20231005	3.70	N	065680	500	49 억		539131	N	N	0	N	00	N
4	20240628	140631	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14700	130	2	0.89	57477900	3921	24.46	14780	14840	14580	18940	10200	14570	14658.99	5.66	0	-688	15090	14830	14690	14430	14290	14760	14360	50	4370	500	10490	10	1	9530000	1401	25.09	0.57	12	0.04	586.00	25902.00	22100	20240404	-33.48	11620	20231005	26.51	22100	-33.48	20240404	14090	4.33	20240625	22100	-33.48	20240404	11620	26.51	20231005	3.70	N	065680	500	49 억		539131	N	N	0	N	00	N
5	20240628	130631	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14630	60	2	0.41	51229580	3496	21.81	14780	14840	14580	18940	10200	14570	14653.77	5.66	0	-598	15090	14830	14690	14430	14290	14760	14360	50	4370	500	10490	10	1	9530000	1394	24.97	0.56	12	0.04	586.00	25902.00	22100	20240404	-33.80	11620	20231005	25.90	22100	-33.80	20240404	14090	3.83	20240625	22100	-33.80	20240404	11620	25.90	20231005	3.70	N	065680	500	49 억		539131	N	N	0	N	00	N
6	20240628	120630	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14690	120	2	0.82	42721260	2916	18.19	14780	14840	14580	18940	10200	14570	14650.64	5.66	0	-513	15090	14830	14690	14430	14290	14760	14360	50	4370	500	10490	10	1	9530000	1400	25.07	0.57	12	0.03	586.00	25902.00	22100	20240404	-33.53	11620	20231005	26.42	22100	-33.53	20240404	14090	4.26	20240625	22100	-33.53	20240404	11620	26.42	20231005	3.70	N	065680	500	49 억		539131	N	N	0	N	00	N
7	20240628	110620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14650	80	2	0.55	27464310	1875	11.69	14780	14840	14580	18940	10200	14570	14647.63	5.66	0	-555	15090	14830	14690	14430	14290	14760	14360	50	4370	500	10490	10	1	9530000	1396	25.00	0.57	12	0.02	586.00	25902.00	22100	20240404	-33.71	11620	20231005	26.08	22100	-33.71	20240404	14090	3.97	20240625	22100	-33.71	20240404	11620	26.08	20231005	3.70	N	065680	500	49 억		539131	N	N	0	N	00	N
8	20240628	100617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14720	150	2	1.03	7444370	507	3.16	14780	14840	14580	18940	10200	14570	14683.18	5.66	0	-161	15090	14830	14690	14430	14290	14760	14360	50	4370	500	10490	10	1	9530000	1403	25.12	0.57	12	0.01	586.00	25902.00	22100	20240404	-33.39	11620	20231005	26.68	22100	-33.39	20240404	14090	4.47	20240625	22100	-33.39	20240404	11620	26.68	20231005	3.70	N	065680	500	49 억		539131	N	N	0	N	00	N
9	20240628	090619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14840	270	2	1.85	2201240	149	0.93	14780	14840	14700	18940	10200	14570	14773.42	5.66	0	-5	15090	14830	14690	14430	14290	14760	14360	50	4370	500	10490	10	1	9530000	1414	25.32	0.57	12	0.00	586.00	25902.00	22100	20240404	-32.85	11620	20231005	27.71	22100	-32.85	20240404	14090	5.32	20240625	22100	-32.85	20240404	11620	27.71	20231005	3.70	N	065680	500	49 억		539131	N	N	0	N	00	N
10	20240627	160613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14570	-350	5	-2.35	235893120	16029	8.24	14950	14950	14550	19390	10450	14920	14716.75	5.76	0	-9443	15446	15182	14666	14402	13886	15315	14535	50	4470	500	10740	10	1	9530000	1389	24.86	0.56	12	0.17	586.00	25902.00	22100	20240404	-34.07	11620	20231005	25.39	22100	-34.07	20240404	14090	3.41	20240625	22100	-34.07	20240404	11620	25.39	20231005	3.69	N	065680	500	49 억		548572	N	N	0	N	00	N
11	20240627	150620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14650	-270	5	-1.81	204780650	13895	7.14	14950	14950	14550	19390	10450	14920	14737.72	5.76	0	-9051	15446	15182	14666	14402	13886	15315	14535	50	4470	500	10740	10	1	9530000	1396	25.00	0.57	12	0.15	586.00	25902.00	22100	20240404	-33.71	11620	20231005	26.08	22100	-33.71	20240404	14090	3.97	20240625	22100	-33.71	20240404	11620	26.08	20231005	3.69	N	065680	500	49 억		548572	N	N	0	N	00	N
12	20240627	140617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14770	-150	5	-1.01	146369120	9910	5.09	14950	14950	14550	19390	10450	14920	14769.84	5.76	0	-6666	15446	15182	14666	14402	13886	15315	14535	50	4470	500	10740	10	1	9530000	1408	25.20	0.57	12	0.10	586.00	25902.00	22100	20240404	-33.17	11620	20231005	27.11	22100	-33.17	20240404	14090	4.83	20240625	22100	-33.17	20240404	11620	27.11	20231005	3.69	N	065680	500	49 억		548572	N	N	0	N	00	N
13	20240627	130617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14740	-180	5	-1.21	141937880	9609	4.94	14950	14950	14550	19390	10450	14920	14771.35	5.76	0	-6693	15446	15182	14666	14402	13886	15315	14535	50	4470	500	10740	10	1	9530000	1405	25.15	0.57	12	0.10	586.00	25902.00	22100	20240404	-33.30	11620	20231005	26.85	22100	-33.30	20240404	14090	4.61	20240625	22100	-33.30	20240404	11620	26.85	20231005	3.69	N	065680	500	49 억		548572	N	N	0	N	00	N
14	20240627	120619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14680	-240	5	-1.61	125154350	8459	4.35	14950	14950	14620	19390	10450	14920	14795.41	5.76	0	-5779	15446	15182	14666	14402	13886	15315	14535	50	4470	500	10740	10	1	9530000	1399	25.05	0.57	12	0.09	586.00	25902.00	22100	20240404	-33.57	11620	20231005	26.33	22100	-33.57	20240404	14090	4.19	20240625	22100	-33.57	20240404	11620	26.33	20231005	3.69	N	065680	500	49 억		548572	N	N	0	N	00	N
15	20240627	110618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14820	-100	5	-0.67	102832020	6939	3.57	14950	14950	14660	19390	10450	14920	14819.43	5.76	0	-4627	15446	15182	14666	14402	13886	15315	14535	50	4470	500	10740	10	1	9530000	1412	25.29	0.57	12	0.07	586.00	25902.00	22100	20240404	-32.94	11620	20231005	27.54	22100	-32.94	20240404	14090	5.18	20240625	22100	-32.94	20240404	11620	27.54	20231005	3.69	N	065680	500	49 억		548572	N	N	0	N	00	N
16	20240627	100618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14830	-90	5	-0.60	93486010	6306	3.24	14950	14950	14660	19390	10450	14920	14824.93	5.76	0	-4107	15446	15182	14666	14402	13886	15315	14535	50	4470	500	10740	10	1	9530000	1413	25.31	0.57	12	0.07	586.00	25902.00	22100	20240404	-32.90	11620	20231005	27.62	22100	-32.90	20240404	14090	5.25	20240625	22100	-32.90	20240404	11620	27.62	20231005	3.69	N	065680	500	49 억		548572	N	N	0	N	00	N
17	20240627	090617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14820	-100	5	-0.67	48302120	3248	1.67	14950	14950	14810	19390	10450	14920	14871.34	5.76	0	-3087	15446	15182	14666	14402	13886	15315	14535	50	4470	500	10740	10	1	9530000	1412	25.29	0.57	12	0.03	586.00	25902.00	22100	20240404	-32.94	11620	20231005	27.54	22100	-32.94	20240404	14090	5.18	20240625	22100	-32.94	20240404	11620	27.54	20231005	3.69	N	065680	500	49 억		548572	N	N	0	N	00	N
18	20240626	160616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14920	460	2	3.18	447056880	30651	84.62	14460	14930	14150	18790	10130	14460	14584.29	5.80	0	-5770	14840	14650	14370	14180	13900	14745	14275	50	4330	500	10410	10	1	9530000	1422	25.46	0.58	12	0.32	586.00	25902.00	22100	20240404	-32.49	11620	20231005	28.40	22100	-32.49	20240404	14090	5.89	20240625	22100	-32.49	20240404	11620	28.40	20231005	3.72	N	065680	500	49 억		552530	N	N	0	N	00	N
19	20240626	150617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14800	340	2	2.35	391996270	26944	74.38	14460	14830	14150	18790	10130	14460	14548.56	5.80	0	-4396	14840	14650	14370	14180	13900	14745	14275	50	4330	500	10410	10	1	9530000	1410	25.26	0.57	12	0.28	586.00	25902.00	22100	20240404	-33.03	11620	20231005	27.37	22100	-33.03	20240404	14090	5.04	20240625	22100	-33.03	20240404	11620	27.37	20231005	3.72	N	065680	500	49 억		552530	N	N	0	N	00	N
20	20240626	140617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14740	280	2	1.94	354265250	24387	67.32	14460	14770	14150	18790	10130	14460	14526.81	5.80	0	-3467	14840	14650	14370	14180	13900	14745	14275	50	4330	500	10410	10	1	9530000	1405	25.15	0.57	12	0.26	586.00	25902.00	22100	20240404	-33.30	11620	20231005	26.85	22100	-33.30	20240404	14090	4.61	20240625	22100	-33.30	20240404	11620	26.85	20231005	3.72	N	065680	500	49 억		552530	N	N	0	N	00	N
21	20240626	130618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14740	280	2	1.94	304927410	21035	58.07	14460	14770	14150	18790	10130	14460	14496.19	5.80	0	-2301	14840	14650	14370	14180	13900	14745	14275	50	4330	500	10410	10	1	9530000	1405	25.15	0.57	12	0.22	586.00	25902.00	22100	20240404	-33.30	11620	20231005	26.85	22100	-33.30	20240404	14090	4.61	20240625	22100	-33.30	20240404	11620	26.85	20231005	3.72	N	065680	500	49 억		552530	N	N	0	N	00	N
22	20240626	120617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14720	260	2	1.80	269065230	18585	51.31	14460	14770	14150	18790	10130	14460	14477.55	5.80	0	-1448	14840	14650	14370	14180	13900	14745	14275	50	4330	500	10410	10	1	9530000	1403	25.12	0.57	12	0.20	586.00	25902.00	22100	20240404	-33.39	11620	20231005	26.68	22100	-33.39	20240404	14090	4.47	20240625	22100	-33.39	20240404	11620	26.68	20231005	3.72	N	065680	500	49 억		552530	N	N	0	N	00	N
23	20240626	110617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14580	120	2	0.83	192136890	13348	36.85	14460	14580	14150	18790	10130	14460	14394.43	5.80	0	479	14840	14650	14370	14180	13900	14745	14275	50	4330	500	10410	10	1	9530000	1389	24.88	0.56	12	0.14	586.00	25902.00	22100	20240404	-34.03	11620	20231005	25.47	22100	-34.03	20240404	14090	3.48	20240625	22100	-34.03	20240404	11620	25.47	20231005	3.72	N	065680	500	49 억		552530	N	N	0	N	00	N
24	20240626	100616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14350	-110	5	-0.76	138610930	9627	26.58	14460	14580	14150	18790	10130	14460	14398.14	5.80	0	-505	14840	14650	14370	14180	13900	14745	14275	50	4330	500	10410	10	1	9530000	1368	24.49	0.55	12	0.10	586.00	25902.00	22100	20240404	-35.07	11620	20231005	23.49	22100	-35.07	20240404	14090	1.85	20240625	22100	-35.07	20240404	11620	23.49	20231005	3.72	N	065680	500	49 억		552530	N	N	0	N	00	N
25	20240626	090616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14410	-50	5	-0.35	9555210	666	1.84	14460	14580	14150	18790	10130	14460	14347.16	5.80	0	-2	14840	14650	14370	14180	13900	14745	14275	50	4330	500	10410	10	1	9530000	1373	24.59	0.56	12	0.01	586.00	25902.00	22100	20240404	-34.80	11620	20231005	24.01	22100	-34.80	20240404	14090	2.27	20240625	22100	-34.80	20240404	11620	24.01	20231005	3.72	N	065680	500	49 억		552530	N	N	0	N	00	N
26	20240625	160616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14460	60	2	0.42	515627660	36177	153.37	14400	14560	14090	18720	10080	14400	14252.51	5.71	0	5579	14893	14646	14483	14236	14073	14565	14155	50	4320	500	10360	10	1	9530000	1378	24.68	0.56	12	0.38	586.00	25902.00	22100	20240404	-34.57	11620	20231005	24.44	22100	-34.57	20240404	14090	2.63	20240625	22100	-34.57	20240404	11620	24.44	20231005	3.72	N	065680	500	49 억		543704	N	N	0	N	00	N
27	20240625	150612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14390	-10	5	-0.07	485288250	34070	144.44	14400	14560	14090	18720	10080	14400	14243.86	5.71	0	4511	14893	14646	14483	14236	14073	14565	14155	50	4320	500	10360	10	1	9530000	1371	24.56	0.56	12	0.36	586.00	25902.00	22100	20240404	-34.89	11620	20231005	23.84	22100	-34.89	20240404	14090	2.13	20240625	22100	-34.89	20240404	11620	23.84	20231005	3.72	N	065680	500	49 억		543704	N	N	0	N	00	N
28	20240625	140615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14350	-50	5	-0.35	406810340	28603	121.26	14400	14560	14090	18720	10080	14400	14222.65	5.71	0	3150	14893	14646	14483	14236	14073	14565	14155	50	4320	500	10360	10	1	9530000	1368	24.49	0.55	12	0.30	586.00	25902.00	22100	20240404	-35.07	11620	20231005	23.49	22100	-35.07	20240404	14090	1.85	20240625	22100	-35.07	20240404	11620	23.49	20231005	3.72	N	065680	500	49 억		543704	N	N	0	N	00	N
29	20240625	130616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14300	-100	5	-0.69	342607880	24117	102.24	14400	14560	14090	18720	10080	14400	14206.07	5.71	0	2232	14893	14646	14483	14236	14073	14565	14155	50	4320	500	10360	10	1	9530000	1363	24.40	0.55	12	0.25	586.00	25902.00	22100	20240404	-35.29	11620	20231005	23.06	22100	-35.29	20240404	14090	1.49	20240625	22100	-35.29	20240404	11620	23.06	20231005	3.72	N	065680	500	49 억		543704	N	N	0	N	00	N
30	20240625	120619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14240	-160	5	-1.11	301087560	21212	89.93	14400	14560	14090	18720	10080	14400	14194.21	5.71	0	2041	14893	14646	14483	14236	14073	14565	14155	50	4320	500	10360	10	1	9530000	1357	24.30	0.55	12	0.22	586.00	25902.00	22100	20240404	-35.57	11620	20231005	22.55	22100	-35.57	20240404	14090	1.06	20240625	22100	-35.57	20240404	11620	22.55	20231005	3.72	N	065680	500	49 억		543704	N	N	0	N	00	N
31	20240625	110619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14250	-150	5	-1.04	262816630	18527	78.54	14400	14560	14090	18720	10080	14400	14185.60	5.71	0	2200	14893	14646	14483	14236	14073	14565	14155	50	4320	500	10360	10	1	9530000	1358	24.32	0.55	12	0.19	586.00	25902.00	22100	20240404	-35.52	11620	20231005	22.63	22100	-35.52	20240404	14090	1.14	20240625	22100	-35.52	20240404	11620	22.63	20231005	3.72	N	065680	500	49 억		543704	N	N	0	N	00	N
32	20240625	100615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14310	-90	5	-0.62	131374850	9245	39.19	14400	14560	14100	18720	10080	14400	14210.37	5.71	0	-1174	14893	14646	14483	14236	14073	14565	14155	50	4320	500	10360	10	1	9530000	1364	24.42	0.55	12	0.10	586.00	25902.00	22100	20240404	-35.25	11620	20231005	23.15	22100	-35.25	20240404	14100	1.49	20240625	22100	-35.25	20240404	11620	23.15	20231005	3.72	N	065680	500	49 억		543704	N	N	0	N	00	N
33	20240625	090616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14400	0	3	0.00	1052070	73	0.31	14400	14560	14390	18720	10080	14400	14411.92	5.71	0	-2	14893	14646	14483	14236	14073	14565	14155	50	4320	500	10360	10	1	9530000	1372	24.57	0.56	12	0.00	586.00	25902.00	22100	20240404	-34.84	11620	20231005	23.92	22100	-34.84	20240404	14320	0.56	20240617	22100	-34.84	20240404	11620	23.92	20231005	3.72	N	065680	500	49 억		543704	N	N	0	N	00	N
34	20240624	160613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14400	-170	5	-1.17	340519860	23585	62.01	14570	14730	14320	18940	10200	14570	14437.98	5.63	0	7512	15263	14916	14743	14396	14223	14830	14310	50	4370	500	10490	10	1	9530000	1372	24.57	0.56	12	0.25	586.00	25902.00	22100	20240404	-34.84	11620	20231005	23.92	22100	-34.84	20240404	14320	0.56	20240624	22100	-34.84	20240404	11620	23.92	20231005	3.72	N	065680	500	49 억		536436	N	N	0	N	00	N
35	20240624	150614	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14410	-160	5	-1.10	285031480	19717	51.84	14570	14730	14380	18940	10200	14570	14456.13	5.63	0	5516	15263	14916	14743	14396	14223	14830	14310	50	4370	500	10490	10	1	9530000	1373	24.59	0.56	12	0.21	586.00	25902.00	22100	20240404	-34.80	11620	20231005	24.01	22100	-34.80	20240404	14320	0.63	20240617	22100	-34.80	20240404	11620	24.01	20231005	3.72	N	065680	500	49 억		536436	N	N	0	N	00	N
36	20240624	140615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14480	-90	5	-0.62	224985270	15551	40.89	14570	14730	14380	18940	10200	14570	14467.58	5.63	0	3005	15263	14916	14743	14396	14223	14830	14310	50	4370	500	10490	10	1	9530000	1380	24.71	0.56	12	0.16	586.00	25902.00	22100	20240404	-34.48	11620	20231005	24.61	22100	-34.48	20240404	14320	1.12	20240617	22100	-34.48	20240404	11620	24.61	20231005	3.72	N	065680	500	49 억		536436	N	N	0	N	00	N
37	20240624	130613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14490	-80	5	-0.55	193004690	13334	35.06	14570	14730	14400	18940	10200	14570	14474.63	5.63	0	2518	15263	14916	14743	14396	14223	14830	14310	50	4370	500	10490	10	1	9530000	1381	24.73	0.56	12	0.14	586.00	25902.00	22100	20240404	-34.43	11620	20231005	24.70	22100	-34.43	20240404	14320	1.19	20240617	22100	-34.43	20240404	11620	24.70	20231005	3.72	N	065680	500	49 억		536436	N	N	0	N	00	N
38	20240624	120614	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14500	-70	5	-0.48	180712260	12484	32.82	14570	14730	14400	18940	10200	14570	14475.51	5.63	0	2554	15263	14916	14743	14396	14223	14830	14310	50	4370	500	10490	10	1	9530000	1382	24.74	0.56	12	0.13	586.00	25902.00	22100	20240404	-34.39	11620	20231005	24.78	22100	-34.39	20240404	14320	1.26	20240617	22100	-34.39	20240404	11620	24.78	20231005	3.72	N	065680	500	49 억		536436	N	N	0	N	00	N
39	20240624	110617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14470	-100	5	-0.69	159497580	11015	28.96	14570	14730	14400	18940	10200	14570	14480.03	5.63	0	2000	15263	14916	14743	14396	14223	14830	14310	50	4370	500	10490	10	1	9530000	1379	24.69	0.56	12	0.12	586.00	25902.00	22100	20240404	-34.52	11620	20231005	24.53	22100	-34.52	20240404	14320	1.05	20240617	22100	-34.52	20240404	11620	24.53	20231005	3.72	N	065680	500	49 억		536436	N	N	0	N	00	N
40	20240624	100614	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14560	-10	5	-0.07	61367630	4217	11.09	14570	14730	14500	18940	10200	14570	14552.44	5.63	0	1584	15263	14916	14743	14396	14223	14830	14310	50	4370	500	10490	10	1	9530000	1388	24.85	0.56	12	0.04	586.00	25902.00	22100	20240404	-34.12	11620	20231005	25.30	22100	-34.12	20240404	14320	1.68	20240617	22100	-34.12	20240404	11620	25.30	20231005	3.72	N	065680	500	49 억		536436	N	N	0	N	00	N
41	20240624	090614	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14570	0	3	0.00	7417460	506	1.33	14570	14730	14570	18940	10200	14570	14659.01	5.63	0	-124	15263	14916	14743	14396	14223	14830	14310	50	4370	500	10490	10	1	9530000	1389	24.86	0.56	12	0.01	586.00	25902.00	22100	20240404	-34.07	11620	20231005	25.39	22100	-34.07	20240404	14320	1.75	20240617	22100	-34.07	20240404	11620	25.39	20231005	3.72	N	065680	500	49 억		536436	N	N	0	N	00	N
42	20240621	160553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14570	-430	5	-2.87	562523300	38035	115.64	14920	15090	14570	19500	10500	15000	14791.55	5.66	0	-1818	15233	15116	14953	14836	14673	15175	14895	50	4500	500	10800	10	1	9530000	1389	24.86	0.56	12	0.40	586.00	25902.00	22100	20240404	-34.07	11620	20231005	25.39	22100	-34.07	20240404	14320	1.75	20240617	22100	-34.07	20240404	11620	25.39	20231005	3.73	N	065680	500	49 억		539122	N	N	0	N	00	N
43	20240621	150553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14770	-230	5	-1.53	499963140	33762	102.65	14920	15090	14680	19500	10500	15000	14808.46	5.66	0	-542	15233	15116	14953	14836	14673	15175	14895	50	4500	500	10800	10	1	9530000	1408	25.20	0.57	12	0.35	586.00	25902.00	22100	20240404	-33.17	11620	20231005	27.11	22100	-33.17	20240404	14320	3.14	20240617	22100	-33.17	20240404	11620	27.11	20231005	3.73	N	065680	500	49 억		539122	N	N	0	N	00	N
44	20240621	140554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14790	-210	5	-1.40	441906310	29821	90.67	14920	15090	14680	19500	10500	15000	14818.63	5.66	0	700	15233	15116	14953	14836	14673	15175	14895	50	4500	500	10800	10	1	9530000	1409	25.24	0.57	12	0.31	586.00	25902.00	22100	20240404	-33.08	11620	20231005	27.28	22100	-33.08	20240404	14320	3.28	20240617	22100	-33.08	20240404	11620	27.28	20231005	3.73	N	065680	500	49 억		539122	N	N	0	N	00	N
45	20240621	130555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14900	-100	5	-0.67	388529140	26217	79.71	14920	15090	14680	19500	10500	15000	14819.74	5.66	0	1500	15233	15116	14953	14836	14673	15175	14895	50	4500	500	10800	10	1	9530000	1420	25.43	0.58	12	0.28	586.00	25902.00	22100	20240404	-32.58	11620	20231005	28.23	22100	-32.58	20240404	14320	4.05	20240617	22100	-32.58	20240404	11620	28.23	20231005	3.73	N	065680	500	49 억		539122	N	N	0	N	00	N
46	20240621	120558	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14840	-160	5	-1.07	359431350	24257	73.75	14920	15090	14680	19500	10500	15000	14817.63	5.66	0	1718	15233	15116	14953	14836	14673	15175	14895	50	4500	500	10800	10	1	9530000	1414	25.32	0.57	12	0.25	586.00	25902.00	22100	20240404	-32.85	11620	20231005	27.71	22100	-32.85	20240404	14320	3.63	20240617	22100	-32.85	20240404	11620	27.71	20231005	3.73	N	065680	500	49 억		539122	N	N	0	N	00	N
47	20240621	110556	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14770	-230	5	-1.53	302303300	20402	62.03	14920	15090	14680	19500	10500	15000	14817.34	5.66	0	2578	15233	15116	14953	14836	14673	15175	14895	50	4500	500	10800	10	1	9530000	1408	25.20	0.57	12	0.21	586.00	25902.00	22100	20240404	-33.17	11620	20231005	27.11	22100	-33.17	20240404	14320	3.14	20240617	22100	-33.17	20240404	11620	27.11	20231005	3.73	N	065680	500	49 억		539122	N	N	0	N	00	N
48	20240621	100554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14930	-70	5	-0.47	203632150	13761	41.84	14920	15090	14680	19500	10500	15000	14797.77	5.66	0	2102	15233	15116	14953	14836	14673	15175	14895	50	4500	500	10800	10	1	9530000	1423	25.48	0.58	12	0.14	586.00	25902.00	22100	20240404	-32.44	11620	20231005	28.49	22100	-32.44	20240404	14320	4.26	20240617	22100	-32.44	20240404	11620	28.49	20231005	3.73	N	065680	500	49 억		539122	N	N	0	N	00	N
49	20240621	090557	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15090	90	2	0.60	14232980	951	2.89	14920	15090	14920	19500	10500	15000	14966.33	5.66	0	362	15233	15116	14953	14836	14673	15175	14895	50	4500	500	10800	10	1	9530000	1438	25.75	0.58	12	0.01	586.00	25902.00	22100	20240404	-31.72	11620	20231005	29.86	22100	-31.72	20240404	14320	5.38	20240617	22100	-31.72	20240404	11620	29.86	20231005	3.73	N	065680	500	49 억		539122	N	N	0	N	00	N
50	20240620	160551	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15000	10	2	0.07	490490880	32840	191.29	14920	15070	14790	19480	10500	14990	14935.78	5.55	0	9931	15250	15120	14940	14810	14630	15030	14720	50	4490	500	10790	10	1	9530000	1430	25.60	0.58	12	0.34	586.00	25902.00	22100	20240404	-32.13	11620	20231005	29.09	22100	-32.13	20240404	14320	4.75	20240617	22100	-32.13	20240404	11620	29.09	20231005	3.72	N	065680	500	49 억		529362	N	N	0	N	00	N
51	20240620	150554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15000	10	2	0.07	459223540	30755	179.14	14920	15070	14790	19480	10500	14990	14931.67	5.55	0	9470	15250	15120	14940	14810	14630	15030	14720	50	4490	500	10790	10	1	9530000	1430	25.60	0.58	12	0.32	586.00	25902.00	22100	20240404	-32.13	11620	20231005	29.09	22100	-32.13	20240404	14320	4.75	20240617	22100	-32.13	20240404	11620	29.09	20231005	3.72	N	065680	500	49 억		529362	N	N	0	N	00	N
52	20240620	140553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15050	60	2	0.40	369078420	24760	144.22	14920	15050	14790	19480	10500	14990	14906.24	5.55	0	9086	15250	15120	14940	14810	14630	15030	14720	50	4490	500	10790	10	1	9530000	1434	25.68	0.58	12	0.26	586.00	25902.00	22100	20240404	-31.90	11620	20231005	29.52	22100	-31.90	20240404	14320	5.10	20240617	22100	-31.90	20240404	11620	29.52	20231005	3.72	N	065680	500	49 억		529362	N	N	0	N	00	N
53	20240620	130554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14910	-80	5	-0.53	213399330	14337	83.51	14920	15040	14790	19480	10500	14990	14884.52	5.55	0	4074	15250	15120	14940	14810	14630	15030	14720	50	4490	500	10790	10	1	9530000	1421	25.44	0.58	12	0.15	586.00	25902.00	22100	20240404	-32.53	11620	20231005	28.31	22100	-32.53	20240404	14320	4.12	20240617	22100	-32.53	20240404	11620	28.31	20231005	3.72	N	065680	500	49 억		529362	N	N	0	N	00	N
54	20240620	120553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14920	-70	5	-0.47	186667990	12541	73.05	14920	15040	14790	19480	10500	14990	14884.62	5.55	0	3625	15250	15120	14940	14810	14630	15030	14720	50	4490	500	10790	10	1	9530000	1422	25.46	0.58	12	0.13	586.00	25902.00	22100	20240404	-32.49	11620	20231005	28.40	22100	-32.49	20240404	14320	4.19	20240617	22100	-32.49	20240404	11620	28.40	20231005	3.72	N	065680	500	49 억		529362	N	N	0	N	00	N
55	20240620	110554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15000	10	2	0.07	146429040	9837	57.30	14920	15040	14790	19480	10500	14990	14885.54	5.55	0	3329	15250	15120	14940	14810	14630	15030	14720	50	4490	500	10790	10	1	9530000	1430	25.60	0.58	12	0.10	586.00	25902.00	22100	20240404	-32.13	11620	20231005	29.09	22100	-32.13	20240404	14320	4.75	20240617	22100	-32.13	20240404	11620	29.09	20231005	3.72	N	065680	500	49 억		529362	N	N	0	N	00	N
56	20240620	100554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14890	-100	5	-0.67	83600750	5637	32.83	14920	14990	14790	19480	10500	14990	14830.72	5.55	0	746	15250	15120	14940	14810	14630	15030	14720	50	4490	500	10790	10	1	9530000	1419	25.41	0.57	12	0.06	586.00	25902.00	22100	20240404	-32.62	11620	20231005	28.14	22100	-32.62	20240404	14320	3.98	20240617	22100	-32.62	20240404	11620	28.14	20231005	3.72	N	065680	500	49 억		529362	N	N	0	N	00	N
57	20240620	090559	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14970	-20	5	-0.13	4865080	328	1.91	14920	14990	14800	19480	10500	14990	14832.56	5.55	0	213	15250	15120	14940	14810	14630	15030	14720	50	4490	500	10790	10	1	9530000	1427	25.55	0.58	12	0.00	586.00	25902.00	22100	20240404	-32.26	11620	20231005	28.83	22100	-32.26	20240404	14320	4.54	20240617	22100	-32.26	20240404	11620	28.83	20231005	3.72	N	065680	500	49 억		529362	N	N	0	N	00	N
58	20240619	160551	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14990	-70	5	-0.46	255444930	17147	117.85	15050	15070	14760	19570	10550	15060	14897.35	5.58	0	-2826	15253	15156	14983	14886	14713	15205	14935	50	4510	500	10840	10	1	9530000	1429	25.58	0.58	12	0.18	586.00	25902.00	22100	20240404	-32.17	11620	20231005	29.00	22100	-32.17	20240404	14320	4.68	20240617	22100	-32.17	20240404	11620	29.00	20231005	4.28	N	065680	500	49 억		532225	N	N	0	N	00	N
59	20240619	150549	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14990	-70	5	-0.46	243172580	16328	112.22	15050	15070	14760	19570	10550	15060	14892.98	5.58	0	-2380	15253	15156	14983	14886	14713	15205	14935	50	4510	500	10840	10	1	9530000	1429	25.58	0.58	12	0.17	586.00	25902.00	22100	20240404	-32.17	11620	20231005	29.00	22100	-32.17	20240404	14320	4.68	20240617	22100	-32.17	20240404	11620	29.00	20231005	4.28	N	065680	500	49 억		532225	N	N	0	N	00	N
60	20240619	140555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14980	-80	5	-0.53	232203030	15595	107.18	15050	15070	14760	19570	10550	15060	14889.58	5.58	0	-1786	15253	15156	14983	14886	14713	15205	14935	50	4510	500	10840	10	1	9530000	1428	25.56	0.58	12	0.16	586.00	25902.00	22100	20240404	-32.22	11620	20231005	28.92	22100	-32.22	20240404	14320	4.61	20240617	22100	-32.22	20240404	11620	28.92	20231005	4.28	N	065680	500	49 억		532225	N	N	0	N	00	N
61	20240619	130550	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14890	-170	5	-1.13	205934360	13836	95.09	15050	15070	14760	19570	10550	15060	14883.95	5.58	0	-1085	15253	15156	14983	14886	14713	15205	14935	50	4510	500	10840	10	1	9530000	1419	25.41	0.57	12	0.15	586.00	25902.00	22100	20240404	-32.62	11620	20231005	28.14	22100	-32.62	20240404	14320	3.98	20240617	22100	-32.62	20240404	11620	28.14	20231005	4.28	N	065680	500	49 억		532225	N	N	0	N	00	N
62	20240619	120550	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14850	-210	5	-1.39	171571350	11525	79.21	15050	15070	14760	19570	10550	15060	14886.89	5.58	0	-1515	15253	15156	14983	14886	14713	15205	14935	50	4510	500	10840	10	1	9530000	1415	25.34	0.57	12	0.12	586.00	25902.00	22100	20240404	-32.81	11620	20231005	27.80	22100	-32.81	20240404	14320	3.70	20240617	22100	-32.81	20240404	11620	27.80	20231005	4.28	N	065680	500	49 억		532225	N	N	0	N	00	N
63	20240619	110551	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14920	-140	5	-0.93	124282860	8332	57.26	15050	15070	14760	19570	10550	15060	14916.33	5.58	0	-1282	15253	15156	14983	14886	14713	15205	14935	50	4510	500	10840	10	1	9530000	1422	25.46	0.58	12	0.09	586.00	25902.00	22100	20240404	-32.49	11620	20231005	28.40	22100	-32.49	20240404	14320	4.19	20240617	22100	-32.49	20240404	11620	28.40	20231005	4.28	N	065680	500	49 억		532225	N	N	0	N	00	N
64	20240619	100553	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14920	-140	5	-0.93	88528390	5936	40.80	15050	15070	14760	19570	10550	15060	14913.81	5.58	0	-1032	15253	15156	14983	14886	14713	15205	14935	50	4510	500	10840	10	1	9530000	1422	25.46	0.58	12	0.06	586.00	25902.00	22100	20240404	-32.49	11620	20231005	28.40	22100	-32.49	20240404	14320	4.19	20240617	22100	-32.49	20240404	11620	28.40	20231005	4.28	N	065680	500	49 억		532225	N	N	0	N	00	N
65	20240619	090559	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14880	-180	5	-1.20	2697040	181	1.24	15050	15050	14850	19570	10550	15060	14900.77	5.58	0	22	15253	15156	14983	14886	14713	15205	14935	50	4510	500	10840	10	1	9530000	1418	25.39	0.57	12	0.00	586.00	25902.00	22100	20240404	-32.67	11620	20231005	28.06	22100	-32.67	20240404	14320	3.91	20240617	22100	-32.67	20240404	11620	28.06	20231005	4.28	N	065680	500	49 억		532225	N	N	0	N	00	N
66	20240618	160546	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15060	20	2	0.13	214870150	14361	15.43	15040	15080	14810	19550	10530	15040	14961.92	5.57	0	1675	15560	15300	14810	14550	14060	15430	14680	50	4510	500	10820	10	1	9530000	1435	25.70	0.58	12	0.15	586.00	25902.00	22100	20240404	-31.86	11620	20231005	29.60	22100	-31.86	20240404	14320	5.17	20240617	22100	-31.86	20240404	11620	29.60	20231005	4.30	N	065680	500	49 억		530515	N	N	0	N	00	N
67	20240618	150546	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15070	30	2	0.20	201332210	13461	14.47	15040	15080	14810	19550	10530	15040	14956.71	5.57	0	1424	15560	15300	14810	14550	14060	15430	14680	50	4510	500	10820	10	1	9530000	1436	25.72	0.58	12	0.14	586.00	25902.00	22100	20240404	-31.81	11620	20231005	29.69	22100	-31.81	20240404	14320	5.24	20240617	22100	-31.81	20240404	11620	29.69	20231005	4.30	N	065680	500	49 억		530515	N	N	0	N	00	N
68	20240618	140548	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14980	-60	5	-0.40	156953660	10499	11.28	15040	15060	14810	19550	10530	15040	14949.39	5.57	0	1214	15560	15300	14810	14550	14060	15430	14680	50	4510	500	10820	10	1	9530000	1428	25.56	0.58	12	0.11	586.00	25902.00	22100	20240404	-32.22	11620	20231005	28.92	22100	-32.22	20240404	14320	4.61	20240617	22100	-32.22	20240404	11620	28.92	20231005	4.30	N	065680	500	49 억		530515	N	N	0	N	00	N
69	20240618	130551	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14980	-60	5	-0.40	123890510	8290	8.91	15040	15060	14810	19550	10530	15040	14944.57	5.57	0	693	15560	15300	14810	14550	14060	15430	14680	50	4510	500	10820	10	1	9530000	1428	25.56	0.58	12	0.09	586.00	25902.00	22100	20240404	-32.22	11620	20231005	28.92	22100	-32.22	20240404	14320	4.61	20240617	22100	-32.22	20240404	11620	28.92	20231005	4.30	N	065680	500	49 억		530515	N	N	0	N	00	N
70	20240618	120552	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15040	0	3	0.00	108876150	7285	7.83	15040	15060	14810	19550	10530	15040	14945.25	5.57	0	665	15560	15300	14810	14550	14060	15430	14680	50	4510	500	10820	10	1	9530000	1433	25.67	0.58	12	0.08	586.00	25902.00	22100	20240404	-31.95	11620	20231005	29.43	22100	-31.95	20240404	14320	5.03	20240617	22100	-31.95	20240404	11620	29.43	20231005	4.30	N	065680	500	49 억		530515	N	N	0	N	00	N
71	20240618	110548	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14910	-130	5	-0.86	86983700	5815	6.25	15040	15060	14810	19550	10530	15040	14958.50	5.57	0	435	15560	15300	14810	14550	14060	15430	14680	50	4510	500	10820	10	1	9530000	1421	25.44	0.58	12	0.06	586.00	25902.00	22100	20240404	-32.53	11620	20231005	28.31	22100	-32.53	20240404	14320	4.12	20240617	22100	-32.53	20240404	11620	28.31	20231005	4.30	N	065680	500	49 억		530515	N	N	0	N	00	N
72	20240618	100549	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15040	0	3	0.00	44373170	2969	3.19	15040	15050	14810	19550	10530	15040	14945.49	5.57	0	111	15560	15300	14810	14550	14060	15430	14680	50	4510	500	10820	10	1	9530000	1433	25.67	0.58	12	0.03	586.00	25902.00	22100	20240404	-31.95	11620	20231005	29.43	22100	-31.95	20240404	14320	5.03	20240617	22100	-31.95	20240404	11620	29.43	20231005	4.30	N	065680	500	49 억		530515	N	N	0	N	00	N
73	20240618	090554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15030	-10	5	-0.07	1383720	92	0.10	15040	15050	15030	19550	10530	15040	15040.43	5.57	0	-71	15560	15300	14810	14550	14060	15430	14680	50	4510	500	10820	10	1	9530000	1432	25.65	0.58	12	0.00	586.00	25902.00	22100	20240404	-31.99	11620	20231005	29.35	22100	-31.99	20240404	14320	4.96	20240617	22100	-31.99	20240404	11620	29.35	20231005	4.30	N	065680	500	49 억		530515	N	N	0	N	00	N
74	20240617	160544	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15040	110	2	0.74	1354295870	92732	293.55	14930	15070	14320	19400	10460	14930	14603.19	5.43	0	11902	15476	15202	14956	14682	14436	15080	14560	50	4470	500	10740	10	1	9530000	1433	25.67	0.58	12	0.97	586.00	25902.00	22100	20240404	-31.95	11620	20231005	29.43	22100	-31.95	20240404	14320	5.03	20240617	22100	-31.95	20240404	11620	29.43	20231005	4.47	N	065680	500	49 억		517713	N	N	0	N	00	N
75	20240617	150548	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15040	110	2	0.74	1316301360	90204	285.55	14930	15070	14320	19400	10460	14930	14592.49	5.43	0	12812	15476	15202	14956	14682	14436	15080	14560	50	4470	500	10740	10	1	9530000	1433	25.67	0.58	12	0.95	586.00	25902.00	22100	20240404	-31.95	11620	20231005	29.43	22100	-31.95	20240404	14320	5.03	20240617	22100	-31.95	20240404	11620	29.43	20231005	4.47	N	065680	500	49 억		517713	N	N	0	N	00	N
76	20240617	140541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14990	60	2	0.40	1267153950	86931	275.19	14930	15070	14320	19400	10460	14930	14576.55	5.43	0	14313	15476	15202	14956	14682	14436	15080	14560	50	4470	500	10740	10	1	9530000	1429	25.58	0.58	12	0.91	586.00	25902.00	22100	20240404	-32.17	11620	20231005	29.00	22100	-32.17	20240404	14320	4.68	20240617	22100	-32.17	20240404	11620	29.00	20231005	4.47	N	065680	500	49 억		517713	N	N	0	N	00	N
77	20240617	130542	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15030	100	2	0.67	1138116250	78323	247.94	14930	15070	14320	19400	10460	14930	14531.06	5.43	0	22061	15476	15202	14956	14682	14436	15080	14560	50	4470	500	10740	10	1	9530000	1432	25.65	0.58	12	0.82	586.00	25902.00	22100	20240404	-31.99	11620	20231005	29.35	22100	-31.99	20240404	14320	4.96	20240617	22100	-31.99	20240404	11620	29.35	20231005	4.47	N	065680	500	49 억		517713	N	N	0	N	00	N
78	20240617	120543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14830	-100	5	-0.67	1093319180	75326	238.45	14930	15070	14320	19400	10460	14930	14514.50	5.43	0	23478	15476	15202	14956	14682	14436	15080	14560	50	4470	500	10740	10	1	9530000	1413	25.31	0.57	12	0.79	586.00	25902.00	22100	20240404	-32.90	11620	20231005	27.62	22100	-32.90	20240404	14320	3.56	20240617	22100	-32.90	20240404	11620	27.62	20231005	4.47	N	065680	500	49 억		517713	N	N	0	N	00	N
79	20240617	110540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14980	50	2	0.33	1047183030	72233	228.66	14930	15070	14320	19400	10460	14930	14497.29	5.43	0	23437	15476	15202	14956	14682	14436	15080	14560	50	4470	500	10740	10	1	9530000	1428	25.56	0.58	12	0.76	586.00	25902.00	22100	20240404	-32.22	11620	20231005	28.92	22100	-32.22	20240404	14320	4.61	20240617	22100	-32.22	20240404	11620	28.92	20231005	4.47	N	065680	500	49 억		517713	N	N	0	N	00	N
80	20240617	100541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14790	-140	5	-0.94	965464600	66762	211.34	14930	15000	14320	19400	10460	14930	14461.29	5.43	0	24160	15476	15202	14956	14682	14436	15080	14560	50	4470	500	10740	10	1	9530000	1409	25.24	0.57	12	0.70	586.00	25902.00	22100	20240404	-33.08	11620	20231005	27.28	22100	-33.08	20240404	14320	3.28	20240617	22100	-33.08	20240404	11620	27.28	20231005	4.47	N	065680	500	49 억		517713	N	N	0	N	00	N
81	20240617	090543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14890	-40	5	-0.27	3736450	251	0.79	14930	15000	14850	19400	10460	14930	14886.25	5.43	0	-136	15476	15202	14956	14682	14436	15080	14560	50	4470	500	10740	10	1	9530000	1419	25.41	0.57	12	0.00	586.00	25902.00	22100	20240404	-32.62	11620	20231005	28.14	22100	-32.62	20240404	14710	1.22	20240614	22100	-32.62	20240404	11620	28.14	20231005	4.47	N	065680	500	49 억		517713	N	N	0	N	00	N
82	20240614	160456	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14930	-70	5	-0.47	472192720	31588	56.82	15130	15230	14710	19500	10500	15000	14948.50	5.40	0	2592	15913	15456	15213	14756	14513	15335	14635	50	4500	500	10800	10	1	9530000	1423	25.48	0.58	12	0.33	586.00	25902.00	22100	20240404	-32.44	11620	20231005	28.49	22100	-32.44	20240404	14710	1.50	20240614	22100	-32.44	20240404	11620	28.49	20231005	4.49	N	065680	500	49 억		514780	N	N	0	N	00	N
83	20240614	150457	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14880	-120	5	-0.80	454094710	30375	54.64	15130	15230	14710	19500	10500	15000	14949.62	5.40	0	3356	15913	15456	15213	14756	14513	15335	14635	50	4500	500	10800	10	1	9530000	1418	25.39	0.57	12	0.32	586.00	25902.00	22100	20240404	-32.67	11620	20231005	28.06	22100	-32.67	20240404	14710	1.16	20240614	22100	-32.67	20240404	11620	28.06	20231005	4.49	N	065680	500	49 억		514780	N	N	0	N	00	N
84	20240614	140456	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14950	-50	5	-0.33	402660430	26906	48.40	15130	15230	14710	19500	10500	15000	14965.45	5.40	0	2849	15913	15456	15213	14756	14513	15335	14635	50	4500	500	10800	10	1	9530000	1425	25.51	0.58	12	0.28	586.00	25902.00	22100	20240404	-32.35	11620	20231005	28.66	22100	-32.35	20240404	14710	1.63	20240614	22100	-32.35	20240404	11620	28.66	20231005	4.49	N	065680	500	49 억		514780	N	N	0	N	00	N
85	20240614	130457	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14990	-10	5	-0.07	347997410	23233	41.79	15130	15230	14710	19500	10500	15000	14978.58	5.40	0	2097	15913	15456	15213	14756	14513	15335	14635	50	4500	500	10800	10	1	9530000	1429	25.58	0.58	12	0.24	586.00	25902.00	22100	20240404	-32.17	11620	20231005	29.00	22100	-32.17	20240404	14710	1.90	20240614	22100	-32.17	20240404	11620	29.00	20231005	4.49	N	065680	500	49 억		514780	N	N	0	N	00	N
86	20240614	120501	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15060	60	2	0.40	311946150	20817	37.44	15130	15230	14710	19500	10500	15000	14985.16	5.40	0	1535	15913	15456	15213	14756	14513	15335	14635	50	4500	500	10800	10	1	9530000	1435	25.70	0.58	12	0.22	586.00	25902.00	22100	20240404	-31.86	11620	20231005	29.60	22100	-31.86	20240404	14710	2.38	20240614	22100	-31.86	20240404	11620	29.60	20231005	4.49	N	065680	500	49 억		514780	N	N	0	N	00	N
87	20240614	110534	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15230	230	2	1.53	194381640	12974	23.34	15130	15230	14710	19500	10500	15000	14982.40	5.40	0	2622	15913	15456	15213	14756	14513	15335	14635	50	4500	500	10800	10	1	9530000	1451	25.99	0.59	12	0.14	586.00	25902.00	22100	20240404	-31.09	11620	20231005	31.07	22100	-31.09	20240404	14710	3.54	20240614	22100	-31.09	20240404	11620	31.07	20231005	4.49	N	065680	500	49 억		514780	N	N	0	N	00	N
88	20240614	100533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15080	80	2	0.53	93487810	6288	11.31	15130	15150	14710	19500	10500	15000	14867.65	5.40	0	368	15913	15456	15213	14756	14513	15335	14635	50	4500	500	10800	10	1	9530000	1437	25.73	0.58	12	0.07	586.00	25902.00	22100	20240404	-31.76	11620	20231005	29.78	22100	-31.76	20240404	14710	2.52	20240614	22100	-31.76	20240404	11620	29.78	20231005	4.49	N	065680	500	49 억		514780	N	N	0	N	00	N
89	20240614	090536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15130	130	2	0.87	7343040	489	0.88	15130	15130	14930	19500	10500	15000	15016.44	5.40	0	93	15913	15456	15213	14756	14513	15335	14635	50	4500	500	10800	10	1	9530000	1442	25.82	0.58	12	0.01	586.00	25902.00	22100	20240404	-31.54	11620	20231005	30.21	22100	-31.54	20240404	14930	1.34	20240614	22100	-31.54	20240404	11620	30.21	20231005	4.49	N	065680	500	49 억		514780	N	N	0	N	00	N
90	20240613	160529	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15000	-610	5	-3.91	834716780	54951	484.02	15620	15670	14970	20250	10930	15610	15190.32	5.43	0	-2788	15830	15720	15510	15400	15190	15775	15455	50	4640	500	11230	10	1	9530000	1430	25.60	0.58	12	0.58	586.00	25902.00	22100	20240404	-32.13	11620	20231005	29.09	22100	-32.13	20240404	14970	0.20	20240613	22100	-32.13	20240404	11620	29.09	20231005	4.52	N	065680	500	49 억		517903	N	N	0	N	00	N
91	20240613	150539	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15160	-450	5	-2.88	424386750	27677	243.79	15620	15670	15090	20250	10930	15610	15333.55	5.43	0	-3669	15830	15720	15510	15400	15190	15775	15455	50	4640	500	11230	10	1	9530000	1445	25.87	0.59	12	0.29	586.00	25902.00	22100	20240404	-31.40	11620	20231005	30.46	22100	-31.40	20240404	15090	0.46	20240613	22100	-31.40	20240404	11620	30.46	20231005	4.52	N	065680	500	49 억		517903	N	N	0	N	00	N
92	20240613	140533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15400	-210	5	-1.35	260014680	16878	148.67	15620	15670	15290	20250	10930	15610	15405.54	5.43	0	-2364	15830	15720	15510	15400	15190	15775	15455	50	4640	500	11230	10	1	9530000	1468	26.28	0.59	12	0.18	586.00	25902.00	22100	20240404	-30.32	11620	20231005	32.53	22100	-30.32	20240404	15240	1.05	20240126	22100	-30.32	20240404	11620	32.53	20231005	4.52	N	065680	500	49 억		517903	N	N	0	N	00	N
93	20240613	130532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15430	-180	5	-1.15	241790420	15693	138.23	15620	15670	15290	20250	10930	15610	15407.53	5.43	0	-2056	15830	15720	15510	15400	15190	15775	15455	50	4640	500	11230	10	1	9530000	1470	26.33	0.60	12	0.16	586.00	25902.00	22100	20240404	-30.18	11620	20231005	32.79	22100	-30.18	20240404	15240	1.25	20240126	22100	-30.18	20240404	11620	32.79	20231005	4.52	N	065680	500	49 억		517903	N	N	0	N	00	N
94	20240613	120535	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15400	-210	5	-1.35	144202270	9331	82.19	15620	15670	15310	20250	10930	15610	15454.11	5.43	0	-1616	15830	15720	15510	15400	15190	15775	15455	50	4640	500	11230	10	1	9530000	1468	26.28	0.59	12	0.10	586.00	25902.00	22100	20240404	-30.32	11620	20231005	32.53	22100	-30.32	20240404	15240	1.05	20240126	22100	-30.32	20240404	11620	32.53	20231005	4.52	N	065680	500	49 억		517903	N	N	0	N	00	N
95	20240613	110528	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15490	-120	5	-0.77	95001750	6137	54.06	15620	15670	15310	20250	10930	15610	15480.16	5.43	0	-1452	15830	15720	15510	15400	15190	15775	15455	50	4640	500	11230	10	1	9530000	1476	26.43	0.60	12	0.06	586.00	25902.00	22100	20240404	-29.91	11620	20231005	33.30	22100	-29.91	20240404	15240	1.64	20240126	22100	-29.91	20240404	11620	33.30	20231005	4.52	N	065680	500	49 억		517903	N	N	0	N	00	N
96	20240613	100529	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15520	-90	5	-0.58	67000910	4327	38.11	15620	15670	15310	20250	10930	15610	15484.38	5.43	0	-267	15830	15720	15510	15400	15190	15775	15455	50	4640	500	11230	10	1	9530000	1479	26.48	0.60	12	0.05	586.00	25902.00	22100	20240404	-29.77	11620	20231005	33.56	22100	-29.77	20240404	15240	1.84	20240126	22100	-29.77	20240404	11620	33.56	20231005	4.52	N	065680	500	49 억		517903	N	N	0	N	00	N
97	20240613	090535	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15500	-110	5	-0.70	6675540	428	3.77	15620	15670	15500	20250	10930	15610	15597.06	5.43	0	-175	15830	15720	15510	15400	15190	15775	15455	50	4640	500	11230	10	1	9530000	1477	26.45	0.60	12	0.00	586.00	25902.00	22100	20240404	-29.86	11620	20231005	33.39	22100	-29.86	20240404	15240	1.71	20240126	22100	-29.86	20240404	11620	33.39	20231005	4.52	N	065680	500	49 억		517903	N	N	0	N	00	N
98	20240612	160524	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15610	290	2	1.89	175573670	11310	53.13	15470	15620	15300	19910	10730	15320	15523.72	5.43	0	748	15873	15596	15453	15176	15033	15525	15105	50	4590	500	11030	10	1	9530000	1488	26.64	0.60	12	0.12	586.00	25902.00	22100	20240404	-29.37	11620	20231005	34.34	22100	-29.37	20240404	15240	2.43	20240126	22100	-29.37	20240404	11620	34.34	20231005	4.51	N	065680	500	49 억		517256	N	N	0	N	00	N
99	20240612	150532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15610	290	2	1.89	163702780	10545	49.54	15470	15620	15300	19910	10730	15320	15524.21	5.43	0	259	15873	15596	15453	15176	15033	15525	15105	50	4590	500	11030	10	1	9530000	1488	26.64	0.60	12	0.11	586.00	25902.00	22100	20240404	-29.37	11620	20231005	34.34	22100	-29.37	20240404	15240	2.43	20240126	22100	-29.37	20240404	11620	34.34	20231005	4.51	N	065680	500	49 억		517256	N	N	0	N	00	N
100	20240612	140529	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15600	280	2	1.83	144676870	9324	43.80	15470	15610	15300	19910	10730	15320	15516.61	5.43	0	324	15873	15596	15453	15176	15033	15525	15105	50	4590	500	11030	10	1	9530000	1487	26.62	0.60	12	0.10	586.00	25902.00	22100	20240404	-29.41	11620	20231005	34.25	22100	-29.41	20240404	15240	2.36	20240126	22100	-29.41	20240404	11620	34.25	20231005	4.51	N	065680	500	49 억		517256	N	N	0	N	00	N
101	20240612	130527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15580	260	2	1.70	120365400	7764	36.47	15470	15590	15300	19910	10730	15320	15503.01	5.43	0	613	15873	15596	15453	15176	15033	15525	15105	50	4590	500	11030	10	1	9530000	1485	26.59	0.60	12	0.08	586.00	25902.00	22100	20240404	-29.50	11620	20231005	34.08	22100	-29.50	20240404	15240	2.23	20240126	22100	-29.50	20240404	11620	34.08	20231005	4.51	N	065680	500	49 억		517256	N	N	0	N	00	N
102	20240612	120526	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15550	230	2	1.50	103909530	6706	31.50	15470	15590	15300	19910	10730	15320	15495.01	5.43	0	538	15873	15596	15453	15176	15033	15525	15105	50	4590	500	11030	10	1	9530000	1482	26.54	0.60	12	0.07	586.00	25902.00	22100	20240404	-29.64	11620	20231005	33.82	22100	-29.64	20240404	15240	2.03	20240126	22100	-29.64	20240404	11620	33.82	20231005	4.51	N	065680	500	49 억		517256	N	N	0	N	00	N
103	20240612	110524	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15550	230	2	1.50	90844600	5865	27.55	15470	15590	15300	19910	10730	15320	15489.28	5.43	0	535	15873	15596	15453	15176	15033	15525	15105	50	4590	500	11030	10	1	9530000	1482	26.54	0.60	12	0.06	586.00	25902.00	22100	20240404	-29.64	11620	20231005	33.82	22100	-29.64	20240404	15240	2.03	20240126	22100	-29.64	20240404	11620	33.82	20231005	4.51	N	065680	500	49 억		517256	N	N	0	N	00	N
104	20240612	100527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15550	230	2	1.50	63693850	4117	19.34	15470	15590	15300	19910	10730	15320	15470.94	5.43	0	837	15873	15596	15453	15176	15033	15525	15105	50	4590	500	11030	10	1	9530000	1482	26.54	0.60	12	0.04	586.00	25902.00	22100	20240404	-29.64	11620	20231005	33.82	22100	-29.64	20240404	15240	2.03	20240126	22100	-29.64	20240404	11620	33.82	20231005	4.51	N	065680	500	49 억		517256	N	N	0	N	00	N
105	20240612	090527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15380	60	2	0.39	13048620	851	4.00	15470	15480	15300	19910	10730	15320	15333.28	5.43	0	-730	15873	15596	15453	15176	15033	15525	15105	50	4590	500	11030	10	1	9530000	1466	26.25	0.59	12	0.01	586.00	25902.00	22100	20240404	-30.41	11620	20231005	32.36	22100	-30.41	20240404	15240	0.92	20240126	22100	-30.41	20240404	11620	32.36	20231005	4.51	N	065680	500	49 억		517256	N	N	0	N	00	N
106	20240610	160521	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15750	30	2	0.19	228265530	14636	50.84	15740	15930	15450	20400	11010	15720	15596.15	5.47	0	-1354	16193	15956	15663	15426	15133	15810	15280	50	4680	500	11310	10	1	9530000	1501	26.88	0.61	12	0.15	586.00	25902.00	22100	20240404	-28.73	11620	20231005	35.54	22100	-28.73	20240404	15240	3.35	20240126	22100	-28.73	20240404	11620	35.54	20231005	4.54	N	065680	500	49 억		520865	N	N	0	N	00	N
107	20240610	150528	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15770	50	2	0.32	214130080	13738	47.72	15740	15930	15450	20400	11010	15720	15586.70	5.47	0	-756	16193	15956	15663	15426	15133	15810	15280	50	4680	500	11310	10	1	9530000	1503	26.91	0.61	12	0.14	586.00	25902.00	22100	20240404	-28.64	11620	20231005	35.71	22100	-28.64	20240404	15240	3.48	20240126	22100	-28.64	20240404	11620	35.71	20231005	4.54	N	065680	500	49 억		520865	N	N	0	N	00	N
108	20240610	140524	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15580	-140	5	-0.89	138940670	8943	31.06	15740	15850	15450	20400	11010	15720	15536.25	5.47	0	800	16193	15956	15663	15426	15133	15810	15280	50	4680	500	11310	10	1	9530000	1485	26.59	0.60	12	0.09	586.00	25902.00	22100	20240404	-29.50	11620	20231005	34.08	22100	-29.50	20240404	15240	2.23	20240126	22100	-29.50	20240404	11620	34.08	20231005	4.54	N	065680	500	49 억		520865	N	N	0	N	00	N
109	20240610	130522	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15560	-160	5	-1.02	119959830	7719	26.81	15740	15850	15450	20400	11010	15720	15540.85	5.47	0	409	16193	15956	15663	15426	15133	15810	15280	50	4680	500	11310	10	1	9530000	1483	26.55	0.60	12	0.08	586.00	25902.00	22100	20240404	-29.59	11620	20231005	33.91	22100	-29.59	20240404	15240	2.10	20240126	22100	-29.59	20240404	11620	33.91	20231005	4.54	N	065680	500	49 억		520865	N	N	0	N	00	N
110	20240610	120524	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15500	-220	5	-1.40	103049360	6627	23.02	15740	15850	15450	20400	11010	15720	15549.93	5.47	0	-244	16193	15956	15663	15426	15133	15810	15280	50	4680	500	11310	10	1	9530000	1477	26.45	0.60	12	0.07	586.00	25902.00	22100	20240404	-29.86	11620	20231005	33.39	22100	-29.86	20240404	15240	1.71	20240126	22100	-29.86	20240404	11620	33.39	20231005	4.54	N	065680	500	49 억		520865	N	N	0	N	00	N
111	20240610	110527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15470	-250	5	-1.59	66983920	4299	14.93	15740	15850	15450	20400	11010	15720	15581.28	5.47	0	206	16193	15956	15663	15426	15133	15810	15280	50	4680	500	11310	10	1	9530000	1474	26.40	0.60	12	0.05	586.00	25902.00	22100	20240404	-30.00	11620	20231005	33.13	22100	-30.00	20240404	15240	1.51	20240126	22100	-30.00	20240404	11620	33.13	20231005	4.54	N	065680	500	49 억		520865	N	N	0	N	00	N
112	20240610	100522	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15680	-40	5	-0.25	44930030	2876	9.99	15740	15850	15490	20400	11010	15720	15622.40	5.47	0	153	16193	15956	15663	15426	15133	15810	15280	50	4680	500	11310	10	1	9530000	1494	26.76	0.61	12	0.03	586.00	25902.00	22100	20240404	-29.05	11620	20231005	34.94	22100	-29.05	20240404	15240	2.89	20240126	22100	-29.05	20240404	11620	34.94	20231005	4.54	N	065680	500	49 억		520865	N	N	0	N	00	N
113	20240610	090528	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15800	80	2	0.51	13818480	879	3.05	15740	15850	15580	20400	11010	15720	15720.68	5.47	0	-720	16193	15956	15663	15426	15133	15810	15280	50	4680	500	11310	10	1	9530000	1506	26.96	0.61	12	0.01	586.00	25902.00	22100	20240404	-28.51	11620	20231005	35.97	22100	-28.51	20240404	15240	3.67	20240126	22100	-28.51	20240404	11620	35.97	20231005	4.54	N	065680	500	49 억		520865	N	N	0	N	00	N
114	20240607	160539	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15720	-30	5	-0.19	448161000	28781	108.40	15900	15900	15370	20450	11030	15750	15571.38	5.43	0	3604	16043	15896	15723	15576	15403	15970	15650	50	4700	500	11340	10	1	9530000	1498	26.83	0.61	12	0.30	586.00	25902.00	22100	20240404	-28.87	11620	20231005	35.28	22100	-28.87	20240404	15240	3.15	20240126	22100	-28.87	20240404	11620	35.28	20231005	4.54	N	065680	500	49 억		517139	N	N	0	N	00	N
115	20240607	150545	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15680	-70	5	-0.44	422095730	27118	102.14	15900	15900	15370	20450	11030	15750	15565.15	5.43	0	4763	16043	15896	15723	15576	15403	15970	15650	50	4700	500	11340	10	1	9530000	1494	26.76	0.61	12	0.28	586.00	25902.00	22100	20240404	-29.05	11620	20231005	34.94	22100	-29.05	20240404	15240	2.89	20240126	22100	-29.05	20240404	11620	34.94	20231005	4.54	N	065680	500	49 억		517139	N	N	0	N	00	N
116	20240607	140541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15460	-290	5	-1.84	326612630	20992	79.06	15900	15900	15370	20450	11030	15750	15558.91	5.43	0	5209	16043	15896	15723	15576	15403	15970	15650	50	4700	500	11340	10	1	9530000	1473	26.38	0.60	12	0.22	586.00	25902.00	22100	20240404	-30.05	11620	20231005	33.05	22100	-30.05	20240404	15240	1.44	20240126	22100	-30.05	20240404	11620	33.05	20231005	4.54	N	065680	500	49 억		517139	N	N	0	N	00	N
117	20240607	130536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15420	-330	5	-2.10	250935920	16091	60.60	15900	15900	15410	20450	11030	15750	15594.80	5.43	0	3964	16043	15896	15723	15576	15403	15970	15650	50	4700	500	11340	10	1	9530000	1470	26.31	0.60	12	0.17	586.00	25902.00	22100	20240404	-30.23	11620	20231005	32.70	22100	-30.23	20240404	15240	1.18	20240126	22100	-30.23	20240404	11620	32.70	20231005	4.54	N	065680	500	49 억		517139	N	N	0	N	00	N
118	20240607	120540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15540	-210	5	-1.33	169749260	10847	40.85	15900	15900	15530	20450	11030	15750	15649.42	5.43	0	3451	16043	15896	15723	15576	15403	15970	15650	50	4700	500	11340	10	1	9530000	1481	26.52	0.60	12	0.11	586.00	25902.00	22100	20240404	-29.68	11620	20231005	33.73	22100	-29.68	20240404	15240	1.97	20240126	22100	-29.68	20240404	11620	33.73	20231005	4.54	N	065680	500	49 억		517139	N	N	0	N	00	N
119	20240607	110537	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15640	-110	5	-0.70	104580940	6666	25.11	15900	15900	15600	20450	11030	15750	15688.71	5.43	0	2069	16043	15896	15723	15576	15403	15970	15650	50	4700	500	11340	10	1	9530000	1490	26.69	0.60	12	0.07	586.00	25902.00	22100	20240404	-29.23	11620	20231005	34.60	22100	-29.23	20240404	15240	2.62	20240126	22100	-29.23	20240404	11620	34.60	20231005	4.54	N	065680	500	49 억		517139	N	N	0	N	00	N
120	20240607	100540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15760	10	2	0.06	38459760	2445	9.21	15900	15900	15650	20450	11030	15750	15729.96	5.43	0	-61	16043	15896	15723	15576	15403	15970	15650	50	4700	500	11340	10	1	9530000	1502	26.89	0.61	12	0.03	586.00	25902.00	22100	20240404	-28.69	11620	20231005	35.63	22100	-28.69	20240404	15240	3.41	20240126	22100	-28.69	20240404	11620	35.63	20231005	4.54	N	065680	500	49 억		517139	N	N	0	N	00	N
121	20240607	090538	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15850	100	2	0.63	6059240	383	1.44	15900	15900	15750	20450	11030	15750	15820.47	5.43	0	-20	16043	15896	15723	15576	15403	15970	15650	50	4700	500	11340	10	1	9530000	1511	27.05	0.61	12	0.00	586.00	25902.00	22100	20240404	-28.28	11620	20231005	36.40	22100	-28.28	20240404	15240	4.00	20240126	22100	-28.28	20240404	11620	36.40	20231005	4.54	N	065680	500	49 억		517139	N	N	0	N	00	N
122	20240605	160538	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15750	50	2	0.32	327518260	20951	83.45	15700	15870	15550	20400	10990	15700	15632.48	5.34	0	7997	16166	15932	15776	15542	15386	15855	15465	50	4700	500	11300	10	1	9530000	1501	26.88	0.61	12	0.22	586.00	25902.00	22100	20240404	-28.73	11620	20231005	35.54	22100	-28.73	20240404	15240	3.35	20240126	22100	-28.73	20240404	11620	35.54	20231005	4.58	N	065680	500	49 억		509142	N	N	0	N	00	N
123	20240605	150534	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15750	50	2	0.32	309888300	19833	78.99	15700	15870	15550	20400	10990	15700	15624.88	5.34	0	7491	16166	15932	15776	15542	15386	15855	15465	50	4700	500	11300	10	1	9530000	1501	26.88	0.61	12	0.21	586.00	25902.00	22100	20240404	-28.73	11620	20231005	35.54	22100	-28.73	20240404	15240	3.35	20240126	22100	-28.73	20240404	11620	35.54	20231005	4.58	N	065680	500	49 억		509142	N	N	0	N	00	N
124	20240605	140536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15590	-110	5	-0.70	267947890	17148	68.30	15700	15870	15550	20400	10990	15700	15625.61	5.34	0	5756	16166	15932	15776	15542	15386	15855	15465	50	4700	500	11300	10	1	9530000	1486	26.60	0.60	12	0.18	586.00	25902.00	22100	20240404	-29.46	11620	20231005	34.17	22100	-29.46	20240404	15240	2.30	20240126	22100	-29.46	20240404	11620	34.17	20231005	4.58	N	065680	500	49 억		509142	N	N	0	N	00	N
125	20240605	130538	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15560	-140	5	-0.89	236828910	15150	60.34	15700	15870	15550	20400	10990	15700	15632.27	5.34	0	4549	16166	15932	15776	15542	15386	15855	15465	50	4700	500	11300	10	1	9530000	1483	26.55	0.60	12	0.16	586.00	25902.00	22100	20240404	-29.59	11620	20231005	33.91	22100	-29.59	20240404	15240	2.10	20240126	22100	-29.59	20240404	11620	33.91	20231005	4.58	N	065680	500	49 억		509142	N	N	0	N	00	N
126	20240605	120536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15560	-140	5	-0.89	215051920	13751	54.77	15700	15870	15550	20400	10990	15700	15639.00	5.34	0	3981	16166	15932	15776	15542	15386	15855	15465	50	4700	500	11300	10	1	9530000	1483	26.55	0.60	12	0.14	586.00	25902.00	22100	20240404	-29.59	11620	20231005	33.91	22100	-29.59	20240404	15240	2.10	20240126	22100	-29.59	20240404	11620	33.91	20231005	4.58	N	065680	500	49 억		509142	N	N	0	N	00	N
127	20240605	110537	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15630	-70	5	-0.45	109428480	6976	27.79	15700	15870	15610	20400	10990	15700	15686.42	5.34	0	1580	16166	15932	15776	15542	15386	15855	15465	50	4700	500	11300	10	1	9530000	1490	26.67	0.60	12	0.07	586.00	25902.00	22100	20240404	-29.28	11620	20231005	34.51	22100	-29.28	20240404	15240	2.56	20240126	22100	-29.28	20240404	11620	34.51	20231005	4.58	N	065680	500	49 억		509142	N	N	0	N	00	N
128	20240605	100537	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15730	30	2	0.19	69271850	4409	17.56	15700	15870	15610	20400	10990	15700	15711.47	5.34	0	613	16166	15932	15776	15542	15386	15855	15465	50	4700	500	11300	10	1	9530000	1499	26.84	0.61	12	0.05	586.00	25902.00	22100	20240404	-28.82	11620	20231005	35.37	22100	-28.82	20240404	15240	3.22	20240126	22100	-28.82	20240404	11620	35.37	20231005	4.58	N	065680	500	49 억		509142	N	N	0	N	00	N
129	20240605	090536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15630	-70	5	-0.45	3988940	255	1.02	15700	15700	15610	20400	10990	15700	15642.90	5.34	0	12	16166	15932	15776	15542	15386	15855	15465	50	4700	500	11300	10	1	9530000	1490	26.67	0.60	12	0.00	586.00	25902.00	22100	20240404	-29.28	11620	20231005	34.51	22100	-29.28	20240404	15240	2.56	20240126	22100	-29.28	20240404	11620	34.51	20231005	4.58	N	065680	500	49 억		509142	N	N	0	N	00	N
130	20240604	160532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15700	-220	5	-1.38	394686880	25106	72.09	15920	16010	15620	20650	11150	15920	15720.72	5.27	0	7323	16786	16352	16126	15692	15466	16240	15580	50	4730	500	11460	10	1	9530000	1496	26.79	0.61	12	0.26	586.00	25902.00	22100	20240404	-28.96	11620	20231005	35.11	22100	-28.96	20240404	15240	3.02	20240126	22100	-28.96	20240404	11620	35.11	20231005	4.61	N	065680	500	49 억		502062	N	N	0	N	00	N
131	20240604	150531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15630	-290	5	-1.82	385867210	24544	70.47	15920	16010	15630	20650	11150	15920	15721.35	5.27	0	7497	16786	16352	16126	15692	15466	16240	15580	50	4730	500	11460	10	1	9530000	1490	26.67	0.60	12	0.26	586.00	25902.00	22100	20240404	-29.28	11620	20231005	34.51	22100	-29.28	20240404	15240	2.56	20240126	22100	-29.28	20240404	11620	34.51	20231005	4.61	N	065680	500	49 억		502062	N	N	0	N	00	N
132	20240604	140533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15710	-210	5	-1.32	302185770	19201	55.13	15920	16010	15630	20650	11150	15920	15737.91	5.27	0	4505	16786	16352	16126	15692	15466	16240	15580	50	4730	500	11460	10	1	9530000	1497	26.81	0.61	12	0.20	586.00	25902.00	22100	20240404	-28.91	11620	20231005	35.20	22100	-28.91	20240404	15240	3.08	20240126	22100	-28.91	20240404	11620	35.20	20231005	4.61	N	065680	500	49 억		502062	N	N	0	N	00	N
133	20240604	130531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15740	-180	5	-1.13	259773780	16494	47.36	15920	16010	15630	20650	11150	15920	15749.47	5.27	0	2624	16786	16352	16126	15692	15466	16240	15580	50	4730	500	11460	10	1	9530000	1500	26.86	0.61	12	0.17	586.00	25902.00	22100	20240404	-28.78	11620	20231005	35.46	22100	-28.78	20240404	15240	3.28	20240126	22100	-28.78	20240404	11620	35.46	20231005	4.61	N	065680	500	49 억		502062	N	N	0	N	00	N
134	20240604	120530	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15680	-240	5	-1.51	219958920	13954	40.07	15920	16010	15650	20650	11150	15920	15763.01	5.27	0	1376	16786	16352	16126	15692	15466	16240	15580	50	4730	500	11460	10	1	9530000	1494	26.76	0.61	12	0.15	586.00	25902.00	22100	20240404	-29.05	11620	20231005	34.94	22100	-29.05	20240404	15240	2.89	20240126	22100	-29.05	20240404	11620	34.94	20231005	4.61	N	065680	500	49 억		502062	N	N	0	N	00	N
135	20240604	110527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15840	-80	5	-0.50	160918870	10201	29.29	15920	16010	15660	20650	11150	15920	15774.64	5.27	0	-454	16786	16352	16126	15692	15466	16240	15580	50	4730	500	11460	10	1	9530000	1510	27.03	0.61	12	0.11	586.00	25902.00	22100	20240404	-28.33	11620	20231005	36.32	22100	-28.33	20240404	15240	3.94	20240126	22100	-28.33	20240404	11620	36.32	20231005	4.61	N	065680	500	49 억		502062	N	N	0	N	00	N
136	20240604	100530	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15810	-110	5	-0.69	77979820	4932	14.16	15920	16010	15740	20650	11150	15920	15810.73	5.27	0	-2401	16786	16352	16126	15692	15466	16240	15580	50	4730	500	11460	10	1	9530000	1507	26.98	0.61	12	0.05	586.00	25902.00	22100	20240404	-28.46	11620	20231005	36.06	22100	-28.46	20240404	15240	3.74	20240126	22100	-28.46	20240404	11620	36.06	20231005	4.61	N	065680	500	49 억		502062	N	N	0	N	00	N
137	20240604	090531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15830	-90	5	-0.57	24432180	1541	4.42	15920	16010	15830	20650	11150	15920	15854.24	5.27	0	-964	16786	16352	16126	15692	15466	16240	15580	50	4730	500	11460	10	1	9530000	1509	27.01	0.61	12	0.02	586.00	25902.00	22100	20240404	-28.37	11620	20231005	36.23	22100	-28.37	20240404	15240	3.87	20240126	22100	-28.37	20240404	11620	36.23	20231005	4.61	N	065680	500	49 억		502062	N	N	0	N	00	N
138	20240603	160525	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15920	-640	5	-3.86	559783360	34822	185.47	16560	16560	15900	21500	11600	16560	16075.59	5.39	0	-11691	17000	16780	16370	16150	15740	16890	16260	50	4940	500	11920	10	1	9530000	1517	27.17	0.61	12	0.37	586.00	25902.00	22100	20240404	-27.96	11620	20231005	37.01	22100	-27.96	20240404	15240	4.46	20240126	22100	-27.96	20240404	11620	37.01	20231005	4.61	N	065680	500	49 억		513996	N	N	0	N	00	N
139	20240603	150526	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16060	-500	5	-3.02	402888540	24994	133.12	16560	16560	16020	21500	11600	16560	16119.41	5.39	0	-5971	17000	16780	16370	16150	15740	16890	16260	50	4940	500	11920	10	1	9530000	1531	27.41	0.62	12	0.26	586.00	25902.00	22100	20240404	-27.33	11620	20231005	38.21	22100	-27.33	20240404	15240	5.38	20240126	22100	-27.33	20240404	11620	38.21	20231005	4.61	N	065680	500	49 억		513996	N	N	0	N	00	N
140	20240603	140523	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16180	-380	5	-2.29	312296330	19356	103.09	16560	16560	16050	21500	11600	16560	16134.34	5.39	0	-1038	17000	16780	16370	16150	15740	16890	16260	50	4940	500	11920	10	1	9530000	1542	27.61	0.62	12	0.20	586.00	25902.00	22100	20240404	-26.79	11620	20231005	39.24	22100	-26.79	20240404	15240	6.17	20240126	22100	-26.79	20240404	11620	39.24	20231005	4.61	N	065680	500	49 억		513996	N	N	0	N	00	N
141	20240603	130524	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16180	-380	5	-2.29	172531630	10683	56.90	16560	16560	16050	21500	11600	16560	16150.11	5.39	0	-2900	17000	16780	16370	16150	15740	16890	16260	50	4940	500	11920	10	1	9530000	1542	27.61	0.62	12	0.11	586.00	25902.00	22100	20240404	-26.79	11620	20231005	39.24	22100	-26.79	20240404	15240	6.17	20240126	22100	-26.79	20240404	11620	39.24	20231005	4.61	N	065680	500	49 억		513996	N	N	0	N	00	N
142	20240603	120525	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16190	-370	5	-2.23	135486650	8385	44.66	16560	16560	16050	21500	11600	16560	16158.22	5.39	0	-2652	17000	16780	16370	16150	15740	16890	16260	50	4940	500	11920	10	1	9530000	1543	27.63	0.63	12	0.09	586.00	25902.00	22100	20240404	-26.74	11620	20231005	39.33	22100	-26.74	20240404	15240	6.23	20240126	22100	-26.74	20240404	11620	39.33	20231005	4.61	N	065680	500	49 억		513996	N	N	0	N	00	N
143	20240603	110522	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16240	-320	5	-1.93	116606720	7217	38.44	16560	16560	16050	21500	11600	16560	16157.23	5.39	0	-2516	17000	16780	16370	16150	15740	16890	16260	50	4940	500	11920	10	1	9530000	1548	27.71	0.63	12	0.08	586.00	25902.00	22100	20240404	-26.52	11620	20231005	39.76	22100	-26.52	20240404	15240	6.56	20240126	22100	-26.52	20240404	11620	39.76	20231005	4.61	N	065680	500	49 억		513996	N	N	0	N	00	N
144	20240603	100520	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16170	-390	5	-2.36	101168140	6261	33.35	16560	16560	16050	21500	11600	16560	16158.46	5.39	0	-2332	17000	16780	16370	16150	15740	16890	16260	50	4940	500	11920	10	1	9530000	1541	27.59	0.62	12	0.07	586.00	25902.00	22100	20240404	-26.83	11620	20231005	39.16	22100	-26.83	20240404	15240	6.10	20240126	22100	-26.83	20240404	11620	39.16	20231005	4.61	N	065680	500	49 억		513996	N	N	0	N	00	N
145	20240603	090519	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16350	-210	5	-1.27	5623440	342	1.82	16560	16560	16350	21500	11600	16560	16442.81	5.39	0	-114	17000	16780	16370	16150	15740	16890	16260	50	4940	500	11920	10	1	9530000	1558	27.90	0.63	12	0.00	586.00	25902.00	22100	20240404	-26.02	11620	20231005	40.71	22100	-26.02	20240404	15240	7.28	20240126	22100	-26.02	20240404	11620	40.71	20231005	4.61	N	065680	500	49 억		513996	N	N	0	N	00	N