KissMeData/121850/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	160837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1174	54	2	4.82	1354910824	1130047	572.03	1109	1270	1105	1456	784	1120	1198.99	0.64	0	27538	1153	1136	1118	1101	1083	1145	1110	153	336	500	690	1	1	30614175	359	-8.10	2.12	12	3.69	-145.00	554.00	2605	20230721	-54.93	1051	20240531	11.70	1586	-25.98	20240102	1051	11.70	20240531	2605	-54.93	20230721	1051	11.70	20240531	0.00	N	121850	500	153 억		196077	N	N	0	N	00	N
3	20240628	150850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1172	52	2	4.64	1328239339	1107254	560.49	1109	1270	1105	1456	784	1120	1199.58	0.64	0	25312	1153	1136	1118	1101	1083	1145	1110	153	336	500	690	1	1	30614175	359	-8.08	2.12	12	3.62	-145.00	554.00	2605	20230721	-55.01	1051	20240531	11.51	1586	-26.10	20240102	1051	11.51	20240531	2605	-55.01	20230721	1051	11.51	20240531	0.00	N	121850	500	153 억		196077	N	N	0	N	00	N
4	20240628	140848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1158	38	2	3.39	1291981256	1076035	544.69	1109	1270	1105	1456	784	1120	1200.69	0.64	0	19170	1153	1136	1118	1101	1083	1145	1110	153	336	500	690	1	1	30614175	355	-7.99	2.09	12	3.51	-145.00	554.00	2605	20230721	-55.55	1051	20240531	10.18	1586	-26.99	20240102	1051	10.18	20240531	2605	-55.55	20230721	1051	10.18	20240531	0.00	N	121850	500	153 억		196077	N	N	0	N	00	N
5	20240628	130847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1172	52	2	4.64	1208004104	1003450	507.95	1109	1270	1105	1456	784	1120	1203.85	0.64	0	18625	1153	1136	1118	1101	1083	1145	1110	153	336	500	690	1	1	30614175	359	-8.08	2.12	12	3.28	-145.00	554.00	2605	20230721	-55.01	1051	20240531	11.51	1586	-26.10	20240102	1051	11.51	20240531	2605	-55.01	20230721	1051	11.51	20240531	0.00	N	121850	500	153 억		196077	N	N	0	N	00	N
6	20240628	120847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1174	54	2	4.82	1158155377	960822	486.37	1109	1270	1105	1456	784	1120	1205.38	0.64	0	16749	1153	1136	1118	1101	1083	1145	1110	153	336	500	690	1	1	30614175	359	-8.10	2.12	12	3.14	-145.00	554.00	2605	20230721	-54.93	1051	20240531	11.70	1586	-25.98	20240102	1051	11.70	20240531	2605	-54.93	20230721	1051	11.70	20240531	0.00	N	121850	500	153 억		196077	N	N	0	N	00	N
7	20240628	110832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1192	72	2	6.43	1087548711	900837	456.00	1109	1270	1105	1456	784	1120	1207.26	0.64	0	27458	1153	1136	1118	1101	1083	1145	1110	153	336	500	690	1	1	30614175	365	-8.22	2.15	12	2.94	-145.00	554.00	2605	20230721	-54.24	1051	20240531	13.42	1586	-24.84	20240102	1051	13.42	20240531	2605	-54.24	20230721	1051	13.42	20240531	0.00	N	121850	500	153 억		196077	N	N	0	N	00	N
8	20240628	100829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1181	61	2	5.45	884018005	729594	369.32	1109	1270	1105	1456	784	1120	1211.66	0.64	0	-28251	1153	1136	1118	1101	1083	1145	1110	153	336	500	690	1	1	30614175	362	-8.14	2.13	12	2.38	-145.00	554.00	2605	20230721	-54.66	1051	20240531	12.37	1586	-25.54	20240102	1051	12.37	20240531	2605	-54.66	20230721	1051	12.37	20240531	0.00	N	121850	500	153 억		196077	N	N	0	N	00	N
9	20240628	090831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1125	5	2	0.45	25119347	22598	11.44	1109	1125	1105	1456	784	1120	1111.57	0.64	0	6718	1153	1136	1118	1101	1083	1145	1110	153	336	500	690	1	1	30614175	344	-7.76	2.03	12	0.07	-145.00	554.00	2605	20230721	-56.81	1051	20240531	7.04	1586	-29.07	20240102	1051	7.04	20240531	2605	-56.81	20230721	1051	7.04	20240531	0.00	N	121850	500	153 억		196077	N	N	0	N	00	N
10	20240627	160824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1120	12	2	1.08	220350840	197449	120.42	1107	1135	1100	1440	776	1108	1115.99	0.55	0	26330	1137	1122	1115	1100	1093	1119	1097	153	332	500	680	1	1	30614175	343	-7.72	2.02	12	0.64	-145.00	554.00	2605	20230721	-57.01	1051	20240531	6.57	1586	-29.38	20240102	1051	6.57	20240531	2605	-57.01	20230721	1051	6.57	20240531	0.00	N	121850	500	153 억		168031	N	N	0	N	00	N
11	20240627	150831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1116	8	2	0.72	208363803	186750	113.89	1107	1135	1100	1440	776	1108	1115.74	0.55	0	25033	1137	1122	1115	1100	1093	1119	1097	153	332	500	680	1	1	30614175	342	-7.70	2.01	12	0.61	-145.00	554.00	2605	20230721	-57.16	1051	20240531	6.18	1586	-29.63	20240102	1051	6.18	20240531	2605	-57.16	20230721	1051	6.18	20240531	0.00	N	121850	500	153 억		168031	N	N	0	N	00	N
12	20240627	140828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1122	14	2	1.26	179644191	161049	98.22	1107	1135	1100	1440	776	1108	1115.46	0.55	0	28706	1137	1122	1115	1100	1093	1119	1097	153	332	500	680	1	1	30614175	343	-7.74	2.03	12	0.53	-145.00	554.00	2605	20230721	-56.93	1051	20240531	6.76	1586	-29.26	20240102	1051	6.76	20240531	2605	-56.93	20230721	1051	6.76	20240531	0.00	N	121850	500	153 억		168031	N	N	0	N	00	N
13	20240627	130828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1128	20	2	1.81	163500665	146691	89.46	1107	1135	1100	1440	776	1108	1114.59	0.55	0	31202	1137	1122	1115	1100	1093	1119	1097	153	332	500	680	1	1	30614175	345	-7.78	2.04	12	0.48	-145.00	554.00	2605	20230721	-56.70	1051	20240531	7.33	1586	-28.88	20240102	1051	7.33	20240531	2605	-56.70	20230721	1051	7.33	20240531	0.00	N	121850	500	153 억		168031	N	N	0	N	00	N
14	20240627	120831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1119	11	2	0.99	154628638	138815	84.66	1107	1135	1100	1440	776	1108	1113.92	0.55	0	34372	1137	1122	1115	1100	1093	1119	1097	153	332	500	680	1	1	30614175	343	-7.72	2.02	12	0.45	-145.00	554.00	2605	20230721	-57.04	1051	20240531	6.47	1586	-29.45	20240102	1051	6.47	20240531	2605	-57.04	20230721	1051	6.47	20240531	0.00	N	121850	500	153 억		168031	N	N	0	N	00	N
15	20240627	110830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1117	9	2	0.81	110904058	99961	60.96	1107	1124	1100	1440	776	1108	1109.47	0.55	0	15794	1137	1122	1115	1100	1093	1119	1097	153	332	500	680	1	1	30614175	342	-7.70	2.02	12	0.33	-145.00	554.00	2605	20230721	-57.12	1051	20240531	6.28	1586	-29.57	20240102	1051	6.28	20240531	2605	-57.12	20230721	1051	6.28	20240531	0.00	N	121850	500	153 억		168031	N	N	0	N	00	N
16	20240627	100830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1116	8	2	0.72	84048542	75891	46.28	1107	1124	1100	1440	776	1108	1107.49	0.55	0	16186	1137	1122	1115	1100	1093	1119	1097	153	332	500	680	1	1	30614175	342	-7.70	2.01	12	0.25	-145.00	554.00	2605	20230721	-57.16	1051	20240531	6.18	1586	-29.63	20240102	1051	6.18	20240531	2605	-57.16	20230721	1051	6.18	20240531	0.00	N	121850	500	153 억		168031	N	N	0	N	00	N
17	20240627	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1103	-5	5	-0.45	14108702	12806	7.81	1107	1107	1100	1440	776	1108	1101.73	0.55	0	-156	1137	1122	1115	1100	1093	1119	1097	153	332	500	680	1	1	30614175	338	-7.61	1.99	12	0.04	-145.00	554.00	2605	20230721	-57.66	1051	20240531	4.95	1586	-30.45	20240102	1051	4.95	20240531	2605	-57.66	20230721	1051	4.95	20240531	0.00	N	121850	500	153 억		168031	N	N	0	N	00	N
18	20240626	160826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1108	-24	5	-2.12	180584787	161925	181.76	1130	1130	1108	1471	793	1132	1115.28	0.60	0	-16409	1197	1164	1138	1105	1079	1151	1092	153	339	500	700	1	1	30614175	339	-7.64	2.00	12	0.53	-145.00	554.00	2605	20230721	-57.47	1051	20240531	5.42	1586	-30.14	20240102	1051	5.42	20240531	2605	-57.47	20230721	1051	5.42	20240531	0.00	N	121850	500	153 억		184421	N	N	0	N	00	N
19	20240626	150829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1114	-18	5	-1.59	158073018	141660	159.01	1130	1130	1110	1471	793	1132	1115.86	0.60	0	-7110	1197	1164	1138	1105	1079	1151	1092	153	339	500	700	1	1	30614175	341	-7.68	2.01	12	0.46	-145.00	554.00	2605	20230721	-57.24	1051	20240531	5.99	1586	-29.76	20240102	1051	5.99	20240531	2605	-57.24	20230721	1051	5.99	20240531	0.00	N	121850	500	153 억		184421	N	N	0	N	00	N
20	20240626	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1113	-19	5	-1.68	143932330	128972	144.77	1130	1130	1110	1471	793	1132	1116.00	0.60	0	-2982	1197	1164	1138	1105	1079	1151	1092	153	339	500	700	1	1	30614175	341	-7.68	2.01	12	0.42	-145.00	554.00	2605	20230721	-57.27	1051	20240531	5.90	1586	-29.82	20240102	1051	5.90	20240531	2605	-57.27	20230721	1051	5.90	20240531	0.00	N	121850	500	153 억		184421	N	N	0	N	00	N
21	20240626	130829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1117	-15	5	-1.33	137353856	123070	138.15	1130	1130	1110	1471	793	1132	1116.06	0.60	0	-1729	1197	1164	1138	1105	1079	1151	1092	153	339	500	700	1	1	30614175	342	-7.70	2.02	12	0.40	-145.00	554.00	2605	20230721	-57.12	1051	20240531	6.28	1586	-29.57	20240102	1051	6.28	20240531	2605	-57.12	20230721	1051	6.28	20240531	0.00	N	121850	500	153 억		184421	N	N	0	N	00	N
22	20240626	120827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1115	-17	5	-1.50	105348701	94333	105.89	1130	1130	1113	1471	793	1132	1116.77	0.60	0	-5528	1197	1164	1138	1105	1079	1151	1092	153	339	500	700	1	1	30614175	341	-7.69	2.01	12	0.31	-145.00	554.00	2605	20230721	-57.20	1051	20240531	6.09	1586	-29.70	20240102	1051	6.09	20240531	2605	-57.20	20230721	1051	6.09	20240531	0.00	N	121850	500	153 억		184421	N	N	0	N	00	N
23	20240626	110828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1120	-12	5	-1.06	91556856	81981	92.02	1130	1130	1113	1471	793	1132	1116.81	0.60	0	-3355	1197	1164	1138	1105	1079	1151	1092	153	339	500	700	1	1	30614175	343	-7.72	2.02	12	0.27	-145.00	554.00	2605	20230721	-57.01	1051	20240531	6.57	1586	-29.38	20240102	1051	6.57	20240531	2605	-57.01	20230721	1051	6.57	20240531	0.00	N	121850	500	153 억		184421	N	N	0	N	00	N
24	20240626	100826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1114	-18	5	-1.59	81557157	73017	81.96	1130	1130	1113	1471	793	1132	1116.96	0.60	0	-3912	1197	1164	1138	1105	1079	1151	1092	153	339	500	700	1	1	30614175	341	-7.68	2.01	12	0.24	-145.00	554.00	2605	20230721	-57.24	1051	20240531	5.99	1586	-29.76	20240102	1051	5.99	20240531	2605	-57.24	20230721	1051	5.99	20240531	0.00	N	121850	500	153 억		184421	N	N	0	N	00	N
25	20240626	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1130	-2	5	-0.18	2503885	2222	2.49	1130	1130	1119	1471	793	1132	1126.86	0.60	0	0	1197	1164	1138	1105	1079	1151	1092	153	339	500	700	1	1	30614175	346	-7.79	2.04	12	0.01	-145.00	554.00	2605	20230721	-56.62	1051	20240531	7.52	1586	-28.75	20240102	1051	7.52	20240531	2605	-56.62	20230721	1051	7.52	20240531	0.00	N	121850	500	153 억		184421	N	N	0	N	00	N
26	20240625	160826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1132	-14	5	-1.22	99809575	88524	31.74	1146	1171	1112	1489	803	1146	1127.43	0.61	0	271	1218	1181	1141	1104	1064	1162	1085	153	343	500	710	1	1	30614175	347	-7.81	2.04	12	0.29	-145.00	554.00	2605	20230721	-56.55	1051	20240531	7.71	1586	-28.63	20240102	1051	7.71	20240531	2605	-56.55	20230721	1051	7.71	20240531	0.00	N	121850	500	153 억		186732	N	N	0	N	00	N
27	20240625	150823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1132	-14	5	-1.22	96269568	85387	30.61	1146	1171	1112	1489	803	1146	1127.45	0.61	0	271	1218	1181	1141	1104	1064	1162	1085	153	343	500	710	1	1	30614175	347	-7.81	2.04	12	0.28	-145.00	554.00	2605	20230721	-56.55	1051	20240531	7.71	1586	-28.63	20240102	1051	7.71	20240531	2605	-56.55	20230721	1051	7.71	20240531	0.00	N	121850	500	153 억		186732	N	N	0	N	00	N
28	20240625	140826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1130	-16	5	-1.40	88491437	78509	28.15	1146	1171	1112	1489	803	1146	1127.15	0.61	0	1086	1218	1181	1141	1104	1064	1162	1085	153	343	500	710	1	1	30614175	346	-7.79	2.04	12	0.26	-145.00	554.00	2605	20230721	-56.62	1051	20240531	7.52	1586	-28.75	20240102	1051	7.52	20240531	2605	-56.62	20230721	1051	7.52	20240531	0.00	N	121850	500	153 억		186732	N	N	0	N	00	N
29	20240625	130827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1126	-20	5	-1.75	83531248	74113	26.57	1146	1171	1112	1489	803	1146	1127.08	0.61	0	909	1218	1181	1141	1104	1064	1162	1085	153	343	500	710	1	1	30614175	345	-7.77	2.03	12	0.24	-145.00	554.00	2605	20230721	-56.78	1051	20240531	7.14	1586	-29.00	20240102	1051	7.14	20240531	2605	-56.78	20230721	1051	7.14	20240531	0.00	N	121850	500	153 억		186732	N	N	0	N	00	N
30	20240625	120830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1125	-21	5	-1.83	73604468	65307	23.41	1146	1171	1112	1489	803	1146	1127.05	0.61	0	396	1218	1181	1141	1104	1064	1162	1085	153	343	500	710	1	1	30614175	344	-7.76	2.03	12	0.21	-145.00	554.00	2605	20230721	-56.81	1051	20240531	7.04	1586	-29.07	20240102	1051	7.04	20240531	2605	-56.81	20230721	1051	7.04	20240531	0.00	N	121850	500	153 억		186732	N	N	0	N	00	N
31	20240625	110828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1124	-22	5	-1.92	61311035	54366	19.49	1146	1171	1112	1489	803	1146	1127.75	0.61	0	2720	1218	1181	1141	1104	1064	1162	1085	153	343	500	710	1	1	30614175	344	-7.75	2.03	12	0.18	-145.00	554.00	2605	20230721	-56.85	1051	20240531	6.95	1586	-29.13	20240102	1051	6.95	20240531	2605	-56.85	20230721	1051	6.95	20240531	0.00	N	121850	500	153 억		186732	N	N	0	N	00	N
32	20240625	100826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1123	-23	5	-2.01	45769295	40507	14.52	1146	1171	1112	1489	803	1146	1129.91	0.61	0	602	1218	1181	1141	1104	1064	1162	1085	153	343	500	710	1	1	30614175	344	-7.74	2.03	12	0.13	-145.00	554.00	2605	20230721	-56.89	1051	20240531	6.85	1586	-29.19	20240102	1051	6.85	20240531	2605	-56.89	20230721	1051	6.85	20240531	0.00	N	121850	500	153 억		186732	N	N	0	N	00	N
33	20240625	090826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1168	22	2	1.92	3945910	3427	1.23	1146	1171	1124	1489	803	1146	1151.42	0.61	0	-1377	1218	1181	1141	1104	1064	1162	1085	153	343	500	710	1	1	30614175	358	-8.06	2.11	12	0.01	-145.00	554.00	2605	20230721	-55.16	1051	20240531	11.13	1586	-26.36	20240102	1051	11.13	20240531	2605	-55.16	20230721	1051	11.13	20240531	0.00	N	121850	500	153 억		186732	N	N	0	N	00	N
34	20240624	160823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1146	-18	5	-1.55	313655543	278419	199.44	1164	1178	1101	1513	815	1164	1126.55	0.42	0	58901	1208	1186	1171	1149	1134	1178	1141	153	349	500	720	1	1	30614175	351	-7.90	2.07	12	0.91	-145.00	554.00	2605	20230721	-56.01	1051	20240531	9.04	1586	-27.74	20240102	1051	9.04	20240531	2605	-56.01	20230721	1051	9.04	20240531	0.00	N	121850	500	153 억		127751	N	N	0	N	00	N
35	20240624	150823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1145	-19	5	-1.63	294143472	261353	187.22	1164	1178	1101	1513	815	1164	1125.46	0.42	0	59776	1208	1186	1171	1149	1134	1178	1141	153	349	500	720	1	1	30614175	351	-7.90	2.07	12	0.85	-145.00	554.00	2605	20230721	-56.05	1051	20240531	8.94	1586	-27.81	20240102	1051	8.94	20240531	2605	-56.05	20230721	1051	8.94	20240531	0.00	N	121850	500	153 억		127751	N	N	0	N	00	N
36	20240624	140824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1139	-25	5	-2.15	222365973	198274	142.03	1164	1178	1101	1513	815	1164	1121.51	0.42	0	40750	1208	1186	1171	1149	1134	1178	1141	153	349	500	720	1	1	30614175	349	-7.86	2.06	12	0.65	-145.00	554.00	2605	20230721	-56.28	1051	20240531	8.37	1586	-28.18	20240102	1051	8.37	20240531	2605	-56.28	20230721	1051	8.37	20240531	0.00	N	121850	500	153 억		127751	N	N	0	N	00	N
37	20240624	130822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1133	-31	5	-2.66	210979725	188223	134.83	1164	1178	1101	1513	815	1164	1120.90	0.42	0	41444	1208	1186	1171	1149	1134	1178	1141	153	349	500	720	1	1	30614175	347	-7.81	2.05	12	0.61	-145.00	554.00	2605	20230721	-56.51	1051	20240531	7.80	1586	-28.56	20240102	1051	7.80	20240531	2605	-56.51	20230721	1051	7.80	20240531	0.00	N	121850	500	153 억		127751	N	N	0	N	00	N
38	20240624	120823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1139	-25	5	-2.15	201077666	179389	128.50	1164	1178	1101	1513	815	1164	1120.90	0.42	0	41434	1208	1186	1171	1149	1134	1178	1141	153	349	500	720	1	1	30614175	349	-7.86	2.06	12	0.59	-145.00	554.00	2605	20230721	-56.28	1051	20240531	8.37	1586	-28.18	20240102	1051	8.37	20240531	2605	-56.28	20230721	1051	8.37	20240531	0.00	N	121850	500	153 억		127751	N	N	0	N	00	N
39	20240624	110826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1120	-44	5	-3.78	153092432	136291	97.63	1164	1178	1101	1513	815	1164	1123.28	0.42	0	23513	1208	1186	1171	1149	1134	1178	1141	153	349	500	720	1	1	30614175	343	-7.72	2.02	12	0.45	-145.00	554.00	2605	20230721	-57.01	1051	20240531	6.57	1586	-29.38	20240102	1051	6.57	20240531	2605	-57.01	20230721	1051	6.57	20240531	0.00	N	121850	500	153 억		127751	N	N	0	N	00	N
40	20240624	100823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1123	-41	5	-3.52	135332749	120428	86.27	1164	1178	1101	1513	815	1164	1123.76	0.42	0	23004	1208	1186	1171	1149	1134	1178	1141	153	349	500	720	1	1	30614175	344	-7.74	2.03	12	0.39	-145.00	554.00	2605	20230721	-56.89	1051	20240531	6.85	1586	-29.19	20240102	1051	6.85	20240531	2605	-56.89	20230721	1051	6.85	20240531	0.00	N	121850	500	153 억		127751	N	N	0	N	00	N
41	20240624	090824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1140	-24	5	-2.06	13711087	11869	8.50	1164	1178	1140	1513	815	1164	1155.20	0.42	0	-1070	1208	1186	1171	1149	1134	1178	1141	153	349	500	720	1	1	30614175	349	-7.86	2.06	12	0.04	-145.00	554.00	2605	20230721	-56.24	1051	20240531	8.47	1586	-28.12	20240102	1051	8.47	20240531	2605	-56.24	20230721	1051	8.47	20240531	0.00	N	121850	500	153 억		127751	N	N	0	N	00	N
42	20240621	160757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1164	-29	5	-2.43	162887633	139566	40.64	1193	1193	1156	1550	836	1193	1167.10	0.47	0	-16423	1264	1228	1191	1155	1118	1246	1173	153	357	500	730	1	1	30614175	356	-8.03	2.10	12	0.46	-145.00	554.00	2605	20230721	-55.32	1051	20240531	10.75	1586	-26.61	20240102	1051	10.75	20240531	2605	-55.32	20230721	1051	10.75	20240531	0.00	N	121850	500	153 억		144174	N	N	0	N	00	N
43	20240621	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1167	-26	5	-2.18	151962095	130189	37.91	1193	1193	1156	1550	836	1193	1167.24	0.47	0	-14356	1264	1228	1191	1155	1118	1246	1173	153	357	500	730	1	1	30614175	357	-8.05	2.11	12	0.43	-145.00	554.00	2605	20230721	-55.20	1051	20240531	11.04	1586	-26.42	20240102	1051	11.04	20240531	2605	-55.20	20230721	1051	11.04	20240531	0.00	N	121850	500	153 억		144174	N	N	0	N	00	N
44	20240621	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1163	-30	5	-2.51	113600392	97350	28.35	1193	1193	1156	1550	836	1193	1166.93	0.47	0	-19919	1264	1228	1191	1155	1118	1246	1173	153	357	500	730	1	1	30614175	356	-8.02	2.10	12	0.32	-145.00	554.00	2605	20230721	-55.36	1051	20240531	10.66	1586	-26.67	20240102	1051	10.66	20240531	2605	-55.36	20230721	1051	10.66	20240531	0.00	N	121850	500	153 억		144174	N	N	0	N	00	N
45	20240621	130757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1165	-28	5	-2.35	106955292	91644	26.69	1193	1193	1156	1550	836	1193	1167.07	0.47	0	-19919	1264	1228	1191	1155	1118	1246	1173	153	357	500	730	1	1	30614175	357	-8.03	2.10	12	0.30	-145.00	554.00	2605	20230721	-55.28	1051	20240531	10.85	1586	-26.54	20240102	1051	10.85	20240531	2605	-55.28	20230721	1051	10.85	20240531	0.00	N	121850	500	153 억		144174	N	N	0	N	00	N
46	20240621	120800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1167	-26	5	-2.18	86700163	74264	21.63	1193	1193	1156	1550	836	1193	1167.46	0.47	0	-8704	1264	1228	1191	1155	1118	1246	1173	153	357	500	730	1	1	30614175	357	-8.05	2.11	12	0.24	-145.00	554.00	2605	20230721	-55.20	1051	20240531	11.04	1586	-26.42	20240102	1051	11.04	20240531	2605	-55.20	20230721	1051	11.04	20240531	0.00	N	121850	500	153 억		144174	N	N	0	N	00	N
47	20240621	110757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1161	-32	5	-2.68	81172607	69507	20.24	1193	1193	1156	1550	836	1193	1167.83	0.47	0	-8848	1264	1228	1191	1155	1118	1246	1173	153	357	500	730	1	1	30614175	355	-8.01	2.10	12	0.23	-145.00	554.00	2605	20230721	-55.43	1051	20240531	10.47	1586	-26.80	20240102	1051	10.47	20240531	2605	-55.43	20230721	1051	10.47	20240531	0.00	N	121850	500	153 억		144174	N	N	0	N	00	N
48	20240621	100754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1165	-28	5	-2.35	64950553	55600	16.19	1193	1193	1156	1550	836	1193	1168.18	0.47	0	-5068	1264	1228	1191	1155	1118	1246	1173	153	357	500	730	1	1	30614175	357	-8.03	2.10	12	0.18	-145.00	554.00	2605	20230721	-55.28	1051	20240531	10.85	1586	-26.54	20240102	1051	10.85	20240531	2605	-55.28	20230721	1051	10.85	20240531	0.00	N	121850	500	153 억		144174	N	N	0	N	00	N
49	20240621	090759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1184	-9	5	-0.75	13559300	11503	3.35	1193	1193	1170	1550	836	1193	1178.76	0.47	0	1014	1264	1228	1191	1155	1118	1246	1173	153	357	500	730	1	1	30614175	362	-8.17	2.14	12	0.04	-145.00	554.00	2605	20230721	-54.55	1051	20240531	12.65	1586	-25.35	20240102	1051	12.65	20240531	2605	-54.55	20230721	1051	12.65	20240531	0.00	N	121850	500	153 억		144174	N	N	0	N	00	N
50	20240620	160753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1193	22	2	1.88	408513380	341372	128.80	1171	1227	1154	1522	820	1171	1196.68	0.55	0	-17027	1197	1184	1167	1154	1137	1190	1160	153	351	500	720	1	1	30614175	365	-8.23	2.15	12	1.12	-145.00	554.00	2625	20230614	-54.55	1051	20240531	13.51	1586	-24.78	20240102	1051	13.51	20240531	2605	-54.20	20230721	1051	13.51	20240531	0.00	N	121850	500	153 억		167528	N	N	0	N	00	N
51	20240620	150754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1200	29	2	2.48	392958708	328381	123.90	1171	1227	1154	1522	820	1171	1196.65	0.55	0	-12436	1197	1184	1167	1154	1137	1190	1160	153	351	500	720	1	1	30614175	367	-8.28	2.17	12	1.07	-145.00	554.00	2625	20230614	-54.29	1051	20240531	14.18	1586	-24.34	20240102	1051	14.18	20240531	2605	-53.93	20230721	1051	14.18	20240531	0.00	N	121850	500	153 억		167528	N	N	0	N	00	N
52	20240620	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1199	28	2	2.39	357220390	298503	112.63	1171	1227	1154	1522	820	1171	1196.71	0.55	0	1758	1197	1184	1167	1154	1137	1190	1160	153	351	500	720	1	1	30614175	367	-8.27	2.16	12	0.98	-145.00	554.00	2625	20230614	-54.32	1051	20240531	14.08	1586	-24.40	20240102	1051	14.08	20240531	2605	-53.97	20230721	1051	14.08	20240531	0.00	N	121850	500	153 억		167528	N	N	0	N	00	N
53	20240620	130754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1199	28	2	2.39	203855907	171842	64.84	1171	1215	1154	1522	820	1171	1186.30	0.55	0	-19174	1197	1184	1167	1154	1137	1190	1160	153	351	500	720	1	1	30614175	367	-8.27	2.16	12	0.56	-145.00	554.00	2625	20230614	-54.32	1051	20240531	14.08	1586	-24.40	20240102	1051	14.08	20240531	2605	-53.97	20230721	1051	14.08	20240531	0.00	N	121850	500	153 억		167528	N	N	0	N	00	N
54	20240620	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1188	17	2	1.45	160930574	135822	51.25	1171	1215	1154	1522	820	1171	1184.86	0.55	0	-32433	1197	1184	1167	1154	1137	1190	1160	153	351	500	720	1	1	30614175	364	-8.19	2.14	12	0.44	-145.00	554.00	2625	20230614	-54.74	1051	20240531	13.04	1586	-25.09	20240102	1051	13.04	20240531	2605	-54.40	20230721	1051	13.04	20240531	0.00	N	121850	500	153 억		167528	N	N	0	N	00	N
55	20240620	110756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1176	5	2	0.43	132575774	111765	42.17	1171	1215	1154	1522	820	1171	1186.20	0.55	0	-32492	1197	1184	1167	1154	1137	1190	1160	153	351	500	720	1	1	30614175	360	-8.11	2.12	12	0.37	-145.00	554.00	2625	20230614	-55.20	1051	20240531	11.89	1586	-25.85	20240102	1051	11.89	20240531	2605	-54.86	20230721	1051	11.89	20240531	0.00	N	121850	500	153 억		167528	N	N	0	N	00	N
56	20240620	100753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1182	11	2	0.94	107790943	90686	34.22	1171	1215	1154	1522	820	1171	1188.62	0.55	0	-20120	1197	1184	1167	1154	1137	1190	1160	153	351	500	720	1	1	30614175	362	-8.15	2.13	12	0.30	-145.00	554.00	2625	20230614	-54.97	1051	20240531	12.46	1586	-25.47	20240102	1051	12.46	20240531	2605	-54.63	20230721	1051	12.46	20240531	0.00	N	121850	500	153 억		167528	N	N	0	N	00	N
57	20240620	090800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1179	8	2	0.68	17742880	15150	5.72	1171	1180	1154	1522	820	1171	1171.15	0.55	0	1482	1197	1184	1167	1154	1137	1190	1160	153	351	500	720	1	1	30614175	361	-8.13	2.13	12	0.05	-145.00	554.00	2625	20230614	-55.09	1051	20240531	12.18	1586	-25.66	20240102	1051	12.18	20240531	2605	-54.74	20230721	1051	12.18	20240531	0.00	N	121850	500	153 억		167528	N	N	0	N	00	N
58	20240619	160751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1171	1	2	0.09	305329280	263533	129.55	1151	1180	1150	1521	819	1170	1158.60	0.43	0	35270	1219	1194	1182	1157	1145	1188	1151	153	351	500	720	1	1	30614175	358	-8.08	2.11	12	0.86	-145.00	554.00	2685	20230613	-56.39	1051	20240531	11.42	1586	-26.17	20240102	1051	11.42	20240531	2605	-55.05	20230721	1051	11.42	20240531	0.00	N	121850	500	153 억		131695	N	N	0	N	00	N
59	20240619	150749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1165	-5	5	-0.43	286980887	247809	121.82	1151	1180	1150	1521	819	1170	1158.07	0.43	0	32345	1219	1194	1182	1157	1145	1188	1151	153	351	500	720	1	1	30614175	357	-8.03	2.10	12	0.81	-145.00	554.00	2685	20230613	-56.61	1051	20240531	10.85	1586	-26.54	20240102	1051	10.85	20240531	2605	-55.28	20230721	1051	10.85	20240531	0.00	N	121850	500	153 억		131695	N	N	0	N	00	N
60	20240619	140757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1156	-14	5	-1.20	250821165	216539	106.45	1151	1180	1150	1521	819	1170	1158.32	0.43	0	22397	1219	1194	1182	1157	1145	1188	1151	153	351	500	720	1	1	30614175	354	-7.97	2.09	12	0.71	-145.00	554.00	2685	20230613	-56.95	1051	20240531	9.99	1586	-27.11	20240102	1051	9.99	20240531	2605	-55.62	20230721	1051	9.99	20240531	0.00	N	121850	500	153 억		131695	N	N	0	N	00	N
61	20240619	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1161	-9	5	-0.77	201857107	174032	85.55	1151	1180	1151	1521	819	1170	1159.89	0.43	0	24717	1219	1194	1182	1157	1145	1188	1151	153	351	500	720	1	1	30614175	355	-8.01	2.10	12	0.57	-145.00	554.00	2685	20230613	-56.76	1051	20240531	10.47	1586	-26.80	20240102	1051	10.47	20240531	2605	-55.43	20230721	1051	10.47	20240531	0.00	N	121850	500	153 억		131695	N	N	0	N	00	N
62	20240619	120750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1158	-12	5	-1.03	186530096	160818	79.06	1151	1180	1151	1521	819	1170	1159.88	0.43	0	18431	1219	1194	1182	1157	1145	1188	1151	153	351	500	720	1	1	30614175	355	-7.99	2.09	12	0.53	-145.00	554.00	2685	20230613	-56.87	1051	20240531	10.18	1586	-26.99	20240102	1051	10.18	20240531	2605	-55.55	20230721	1051	10.18	20240531	0.00	N	121850	500	153 억		131695	N	N	0	N	00	N
63	20240619	110751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1158	-12	5	-1.03	120876855	104075	51.16	1151	1180	1151	1521	819	1170	1161.44	0.43	0	16145	1219	1194	1182	1157	1145	1188	1151	153	351	500	720	1	1	30614175	355	-7.99	2.09	12	0.34	-145.00	554.00	2685	20230613	-56.87	1051	20240531	10.18	1586	-26.99	20240102	1051	10.18	20240531	2605	-55.55	20230721	1051	10.18	20240531	0.00	N	121850	500	153 억		131695	N	N	0	N	00	N
64	20240619	100752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1163	-7	5	-0.60	59149675	51015	25.08	1151	1180	1151	1521	819	1170	1159.46	0.43	0	16879	1219	1194	1182	1157	1145	1188	1151	153	351	500	720	1	1	30614175	356	-8.02	2.10	12	0.17	-145.00	554.00	2685	20230613	-56.69	1051	20240531	10.66	1586	-26.67	20240102	1051	10.66	20240531	2605	-55.36	20230721	1051	10.66	20240531	0.00	N	121850	500	153 억		131695	N	N	0	N	00	N
65	20240619	090758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1173	3	2	0.26	22615423	19516	9.59	1151	1180	1151	1521	819	1170	1158.81	0.43	0	7056	1219	1194	1182	1157	1145	1188	1151	153	351	500	720	1	1	30614175	359	-8.09	2.12	12	0.06	-145.00	554.00	2685	20230613	-56.31	1051	20240531	11.61	1586	-26.04	20240102	1051	11.61	20240531	2605	-54.97	20230721	1051	11.61	20240531	0.00	N	121850	500	153 억		131695	N	N	0	N	00	N
66	20240618	160745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1170	-16	5	-1.35	240250131	202461	81.68	1187	1207	1170	1541	831	1186	1186.65	0.43	0	-9409	1228	1207	1194	1173	1160	1200	1166	153	355	500	730	1	1	30614175	358	-8.07	2.11	12	0.66	-145.00	554.00	2760	20230612	-57.61	1051	20240531	11.32	1586	-26.23	20240102	1051	11.32	20240531	2605	-55.09	20230721	1051	11.32	20240531	0.00	N	121850	500	153 억		131671	N	N	0	N	00	N
67	20240618	150745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1188	2	2	0.17	227190107	191305	77.18	1187	1207	1174	1541	831	1186	1187.58	0.43	0	-9085	1228	1207	1194	1173	1160	1200	1166	153	355	500	730	1	1	30614175	364	-8.19	2.14	12	0.62	-145.00	554.00	2760	20230612	-56.96	1051	20240531	13.04	1586	-25.09	20240102	1051	13.04	20240531	2605	-54.40	20230721	1051	13.04	20240531	0.00	N	121850	500	153 억		131671	N	N	0	N	00	N
68	20240618	140747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1182	-4	5	-0.34	143621524	120503	48.61	1187	1207	1181	1541	831	1186	1191.85	0.43	0	-2074	1228	1207	1194	1173	1160	1200	1166	153	355	500	730	1	1	30614175	362	-8.15	2.13	12	0.39	-145.00	554.00	2760	20230612	-57.17	1051	20240531	12.46	1586	-25.47	20240102	1051	12.46	20240531	2605	-54.63	20230721	1051	12.46	20240531	0.00	N	121850	500	153 억		131671	N	N	0	N	00	N
69	20240618	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1196	10	2	0.84	116856403	97949	39.51	1187	1207	1181	1541	831	1186	1193.03	0.43	0	3686	1228	1207	1194	1173	1160	1200	1166	153	355	500	730	1	1	30614175	366	-8.25	2.16	12	0.32	-145.00	554.00	2760	20230612	-56.67	1051	20240531	13.80	1586	-24.59	20240102	1051	13.80	20240531	2605	-54.09	20230721	1051	13.80	20240531	0.00	N	121850	500	153 억		131671	N	N	0	N	00	N
70	20240618	120750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1198	12	2	1.01	107274446	89910	36.27	1187	1207	1181	1541	831	1186	1193.13	0.43	0	6276	1228	1207	1194	1173	1160	1200	1166	153	355	500	730	1	1	30614175	367	-8.26	2.16	12	0.29	-145.00	554.00	2760	20230612	-56.59	1051	20240531	13.99	1586	-24.46	20240102	1051	13.99	20240531	2605	-54.01	20230721	1051	13.99	20240531	0.00	N	121850	500	153 억		131671	N	N	0	N	00	N
71	20240618	110747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1201	15	2	1.26	88926393	74614	30.10	1187	1207	1181	1541	831	1186	1191.82	0.43	0	2722	1228	1207	1194	1173	1160	1200	1166	153	355	500	730	1	1	30614175	368	-8.28	2.17	12	0.24	-145.00	554.00	2760	20230612	-56.49	1051	20240531	14.27	1586	-24.27	20240102	1051	14.27	20240531	2605	-53.90	20230721	1051	14.27	20240531	0.00	N	121850	500	153 억		131671	N	N	0	N	00	N
72	20240618	100747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1199	13	2	1.10	38795405	32603	13.15	1187	1207	1181	1541	831	1186	1189.93	0.43	0	2653	1228	1207	1194	1173	1160	1200	1166	153	355	500	730	1	1	30614175	367	-8.27	2.16	12	0.11	-145.00	554.00	2760	20230612	-56.56	1051	20240531	14.08	1586	-24.40	20240102	1051	14.08	20240531	2605	-53.97	20230721	1051	14.08	20240531	0.00	N	121850	500	153 억		131671	N	N	0	N	00	N
73	20240618	090755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1182	-4	5	-0.34	7752196	6546	2.64	1187	1187	1181	1541	831	1186	1184.26	0.43	0	4477	1228	1207	1194	1173	1160	1200	1166	153	355	500	730	1	1	30614175	362	-8.15	2.13	12	0.02	-145.00	554.00	2760	20230612	-57.17	1051	20240531	12.46	1586	-25.47	20240102	1051	12.46	20240531	2605	-54.63	20230721	1051	12.46	20240531	0.00	N	121850	500	153 억		131671	N	N	0	N	00	N
74	20240617	160742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1186	-18	5	-1.50	296103849	247268	63.82	1215	1215	1181	1565	843	1204	1197.50	0.39	0	11128	1278	1240	1220	1182	1162	1231	1173	153	361	500	740	1	1	30614175	363	-8.18	2.14	12	0.81	-145.00	554.00	2790	20230609	-57.49	1051	20240531	12.84	1586	-25.22	20240102	1051	12.84	20240531	2605	-54.47	20230721	1051	12.84	20240531	0.00	N	121850	500	153 억		120499	N	N	0	N	00	N
75	20240617	150747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1207	3	2	0.25	284007362	237093	61.19	1215	1215	1181	1565	843	1204	1197.87	0.39	0	9755	1278	1240	1220	1182	1162	1231	1173	153	361	500	740	1	1	30614175	370	-8.32	2.18	12	0.77	-145.00	554.00	2790	20230609	-56.74	1051	20240531	14.84	1586	-23.90	20240102	1051	14.84	20240531	2605	-53.67	20230721	1051	14.84	20240531	0.00	N	121850	500	153 억		120499	N	N	0	N	00	N
76	20240617	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1201	-3	5	-0.25	220566718	184199	47.54	1215	1215	1181	1565	843	1204	1197.44	0.39	0	13481	1278	1240	1220	1182	1162	1231	1173	153	361	500	740	1	1	30614175	368	-8.28	2.17	12	0.60	-145.00	554.00	2790	20230609	-56.95	1051	20240531	14.27	1586	-24.27	20240102	1051	14.27	20240531	2605	-53.90	20230721	1051	14.27	20240531	0.00	N	121850	500	153 억		120499	N	N	0	N	00	N
77	20240617	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1200	-4	5	-0.33	191007657	159504	41.17	1215	1215	1181	1565	843	1204	1197.51	0.39	0	14649	1278	1240	1220	1182	1162	1231	1173	153	361	500	740	1	1	30614175	367	-8.28	2.17	12	0.52	-145.00	554.00	2790	20230609	-56.99	1051	20240531	14.18	1586	-24.34	20240102	1051	14.18	20240531	2605	-53.93	20230721	1051	14.18	20240531	0.00	N	121850	500	153 억		120499	N	N	0	N	00	N
78	20240617	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1199	-5	5	-0.42	173696257	145073	37.44	1215	1215	1181	1565	843	1204	1197.30	0.39	0	14939	1278	1240	1220	1182	1162	1231	1173	153	361	500	740	1	1	30614175	367	-8.27	2.16	12	0.47	-145.00	554.00	2790	20230609	-57.03	1051	20240531	14.08	1586	-24.40	20240102	1051	14.08	20240531	2605	-53.97	20230721	1051	14.08	20240531	0.00	N	121850	500	153 억		120499	N	N	0	N	00	N
79	20240617	110734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1202	-2	5	-0.17	110544975	92147	23.78	1215	1215	1181	1565	843	1204	1199.66	0.39	0	13078	1278	1240	1220	1182	1162	1231	1173	153	361	500	740	1	1	30614175	368	-8.29	2.17	12	0.30	-145.00	554.00	2790	20230609	-56.92	1051	20240531	14.37	1586	-24.21	20240102	1051	14.37	20240531	2605	-53.86	20230721	1051	14.37	20240531	0.00	N	121850	500	153 억		120499	N	N	0	N	00	N
80	20240617	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1195	-9	5	-0.75	71785275	59760	15.42	1215	1215	1181	1565	843	1204	1201.23	0.39	0	2762	1278	1240	1220	1182	1162	1231	1173	153	361	500	740	1	1	30614175	366	-8.24	2.16	12	0.20	-145.00	554.00	2790	20230609	-57.17	1051	20240531	13.70	1586	-24.65	20240102	1051	13.70	20240531	2605	-54.13	20230721	1051	13.70	20240531	0.00	N	121850	500	153 억		120499	N	N	0	N	00	N
81	20240617	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1204	0	3	0.00	22087403	18290	4.72	1215	1215	1195	1565	843	1204	1207.62	0.39	0	-13	1278	1240	1220	1182	1162	1231	1173	153	361	500	740	1	1	30614175	369	-8.30	2.17	12	0.06	-145.00	554.00	2790	20230609	-56.85	1051	20240531	14.56	1586	-24.09	20240102	1051	14.56	20240531	2605	-53.78	20230721	1051	14.56	20240531	0.00	N	121850	500	153 억		120499	N	N	0	N	00	N
82	20240614	160633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1204	-57	5	-4.52	467764131	385964	85.81	1258	1258	1200	1639	883	1261	1211.94	0.35	0	12889	1371	1316	1284	1229	1197	1300	1213	153	378	500	780	1	1	30614175	369	-8.30	2.17	12	1.26	-145.00	554.00	2800	20230608	-57.00	1051	20240531	14.56	1586	-24.09	20240102	1051	14.56	20240531	2625	-54.13	20230614	1051	14.56	20240531	0.00	N	121850	500	153 억		108448	N	N	0	N	00	N
83	20240614	150636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1212	-49	5	-3.89	452870631	373628	83.07	1258	1258	1200	1639	883	1261	1212.09	0.35	0	13392	1371	1316	1284	1229	1197	1300	1213	153	378	500	780	1	1	30614175	371	-8.36	2.19	12	1.22	-145.00	554.00	2800	20230608	-56.71	1051	20240531	15.32	1586	-23.58	20240102	1051	15.32	20240531	2625	-53.83	20230614	1051	15.32	20240531	0.00	N	121850	500	153 억		108448	N	N	0	N	00	N
84	20240614	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1202	-59	5	-4.68	408175303	336637	74.84	1258	1258	1200	1639	883	1261	1212.51	0.35	0	17866	1371	1316	1284	1229	1197	1300	1213	153	378	500	780	1	1	30614175	368	-8.29	2.17	12	1.10	-145.00	554.00	2800	20230608	-57.07	1051	20240531	14.37	1586	-24.21	20240102	1051	14.37	20240531	2625	-54.21	20230614	1051	14.37	20240531	0.00	N	121850	500	153 억		108448	N	N	0	N	00	N
85	20240614	130633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1210	-51	5	-4.04	368666736	303846	67.55	1258	1258	1200	1639	883	1261	1213.33	0.35	0	18776	1371	1316	1284	1229	1197	1300	1213	153	378	500	780	1	1	30614175	370	-8.34	2.18	12	0.99	-145.00	554.00	2800	20230608	-56.79	1051	20240531	15.13	1586	-23.71	20240102	1051	15.13	20240531	2625	-53.90	20230614	1051	15.13	20240531	0.00	N	121850	500	153 억		108448	N	N	0	N	00	N
86	20240614	120640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1208	-53	5	-4.20	331693989	273148	60.73	1258	1258	1200	1639	883	1261	1214.34	0.35	0	18306	1371	1316	1284	1229	1197	1300	1213	153	378	500	780	1	1	30614175	370	-8.33	2.18	12	0.89	-145.00	554.00	2800	20230608	-56.86	1051	20240531	14.94	1586	-23.83	20240102	1051	14.94	20240531	2625	-53.98	20230614	1051	14.94	20240531	0.00	N	121850	500	153 억		108448	N	N	0	N	00	N
87	20240614	110727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1210	-51	5	-4.04	312624541	257375	57.22	1258	1258	1200	1639	883	1261	1214.67	0.35	0	18199	1371	1316	1284	1229	1197	1300	1213	153	378	500	780	1	1	30614175	370	-8.34	2.18	12	0.84	-145.00	554.00	2800	20230608	-56.79	1051	20240531	15.13	1586	-23.71	20240102	1051	15.13	20240531	2625	-53.90	20230614	1051	15.13	20240531	0.00	N	121850	500	153 억		108448	N	N	0	N	00	N
88	20240614	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1209	-52	5	-4.12	246491843	202438	45.01	1258	1258	1201	1639	883	1261	1217.62	0.35	0	19233	1371	1316	1284	1229	1197	1300	1213	153	378	500	780	1	1	30614175	370	-8.34	2.18	12	0.66	-145.00	554.00	2800	20230608	-56.82	1051	20240531	15.03	1586	-23.77	20240102	1051	15.03	20240531	2625	-53.94	20230614	1051	15.03	20240531	0.00	N	121850	500	153 억		108448	N	N	0	N	00	N
89	20240614	090729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1226	-35	5	-2.78	63329057	51522	11.45	1258	1258	1220	1639	883	1261	1229.17	0.35	0	22436	1371	1316	1284	1229	1197	1300	1213	153	378	500	780	1	1	30614175	375	-8.46	2.21	12	0.17	-145.00	554.00	2800	20230608	-56.21	1051	20240531	16.65	1586	-22.70	20240102	1051	16.65	20240531	2625	-53.30	20230614	1051	16.65	20240531	0.00	N	121850	500	153 억		108448	N	N	0	N	00	N
90	20240613	160718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1261	-32	5	-2.47	547309023	429692	59.25	1339	1339	1252	1680	906	1293	1273.74	0.49	0	-42861	1391	1342	1286	1237	1181	1366	1261	153	387	500	800	1	1	30614175	386	-8.70	2.28	12	1.40	-145.00	554.00	2830	20230607	-55.44	1051	20240531	19.98	1586	-20.49	20240102	1051	19.98	20240531	2685	-53.04	20230613	1051	19.98	20240531	0.00	N	121850	500	153 억		150312	N	N	0	N	00	N
91	20240613	150731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1275	-18	5	-1.39	508578467	399072	55.02	1339	1339	1252	1680	906	1293	1274.40	0.49	0	-42096	1391	1342	1286	1237	1181	1366	1261	153	387	500	800	1	1	30614175	390	-8.79	2.30	12	1.30	-145.00	554.00	2830	20230607	-54.95	1051	20240531	21.31	1586	-19.61	20240102	1051	21.31	20240531	2685	-52.51	20230613	1051	21.31	20240531	0.00	N	121850	500	153 억		150312	N	N	0	N	00	N
92	20240613	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1256	-37	5	-2.86	458962338	359647	49.59	1339	1339	1252	1680	906	1293	1276.15	0.49	0	-40675	1391	1342	1286	1237	1181	1366	1261	153	387	500	800	1	1	30614175	385	-8.66	2.27	12	1.17	-145.00	554.00	2830	20230607	-55.62	1051	20240531	19.51	1586	-20.81	20240102	1051	19.51	20240531	2685	-53.22	20230613	1051	19.51	20240531	0.00	N	121850	500	153 억		150312	N	N	0	N	00	N
93	20240613	130723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1262	-31	5	-2.40	421956124	330270	45.54	1339	1339	1252	1680	906	1293	1277.61	0.49	0	-42878	1391	1342	1286	1237	1181	1366	1261	153	387	500	800	1	1	30614175	386	-8.70	2.28	12	1.08	-145.00	554.00	2830	20230607	-55.41	1051	20240531	20.08	1586	-20.43	20240102	1051	20.08	20240531	2685	-53.00	20230613	1051	20.08	20240531	0.00	N	121850	500	153 억		150312	N	N	0	N	00	N
94	20240613	120725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1262	-31	5	-2.40	396321900	309918	42.73	1339	1339	1252	1680	906	1293	1278.80	0.49	0	-41923	1391	1342	1286	1237	1181	1366	1261	153	387	500	800	1	1	30614175	386	-8.70	2.28	12	1.01	-145.00	554.00	2830	20230607	-55.41	1051	20240531	20.08	1586	-20.43	20240102	1051	20.08	20240531	2685	-53.00	20230613	1051	20.08	20240531	0.00	N	121850	500	153 억		150312	N	N	0	N	00	N
95	20240613	110719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1277	-16	5	-1.24	342660263	267425	36.87	1339	1339	1259	1680	906	1293	1281.33	0.49	0	-40187	1391	1342	1286	1237	1181	1366	1261	153	387	500	800	1	1	30614175	391	-8.81	2.31	12	0.87	-145.00	554.00	2830	20230607	-54.88	1051	20240531	21.50	1586	-19.48	20240102	1051	21.50	20240531	2685	-52.44	20230613	1051	21.50	20240531	0.00	N	121850	500	153 억		150312	N	N	0	N	00	N
96	20240613	100718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1277	-16	5	-1.24	240022911	186446	25.71	1339	1339	1265	1680	906	1293	1287.36	0.49	0	-38175	1391	1342	1286	1237	1181	1366	1261	153	387	500	800	1	1	30614175	391	-8.81	2.31	12	0.61	-145.00	554.00	2830	20230607	-54.88	1051	20240531	21.50	1586	-19.48	20240102	1051	21.50	20240531	2685	-52.44	20230613	1051	21.50	20240531	0.00	N	121850	500	153 억		150312	N	N	0	N	00	N
97	20240613	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1293	0	3	0.00	67859920	51994	7.17	1339	1339	1286	1680	906	1293	1305.15	0.49	0	-29796	1391	1342	1286	1237	1181	1366	1261	153	387	500	800	1	1	30614175	396	-8.92	2.33	12	0.17	-145.00	554.00	2830	20230607	-54.31	1051	20240531	23.03	1586	-18.47	20240102	1051	23.03	20240531	2685	-51.84	20230613	1051	23.03	20240531	0.00	N	121850	500	153 억		150312	N	N	0	N	00	N
98	20240612	160712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1293	20	2	1.57	918662825	718638	79.84	1275	1335	1230	1654	892	1273	1278.33	0.43	0	-3775	1389	1331	1281	1223	1173	1360	1252	153	381	500	780	1	1	30614175	396	-8.92	2.33	12	2.35	-145.00	554.00	2830	20230607	-54.31	1051	20240531	23.03	1586	-18.47	20240102	1051	23.03	20240531	2760	-53.15	20230612	1051	23.03	20240531	0.00	N	121850	500	153 억		130713	N	N	0	N	00	N
99	20240612	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1268	-5	5	-0.39	882785827	690636	76.73	1275	1335	1230	1654	892	1273	1278.22	0.43	0	-2691	1389	1331	1281	1223	1173	1360	1252	153	381	500	780	1	1	30614175	388	-8.74	2.29	12	2.26	-145.00	554.00	2830	20230607	-55.19	1051	20240531	20.65	1586	-20.05	20240102	1051	20.65	20240531	2760	-54.06	20230612	1051	20.65	20240531	0.00	N	121850	500	153 억		130713	N	N	0	N	00	N
100	20240612	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1283	10	2	0.79	785388978	613865	68.20	1275	1335	1230	1654	892	1273	1279.42	0.43	0	-31027	1389	1331	1281	1223	1173	1360	1252	153	381	500	780	1	1	30614175	393	-8.85	2.32	12	2.01	-145.00	554.00	2830	20230607	-54.66	1051	20240531	22.07	1586	-19.10	20240102	1051	22.07	20240531	2760	-53.51	20230612	1051	22.07	20240531	0.00	N	121850	500	153 억		130713	N	N	0	N	00	N
101	20240612	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1293	20	2	1.57	701143541	548593	60.95	1275	1335	1230	1654	892	1273	1278.08	0.43	0	-18958	1389	1331	1281	1223	1173	1360	1252	153	381	500	780	1	1	30614175	396	-8.92	2.33	12	1.79	-145.00	554.00	2830	20230607	-54.31	1051	20240531	23.03	1586	-18.47	20240102	1051	23.03	20240531	2760	-53.15	20230612	1051	23.03	20240531	0.00	N	121850	500	153 억		130713	N	N	0	N	00	N
102	20240612	120714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1276	3	2	0.24	460266980	362900	40.32	1275	1300	1230	1654	892	1273	1268.30	0.43	0	-22639	1389	1331	1281	1223	1173	1360	1252	153	381	500	780	1	1	30614175	391	-8.80	2.30	12	1.19	-145.00	554.00	2830	20230607	-54.91	1051	20240531	21.41	1586	-19.55	20240102	1051	21.41	20240531	2760	-53.77	20230612	1051	21.41	20240531	0.00	N	121850	500	153 억		130713	N	N	0	N	00	N
103	20240612	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1260	-13	5	-1.02	399683311	314964	34.99	1275	1300	1230	1654	892	1273	1268.98	0.43	0	-8635	1389	1331	1281	1223	1173	1360	1252	153	381	500	780	1	1	30614175	386	-8.69	2.27	12	1.03	-145.00	554.00	2830	20230607	-55.48	1051	20240531	19.89	1586	-20.55	20240102	1051	19.89	20240531	2760	-54.35	20230612	1051	19.89	20240531	0.00	N	121850	500	153 억		130713	N	N	0	N	00	N
104	20240612	100717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1275	2	2	0.16	286106770	225423	25.04	1275	1300	1230	1654	892	1273	1269.20	0.43	0	-13683	1389	1331	1281	1223	1173	1360	1252	153	381	500	780	1	1	30614175	390	-8.79	2.30	12	0.74	-145.00	554.00	2830	20230607	-54.95	1051	20240531	21.31	1586	-19.61	20240102	1051	21.31	20240531	2760	-53.80	20230612	1051	21.31	20240531	0.00	N	121850	500	153 억		130713	N	N	0	N	00	N
105	20240612	090717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1238	-35	5	-2.75	86700408	68993	7.66	1275	1281	1230	1654	892	1273	1256.66	0.43	0	-17902	1389	1331	1281	1223	1173	1360	1252	153	381	500	780	1	1	30614175	379	-8.54	2.23	12	0.23	-145.00	554.00	2830	20230607	-56.25	1051	20240531	17.79	1586	-21.94	20240102	1051	17.79	20240531	2760	-55.14	20230612	1051	17.79	20240531	0.00	N	121850	500	153 억		130713	N	N	0	N	00	N
106	20240610	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1283	33	2	2.64	5461713318	4106650	21.66	1263	1389	1260	1625	875	1250	1330.09	0.41	0	-29509	1575	1412	1261	1098	947	1494	1180	153	375	500	770	1	1	30614175	393	-8.85	2.32	12	13.41	-145.00	554.00	2830	20230607	-54.66	1051	20240531	22.07	1586	-19.10	20240102	1051	22.07	20240531	2760	-53.51	20230612	1051	22.07	20240531	0.00	N	121850	500	153 억		125697	N	N	0	N	00	N
107	20240610	150717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1290	40	2	3.20	5366178007	4032191	21.27	1263	1389	1260	1625	875	1250	1330.86	0.41	0	-16148	1575	1412	1261	1098	947	1494	1180	153	375	500	770	1	1	30614175	395	-8.90	2.33	12	13.17	-145.00	554.00	2830	20230607	-54.42	1051	20240531	22.74	1586	-18.66	20240102	1051	22.74	20240531	2760	-53.26	20230612	1051	22.74	20240531	0.00	N	121850	500	153 억		125697	N	N	0	N	00	N
108	20240610	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1299	49	2	3.92	5147103277	3861546	20.37	1263	1389	1260	1625	875	1250	1332.94	0.41	0	-13043	1575	1412	1261	1098	947	1494	1180	153	375	500	770	1	1	30614175	398	-8.96	2.34	12	12.61	-145.00	554.00	2830	20230607	-54.10	1051	20240531	23.60	1586	-18.10	20240102	1051	23.60	20240531	2760	-52.93	20230612	1051	23.60	20240531	0.00	N	121850	500	153 억		125697	N	N	0	N	00	N
109	20240610	130711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1291	41	2	3.28	4998932482	3747270	19.77	1263	1389	1260	1625	875	1250	1334.05	0.41	0	-10587	1575	1412	1261	1098	947	1494	1180	153	375	500	770	1	1	30614175	395	-8.90	2.33	12	12.24	-145.00	554.00	2830	20230607	-54.38	1051	20240531	22.84	1586	-18.60	20240102	1051	22.84	20240531	2760	-53.22	20230612	1051	22.84	20240531	0.00	N	121850	500	153 억		125697	N	N	0	N	00	N
110	20240610	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1302	52	2	4.16	4787604476	3585419	18.91	1263	1389	1260	1625	875	1250	1335.33	0.41	0	3211	1575	1412	1261	1098	947	1494	1180	153	375	500	770	1	1	30614175	399	-8.98	2.35	12	11.71	-145.00	554.00	2830	20230607	-53.99	1051	20240531	23.88	1586	-17.91	20240102	1051	23.88	20240531	2760	-52.83	20230612	1051	23.88	20240531	0.00	N	121850	500	153 억		125697	N	N	0	N	00	N
111	20240610	110714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1279	29	2	2.32	4113197821	3071049	16.20	1263	1389	1260	1625	875	1250	1339.38	0.41	0	27867	1575	1412	1261	1098	947	1494	1180	153	375	500	770	1	1	30614175	392	-8.82	2.31	12	10.03	-145.00	554.00	2830	20230607	-54.81	1051	20240531	21.69	1586	-19.36	20240102	1051	21.69	20240531	2760	-53.66	20230612	1051	21.69	20240531	0.00	N	121850	500	153 억		125697	N	N	0	N	00	N
112	20240610	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1292	42	2	3.36	3769280919	2801856	14.78	1263	1389	1260	1625	875	1250	1345.32	0.41	0	19903	1575	1412	1261	1098	947	1494	1180	153	375	500	770	1	1	30614175	396	-8.91	2.33	12	9.15	-145.00	554.00	2830	20230607	-54.35	1051	20240531	22.93	1586	-18.54	20240102	1051	22.93	20240531	2760	-53.19	20230612	1051	22.93	20240531	0.00	N	121850	500	153 억		125697	N	N	0	N	00	N
113	20240610	090717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1389	139	2	11.12	1423475806	1057402	5.58	1263	1389	1260	1625	875	1250	1346.31	0.41	0	120941	1575	1412	1261	1098	947	1494	1180	153	375	500	770	1	1	30614175	425	-9.58	2.51	12	3.45	-145.00	554.00	2830	20230607	-50.92	1051	20240531	32.16	1586	-12.42	20240102	1051	32.16	20240531	2760	-49.67	20230612	1051	32.16	20240531	0.00	N	121850	500	153 억		125697	Y	N	0	N	00	N
114	20240607	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1250	154	2	14.05	25989406440	18887876	4315.61	1110	1424	1110	1424	768	1096	1376.29	0.62	0	-65683	1151	1123	1098	1070	1045	1111	1058	153	328	500	670	1	1	30614175	383	-8.62	2.26	12	61.70	-145.00	554.00	2830	20230607	-55.83	1051	20240531	18.93	1586	-21.19	20240102	1051	18.93	20240531	2830	-55.83	20230607	1051	18.93	20240531	0.00	N	121850	500	153 억		188330	N	N	0	N	00	N
115	20240607	150741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1283	187	2	17.06	25214828541	18267047	4173.76	1110	1424	1110	1424	768	1096	1380.35	0.62	0	-76067	1151	1123	1098	1070	1045	1111	1058	153	328	500	670	1	1	30614175	393	-8.85	2.32	12	59.67	-145.00	554.00	2830	20230607	-54.66	1051	20240531	22.07	1586	-19.10	20240102	1051	22.07	20240531	2830	-54.66	20230607	1051	22.07	20240531	0.00	N	121850	500	153 억		188330	N	N	0	N	00	N
116	20240607	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1287	191	2	17.43	22429311308	16169484	3694.50	1110	1424	1110	1424	768	1096	1387.14	0.62	0	-82337	1151	1123	1098	1070	1045	1111	1058	153	328	500	670	1	1	30614175	394	-8.88	2.32	12	52.82	-145.00	554.00	2830	20230607	-54.52	1051	20240531	22.45	1586	-18.85	20240102	1051	22.45	20240531	2830	-54.52	20230607	1051	22.45	20240531	0.00	N	121850	500	153 억		188330	N	N	0	N	00	N
117	20240607	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1373	277	2	25.27	20678279079	14842021	3391.19	1110	1424	1110	1424	768	1096	1393.23	0.62	0	-74785	1151	1123	1098	1070	1045	1111	1058	153	328	500	670	1	1	30614175	420	-9.47	2.48	12	48.48	-145.00	554.00	2830	20230607	-51.48	1051	20240531	30.64	1586	-13.43	20240102	1051	30.64	20240531	2830	-51.48	20230607	1051	30.64	20240531	0.00	N	121850	500	153 억		188330	N	N	0	N	00	N
118	20240607	120736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1384	288	2	26.28	19275947137	13816447	3156.86	1110	1424	1110	1424	768	1096	1395.15	0.62	0	-54097	1151	1123	1098	1070	1045	1111	1058	153	328	500	670	1	1	30614175	424	-9.54	2.50	12	45.13	-145.00	554.00	2830	20230607	-51.10	1051	20240531	31.68	1586	-12.74	20240102	1051	31.68	20240531	2830	-51.10	20230607	1051	31.68	20240531	0.00	N	121850	500	153 억		188330	N	N	0	N	00	N
119	20240607	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1392	296	2	27.01	18057046038	12936453	2955.80	1110	1424	1110	1424	768	1096	1395.83	0.62	0	-19406	1151	1123	1098	1070	1045	1111	1058	153	328	500	670	1	1	30614175	426	-9.60	2.51	12	42.26	-145.00	554.00	2830	20230607	-50.81	1051	20240531	32.45	1586	-12.23	20240102	1051	32.45	20240531	2830	-50.81	20230607	1051	32.45	20240531	0.00	N	121850	500	153 억		188330	N	N	0	N	00	N
120	20240607	100736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1391	295	2	26.92	13304849363	9544324	2180.74	1110	1424	1110	1424	768	1096	1394.01	0.62	0	-28481	1151	1123	1098	1070	1045	1111	1058	153	328	500	670	1	1	30614175	426	-9.59	2.51	12	31.18	-145.00	554.00	2830	20230607	-50.85	1051	20240531	32.35	1586	-12.30	20240102	1051	32.35	20240531	2830	-50.85	20230607	1051	32.35	20240531	0.00	N	121850	500	153 억		188330	N	N	0	N	00	N
121	20240607	090734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1373	277	2	25.27	995453718	775844	177.27	1110	1373	1110	1424	768	1096	1283.06	0.62	0	34052	1151	1123	1098	1070	1045	1111	1058	153	328	500	670	1	1	30614175	420	-9.47	2.48	12	2.53	-145.00	554.00	2830	20230607	-51.48	1051	20240531	30.64	1586	-13.43	20240102	1051	30.64	20240531	2830	-51.48	20230607	1051	30.64	20240531	0.00	N	121850	500	153 억		188330	Y	N	0	N	00	N
122	20240605	160733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1096	-28	5	-2.49	448096384	408698	44.96	1124	1126	1073	1461	787	1124	1096.40	0.51	0	25095	1265	1194	1159	1088	1053	1177	1071	153	337	500	690	1	1	30614175	336	-7.56	1.98	12	1.33	-145.00	554.00	2885	20230530	-62.01	1051	20240531	4.28	1586	-30.90	20240102	1051	4.28	20240531	2830	-61.27	20230607	1051	4.28	20240531	0.00	N	121850	500	153 억		154656	N	N	0	N	00	N
123	20240605	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1110	-14	5	-1.25	425909357	388530	42.74	1124	1126	1073	1461	787	1124	1096.21	0.51	0	24779	1265	1194	1159	1088	1053	1177	1071	153	337	500	690	1	1	30614175	340	-7.66	2.00	12	1.27	-145.00	554.00	2885	20230530	-61.53	1051	20240531	5.61	1586	-30.01	20240102	1051	5.61	20240531	2830	-60.78	20230607	1051	5.61	20240531	0.00	N	121850	500	153 억		154656	N	N	0	N	00	N
124	20240605	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1107	-17	5	-1.51	386885608	353353	38.87	1124	1126	1073	1461	787	1124	1094.90	0.51	0	23361	1265	1194	1159	1088	1053	1177	1071	153	337	500	690	1	1	30614175	339	-7.63	2.00	12	1.15	-145.00	554.00	2885	20230530	-61.63	1051	20240531	5.33	1586	-30.20	20240102	1051	5.33	20240531	2830	-60.88	20230607	1051	5.33	20240531	0.00	N	121850	500	153 억		154656	N	N	0	N	00	N
125	20240605	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1086	-38	5	-3.38	344090915	314340	34.58	1124	1126	1073	1461	787	1124	1094.65	0.51	0	24814	1265	1194	1159	1088	1053	1177	1071	153	337	500	690	1	1	30614175	332	-7.49	1.96	12	1.03	-145.00	554.00	2885	20230530	-62.36	1051	20240531	3.33	1586	-31.53	20240102	1051	3.33	20240531	2830	-61.63	20230607	1051	3.33	20240531	0.00	N	121850	500	153 억		154656	N	N	0	N	00	N
126	20240605	120729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1097	-27	5	-2.40	202617714	183859	20.22	1124	1126	1090	1461	787	1124	1102.03	0.51	0	8092	1265	1194	1159	1088	1053	1177	1071	153	337	500	690	1	1	30614175	336	-7.57	1.98	12	0.60	-145.00	554.00	2885	20230530	-61.98	1051	20240531	4.38	1586	-30.83	20240102	1051	4.38	20240531	2830	-61.24	20230607	1051	4.38	20240531	0.00	N	121850	500	153 억		154656	N	N	0	N	00	N
127	20240605	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1101	-23	5	-2.05	178766062	162122	17.83	1124	1126	1090	1461	787	1124	1102.66	0.51	0	9655	1265	1194	1159	1088	1053	1177	1071	153	337	500	690	1	1	30614175	337	-7.59	1.99	12	0.53	-145.00	554.00	2885	20230530	-61.84	1051	20240531	4.76	1586	-30.58	20240102	1051	4.76	20240531	2830	-61.10	20230607	1051	4.76	20240531	0.00	N	121850	500	153 억		154656	N	N	0	N	00	N
128	20240605	100730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1096	-28	5	-2.49	124243590	112480	12.37	1124	1126	1090	1461	787	1124	1104.58	0.51	0	-6393	1265	1194	1159	1088	1053	1177	1071	153	337	500	690	1	1	30614175	336	-7.56	1.98	12	0.37	-145.00	554.00	2885	20230530	-62.01	1051	20240531	4.28	1586	-30.90	20240102	1051	4.28	20240531	2830	-61.27	20230607	1051	4.28	20240531	0.00	N	121850	500	153 억		154656	N	N	0	N	00	N
129	20240605	090729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1116	-8	5	-0.71	21910675	19578	2.15	1124	1126	1115	1461	787	1124	1119.15	0.51	0	3409	1265	1194	1159	1088	1053	1177	1071	153	337	500	690	1	1	30614175	342	-7.70	2.01	12	0.06	-145.00	554.00	2885	20230530	-61.32	1051	20240531	6.18	1586	-29.63	20240102	1051	6.18	20240531	2830	-60.57	20230607	1051	6.18	20240531	0.00	N	121850	500	153 억		154656	N	N	0	N	00	N
130	20240604	160724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1124	-85	5	-7.03	1038496250	903027	12.62	1209	1230	1124	1571	847	1209	1150.06	0.51	0	13411	1523	1365	1208	1050	893	1445	1130	153	362	500	740	1	1	30614175	344	-7.75	2.03	12	2.95	-145.00	554.00	2945	20230526	-61.83	1051	20240531	6.95	1586	-29.13	20240102	1051	6.95	20240531	2830	-60.28	20230607	1051	6.95	20240531	0.00	N	121850	500	153 억		154763	N	N	0	N	00	N
131	20240604	150724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1129	-80	5	-6.62	1006043076	874174	12.22	1209	1230	1124	1571	847	1209	1150.85	0.51	0	27059	1523	1365	1208	1050	893	1445	1130	153	362	500	740	1	1	30614175	346	-7.79	2.04	12	2.86	-145.00	554.00	2945	20230526	-61.66	1051	20240531	7.42	1586	-28.81	20240102	1051	7.42	20240531	2830	-60.11	20230607	1051	7.42	20240531	0.00	N	121850	500	153 억		154763	N	N	0	N	00	N
132	20240604	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1135	-74	5	-6.12	937257387	813276	11.37	1209	1230	1126	1571	847	1209	1152.44	0.51	0	36745	1523	1365	1208	1050	893	1445	1130	153	362	500	740	1	1	30614175	347	-7.83	2.05	12	2.66	-145.00	554.00	2945	20230526	-61.46	1051	20240531	7.99	1586	-28.44	20240102	1051	7.99	20240531	2830	-59.89	20230607	1051	7.99	20240531	0.00	N	121850	500	153 억		154763	N	N	0	N	00	N
133	20240604	130723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1136	-73	5	-6.04	904295156	784251	10.96	1209	1230	1126	1571	847	1209	1153.06	0.51	0	38397	1523	1365	1208	1050	893	1445	1130	153	362	500	740	1	1	30614175	348	-7.83	2.05	12	2.56	-145.00	554.00	2945	20230526	-61.43	1051	20240531	8.09	1586	-28.37	20240102	1051	8.09	20240531	2830	-59.86	20230607	1051	8.09	20240531	0.00	N	121850	500	153 억		154763	N	N	0	N	00	N
134	20240604	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1147	-62	5	-5.13	875341973	758885	10.61	1209	1230	1126	1571	847	1209	1153.45	0.51	0	43854	1523	1365	1208	1050	893	1445	1130	153	362	500	740	1	1	30614175	351	-7.91	2.07	12	2.48	-145.00	554.00	2945	20230526	-61.05	1051	20240531	9.13	1586	-27.68	20240102	1051	9.13	20240531	2830	-59.47	20230607	1051	9.13	20240531	0.00	N	121850	500	153 억		154763	N	N	0	N	00	N
135	20240604	110719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1132	-77	5	-6.37	842562666	729976	10.20	1209	1230	1126	1571	847	1209	1154.23	0.51	0	45084	1523	1365	1208	1050	893	1445	1130	153	362	500	740	1	1	30614175	347	-7.81	2.04	12	2.38	-145.00	554.00	2945	20230526	-61.56	1051	20240531	7.71	1586	-28.63	20240102	1051	7.71	20240531	2830	-60.00	20230607	1051	7.71	20240531	0.00	N	121850	500	153 억		154763	N	N	0	N	00	N
136	20240604	100721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1147	-62	5	-5.13	688995947	594853	8.31	1209	1230	1133	1571	847	1209	1158.26	0.51	0	80071	1523	1365	1208	1050	893	1445	1130	153	362	500	740	1	1	30614175	351	-7.91	2.07	12	1.94	-145.00	554.00	2945	20230526	-61.05	1051	20240531	9.13	1586	-27.68	20240102	1051	9.13	20240531	2830	-59.47	20230607	1051	9.13	20240531	0.00	N	121850	500	153 억		154763	N	N	0	N	00	N
137	20240604	090722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1160	-49	5	-4.05	245786979	210933	2.95	1209	1230	1135	1571	847	1209	1165.22	0.51	0	82906	1523	1365	1208	1050	893	1445	1130	153	362	500	740	1	1	30614175	355	-8.00	2.09	12	0.69	-145.00	554.00	2945	20230526	-60.61	1051	20240531	10.37	1586	-26.86	20240102	1051	10.37	20240531	2830	-59.01	20230607	1051	10.37	20240531	0.00	N	121850	500	153 억		154763	N	N	0	N	00	N
138	20240603	160713	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1209	158	2	15.03	9076496083	7087650	6273.70	1058	1366	1051	1366	736	1051	1280.63	0.63	0	-44780	1107	1079	1065	1037	1023	1072	1030	153	315	500	650	1	1	30614175	370	-8.34	2.18	12	23.15	-145.00	554.00	2945	20230526	-58.95	1051	20240603	15.03	1586	-23.77	20240102	1051	15.03	20240603	2830	-57.28	20230607	1051	15.03	20240603	0.00	N	121850	500	153 억		191456	N	N	0	N	00	N
139	20240603	150714	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1234	183	2	17.41	8895515768	6938884	6142.02	1058	1366	1051	1366	736	1051	1281.98	0.63	0	-46793	1107	1079	1065	1037	1023	1072	1030	153	315	500	650	1	1	30614175	378	-8.51	2.23	12	22.67	-145.00	554.00	2945	20230526	-58.10	1051	20240603	17.41	1586	-22.19	20240102	1051	17.41	20240603	2830	-56.40	20230607	1051	17.41	20240603	0.00	N	121850	500	153 억		191456	N	N	0	N	00	N
140	20240603	140712	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1235	184	2	17.51	8336360570	6487962	5742.88	1058	1366	1051	1366	736	1051	1284.90	0.63	0	-39523	1107	1079	1065	1037	1023	1072	1030	153	315	500	650	1	1	30614175	378	-8.52	2.23	12	21.19	-145.00	554.00	2945	20230526	-58.06	1051	20240603	17.51	1586	-22.13	20240102	1051	17.51	20240603	2830	-56.36	20230607	1051	17.51	20240603	0.00	N	121850	500	153 억		191456	N	N	0	N	00	N
141	20240603	130714	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1239	188	2	17.89	7746018519	6014769	5324.03	1058	1366	1051	1366	736	1051	1287.83	0.63	0	-41960	1107	1079	1065	1037	1023	1072	1030	153	315	500	650	1	1	30614175	379	-8.54	2.24	12	19.65	-145.00	554.00	2945	20230526	-57.93	1051	20240603	17.89	1586	-21.88	20240102	1051	17.89	20240603	2830	-56.22	20230607	1051	17.89	20240603	0.00	N	121850	500	153 억		191456	N	N	0	N	00	N
142	20240603	120713	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1238	187	2	17.79	7352955152	5697293	5043.01	1058	1366	1051	1366	736	1051	1290.61	0.63	0	-43140	1107	1079	1065	1037	1023	1072	1030	153	315	500	650	1	1	30614175	379	-8.54	2.23	12	18.61	-145.00	554.00	2945	20230526	-57.96	1051	20240603	17.79	1586	-21.94	20240102	1051	17.79	20240603	2830	-56.25	20230607	1051	17.79	20240603	0.00	N	121850	500	153 억		191456	N	N	0	N	00	N
143	20240603	110709	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1217	166	2	15.79	6696783262	5166577	4573.24	1058	1366	1051	1366	736	1051	1296.17	0.63	0	-13308	1107	1079	1065	1037	1023	1072	1030	153	315	500	650	1	1	30614175	373	-8.39	2.20	12	16.88	-145.00	554.00	2945	20230526	-58.68	1051	20240603	15.79	1586	-23.27	20240102	1051	15.79	20240603	2830	-57.00	20230607	1051	15.79	20240603	0.00	N	121850	500	153 억		191456	N	N	0	N	00	N
144	20240603	100706	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1296	245	2	23.31	5118517100	3897160	3449.61	1058	1366	1051	1366	736	1051	1313.40	0.63	0	-35241	1107	1079	1065	1037	1023	1072	1030	153	315	500	650	1	1	30614175	397	-8.94	2.34	12	12.73	-145.00	554.00	2945	20230526	-55.99	1051	20240603	23.31	1586	-18.28	20240102	1051	23.31	20240603	2830	-54.20	20230607	1051	23.31	20240603	0.00	N	121850	500	153 억		191456	N	N	0	N	00	N
145	20240603	090706	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1057	6	2	0.57	1256089	1188	1.05	1058	1058	1051	1366	736	1051	1057.31	0.63	0	-142	1107	1079	1065	1037	1023	1072	1030	153	315	500	650	1	1	30614175	324	-7.29	1.91	12	0.00	-145.00	554.00	2945	20230526	-64.11	1051	20240603	0.57	1586	-33.35	20240102	1051	0.57	20240603	2830	-62.65	20230607	1051	0.57	20240603	0.00	N	121850	500	153 억		191456	N	N	0	N	00	N