KissMeData/081580/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	160705	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3745	25	2	0.67	473116025	127125	48.64	3685	3765	3645	4835	2605	3720	3721.35	2.42	0	-12318	3846	3782	3666	3602	3486	3815	3635	78	1115	500	2670	5	1	15508143	581	-374.50	0.54	12	0.82	-10.00	6898.00	3765	20240628	-0.53	1969	20231031	90.20	3765	-0.53	20240628	2010	86.32	20240419	3765	-0.53	20240628	1969	90.20	20231031	5.56	N	081580	500	77 억		374995	N	N	0	N	00	N
3	20240628	150717	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3730	10	2	0.27	400782680	107840	41.26	3685	3765	3645	4835	2605	3720	3716.46	2.42	0	-7578	3846	3782	3666	3602	3486	3815	3635	78	1115	500	2670	5	1	15508143	578	-373.00	0.54	12	0.70	-10.00	6898.00	3765	20240628	-0.93	1969	20231031	89.44	3765	-0.93	20240628	2010	85.57	20240419	3765	-0.93	20240628	1969	89.44	20231031	5.56	N	081580	500	77 억		374995	N	N	0	N	00	N
4	20240628	140716	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3730	10	2	0.27	288905845	77688	29.72	3685	3765	3645	4835	2605	3720	3718.80	2.42	0	-3645	3846	3782	3666	3602	3486	3815	3635	78	1115	500	2670	5	1	15508143	578	-373.00	0.54	12	0.50	-10.00	6898.00	3765	20240628	-0.93	1969	20231031	89.44	3765	-0.93	20240628	2010	85.57	20240419	3765	-0.93	20240628	1969	89.44	20231031	5.56	N	081580	500	77 억		374995	N	N	0	N	00	N
5	20240628	130716	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3760	40	2	1.08	245914870	66184	25.32	3685	3765	3645	4835	2605	3720	3715.62	2.42	0	-2249	3846	3782	3666	3602	3486	3815	3635	78	1115	500	2670	5	1	15508143	583	-376.00	0.55	12	0.43	-10.00	6898.00	3765	20240628	-0.13	1969	20231031	90.96	3765	-0.13	20240628	2010	87.06	20240419	3765	-0.13	20240628	1969	90.96	20231031	5.56	N	081580	500	77 억		374995	N	N	0	N	00	N
6	20240628	120715	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3715	-5	5	-0.13	180268515	48631	18.61	3685	3745	3645	4835	2605	3720	3706.86	2.42	0	-9499	3846	3782	3666	3602	3486	3815	3635	78	1115	500	2670	5	1	15508143	576	-371.50	0.54	12	0.31	-10.00	6898.00	3745	20240628	-0.80	1969	20231031	88.67	3745	-0.80	20240628	2010	84.83	20240419	3745	-0.80	20240628	1969	88.67	20231031	5.56	N	081580	500	77 억		374995	N	N	0	N	00	N
7	20240628	110704	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3730	10	2	0.27	176471010	47608	18.21	3685	3745	3645	4835	2605	3720	3706.75	2.42	0	-10115	3846	3782	3666	3602	3486	3815	3635	78	1115	500	2670	5	1	15508143	578	-373.00	0.54	12	0.31	-10.00	6898.00	3745	20240628	-0.40	1969	20231031	89.44	3745	-0.40	20240628	2010	85.57	20240419	3745	-0.40	20240628	1969	89.44	20231031	5.56	N	081580	500	77 억		374995	N	N	0	N	00	N
8	20240628	100701	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3715	-5	5	-0.13	145251910	39206	15.00	3685	3745	3645	4835	2605	3720	3704.84	2.42	0	-6198	3846	3782	3666	3602	3486	3815	3635	78	1115	500	2670	5	1	15508143	576	-371.50	0.54	12	0.25	-10.00	6898.00	3745	20240628	-0.80	1969	20231031	88.67	3745	-0.80	20240628	2010	84.83	20240419	3745	-0.80	20240628	1969	88.67	20231031	5.56	N	081580	500	77 억		374995	N	N	0	N	00	N
9	20240628	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	-30	5	-0.81	14538900	3959	1.51	3685	3705	3645	4835	2605	3720	3672.37	2.42	0	162	3846	3782	3666	3602	3486	3815	3635	78	1115	500	2670	5	1	15508143	572	-369.00	0.53	12	0.03	-10.00	6898.00	3730	20240627	-1.07	1969	20231031	87.40	3730	-1.07	20240627	2010	83.58	20240419	3730	-1.07	20240627	1969	87.40	20231031	5.56	N	081580	500	77 억		374995	N	N	0	N	00	N
10	20240627	160656	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3720	130	2	3.62	946732350	258921	129.70	3550	3730	3550	4665	2515	3590	3656.44	2.25	0	26702	3763	3676	3513	3426	3263	3720	3470	78	1075	500	2580	5	1	15508143	577	-372.00	0.54	12	1.67	-10.00	6898.00	3730	20240627	-0.27	1969	20231031	88.93	3730	-0.27	20240627	2010	85.07	20240419	3730	-0.27	20240627	1969	88.93	20231031	5.49	N	081580	500	77 억		349088	N	N	0	N	00	N
11	20240627	150703	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3725	135	2	3.76	886394080	242715	121.59	3550	3730	3550	4665	2515	3590	3652.00	2.25	0	25480	3763	3676	3513	3426	3263	3720	3470	78	1075	500	2580	5	1	15508143	578	-372.50	0.54	12	1.57	-10.00	6898.00	3730	20240627	-0.13	1969	20231031	89.18	3730	-0.13	20240627	2010	85.32	20240419	3730	-0.13	20240627	1969	89.18	20231031	5.49	N	081580	500	77 억		349088	N	N	0	N	00	N
12	20240627	140700	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3680	90	2	2.51	743281940	204113	102.25	3550	3730	3550	4665	2515	3590	3641.52	2.25	0	26043	3763	3676	3513	3426	3263	3720	3470	78	1075	500	2580	5	1	15508143	571	-368.00	0.53	12	1.32	-10.00	6898.00	3730	20240627	-1.34	1969	20231031	86.90	3730	-1.34	20240627	2010	83.08	20240419	3730	-1.34	20240627	1969	86.90	20231031	5.49	N	081580	500	77 억		349088	N	N	0	N	00	N
13	20240627	130700	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3625	35	2	0.97	419196630	115984	58.10	3550	3695	3550	4665	2515	3590	3614.26	2.25	0	17008	3763	3676	3513	3426	3263	3720	3470	78	1075	500	2580	5	1	15508143	562	-362.50	0.53	12	0.75	-10.00	6898.00	3695	20240627	-1.89	1969	20231031	84.10	3695	-1.89	20240627	2010	80.35	20240419	3695	-1.89	20240627	1969	84.10	20231031	5.49	N	081580	500	77 억		349088	N	N	0	N	00	N
14	20240627	120702	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3595	5	2	0.14	395248075	109342	54.77	3550	3695	3550	4665	2515	3590	3614.79	2.25	0	15682	3763	3676	3513	3426	3263	3720	3470	78	1075	500	2580	5	1	15508143	558	-359.50	0.52	12	0.71	-10.00	6898.00	3695	20240627	-2.71	1969	20231031	82.58	3695	-2.71	20240627	2010	78.86	20240419	3695	-2.71	20240627	1969	82.58	20231031	5.49	N	081580	500	77 억		349088	N	N	0	N	00	N
15	20240627	110702	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3600	10	2	0.28	352337350	97394	48.79	3550	3695	3550	4665	2515	3590	3617.65	2.25	0	16271	3763	3676	3513	3426	3263	3720	3470	78	1075	500	2580	5	1	15508143	558	-360.00	0.52	12	0.63	-10.00	6898.00	3695	20240627	-2.57	1969	20231031	82.83	3695	-2.57	20240627	2010	79.10	20240419	3695	-2.57	20240627	1969	82.83	20231031	5.49	N	081580	500	77 억		349088	N	N	0	N	00	N
16	20240627	100701	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3580	-10	5	-0.28	296604300	81824	40.99	3550	3695	3550	4665	2515	3590	3624.91	2.25	0	7058	3763	3676	3513	3426	3263	3720	3470	78	1075	500	2580	5	1	15508143	555	-358.00	0.52	12	0.53	-10.00	6898.00	3695	20240627	-3.11	1969	20231031	81.82	3695	-3.11	20240627	2010	78.11	20240419	3695	-3.11	20240627	1969	81.82	20231031	5.49	N	081580	500	77 억		349088	N	N	0	N	00	N
17	20240627	090700	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3690	100	2	2.79	43320080	11873	5.95	3550	3695	3550	4665	2515	3590	3648.64	2.25	0	969	3763	3676	3513	3426	3263	3720	3470	78	1075	500	2580	5	1	15508143	572	-369.00	0.53	12	0.08	-10.00	6898.00	3695	20240627	-0.14	1969	20231031	87.40	3695	-0.14	20240627	2010	83.58	20240419	3695	-0.14	20240627	1969	87.40	20231031	5.49	N	081580	500	77 억		349088	N	N	0	N	00	N
18	20240626	160659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	140	2	4.06	689429865	198817	149.65	3450	3600	3350	4485	2415	3450	3467.65	1.96	0	45562	3633	3541	3448	3356	3263	3587	3402	78	1035	500	2480	5	1	15508143	557	-359.00	0.52	12	1.28	-10.00	6898.00	3655	20240624	-1.78	1969	20231031	82.33	3655	-1.78	20240624	2010	78.61	20240419	3655	-1.78	20240624	1969	82.33	20231031	5.35	N	081580	500	77 억		303885	N	N	0	N	00	N
19	20240626	150700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3565	115	2	3.33	636931860	184149	138.60	3450	3600	3350	4485	2415	3450	3458.79	1.96	0	42943	3633	3541	3448	3356	3263	3587	3402	78	1035	500	2480	5	1	15508143	553	-356.50	0.52	12	1.19	-10.00	6898.00	3655	20240624	-2.46	1969	20231031	81.06	3655	-2.46	20240624	2010	77.36	20240419	3655	-2.46	20240624	1969	81.06	20231031	5.35	N	081580	500	77 억		303885	N	N	0	N	00	N
20	20240626	140659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	5	2	0.14	373683020	109590	82.49	3450	3535	3350	4485	2415	3450	3409.83	1.96	0	26419	3633	3541	3448	3356	3263	3587	3402	78	1035	500	2480	5	1	15508143	536	-345.50	0.50	12	0.71	-10.00	6898.00	3655	20240624	-5.47	1969	20231031	75.47	3655	-5.47	20240624	2010	71.89	20240419	3655	-5.47	20240624	1969	75.47	20231031	5.35	N	081580	500	77 억		303885	N	N	0	N	00	N
21	20240626	130700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	5	2	0.14	332930780	97792	73.61	3450	3535	3350	4485	2415	3450	3404.48	1.96	0	19506	3633	3541	3448	3356	3263	3587	3402	78	1035	500	2480	5	1	15508143	536	-345.50	0.50	12	0.63	-10.00	6898.00	3655	20240624	-5.47	1969	20231031	75.47	3655	-5.47	20240624	2010	71.89	20240419	3655	-5.47	20240624	1969	75.47	20231031	5.35	N	081580	500	77 억		303885	N	N	0	N	00	N
22	20240626	120700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	-40	5	-1.16	282049280	83003	62.47	3450	3535	3350	4485	2415	3450	3398.06	1.96	0	10590	3633	3541	3448	3356	3263	3587	3402	78	1035	500	2480	5	1	15508143	529	-341.00	0.49	12	0.54	-10.00	6898.00	3655	20240624	-6.70	1969	20231031	73.18	3655	-6.70	20240624	2010	69.65	20240419	3655	-6.70	20240624	1969	73.18	20231031	5.35	N	081580	500	77 억		303885	N	N	0	N	00	N
23	20240626	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	0	3	0.00	94619465	27494	20.69	3450	3535	3400	4485	2415	3450	3441.46	1.96	0	4257	3633	3541	3448	3356	3263	3587	3402	78	1035	500	2480	5	1	15508143	535	-345.00	0.50	12	0.18	-10.00	6898.00	3655	20240624	-5.61	1969	20231031	75.22	3655	-5.61	20240624	2010	71.64	20240419	3655	-5.61	20240624	1969	75.22	20231031	5.35	N	081580	500	77 억		303885	N	N	0	N	00	N
24	20240626	100659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3445	-5	5	-0.14	37413390	10885	8.19	3450	3535	3400	4485	2415	3450	3437.15	1.96	0	-2663	3633	3541	3448	3356	3263	3587	3402	78	1035	500	2480	5	1	15508143	534	-344.50	0.50	12	0.07	-10.00	6898.00	3655	20240624	-5.75	1969	20231031	74.96	3655	-5.75	20240624	2010	71.39	20240419	3655	-5.75	20240624	1969	74.96	20231031	5.35	N	081580	500	77 억		303885	N	N	0	N	00	N
25	20240626	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	30	2	0.87	2317615	663	0.50	3450	3535	3450	4485	2415	3450	3495.65	1.96	0	-33	3633	3541	3448	3356	3263	3587	3402	78	1035	500	2480	5	1	15508143	540	-348.00	0.50	12	0.00	-10.00	6898.00	3655	20240624	-4.79	1969	20231031	76.74	3655	-4.79	20240624	2010	73.13	20240419	3655	-4.79	20240624	1969	76.74	20231031	5.35	N	081580	500	77 억		303885	N	N	0	N	00	N
26	20240625	160658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	-20	5	-0.58	456675955	132853	30.60	3435	3540	3355	4510	2430	3470	3437.41	2.32	0	-55602	3850	3660	3465	3275	3080	3755	3370	78	1040	500	2490	5	1	15508143	535	-345.00	0.50	12	0.86	-10.00	6898.00	3655	20240624	-5.61	1969	20231031	75.22	3655	-5.61	20240624	2010	71.64	20240419	3655	-5.61	20240624	1969	75.22	20231031	5.71	N	081580	500	77 억		360010	N	N	0	N	00	N
27	20240625	150655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	-30	5	-0.86	357880660	104088	23.98	3435	3540	3355	4510	2430	3470	3438.25	2.32	0	-44234	3850	3660	3465	3275	3080	3755	3370	78	1040	500	2490	5	1	15508143	533	-344.00	0.50	12	0.67	-10.00	6898.00	3655	20240624	-5.88	1969	20231031	74.71	3655	-5.88	20240624	2010	71.14	20240419	3655	-5.88	20240624	1969	74.71	20231031	5.71	N	081580	500	77 억		360010	N	N	0	N	00	N
28	20240625	140658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3420	-50	5	-1.44	307947240	89545	20.63	3435	3540	3355	4510	2430	3470	3439.02	2.32	0	-35192	3850	3660	3465	3275	3080	3755	3370	78	1040	500	2490	5	1	15508143	530	-342.00	0.50	12	0.58	-10.00	6898.00	3655	20240624	-6.43	1969	20231031	73.69	3655	-6.43	20240624	2010	70.15	20240419	3655	-6.43	20240624	1969	73.69	20231031	5.71	N	081580	500	77 억		360010	N	N	0	N	00	N
29	20240625	130700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3435	-35	5	-1.01	290119620	84314	19.42	3435	3540	3355	4510	2430	3470	3440.94	2.32	0	-34058	3850	3660	3465	3275	3080	3755	3370	78	1040	500	2490	5	1	15508143	533	-343.50	0.50	12	0.54	-10.00	6898.00	3655	20240624	-6.02	1969	20231031	74.45	3655	-6.02	20240624	2010	70.90	20240419	3655	-6.02	20240624	1969	74.45	20231031	5.71	N	081580	500	77 억		360010	N	N	0	N	00	N
30	20240625	120702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3415	-55	5	-1.59	198183980	57218	13.18	3435	3540	3390	4510	2430	3470	3463.66	2.32	0	-28918	3850	3660	3465	3275	3080	3755	3370	78	1040	500	2490	5	1	15508143	530	-341.50	0.50	12	0.37	-10.00	6898.00	3655	20240624	-6.57	1969	20231031	73.44	3655	-6.57	20240624	2010	69.90	20240419	3655	-6.57	20240624	1969	73.44	20231031	5.71	N	081580	500	77 억		360010	N	N	0	N	00	N
31	20240625	110701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	-20	5	-0.58	164726510	47418	10.92	3435	3540	3425	4510	2430	3470	3473.92	2.32	0	-22860	3850	3660	3465	3275	3080	3755	3370	78	1040	500	2490	5	1	15508143	535	-345.00	0.50	12	0.31	-10.00	6898.00	3655	20240624	-5.61	1969	20231031	75.22	3655	-5.61	20240624	2010	71.64	20240419	3655	-5.61	20240624	1969	75.22	20231031	5.71	N	081580	500	77 억		360010	N	N	0	N	00	N
32	20240625	100658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3445	-25	5	-0.72	136353260	39178	9.02	3435	3540	3425	4510	2430	3470	3480.35	2.32	0	-18531	3850	3660	3465	3275	3080	3755	3370	78	1040	500	2490	5	1	15508143	534	-344.50	0.50	12	0.25	-10.00	6898.00	3655	20240624	-5.75	1969	20231031	74.96	3655	-5.75	20240624	2010	71.39	20240419	3655	-5.75	20240624	1969	74.96	20231031	5.71	N	081580	500	77 억		360010	N	N	0	N	00	N
33	20240625	090659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	25	2	0.72	26568310	7728	1.78	3435	3495	3425	4510	2430	3470	3437.93	2.32	0	2155	3850	3660	3465	3275	3080	3755	3370	78	1040	500	2490	5	1	15508143	542	-349.50	0.51	12	0.05	-10.00	6898.00	3655	20240624	-4.38	1969	20231031	77.50	3655	-4.38	20240624	2010	73.88	20240419	3655	-4.38	20240624	1969	77.50	20231031	5.71	N	081580	500	77 억		360010	N	N	0	N	00	N
34	20240624	160656	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3470	110	2	3.27	1496078200	433813	127.52	3400	3655	3270	4365	2355	3360	3448.65	2.64	0	-50514	3526	3442	3341	3257	3156	3392	3207	78	1005	500	2410	5	1	15508143	538	-347.00	0.50	12	2.80	-10.00	6898.00	3655	20240624	-5.06	1969	20231031	76.23	3655	-5.06	20240624	2010	72.64	20240419	3655	-5.06	20240624	1969	76.23	20231031	5.72	N	081580	500	77 억		409648	N	N	0	N	00	N
35	20240624	150657	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3420	60	2	1.79	1433066985	415627	122.17	3400	3655	3270	4365	2355	3360	3447.96	2.64	0	-44350	3526	3442	3341	3257	3156	3392	3207	78	1005	500	2410	5	1	15508143	530	-342.00	0.50	12	2.68	-10.00	6898.00	3655	20240624	-6.43	1969	20231031	73.69	3655	-6.43	20240624	2010	70.15	20240419	3655	-6.43	20240624	1969	73.69	20231031	5.72	N	081580	500	77 억		409648	N	N	0	N	00	N
36	20240624	140658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	140	2	4.17	463805055	136841	40.22	3400	3500	3270	4365	2355	3360	3389.37	2.64	0	-23571	3526	3442	3341	3257	3156	3392	3207	78	1005	500	2410	5	1	15508143	543	-350.00	0.51	12	0.88	-10.00	6898.00	3645	20240618	-3.98	1969	20231031	77.76	3645	-3.98	20240618	2010	74.13	20240419	3645	-3.98	20240618	1969	77.76	20231031	5.72	N	081580	500	77 억		409648	N	N	0	N	00	N
37	20240624	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3430	70	2	2.08	301200425	89718	26.37	3400	3460	3270	4365	2355	3360	3357.19	2.64	0	-25136	3526	3442	3341	3257	3156	3392	3207	78	1005	500	2410	5	1	15508143	532	-343.00	0.50	12	0.58	-10.00	6898.00	3645	20240618	-5.90	1969	20231031	74.20	3645	-5.90	20240618	2010	70.65	20240419	3645	-5.90	20240618	1969	74.20	20231031	5.72	N	081580	500	77 억		409648	N	N	0	N	00	N
38	20240624	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	30	2	0.89	244861470	73242	21.53	3400	3460	3270	4365	2355	3360	3343.18	2.64	0	-21871	3526	3442	3341	3257	3156	3392	3207	78	1005	500	2410	5	1	15508143	526	-339.00	0.49	12	0.47	-10.00	6898.00	3645	20240618	-7.00	1969	20231031	72.17	3645	-7.00	20240618	2010	68.66	20240419	3645	-7.00	20240618	1969	72.17	20231031	5.72	N	081580	500	77 억		409648	N	N	0	N	00	N
39	20240624	110659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-10	5	-0.30	222719925	66679	19.60	3400	3460	3270	4365	2355	3360	3340.18	2.64	0	-19855	3526	3442	3341	3257	3156	3392	3207	78	1005	500	2410	5	1	15508143	520	-335.00	0.49	12	0.43	-10.00	6898.00	3645	20240618	-8.09	1969	20231031	70.14	3645	-8.09	20240618	2010	66.67	20240419	3645	-8.09	20240618	1969	70.14	20231031	5.72	N	081580	500	77 억		409648	N	N	0	N	00	N
40	20240624	100657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	-70	5	-2.08	151220680	45072	13.25	3400	3460	3285	4365	2355	3360	3355.09	2.64	0	-12753	3526	3442	3341	3257	3156	3392	3207	78	1005	500	2410	5	1	15508143	510	-329.00	0.48	12	0.29	-10.00	6898.00	3645	20240618	-9.74	1969	20231031	67.09	3645	-9.74	20240618	2010	63.68	20240419	3645	-9.74	20240618	1969	67.09	20231031	5.72	N	081580	500	77 억		409648	N	N	0	N	00	N
41	20240624	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	20	2	0.60	41560855	12281	3.61	3400	3405	3360	4365	2355	3360	3384.16	2.64	0	-6900	3526	3442	3341	3257	3156	3392	3207	78	1005	500	2410	5	1	15508143	524	-338.00	0.49	12	0.08	-10.00	6898.00	3645	20240618	-7.27	1969	20231031	71.66	3645	-7.27	20240618	2010	68.16	20240419	3645	-7.27	20240618	1969	71.66	20231031	5.72	N	081580	500	77 억		409648	N	N	0	N	00	N
42	20240621	160634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3360	-105	5	-3.03	1117069325	339252	75.91	3375	3425	3240	4500	2430	3465	3292.74	2.95	0	-47809	3775	3620	3400	3245	3025	3510	3135	78	1035	500	2490	5	1	15508143	521	-336.00	0.49	12	2.19	-10.00	6898.00	3645	20240618	-7.82	1969	20231031	70.64	3645	-7.82	20240618	2010	67.16	20240419	3645	-7.82	20240618	1969	70.64	20231031	5.53	N	081580	500	77 억		457723	N	N	0	N	00	N
43	20240621	150633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3345	-120	5	-3.46	1003807620	305506	68.36	3375	3425	3240	4500	2430	3465	3285.72	2.95	0	-39081	3775	3620	3400	3245	3025	3510	3135	78	1035	500	2490	5	1	15508143	519	-334.50	0.48	12	1.97	-10.00	6898.00	3645	20240618	-8.23	1969	20231031	69.88	3645	-8.23	20240618	2010	66.42	20240419	3645	-8.23	20240618	1969	69.88	20231031	5.53	N	081580	500	77 억		457723	N	N	0	N	00	N
44	20240621	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	-185	5	-5.34	832450335	253768	56.78	3375	3425	3240	4500	2430	3465	3280.36	2.95	0	-29975	3775	3620	3400	3245	3025	3510	3135	78	1035	500	2490	5	1	15508143	509	-328.00	0.48	12	1.64	-10.00	6898.00	3645	20240618	-10.01	1969	20231031	66.58	3645	-10.01	20240618	2010	63.18	20240419	3645	-10.01	20240618	1969	66.58	20231031	5.53	N	081580	500	77 억		457723	N	N	0	N	00	N
45	20240621	130635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3255	-210	5	-6.06	747912920	227843	50.98	3375	3425	3240	4500	2430	3465	3282.58	2.95	0	-23706	3775	3620	3400	3245	3025	3510	3135	78	1035	500	2490	5	1	15508143	505	-325.50	0.47	12	1.47	-10.00	6898.00	3645	20240618	-10.70	1969	20231031	65.31	3645	-10.70	20240618	2010	61.94	20240419	3645	-10.70	20240618	1969	65.31	20231031	5.53	N	081580	500	77 억		457723	N	N	0	N	00	N
46	20240621	120638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3295	-170	5	-4.91	653127260	198796	44.48	3375	3425	3240	4500	2430	3465	3285.41	2.95	0	-13745	3775	3620	3400	3245	3025	3510	3135	78	1035	500	2490	5	1	15508143	511	-329.50	0.48	12	1.28	-10.00	6898.00	3645	20240618	-9.60	1969	20231031	67.34	3645	-9.60	20240618	2010	63.93	20240419	3645	-9.60	20240618	1969	67.34	20231031	5.53	N	081580	500	77 억		457723	N	N	0	N	00	N
47	20240621	110635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	-220	5	-6.35	588883190	179142	40.08	3375	3425	3240	4500	2430	3465	3287.24	2.95	0	-6188	3775	3620	3400	3245	3025	3510	3135	78	1035	500	2490	5	1	15508143	503	-324.50	0.47	12	1.16	-10.00	6898.00	3645	20240618	-10.97	1969	20231031	64.80	3645	-10.97	20240618	2010	61.44	20240419	3645	-10.97	20240618	1969	64.80	20231031	5.53	N	081580	500	77 억		457723	N	N	0	N	00	N
48	20240621	100634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	-145	5	-4.18	439428645	133401	29.85	3375	3425	3240	4500	2430	3465	3294.04	2.95	0	-2421	3775	3620	3400	3245	3025	3510	3135	78	1035	500	2490	5	1	15508143	515	-332.00	0.48	12	0.86	-10.00	6898.00	3645	20240618	-8.92	1969	20231031	68.61	3645	-8.92	20240618	2010	65.17	20240419	3645	-8.92	20240618	1969	68.61	20231031	5.53	N	081580	500	77 억		457723	N	N	0	N	00	N
49	20240621	090637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3420	-45	5	-1.30	27329395	8093	1.81	3375	3425	3370	4500	2430	3465	3376.92	2.95	0	801	3775	3620	3400	3245	3025	3510	3135	78	1035	500	2490	5	1	15508143	530	-342.00	0.50	12	0.05	-10.00	6898.00	3645	20240618	-6.17	1969	20231031	73.69	3645	-6.17	20240618	2010	70.15	20240419	3645	-6.17	20240618	1969	73.69	20231031	5.53	N	081580	500	77 억		457723	N	N	0	N	00	N
50	20240620	160631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3465	-40	5	-1.14	1516486840	446613	261.89	3475	3555	3180	4555	2455	3505	3395.52	2.98	0	-180	3675	3590	3540	3455	3405	3565	3430	78	1050	500	2520	5	1	15508143	537	-346.50	0.50	12	2.88	-10.00	6898.00	3645	20240618	-4.94	1969	20231031	75.98	3645	-4.94	20240618	2010	72.39	20240419	3645	-4.94	20240618	1969	75.98	20231031	5.35	N	081580	500	77 억		462323	N	N	0	N	00	N
51	20240620	150633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	-25	5	-0.71	1484838915	437492	256.54	3475	3555	3180	4555	2455	3505	3393.98	2.98	0	1538	3675	3590	3540	3455	3405	3565	3430	78	1050	500	2520	5	1	15508143	540	-348.00	0.50	12	2.82	-10.00	6898.00	3645	20240618	-4.53	1969	20231031	76.74	3645	-4.53	20240618	2010	73.13	20240419	3645	-4.53	20240618	1969	76.74	20231031	5.35	N	081580	500	77 억		462323	N	N	0	N	00	N
52	20240620	140633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	-25	5	-0.71	1349007410	398739	233.82	3475	3555	3180	4555	2455	3505	3383.18	2.98	0	12258	3675	3590	3540	3455	3405	3565	3430	78	1050	500	2520	5	1	15508143	540	-348.00	0.50	12	2.57	-10.00	6898.00	3645	20240618	-4.53	1969	20231031	76.74	3645	-4.53	20240618	2010	73.13	20240419	3645	-4.53	20240618	1969	76.74	20231031	5.35	N	081580	500	77 억		462323	N	N	0	N	00	N
53	20240620	130633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3445	-60	5	-1.71	1275249895	377301	221.24	3475	3555	3180	4555	2455	3505	3379.93	2.98	0	13342	3675	3590	3540	3455	3405	3565	3430	78	1050	500	2520	5	1	15508143	534	-344.50	0.50	12	2.43	-10.00	6898.00	3645	20240618	-5.49	1969	20231031	74.96	3645	-5.49	20240618	2010	71.39	20240419	3645	-5.49	20240618	1969	74.96	20231031	5.35	N	081580	500	77 억		462323	N	N	0	N	00	N
54	20240620	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3545	40	2	1.14	1177429380	349380	204.87	3475	3545	3180	4555	2455	3505	3370.05	2.98	0	23006	3675	3590	3540	3455	3405	3565	3430	78	1050	500	2520	5	1	15508143	550	-354.50	0.51	12	2.25	-10.00	6898.00	3645	20240618	-2.74	1969	20231031	80.04	3645	-2.74	20240618	2010	76.37	20240419	3645	-2.74	20240618	1969	80.04	20231031	5.35	N	081580	500	77 억		462323	N	N	0	N	00	N
55	20240620	110635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	0	3	0.00	1115854885	331887	194.61	3475	3535	3180	4555	2455	3505	3362.15	2.98	0	21622	3675	3590	3540	3455	3405	3565	3430	78	1050	500	2520	5	1	15508143	544	-350.50	0.51	12	2.14	-10.00	6898.00	3645	20240618	-3.84	1969	20231031	78.01	3645	-3.84	20240618	2010	74.38	20240419	3645	-3.84	20240618	1969	78.01	20231031	5.35	N	081580	500	77 억		462323	N	N	0	N	00	N
56	20240620	100634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	15	2	0.43	978618025	292597	171.57	3475	3535	3180	4555	2455	3505	3344.59	2.98	0	21222	3675	3590	3540	3455	3405	3565	3430	78	1050	500	2520	5	1	15508143	546	-352.00	0.51	12	1.89	-10.00	6898.00	3645	20240618	-3.43	1969	20231031	78.77	3645	-3.43	20240618	2010	75.12	20240419	3645	-3.43	20240618	1969	78.77	20231031	5.35	N	081580	500	77 억		462323	N	N	0	N	00	N
57	20240620	090640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	-245	5	-6.99	510347925	155993	91.47	3475	3475	3180	4555	2455	3505	3271.60	2.98	0	16879	3675	3590	3540	3455	3405	3565	3430	78	1050	500	2520	5	1	15508143	506	-326.00	0.47	12	1.01	-10.00	6898.00	3645	20240618	-10.56	1969	20231031	65.57	3645	-10.56	20240618	2010	62.19	20240419	3645	-10.56	20240618	1969	65.57	20231031	5.35	N	081580	500	77 억		462323	N	N	0	N	00	N
58	20240619	160631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	-65	5	-1.82	596076070	168339	24.36	3570	3625	3490	4640	2500	3570	3540.93	3.24	0	-45047	3780	3675	3540	3435	3300	3727	3487	78	1070	500	2570	5	1	15508143	544	-350.50	0.51	12	1.09	-10.00	6898.00	3645	20240618	-3.84	1969	20231031	78.01	3645	-3.84	20240618	2010	74.38	20240419	3645	-3.84	20240618	1969	78.01	20231031	5.14	N	081580	500	77 억		502506	N	N	0	N	00	N
59	20240619	150629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	0	3	0.00	541825375	152943	22.13	3570	3625	3490	4640	2500	3570	3542.66	3.24	0	-41889	3780	3675	3540	3435	3300	3727	3487	78	1070	500	2570	5	1	15508143	554	-357.00	0.52	12	0.99	-10.00	6898.00	3645	20240618	-2.06	1969	20231031	81.31	3645	-2.06	20240618	2010	77.61	20240419	3645	-2.06	20240618	1969	81.31	20231031	5.14	N	081580	500	77 억		502506	N	N	0	N	00	N
60	20240619	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	-50	5	-1.40	451441910	127536	18.46	3570	3625	3490	4640	2500	3570	3539.72	3.24	0	-36236	3780	3675	3540	3435	3300	3727	3487	78	1070	500	2570	5	1	15508143	546	-352.00	0.51	12	0.82	-10.00	6898.00	3645	20240618	-3.43	1969	20231031	78.77	3645	-3.43	20240618	2010	75.12	20240419	3645	-3.43	20240618	1969	78.77	20231031	5.14	N	081580	500	77 억		502506	N	N	0	N	00	N
61	20240619	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	-60	5	-1.68	377325775	106528	15.42	3570	3625	3490	4640	2500	3570	3542.03	3.24	0	-34041	3780	3675	3540	3435	3300	3727	3487	78	1070	500	2570	5	1	15508143	544	-351.00	0.51	12	0.69	-10.00	6898.00	3645	20240618	-3.70	1969	20231031	78.26	3645	-3.70	20240618	2010	74.63	20240419	3645	-3.70	20240618	1969	78.26	20231031	5.14	N	081580	500	77 억		502506	N	N	0	N	00	N
62	20240619	120629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	-65	5	-1.82	303578440	85527	12.38	3570	3625	3500	4640	2500	3570	3549.50	3.24	0	-23027	3780	3675	3540	3435	3300	3727	3487	78	1070	500	2570	5	1	15508143	544	-350.50	0.51	12	0.55	-10.00	6898.00	3645	20240618	-3.84	1969	20231031	78.01	3645	-3.84	20240618	2010	74.38	20240419	3645	-3.84	20240618	1969	78.01	20231031	5.14	N	081580	500	77 억		502506	N	N	0	N	00	N
63	20240619	110631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	-45	5	-1.26	212954060	59696	8.64	3570	3625	3525	4640	2500	3570	3567.31	3.24	0	-19224	3780	3675	3540	3435	3300	3727	3487	78	1070	500	2570	5	1	15508143	547	-352.50	0.51	12	0.38	-10.00	6898.00	3645	20240618	-3.29	1969	20231031	79.02	3645	-3.29	20240618	2010	75.37	20240419	3645	-3.29	20240618	1969	79.02	20231031	5.14	N	081580	500	77 억		502506	N	N	0	N	00	N
64	20240619	100633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3560	-10	5	-0.28	170073350	47646	6.90	3570	3615	3535	4640	2500	3570	3569.52	3.24	0	-14656	3780	3675	3540	3435	3300	3727	3487	78	1070	500	2570	5	1	15508143	552	-356.00	0.52	12	0.31	-10.00	6898.00	3645	20240618	-2.33	1969	20231031	80.80	3645	-2.33	20240618	2010	77.11	20240419	3645	-2.33	20240618	1969	80.80	20231031	5.14	N	081580	500	77 억		502506	N	N	0	N	00	N
65	20240619	090639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	0	3	0.00	34926900	9777	1.41	3570	3585	3565	4640	2500	3570	3572.35	3.24	0	-3561	3780	3675	3540	3435	3300	3727	3487	78	1070	500	2570	5	1	15508143	554	-357.00	0.52	12	0.06	-10.00	6898.00	3645	20240618	-2.06	1969	20231031	81.31	3645	-2.06	20240618	2010	77.61	20240419	3645	-2.06	20240618	1969	81.31	20231031	5.14	N	081580	500	77 억		502506	N	N	0	N	00	N
66	20240618	160626	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3570	150	2	4.39	2434604315	688234	222.18	3405	3645	3405	4445	2395	3420	3537.46	2.60	0	110411	3656	3537	3366	3247	3076	3452	3162	78	1025	500	2460	5	1	15508143	554	-357.00	0.52	12	4.44	-10.00	6898.00	3645	20240618	-2.06	1969	20231031	81.31	3645	-2.06	20240618	2010	77.61	20240419	3645	-2.06	20240618	1969	81.31	20231031	4.93	N	081580	500	77 억		403927	N	N	0	N	00	N
67	20240618	150624	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3535	115	2	3.36	2321568470	656390	211.90	3405	3645	3405	4445	2395	3420	3536.87	2.60	0	109904	3656	3537	3366	3247	3076	3452	3162	78	1025	500	2460	5	1	15508143	548	-353.50	0.51	12	4.23	-10.00	6898.00	3645	20240618	-3.02	1969	20231031	79.53	3645	-3.02	20240618	2010	75.87	20240419	3645	-3.02	20240618	1969	79.53	20231031	4.93	N	081580	500	77 억		403927	N	N	0	N	00	N
68	20240618	140627	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3585	165	2	4.82	2208319170	624546	201.62	3405	3645	3405	4445	2395	3420	3535.88	2.60	0	104145	3656	3537	3366	3247	3076	3452	3162	78	1025	500	2460	5	1	15508143	556	-358.50	0.52	12	4.03	-10.00	6898.00	3645	20240618	-1.65	1969	20231031	82.07	3645	-1.65	20240618	2010	78.36	20240419	3645	-1.65	20240618	1969	82.07	20231031	4.93	N	081580	500	77 억		403927	N	N	0	N	00	N
69	20240618	130631	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3555	135	2	3.95	1803851820	512462	165.44	3405	3620	3405	4445	2395	3420	3519.97	2.60	0	84397	3656	3537	3366	3247	3076	3452	3162	78	1025	500	2460	5	1	15508143	551	-355.50	0.52	12	3.30	-10.00	6898.00	3620	20240618	-1.80	1969	20231031	80.55	3620	-1.80	20240618	2010	76.87	20240419	3620	-1.80	20240618	1969	80.55	20231031	4.93	N	081580	500	77 억		403927	N	N	0	N	00	N
70	20240618	120631	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3485	65	2	1.90	1709910805	486007	156.90	3405	3620	3405	4445	2395	3420	3518.28	2.60	0	89696	3656	3537	3366	3247	3076	3452	3162	78	1025	500	2460	5	1	15508143	540	-348.50	0.51	12	3.13	-10.00	6898.00	3620	20240618	-3.73	1969	20231031	76.99	3620	-3.73	20240618	2010	73.38	20240419	3620	-3.73	20240618	1969	76.99	20231031	4.93	N	081580	500	77 억		403927	N	N	0	N	00	N
71	20240618	110627	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3575	155	2	4.53	1536045580	436673	140.97	3405	3620	3405	4445	2395	3420	3517.61	2.60	0	91518	3656	3537	3366	3247	3076	3452	3162	78	1025	500	2460	5	1	15508143	554	-357.50	0.52	12	2.82	-10.00	6898.00	3620	20240618	-1.24	1969	20231031	81.56	3620	-1.24	20240618	2010	77.86	20240419	3620	-1.24	20240618	1969	81.56	20231031	4.93	N	081580	500	77 억		403927	N	N	0	N	00	N
72	20240618	100628	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3460	40	2	1.17	1176214310	333875	107.79	3405	3620	3405	4445	2395	3420	3522.92	2.60	0	81785	3656	3537	3366	3247	3076	3452	3162	78	1025	500	2460	5	1	15508143	537	-346.00	0.50	12	2.15	-10.00	6898.00	3620	20240618	-4.42	1969	20231031	75.72	3620	-4.42	20240618	2010	72.14	20240419	3620	-4.42	20240618	1969	75.72	20231031	4.93	N	081580	500	77 억		403927	N	N	0	N	00	N
73	20240618	090634	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3495	75	2	2.19	109599845	31407	10.14	3405	3535	3405	4445	2395	3420	3489.66	2.60	0	2430	3656	3537	3366	3247	3076	3452	3162	78	1025	500	2460	5	1	15508143	542	-349.50	0.51	12	0.20	-10.00	6898.00	3535	20240618	-1.13	1969	20231031	77.50	3535	-1.13	20240618	2010	73.88	20240419	3535	-1.13	20240618	1969	77.50	20231031	4.93	N	081580	500	77 억		403927	N	N	0	N	00	N
74	20240617	160622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3420	-10	5	-0.29	1029889705	309759	163.82	3485	3485	3195	4455	2405	3430	3324.81	3.04	0	-69860	3536	3482	3441	3387	3346	3510	3415	78	1025	500	2460	5	1	15508143	530	-342.00	0.50	12	2.00	-10.00	6898.00	3510	20240613	-2.56	1969	20231031	73.69	3510	-2.56	20240613	2010	70.15	20240419	3510	-2.56	20240613	1969	73.69	20231031	4.19	N	081580	500	77 억		471218	N	N	0	N	00	N
75	20240617	150627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3435	5	2	0.15	974952585	293649	155.30	3485	3485	3195	4455	2405	3430	3320.13	3.04	0	-66271	3536	3482	3441	3387	3346	3510	3415	78	1025	500	2460	5	1	15508143	533	-343.50	0.50	12	1.89	-10.00	6898.00	3510	20240613	-2.14	1969	20231031	74.45	3510	-2.14	20240613	2010	70.90	20240419	3510	-2.14	20240613	1969	74.45	20231031	4.19	N	081580	500	77 억		471218	N	N	0	N	00	N
76	20240617	140620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	-40	5	-1.17	810311935	245236	129.70	3485	3485	3195	4455	2405	3430	3304.21	3.04	0	-57646	3536	3482	3441	3387	3346	3510	3415	78	1025	500	2460	5	1	15508143	526	-339.00	0.49	12	1.58	-10.00	6898.00	3510	20240613	-3.42	1969	20231031	72.17	3510	-3.42	20240613	2010	68.66	20240419	3510	-3.42	20240613	1969	72.17	20231031	4.19	N	081580	500	77 억		471218	N	N	0	N	00	N
77	20240617	130621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	-45	5	-1.31	787466450	238501	126.14	3485	3485	3195	4455	2405	3430	3301.73	3.04	0	-54785	3536	3482	3441	3387	3346	3510	3415	78	1025	500	2460	5	1	15508143	525	-338.50	0.49	12	1.54	-10.00	6898.00	3510	20240613	-3.56	1969	20231031	71.91	3510	-3.56	20240613	2010	68.41	20240419	3510	-3.56	20240613	1969	71.91	20231031	4.19	N	081580	500	77 억		471218	N	N	0	N	00	N
78	20240617	120622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	-45	5	-1.31	753357025	228368	120.78	3485	3485	3195	4455	2405	3430	3298.87	3.04	0	-48880	3536	3482	3441	3387	3346	3510	3415	78	1025	500	2460	5	1	15508143	525	-338.50	0.49	12	1.47	-10.00	6898.00	3510	20240613	-3.56	1969	20231031	71.91	3510	-3.56	20240613	2010	68.41	20240419	3510	-3.56	20240613	1969	71.91	20231031	4.19	N	081580	500	77 억		471218	N	N	0	N	00	N
79	20240617	110617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3365	-65	5	-1.90	737944090	223802	118.36	3485	3485	3195	4455	2405	3430	3297.31	3.04	0	-46262	3536	3482	3441	3387	3346	3510	3415	78	1025	500	2460	5	1	15508143	522	-336.50	0.49	12	1.44	-10.00	6898.00	3510	20240613	-4.13	1969	20231031	70.90	3510	-4.13	20240613	2010	67.41	20240419	3510	-4.13	20240613	1969	70.90	20231031	4.19	N	081580	500	77 억		471218	N	N	0	N	00	N
80	20240617	100617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3360	-70	5	-2.04	611903015	186407	98.59	3485	3485	3195	4455	2405	3430	3282.62	3.04	0	-40368	3536	3482	3441	3387	3346	3510	3415	78	1025	500	2460	5	1	15508143	521	-336.00	0.49	12	1.20	-10.00	6898.00	3510	20240613	-4.27	1969	20231031	70.64	3510	-4.27	20240613	2010	67.16	20240419	3510	-4.27	20240613	1969	70.64	20231031	4.19	N	081580	500	77 억		471218	N	N	0	N	00	N
81	20240617	090621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	-40	5	-1.17	53487505	15756	8.33	3485	3485	3350	4455	2405	3430	3394.74	3.04	0	-9290	3536	3482	3441	3387	3346	3510	3415	78	1025	500	2460	5	1	15508143	526	-339.00	0.49	12	0.10	-10.00	6898.00	3510	20240613	-3.42	1969	20231031	72.17	3510	-3.42	20240613	2010	68.66	20240419	3510	-3.42	20240613	1969	72.17	20231031	4.19	N	081580	500	77 억		471218	N	N	0	N	00	N
82	20240614	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3430	-45	5	-1.29	648445665	188283	33.53	3415	3495	3400	4515	2435	3475	3443.99	3.30	0	-45047	3635	3555	3430	3350	3225	3595	3390	78	1040	500	2500	5	1	15508143	532	-343.00	0.50	12	1.21	-10.00	6898.00	3510	20240613	-2.28	1969	20231031	74.20	3510	-2.28	20240613	2010	70.65	20240419	3510	-2.28	20240613	1969	74.20	20231031	3.65	N	081580	500	77 억		511666	N	N	0	N	00	N
83	20240614	150529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3445	-30	5	-0.86	533662235	154755	27.56	3415	3495	3400	4515	2435	3475	3448.43	3.30	0	-40543	3635	3555	3430	3350	3225	3595	3390	78	1040	500	2500	5	1	15508143	534	-344.50	0.50	12	1.00	-10.00	6898.00	3510	20240613	-1.85	1969	20231031	74.96	3510	-1.85	20240613	2010	71.39	20240419	3510	-1.85	20240613	1969	74.96	20231031	3.65	N	081580	500	77 억		511666	N	N	0	N	00	N
84	20240614	140528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	-25	5	-0.72	502328595	145660	25.94	3415	3495	3400	4515	2435	3475	3448.63	3.30	0	-39005	3635	3555	3430	3350	3225	3595	3390	78	1040	500	2500	5	1	15508143	535	-345.00	0.50	12	0.94	-10.00	6898.00	3510	20240613	-1.71	1969	20231031	75.22	3510	-1.71	20240613	2010	71.64	20240419	3510	-1.71	20240613	1969	75.22	20231031	3.65	N	081580	500	77 억		511666	N	N	0	N	00	N
85	20240614	130528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3475	0	3	0.00	472253745	136945	24.39	3415	3495	3400	4515	2435	3475	3448.49	3.30	0	-34985	3635	3555	3430	3350	3225	3595	3390	78	1040	500	2500	5	1	15508143	539	-347.50	0.50	12	0.88	-10.00	6898.00	3510	20240613	-1.00	1969	20231031	76.49	3510	-1.00	20240613	2010	72.89	20240419	3510	-1.00	20240613	1969	76.49	20231031	3.65	N	081580	500	77 억		511666	N	N	0	N	00	N
86	20240614	120533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	5	2	0.14	451132835	130863	23.31	3415	3495	3400	4515	2435	3475	3447.36	3.30	0	-30254	3635	3555	3430	3350	3225	3595	3390	78	1040	500	2500	5	1	15508143	540	-348.00	0.50	12	0.84	-10.00	6898.00	3510	20240613	-0.85	1969	20231031	76.74	3510	-0.85	20240613	2010	73.13	20240419	3510	-0.85	20240613	1969	76.74	20231031	3.65	N	081580	500	77 억		511666	N	N	0	N	00	N
87	20240614	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	10	2	0.29	431369460	125181	22.30	3415	3495	3400	4515	2435	3475	3445.96	3.30	0	-27807	3635	3555	3430	3350	3225	3595	3390	78	1040	500	2500	5	1	15508143	540	-348.50	0.51	12	0.81	-10.00	6898.00	3510	20240613	-0.71	1969	20231031	76.99	3510	-0.71	20240613	2010	73.38	20240419	3510	-0.71	20240613	1969	76.99	20231031	3.65	N	081580	500	77 억		511666	N	N	0	N	00	N
88	20240614	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	-15	5	-0.43	338359195	98158	17.48	3415	3490	3400	4515	2435	3475	3447.08	3.30	0	-24267	3635	3555	3430	3350	3225	3595	3390	78	1040	500	2500	5	1	15508143	537	-346.00	0.50	12	0.63	-10.00	6898.00	3510	20240613	-1.42	1969	20231031	75.72	3510	-1.42	20240613	2010	72.14	20240419	3510	-1.42	20240613	1969	75.72	20231031	3.65	N	081580	500	77 억		511666	N	N	0	N	00	N
89	20240614	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3475	0	3	0.00	47564425	13735	2.45	3415	3485	3415	4515	2435	3475	3462.98	3.30	0	-2528	3635	3555	3430	3350	3225	3595	3390	78	1040	500	2500	5	1	15508143	539	-347.50	0.50	12	0.09	-10.00	6898.00	3510	20240613	-1.00	1969	20231031	76.49	3510	-1.00	20240613	2010	72.89	20240419	3510	-1.00	20240613	1969	76.49	20231031	3.65	N	081580	500	77 억		511666	N	N	0	N	00	N
90	20240613	160605	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3475	150	2	4.51	1913918540	558925	93.98	3325	3510	3305	4320	2330	3325	3424.26	2.74	0	73518	3471	3397	3256	3182	3041	3435	3220	78	995	500	2390	5	1	15508143	539	-347.50	0.50	12	3.60	-10.00	6898.00	3510	20240613	-1.00	1969	20231031	76.49	3510	-1.00	20240613	2010	72.89	20240419	3510	-1.00	20240613	1969	76.49	20231031	3.29	N	081580	500	77 억		425384	N	N	0	N	00	N
91	20240613	150615	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3500	175	2	5.26	1827793900	534105	89.81	3325	3510	3305	4320	2330	3325	3422.16	2.74	0	73965	3471	3397	3256	3182	3041	3435	3220	78	995	500	2390	5	1	15508143	543	-350.00	0.51	12	3.44	-10.00	6898.00	3510	20240613	-0.28	1969	20231031	77.76	3510	-0.28	20240613	2010	74.13	20240419	3510	-0.28	20240613	1969	77.76	20231031	3.29	N	081580	500	77 억		425384	N	N	0	N	00	N
92	20240613	140609	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3450	125	2	3.76	1699427955	497193	83.60	3325	3510	3305	4320	2330	3325	3418.04	2.74	0	62768	3471	3397	3256	3182	3041	3435	3220	78	995	500	2390	5	1	15508143	535	-345.00	0.50	12	3.21	-10.00	6898.00	3510	20240613	-1.71	1969	20231031	75.22	3510	-1.71	20240613	2010	71.64	20240419	3510	-1.71	20240613	1969	75.22	20231031	3.29	N	081580	500	77 억		425384	N	N	0	N	00	N
93	20240613	130608	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3490	165	2	4.96	1482859385	434846	73.12	3325	3510	3305	4320	2330	3325	3410.08	2.74	0	48537	3471	3397	3256	3182	3041	3435	3220	78	995	500	2390	5	1	15508143	541	-349.00	0.51	12	2.80	-10.00	6898.00	3510	20240613	-0.57	1969	20231031	77.25	3510	-0.57	20240613	2010	73.63	20240419	3510	-0.57	20240613	1969	77.25	20231031	3.29	N	081580	500	77 억		425384	N	N	0	N	00	N
94	20240613	120611	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3435	110	2	3.31	817148900	243302	40.91	3325	3440	3305	4320	2330	3325	3358.58	2.74	0	29153	3471	3397	3256	3182	3041	3435	3220	78	995	500	2390	5	1	15508143	533	-343.50	0.50	12	1.57	-10.00	6898.00	3440	20240613	-0.15	1969	20231031	74.45	3440	-0.15	20240613	2010	70.90	20240419	3440	-0.15	20240613	1969	74.45	20231031	3.29	N	081580	500	77 억		425384	N	N	0	N	00	N
95	20240613	110605	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3355	30	2	0.90	603656745	180412	30.34	3325	3425	3305	4320	2330	3325	3345.99	2.74	0	17820	3471	3397	3256	3182	3041	3435	3220	78	995	500	2390	5	1	15508143	520	-335.50	0.49	12	1.16	-10.00	6898.00	3425	20240613	-2.04	1969	20231031	70.39	3425	-2.04	20240613	2010	66.92	20240419	3425	-2.04	20240613	1969	70.39	20231031	3.29	N	081580	500	77 억		425384	N	N	0	N	00	N
96	20240613	100605	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3350	25	2	0.75	383779510	114511	19.26	3325	3425	3305	4320	2330	3325	3351.46	2.74	0	-1065	3471	3397	3256	3182	3041	3435	3220	78	995	500	2390	5	1	15508143	520	-335.00	0.49	12	0.74	-10.00	6898.00	3425	20240613	-2.19	1969	20231031	70.14	3425	-2.19	20240613	2010	66.67	20240419	3425	-2.19	20240613	1969	70.14	20231031	3.29	N	081580	500	77 억		425384	N	N	0	N	00	N
97	20240613	090612	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3370	45	2	1.35	47568745	14207	2.39	3325	3375	3320	4320	2330	3325	3348.26	2.74	0	-888	3471	3397	3256	3182	3041	3435	3220	78	995	500	2390	5	1	15508143	523	-337.00	0.49	12	0.09	-10.00	6898.00	3375	20240613	-0.15	1969	20231031	71.15	3375	-0.15	20240613	2010	67.66	20240419	3375	-0.15	20240613	1969	71.15	20231031	3.29	N	081580	500	77 억		425384	N	N	0	N	00	N
98	20240612	160600	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3325	225	2	7.26	1928450995	592530	105.50	3170	3330	3115	4030	2170	3100	3254.71	2.27	0	79258	3273	3186	3063	2976	2853	3230	3020	78	930	500	2230	5	1	15508143	516	-332.50	0.48	12	3.82	-10.00	6898.00	3330	20240612	-0.15	1969	20231031	68.87	3330	-0.15	20240612	2010	65.42	20240419	3330	-0.15	20240612	1969	68.87	20231031	3.24	N	081580	500	77 억		351314	N	N	0	N	00	N
99	20240612	150609	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3315	215	2	6.94	1804902875	555288	98.87	3170	3330	3115	4030	2170	3100	3250.69	2.27	0	72413	3273	3186	3063	2976	2853	3230	3020	78	930	500	2230	5	1	15508143	514	-331.50	0.48	12	3.58	-10.00	6898.00	3330	20240612	-0.45	1969	20231031	68.36	3330	-0.45	20240612	2010	64.93	20240419	3330	-0.45	20240612	1969	68.36	20231031	3.24	N	081580	500	77 억		351314	N	N	0	N	00	N
100	20240612	140604	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3285	185	2	5.97	1278481210	396004	70.51	3170	3300	3115	4030	2170	3100	3228.81	2.27	0	46547	3273	3186	3063	2976	2853	3230	3020	78	930	500	2230	5	1	15508143	509	-328.50	0.48	12	2.55	-10.00	6898.00	3300	20240612	-0.45	1969	20231031	66.84	3300	-0.45	20240612	2010	63.43	20240419	3300	-0.45	20240612	1969	66.84	20231031	3.24	N	081580	500	77 억		351314	N	N	0	N	00	N
101	20240612	130603	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3255	155	2	5.00	1150439430	356873	63.54	3170	3300	3115	4030	2170	3100	3224.05	2.27	0	45827	3273	3186	3063	2976	2853	3230	3020	78	930	500	2230	5	1	15508143	505	-325.50	0.47	12	2.30	-10.00	6898.00	3300	20240612	-1.36	1969	20231031	65.31	3300	-1.36	20240612	2010	61.94	20240419	3300	-1.36	20240612	1969	65.31	20231031	3.24	N	081580	500	77 억		351314	N	N	0	N	00	N
102	20240612	120601	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3230	130	2	4.19	1029346650	319610	56.91	3170	3300	3115	4030	2170	3100	3221.05	2.27	0	37232	3273	3186	3063	2976	2853	3230	3020	78	930	500	2230	5	1	15508143	501	-323.00	0.47	12	2.06	-10.00	6898.00	3300	20240612	-2.12	1969	20231031	64.04	3300	-2.12	20240612	2010	60.70	20240419	3300	-2.12	20240612	1969	64.04	20231031	3.24	N	081580	500	77 억		351314	N	N	0	N	00	N
103	20240612	110603	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3225	125	2	4.03	999807455	310481	55.28	3170	3300	3115	4030	2170	3100	3220.62	2.27	0	33616	3273	3186	3063	2976	2853	3230	3020	78	930	500	2230	5	1	15508143	500	-322.50	0.47	12	2.00	-10.00	6898.00	3300	20240612	-2.27	1969	20231031	63.79	3300	-2.27	20240612	2010	60.45	20240419	3300	-2.27	20240612	1969	63.79	20231031	3.24	N	081580	500	77 억		351314	N	N	0	N	00	N
104	20240612	100603	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3250	150	2	4.84	806866790	250882	44.67	3170	3300	3115	4030	2170	3100	3216.63	2.27	0	26980	3273	3186	3063	2976	2853	3230	3020	78	930	500	2230	5	1	15508143	504	-325.00	0.47	12	1.62	-10.00	6898.00	3300	20240612	-1.52	1969	20231031	65.06	3300	-1.52	20240612	2010	61.69	20240419	3300	-1.52	20240612	1969	65.06	20231031	3.24	N	081580	500	77 억		351314	N	N	0	N	00	N
105	20240612	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3155	55	2	1.77	128748535	40876	7.28	3170	3180	3115	4030	2170	3100	3151.11	2.27	0	-10709	3273	3186	3063	2976	2853	3230	3020	78	930	500	2230	5	1	15508143	489	-315.50	0.46	12	0.26	-10.00	6898.00	3200	20230731	-1.41	1969	20231031	60.23	3180	-0.79	20240612	2010	56.97	20240419	3200	-1.41	20230731	1969	60.23	20231031	3.24	N	081580	500	77 억		351314	N	N	0	N	00	N
106	20240610	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	-5	5	-0.17	330970445	111440	88.53	2990	2990	2940	3885	2095	2990	2969.80	2.20	0	-38426	3123	3056	2928	2861	2733	3090	2895	78	895	500	2150	5	1	15508143	463	-298.50	0.43	12	0.72	-10.00	6898.00	3200	20230731	-6.72	1969	20231031	51.60	2995	-0.33	20240607	2010	48.51	20240419	3200	-6.72	20230731	1969	51.60	20231031	3.11	N	081580	500	77 억		341926	N	N	0	N	00	N
107	20240610	150604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	-5	5	-0.17	294223240	99122	78.74	2990	2990	2940	3885	2095	2990	2968.28	2.20	0	-34832	3123	3056	2928	2861	2733	3090	2895	78	895	500	2150	5	1	15508143	463	-298.50	0.43	12	0.64	-10.00	6898.00	3200	20230731	-6.72	1969	20231031	51.60	2995	-0.33	20240607	2010	48.51	20240419	3200	-6.72	20230731	1969	51.60	20231031	3.11	N	081580	500	77 억		341926	N	N	0	N	00	N
108	20240610	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2990	0	3	0.00	227317360	76661	60.90	2990	2990	2940	3885	2095	2990	2965.21	2.20	0	-28439	3123	3056	2928	2861	2733	3090	2895	78	895	500	2150	5	1	15508143	464	-299.00	0.43	12	0.49	-10.00	6898.00	3200	20230731	-6.56	1969	20231031	51.85	2995	-0.17	20240607	2010	48.76	20240419	3200	-6.56	20230731	1969	51.85	20231031	3.11	N	081580	500	77 억		341926	N	N	0	N	00	N
109	20240610	130557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	-20	5	-0.67	192724415	65046	51.67	2990	2990	2940	3885	2095	2990	2962.88	2.20	0	-28030	3123	3056	2928	2861	2733	3090	2895	78	895	500	2150	5	1	15508143	461	-297.00	0.43	12	0.42	-10.00	6898.00	3200	20230731	-7.19	1969	20231031	50.84	2995	-0.83	20240607	2010	47.76	20240419	3200	-7.19	20230731	1969	50.84	20231031	3.11	N	081580	500	77 억		341926	N	N	0	N	00	N
110	20240610	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	-20	5	-0.67	181486425	61255	48.66	2990	2990	2940	3885	2095	2990	2962.78	2.20	0	-27152	3123	3056	2928	2861	2733	3090	2895	78	895	500	2150	5	1	15508143	461	-297.00	0.43	12	0.39	-10.00	6898.00	3200	20230731	-7.19	1969	20231031	50.84	2995	-0.83	20240607	2010	47.76	20240419	3200	-7.19	20230731	1969	50.84	20231031	3.11	N	081580	500	77 억		341926	N	N	0	N	00	N
111	20240610	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2960	-30	5	-1.00	120412605	40591	32.25	2990	2990	2940	3885	2095	2990	2966.46	2.20	0	-8894	3123	3056	2928	2861	2733	3090	2895	78	895	500	2150	5	1	15508143	459	-296.00	0.43	12	0.26	-10.00	6898.00	3200	20230731	-7.50	1969	20231031	50.33	2995	-1.17	20240607	2010	47.26	20240419	3200	-7.50	20230731	1969	50.33	20231031	3.11	N	081580	500	77 억		341926	N	N	0	N	00	N
112	20240610	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2990	0	3	0.00	58505170	19658	15.62	2990	2990	2940	3885	2095	2990	2976.12	2.20	0	-5072	3123	3056	2928	2861	2733	3090	2895	78	895	500	2150	5	1	15508143	464	-299.00	0.43	12	0.13	-10.00	6898.00	3200	20230731	-6.56	1969	20231031	51.85	2995	-0.17	20240607	2010	48.76	20240419	3200	-6.56	20230731	1969	51.85	20231031	3.11	N	081580	500	77 억		341926	N	N	0	N	00	N
113	20240610	090604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	-20	5	-0.67	11014425	3708	2.95	2990	2990	2940	3885	2095	2990	2970.21	2.20	0	-2032	3123	3056	2928	2861	2733	3090	2895	78	895	500	2150	5	1	15508143	461	-297.00	0.43	12	0.02	-10.00	6898.00	3200	20230731	-7.19	1969	20231031	50.84	2995	-0.83	20240607	2010	47.76	20240419	3200	-7.19	20230731	1969	50.84	20231031	3.11	N	081580	500	77 억		341926	N	N	0	N	00	N
114	20240607	160617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2990	150	2	5.28	365513890	125537	169.88	2800	2995	2800	3690	1990	2840	2910.06	2.19	0	1545	2943	2891	2833	2781	2723	2862	2752	78	850	500	2040	5	1	15508143	464	-299.00	0.43	12	0.81	-10.00	6898.00	3200	20230731	-6.56	1969	20231031	51.85	2995	-0.17	20240607	2010	48.76	20240419	3200	-6.56	20230731	1969	51.85	20231031	3.11	N	081580	500	77 억		340377	N	N	0	N	00	N
115	20240607	150623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2890	50	2	1.76	170908100	59655	80.73	2800	2910	2800	3690	1990	2840	2864.94	2.19	0	16219	2943	2891	2833	2781	2723	2862	2752	78	850	500	2040	5	1	15508143	448	-289.00	0.42	12	0.38	-10.00	6898.00	3200	20230731	-9.69	1969	20231031	46.78	2970	-2.69	20240531	2010	43.78	20240419	3200	-9.69	20230731	1969	46.78	20231031	3.11	N	081580	500	77 억		340377	N	N	0	N	00	N
116	20240607	140619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	25	2	0.88	144885690	50625	68.51	2800	2910	2800	3690	1990	2840	2861.94	2.19	0	18801	2943	2891	2833	2781	2723	2862	2752	78	850	500	2040	5	1	15508143	444	-286.50	0.42	12	0.33	-10.00	6898.00	3200	20230731	-10.47	1969	20231031	45.51	2970	-3.54	20240531	2010	42.54	20240419	3200	-10.47	20230731	1969	45.51	20231031	3.11	N	081580	500	77 억		340377	N	N	0	N	00	N
117	20240607	130614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	20	2	0.70	140790070	49196	66.57	2800	2910	2800	3690	1990	2840	2861.82	2.19	0	18853	2943	2891	2833	2781	2723	2862	2752	78	850	500	2040	5	1	15508143	444	-286.00	0.41	12	0.32	-10.00	6898.00	3200	20230731	-10.62	1969	20231031	45.25	2970	-3.70	20240531	2010	42.29	20240419	3200	-10.62	20230731	1969	45.25	20231031	3.11	N	081580	500	77 억		340377	N	N	0	N	00	N
118	20240607	120619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2905	65	2	2.29	124820430	43632	59.04	2800	2910	2800	3690	1990	2840	2860.75	2.19	0	19166	2943	2891	2833	2781	2723	2862	2752	78	850	500	2040	5	1	15508143	451	-290.50	0.42	12	0.28	-10.00	6898.00	3200	20230731	-9.22	1969	20231031	47.54	2970	-2.19	20240531	2010	44.53	20240419	3200	-9.22	20230731	1969	47.54	20231031	3.11	N	081580	500	77 억		340377	N	N	0	N	00	N
119	20240607	110612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	25	2	0.88	89808130	31515	42.65	2800	2865	2800	3690	1990	2840	2849.69	2.19	0	18641	2943	2891	2833	2781	2723	2862	2752	78	850	500	2040	5	1	15508143	444	-286.50	0.42	12	0.20	-10.00	6898.00	3200	20230731	-10.47	1969	20231031	45.51	2970	-3.54	20240531	2010	42.54	20240419	3200	-10.47	20230731	1969	45.51	20231031	3.11	N	081580	500	77 억		340377	N	N	0	N	00	N
120	20240607	100618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	-5	5	-0.18	7491720	2658	3.60	2800	2865	2800	3690	1990	2840	2818.56	2.19	0	67	2943	2891	2833	2781	2723	2862	2752	78	850	500	2040	5	1	15508143	440	-283.50	0.41	12	0.02	-10.00	6898.00	3200	20230731	-11.41	1969	20231031	43.98	2970	-4.55	20240531	2010	41.04	20240419	3200	-11.41	20230731	1969	43.98	20231031	3.11	N	081580	500	77 억		340377	N	N	0	N	00	N
121	20240607	090616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	10	2	0.35	3840810	1368	1.85	2800	2850	2800	3690	1990	2840	2807.61	2.19	0	149	2943	2891	2833	2781	2723	2862	2752	78	850	500	2040	5	1	15508143	442	-285.00	0.41	12	0.01	-10.00	6898.00	3200	20230731	-10.94	1969	20231031	44.74	2970	-4.04	20240531	2010	41.79	20240419	3200	-10.94	20230731	1969	44.74	20231031	3.11	N	081580	500	77 억		340377	N	N	0	N	00	N
122	20240605	160616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	-5	5	-0.18	208023995	73899	116.25	2850	2885	2775	3695	1995	2845	2814.98	2.34	0	-21468	2898	2871	2848	2821	2798	2885	2835	78	850	500	2040	5	1	15508143	440	-284.00	0.41	12	0.48	-10.00	6898.00	3200	20230731	-11.25	1969	20231031	44.24	2970	-4.38	20240531	2010	41.29	20240419	3200	-11.25	20230731	1969	44.24	20231031	3.25	N	081580	500	77 억		362420	N	N	0	N	00	N
123	20240605	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	-20	5	-0.70	162457860	57830	90.97	2850	2885	2775	3695	1995	2845	2809.23	2.34	0	-15400	2898	2871	2848	2821	2798	2885	2835	78	850	500	2040	5	1	15508143	438	-282.50	0.41	12	0.37	-10.00	6898.00	3200	20230731	-11.72	1969	20231031	43.47	2970	-4.88	20240531	2010	40.55	20240419	3200	-11.72	20230731	1969	43.47	20231031	3.25	N	081580	500	77 억		362420	N	N	0	N	00	N
124	20240605	140614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	-5	5	-0.18	146260085	52100	81.96	2850	2885	2775	3695	1995	2845	2807.30	2.34	0	-11783	2898	2871	2848	2821	2798	2885	2835	78	850	500	2040	5	1	15508143	440	-284.00	0.41	12	0.34	-10.00	6898.00	3200	20230731	-11.25	1969	20231031	44.24	2970	-4.38	20240531	2010	41.29	20240419	3200	-11.25	20230731	1969	44.24	20231031	3.25	N	081580	500	77 억		362420	N	N	0	N	00	N
125	20240605	130615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	-35	5	-1.23	112056165	39963	62.87	2850	2885	2775	3695	1995	2845	2804.00	2.34	0	-6998	2898	2871	2848	2821	2798	2885	2835	78	850	500	2040	5	1	15508143	436	-281.00	0.41	12	0.26	-10.00	6898.00	3200	20230731	-12.19	1969	20231031	42.71	2970	-5.39	20240531	2010	39.80	20240419	3200	-12.19	20230731	1969	42.71	20231031	3.25	N	081580	500	77 억		362420	N	N	0	N	00	N
126	20240605	120613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	-35	5	-1.23	59928300	21291	33.49	2850	2885	2775	3695	1995	2845	2814.72	2.34	0	-7834	2898	2871	2848	2821	2798	2885	2835	78	850	500	2040	5	1	15508143	436	-281.00	0.41	12	0.14	-10.00	6898.00	3200	20230731	-12.19	1969	20231031	42.71	2970	-5.39	20240531	2010	39.80	20240419	3200	-12.19	20230731	1969	42.71	20231031	3.25	N	081580	500	77 억		362420	N	N	0	N	00	N
127	20240605	110615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2795	-50	5	-1.76	53684070	19067	29.99	2850	2885	2775	3695	1995	2845	2815.55	2.34	0	-7585	2898	2871	2848	2821	2798	2885	2835	78	850	500	2040	5	1	15508143	433	-279.50	0.41	12	0.12	-10.00	6898.00	3200	20230731	-12.66	1969	20231031	41.95	2970	-5.89	20240531	2010	39.05	20240419	3200	-12.66	20230731	1969	41.95	20231031	3.25	N	081580	500	77 억		362420	N	N	0	N	00	N
128	20240605	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	-40	5	-1.41	33529165	11857	18.65	2850	2885	2800	3695	1995	2845	2827.79	2.34	0	-8809	2898	2871	2848	2821	2798	2885	2835	78	850	500	2040	5	1	15508143	435	-280.50	0.41	12	0.08	-10.00	6898.00	3200	20230731	-12.34	1969	20231031	42.46	2970	-5.56	20240531	2010	39.55	20240419	3200	-12.34	20230731	1969	42.46	20231031	3.25	N	081580	500	77 억		362420	N	N	0	N	00	N
129	20240605	090613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	35	2	1.23	470125	164	0.26	2850	2880	2850	3695	1995	2845	2866.62	2.34	0	51	2898	2871	2848	2821	2798	2885	2835	78	850	500	2040	5	1	15508143	447	-288.00	0.42	12	0.00	-10.00	6898.00	3200	20230731	-10.00	1969	20231031	46.27	2970	-3.03	20240531	2010	43.28	20240419	3200	-10.00	20230731	1969	46.27	20231031	3.25	N	081580	500	77 억		362420	N	N	0	N	00	N
130	20240604	160608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-20	5	-0.70	180954550	63549	45.71	2835	2875	2825	3720	2010	2865	2847.49	2.53	0	-30729	2978	2921	2813	2756	2648	2950	2785	78	855	500	2060	5	1	15508143	441	-284.50	0.41	12	0.41	-10.00	6898.00	3200	20230731	-11.09	1969	20231031	44.49	2970	-4.21	20240531	2010	41.54	20240419	3200	-11.09	20230731	1969	44.49	20231031	3.33	N	081580	500	77 억		393085	N	N	0	N	00	N
131	20240604	150608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-20	5	-0.70	151892825	53350	38.38	2835	2875	2825	3720	2010	2865	2847.10	2.53	0	-27990	2978	2921	2813	2756	2648	2950	2785	78	855	500	2060	5	1	15508143	441	-284.50	0.41	12	0.34	-10.00	6898.00	3200	20230731	-11.09	1969	20231031	44.49	2970	-4.21	20240531	2010	41.54	20240419	3200	-11.09	20230731	1969	44.49	20231031	3.33	N	081580	500	77 억		393085	N	N	0	N	00	N
132	20240604	140610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	-10	5	-0.35	115192735	40479	29.12	2835	2875	2825	3720	2010	2865	2845.74	2.53	0	-20341	2978	2921	2813	2756	2648	2950	2785	78	855	500	2060	5	1	15508143	443	-285.50	0.41	12	0.26	-10.00	6898.00	3200	20230731	-10.78	1969	20231031	45.00	2970	-3.87	20240531	2010	42.04	20240419	3200	-10.78	20230731	1969	45.00	20231031	3.33	N	081580	500	77 억		393085	N	N	0	N	00	N
133	20240604	130607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	-15	5	-0.52	79485620	28014	20.15	2835	2865	2825	3720	2010	2865	2837.35	2.53	0	-11392	2978	2921	2813	2756	2648	2950	2785	78	855	500	2060	5	1	15508143	442	-285.00	0.41	12	0.18	-10.00	6898.00	3200	20230731	-10.94	1969	20231031	44.74	2970	-4.04	20240531	2010	41.79	20240419	3200	-10.94	20230731	1969	44.74	20231031	3.33	N	081580	500	77 억		393085	N	N	0	N	00	N
134	20240604	120607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	-10	5	-0.35	70418340	24831	17.86	2835	2865	2825	3720	2010	2865	2835.90	2.53	0	-8448	2978	2921	2813	2756	2648	2950	2785	78	855	500	2060	5	1	15508143	443	-285.50	0.41	12	0.16	-10.00	6898.00	3200	20230731	-10.78	1969	20231031	45.00	2970	-3.87	20240531	2010	42.04	20240419	3200	-10.78	20230731	1969	45.00	20231031	3.33	N	081580	500	77 억		393085	N	N	0	N	00	N
135	20240604	110604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	-30	5	-1.05	66178845	23339	16.79	2835	2865	2825	3720	2010	2865	2835.55	2.53	0	-7492	2978	2921	2813	2756	2648	2950	2785	78	855	500	2060	5	1	15508143	440	-283.50	0.41	12	0.15	-10.00	6898.00	3200	20230731	-11.41	1969	20231031	43.98	2970	-4.55	20240531	2010	41.04	20240419	3200	-11.41	20230731	1969	43.98	20231031	3.33	N	081580	500	77 억		393085	N	N	0	N	00	N
136	20240604	100607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-20	5	-0.70	59136820	20850	15.00	2835	2865	2825	3720	2010	2865	2836.30	2.53	0	-7112	2978	2921	2813	2756	2648	2950	2785	78	855	500	2060	5	1	15508143	441	-284.50	0.41	12	0.13	-10.00	6898.00	3200	20230731	-11.09	1969	20231031	44.49	2970	-4.21	20240531	2010	41.54	20240419	3200	-11.09	20230731	1969	44.49	20231031	3.33	N	081580	500	77 억		393085	N	N	0	N	00	N
137	20240604	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	-5	5	-0.17	6469380	2276	1.64	2835	2860	2835	3720	2010	2865	2842.43	2.53	0	-958	2978	2921	2813	2756	2648	2950	2785	78	855	500	2060	5	1	15508143	444	-286.00	0.41	12	0.01	-10.00	6898.00	3200	20230731	-10.62	1969	20231031	45.25	2970	-3.70	20240531	2010	42.29	20240419	3200	-10.62	20230731	1969	45.25	20231031	3.33	N	081580	500	77 억		393085	N	N	0	N	00	N
138	20240603	160601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	90	2	3.24	386679710	137956	39.16	2775	2870	2705	3605	1945	2775	2802.92	2.49	0	1454	3038	2906	2838	2706	2638	2972	2772	78	830	500	1990	5	1	15508143	444	-286.50	0.42	12	0.89	-10.00	6898.00	3200	20230731	-10.47	1969	20231031	45.51	2970	-3.54	20240531	2010	42.54	20240419	3200	-10.47	20230731	1969	45.51	20231031	3.11	N	081580	500	77 억		386575	N	N	0	N	00	N
139	20240603	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	85	2	3.06	369559485	131961	37.45	2775	2870	2705	3605	1945	2775	2800.52	2.49	0	2764	3038	2906	2838	2706	2638	2972	2772	78	830	500	1990	5	1	15508143	444	-286.00	0.41	12	0.85	-10.00	6898.00	3200	20230731	-10.62	1969	20231031	45.25	2970	-3.70	20240531	2010	42.29	20240419	3200	-10.62	20230731	1969	45.25	20231031	3.11	N	081580	500	77 억		386575	N	N	0	N	00	N
140	20240603	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	90	2	3.24	343181150	122731	34.83	2775	2870	2705	3605	1945	2775	2796.21	2.49	0	5473	3038	2906	2838	2706	2638	2972	2772	78	830	500	1990	5	1	15508143	444	-286.50	0.42	12	0.79	-10.00	6898.00	3200	20230731	-10.47	1969	20231031	45.51	2970	-3.54	20240531	2010	42.54	20240419	3200	-10.47	20230731	1969	45.51	20231031	3.11	N	081580	500	77 억		386575	N	N	0	N	00	N
141	20240603	130600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	80	2	2.88	270088595	97135	27.57	2775	2855	2705	3605	1945	2775	2780.55	2.49	0	1097	3038	2906	2838	2706	2638	2972	2772	78	830	500	1990	5	1	15508143	443	-285.50	0.41	12	0.63	-10.00	6898.00	3200	20230731	-10.78	1969	20231031	45.00	2970	-3.87	20240531	2010	42.04	20240419	3200	-10.78	20230731	1969	45.00	20231031	3.11	N	081580	500	77 억		386575	N	N	0	N	00	N
142	20240603	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	55	2	1.98	227702360	82176	23.32	2775	2830	2705	3605	1945	2775	2770.91	2.49	0	-785	3038	2906	2838	2706	2638	2972	2772	78	830	500	1990	5	1	15508143	439	-283.00	0.41	12	0.53	-10.00	6898.00	3200	20230731	-11.56	1969	20231031	43.73	2970	-4.71	20240531	2010	40.80	20240419	3200	-11.56	20230731	1969	43.73	20231031	3.11	N	081580	500	77 억		386575	N	N	0	N	00	N
143	20240603	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	40	2	1.44	201838525	73013	20.72	2775	2815	2705	3605	1945	2775	2764.42	2.49	0	-1089	3038	2906	2838	2706	2638	2972	2772	78	830	500	1990	5	1	15508143	437	-281.50	0.41	12	0.47	-10.00	6898.00	3200	20230731	-12.03	1969	20231031	42.97	2970	-5.22	20240531	2010	40.05	20240419	3200	-12.03	20230731	1969	42.97	20231031	3.11	N	081580	500	77 억		386575	N	N	0	N	00	N
144	20240603	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2795	20	2	0.72	110971600	40423	11.47	2775	2795	2705	3605	1945	2775	2745.26	2.49	0	1168	3038	2906	2838	2706	2638	2972	2772	78	830	500	1990	5	1	15508143	433	-279.50	0.41	12	0.26	-10.00	6898.00	3200	20230731	-12.66	1969	20231031	41.95	2970	-5.89	20240531	2010	39.05	20240419	3200	-12.66	20230731	1969	41.95	20231031	3.11	N	081580	500	77 억		386575	N	N	0	N	00	N
145	20240603	090554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	0	3	0.00	4075495	1469	0.42	2775	2780	2765	3605	1945	2775	2774.33	2.49	0	172	3038	2906	2838	2706	2638	2972	2772	78	830	500	1990	5	1	15508143	430	-277.50	0.40	12	0.01	-10.00	6898.00	3200	20230731	-13.28	1969	20231031	40.93	2970	-6.57	20240531	2010	38.06	20240419	3200	-13.28	20230731	1969	40.93	20231031	3.11	N	081580	500	77 억		386575	N	N	0	N	00	N