KissMeData/357580/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	161242	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10380	40	2	0.39	100618040	9736	68.60	10300	10400	10270	13440	7240	10340	10334.63	1.33	0	1318	10513	10426	10363	10276	10213	10395	10245	56	3100	500	7230	10	1	11220264	1165	-81.73	3.20	12	0.09	-127.00	3248.00	24450	20230821	-57.55	9880	20240426	5.06	12410	-16.36	20240119	9880	5.06	20240426	24450	-57.55	20230821	9880	5.06	20240426	1.00	N	357580	500	56 억		149014	N	N	0	N	00	N
3	20240628	151257	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10380	40	2	0.39	98223290	9505	66.97	10300	10400	10270	13440	7240	10340	10333.85	1.33	0	1223	10513	10426	10363	10276	10213	10395	10245	56	3100	500	7230	10	1	11220264	1165	-81.73	3.20	12	0.08	-127.00	3248.00	24450	20230821	-57.55	9880	20240426	5.06	12410	-16.36	20240119	9880	5.06	20240426	24450	-57.55	20230821	9880	5.06	20240426	1.00	N	357580	500	56 억		149014	N	N	0	N	00	N
4	20240628	141255	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10370	30	2	0.29	75946480	7348	51.78	10300	10400	10270	13440	7240	10340	10335.67	1.33	0	1261	10513	10426	10363	10276	10213	10395	10245	56	3100	500	7230	10	1	11220264	1164	-81.65	3.19	12	0.07	-127.00	3248.00	24450	20230821	-57.59	9880	20240426	4.96	12410	-16.44	20240119	9880	4.96	20240426	24450	-57.59	20230821	9880	4.96	20240426	1.00	N	357580	500	56 억		149014	N	N	0	N	00	N
5	20240628	131253	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10320	-20	5	-0.19	68837740	6662	46.94	10300	10400	10270	13440	7240	10340	10332.89	1.33	0	1240	10513	10426	10363	10276	10213	10395	10245	56	3100	500	7230	10	1	11220264	1158	-81.26	3.18	12	0.06	-127.00	3248.00	24450	20230821	-57.79	9880	20240426	4.45	12410	-16.84	20240119	9880	4.45	20240426	24450	-57.79	20230821	9880	4.45	20240426	1.00	N	357580	500	56 억		149014	N	N	0	N	00	N
6	20240628	121252	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10370	30	2	0.29	59065790	5715	40.27	10300	10400	10270	13440	7240	10340	10335.22	1.33	0	1143	10513	10426	10363	10276	10213	10395	10245	56	3100	500	7230	10	1	11220264	1164	-81.65	3.19	12	0.05	-127.00	3248.00	24450	20230821	-57.59	9880	20240426	4.96	12410	-16.44	20240119	9880	4.96	20240426	24450	-57.59	20230821	9880	4.96	20240426	1.00	N	357580	500	56 억		149014	N	N	0	N	00	N
7	20240628	111231	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10370	30	2	0.29	43508140	4209	29.66	10300	10400	10270	13440	7240	10340	10336.93	1.33	0	784	10513	10426	10363	10276	10213	10395	10245	56	3100	500	7230	10	1	11220264	1164	-81.65	3.19	12	0.04	-127.00	3248.00	24450	20230821	-57.59	9880	20240426	4.96	12410	-16.44	20240119	9880	4.96	20240426	24450	-57.59	20230821	9880	4.96	20240426	1.00	N	357580	500	56 억		149014	N	N	0	N	00	N
8	20240628	101227	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10400	60	2	0.58	33391030	3234	22.79	10300	10400	10270	13440	7240	10340	10324.99	1.33	0	788	10513	10426	10363	10276	10213	10395	10245	56	3100	500	7230	10	1	11220264	1167	-81.89	3.20	12	0.03	-127.00	3248.00	24450	20230821	-57.46	9880	20240426	5.26	12410	-16.20	20240119	9880	5.26	20240426	24450	-57.46	20230821	9880	5.26	20240426	1.00	N	357580	500	56 억		149014	N	N	0	N	00	N
9	20240628	091232	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10280	-60	5	-0.58	12180710	1183	8.34	10300	10350	10280	13440	7240	10340	10296.46	1.33	0	23	10513	10426	10363	10276	10213	10395	10245	56	3100	500	7230	10	1	11220264	1153	-80.94	3.17	12	0.01	-127.00	3248.00	24450	20230821	-57.96	9880	20240426	4.05	12410	-17.16	20240119	9880	4.05	20240426	24450	-57.96	20230821	9880	4.05	20240426	1.00	N	357580	500	56 억		149014	N	N	0	N	00	N
10	20240627	161220	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10340	-60	5	-0.58	146710080	14180	130.84	10350	10450	10300	13520	7280	10400	10346.42	1.34	0	-1070	10666	10532	10446	10312	10226	10490	10270	56	3120	500	7280	10	1	11220264	1160	-81.42	3.18	12	0.13	-127.00	3248.00	24450	20230821	-57.71	9880	20240426	4.66	12410	-16.68	20240119	9880	4.66	20240426	24450	-57.71	20230821	9880	4.66	20240426	0.99	N	357580	500	56 억		150099	N	N	0	N	00	N
11	20240627	151227	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10300	-100	5	-0.96	134123780	12962	119.60	10350	10450	10300	13520	7280	10400	10347.46	1.34	0	-1011	10666	10532	10446	10312	10226	10490	10270	56	3120	500	7280	10	1	11220264	1156	-81.10	3.17	12	0.12	-127.00	3248.00	24450	20230821	-57.87	9880	20240426	4.25	12410	-17.00	20240119	9880	4.25	20240426	24450	-57.87	20230821	9880	4.25	20240426	0.99	N	357580	500	56 억		150099	N	N	0	N	00	N
12	20240627	141226	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10320	-80	5	-0.77	97943190	9454	87.23	10350	10450	10320	13520	7280	10400	10359.97	1.34	0	-959	10666	10532	10446	10312	10226	10490	10270	56	3120	500	7280	10	1	11220264	1158	-81.26	3.18	12	0.08	-127.00	3248.00	24450	20230821	-57.79	9880	20240426	4.45	12410	-16.84	20240119	9880	4.45	20240426	24450	-57.79	20230821	9880	4.45	20240426	0.99	N	357580	500	56 억		150099	N	N	0	N	00	N
13	20240627	131226	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10350	-50	5	-0.48	68345480	6593	60.83	10350	10450	10340	13520	7280	10400	10366.37	1.34	0	-797	10666	10532	10446	10312	10226	10490	10270	56	3120	500	7280	10	1	11220264	1161	-81.50	3.19	12	0.06	-127.00	3248.00	24450	20230821	-57.67	9880	20240426	4.76	12410	-16.60	20240119	9880	4.76	20240426	24450	-57.67	20230821	9880	4.76	20240426	0.99	N	357580	500	56 억		150099	N	N	0	N	00	N
14	20240627	121228	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10350	-50	5	-0.48	45070390	4344	40.08	10350	10450	10340	13520	7280	10400	10375.32	1.34	0	-797	10666	10532	10446	10312	10226	10490	10270	56	3120	500	7280	10	1	11220264	1161	-81.50	3.19	12	0.04	-127.00	3248.00	24450	20230821	-57.67	9880	20240426	4.76	12410	-16.60	20240119	9880	4.76	20240426	24450	-57.67	20230821	9880	4.76	20240426	0.99	N	357580	500	56 억		150099	N	N	0	N	00	N
15	20240627	111227	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10410	10	2	0.10	29757520	2865	26.43	10350	10450	10340	13520	7280	10400	10386.57	1.34	0	-797	10666	10532	10446	10312	10226	10490	10270	56	3120	500	7280	10	1	11220264	1168	-81.97	3.21	12	0.03	-127.00	3248.00	24450	20230821	-57.42	9880	20240426	5.36	12410	-16.12	20240119	9880	5.36	20240426	24450	-57.42	20230821	9880	5.36	20240426	0.99	N	357580	500	56 억		150099	N	N	0	N	00	N
16	20240627	101227	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10340	-60	5	-0.58	28232100	2718	25.08	10350	10450	10340	13520	7280	10400	10387.09	1.34	0	-793	10666	10532	10446	10312	10226	10490	10270	56	3120	500	7280	10	1	11220264	1160	-81.42	3.18	12	0.02	-127.00	3248.00	24450	20230821	-57.71	9880	20240426	4.66	12410	-16.68	20240119	9880	4.66	20240426	24450	-57.71	20230821	9880	4.66	20240426	0.99	N	357580	500	56 억		150099	N	N	0	N	00	N
17	20240627	091227	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10450	50	2	0.48	2107450	203	1.87	10350	10450	10350	13520	7280	10400	10381.53	1.34	0	-19	10666	10532	10446	10312	10226	10490	10270	56	3120	500	7280	10	1	11220264	1173	-82.28	3.22	12	0.00	-127.00	3248.00	24450	20230821	-57.26	9880	20240426	5.77	12410	-15.79	20240119	9880	5.77	20240426	24450	-57.26	20230821	9880	5.77	20240426	0.99	N	357580	500	56 억		150099	N	N	0	N	00	N
18	20240626	161222	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10400	-30	5	-0.29	111995920	10732	69.97	10490	10580	10360	13550	7310	10430	10435.71	1.34	0	265	10790	10610	10520	10340	10250	10565	10295	56	3120	500	7300	10	1	11220264	1167	-81.89	3.20	12	0.10	-127.00	3248.00	24450	20230821	-57.46	9880	20240426	5.26	12410	-16.20	20240119	9880	5.26	20240426	24450	-57.46	20230821	9880	5.26	20240426	1.00	N	357580	500	56 억		149831	N	N	0	N	00	N
19	20240626	151226	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10400	-30	5	-0.29	98997370	9480	61.81	10490	10580	10390	13550	7310	10430	10442.76	1.34	0	519	10790	10610	10520	10340	10250	10565	10295	56	3120	500	7300	10	1	11220264	1167	-81.89	3.20	12	0.08	-127.00	3248.00	24450	20230821	-57.46	9880	20240426	5.26	12410	-16.20	20240119	9880	5.26	20240426	24450	-57.46	20230821	9880	5.26	20240426	1.00	N	357580	500	56 억		149831	N	N	0	N	00	N
20	20240626	141223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10430	0	3	0.00	58669060	5608	36.56	10490	10580	10400	13550	7310	10430	10461.67	1.34	0	318	10790	10610	10520	10340	10250	10565	10295	56	3120	500	7300	10	1	11220264	1170	-82.13	3.21	12	0.05	-127.00	3248.00	24450	20230821	-57.34	9880	20240426	5.57	12410	-15.95	20240119	9880	5.57	20240426	24450	-57.34	20230821	9880	5.57	20240426	1.00	N	357580	500	56 억		149831	N	N	0	N	00	N
21	20240626	131223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10500	70	2	0.67	45031980	4301	28.04	10490	10580	10400	13550	7310	10430	10470.12	1.34	0	406	10790	10610	10520	10340	10250	10565	10295	56	3120	500	7300	10	1	11220264	1178	-82.68	3.23	12	0.04	-127.00	3248.00	24450	20230821	-57.06	9880	20240426	6.28	12410	-15.39	20240119	9880	6.28	20240426	24450	-57.06	20230821	9880	6.28	20240426	1.00	N	357580	500	56 억		149831	N	N	0	N	00	N
22	20240626	121221	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10490	60	2	0.58	36091690	3445	22.46	10490	10580	10400	13550	7310	10430	10476.54	1.34	0	432	10790	10610	10520	10340	10250	10565	10295	56	3120	500	7300	10	1	11220264	1177	-82.60	3.23	12	0.03	-127.00	3248.00	24450	20230821	-57.10	9880	20240426	6.17	12410	-15.47	20240119	9880	6.17	20240426	24450	-57.10	20230821	9880	6.17	20240426	1.00	N	357580	500	56 억		149831	N	N	0	N	00	N
23	20240626	111224	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10500	70	2	0.67	32941570	3145	20.50	10490	10580	10400	13550	7310	10430	10474.27	1.34	0	478	10790	10610	10520	10340	10250	10565	10295	56	3120	500	7300	10	1	11220264	1178	-82.68	3.23	12	0.03	-127.00	3248.00	24450	20230821	-57.06	9880	20240426	6.28	12410	-15.39	20240119	9880	6.28	20240426	24450	-57.06	20230821	9880	6.28	20240426	1.00	N	357580	500	56 억		149831	N	N	0	N	00	N
24	20240626	101221	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10560	130	2	1.25	24026310	2296	14.97	10490	10580	10400	13550	7310	10430	10464.42	1.34	0	473	10790	10610	10520	10340	10250	10565	10295	56	3120	500	7300	10	1	11220264	1185	-83.15	3.25	12	0.02	-127.00	3248.00	24450	20230821	-56.81	9880	20240426	6.88	12410	-14.91	20240119	9880	6.88	20240426	24450	-56.81	20230821	9880	6.88	20240426	1.00	N	357580	500	56 억		149831	N	N	0	N	00	N
25	20240626	091225	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10430	0	3	0.00	5769370	553	3.61	10490	10490	10430	13550	7310	10430	10432.86	1.34	0	228	10790	10610	10520	10340	10250	10565	10295	56	3120	500	7300	10	1	11220264	1170	-82.13	3.21	12	0.00	-127.00	3248.00	24450	20230821	-57.34	9880	20240426	5.57	12410	-15.95	20240119	9880	5.57	20240426	24450	-57.34	20230821	9880	5.57	20240426	1.00	N	357580	500	56 억		149831	N	N	0	N	00	N
26	20240625	161220	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10430	-170	5	-1.60	158465330	15070	51.10	10630	10700	10430	13780	7420	10600	10515.35	1.35	0	-1332	10880	10740	10490	10350	10100	10810	10420	56	3180	500	7420	10	1	11220264	1170	-82.13	3.21	12	0.13	-127.00	3248.00	24450	20230821	-57.34	9880	20240426	5.57	12410	-15.95	20240119	9880	5.57	20240426	24450	-57.34	20230821	9880	5.57	20240426	1.07	N	357580	500	56 억		151155	N	N	0	N	00	N
27	20240625	151218	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10510	-90	5	-0.85	128235670	12176	41.28	10630	10700	10460	13780	7420	10600	10531.84	1.35	0	-1268	10880	10740	10490	10350	10100	10810	10420	56	3180	500	7420	10	1	11220264	1179	-82.76	3.24	12	0.11	-127.00	3248.00	24450	20230821	-57.01	9880	20240426	6.38	12410	-15.31	20240119	9880	6.38	20240426	24450	-57.01	20230821	9880	6.38	20240426	1.07	N	357580	500	56 억		151155	N	N	0	N	00	N
28	20240625	141222	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10550	-50	5	-0.47	108123500	10260	34.79	10630	10700	10470	13780	7420	10600	10538.35	1.35	0	-1898	10880	10740	10490	10350	10100	10810	10420	56	3180	500	7420	10	1	11220264	1184	-83.07	3.25	12	0.09	-127.00	3248.00	24450	20230821	-56.85	9880	20240426	6.78	12410	-14.99	20240119	9880	6.78	20240426	24450	-56.85	20230821	9880	6.78	20240426	1.07	N	357580	500	56 억		151155	N	N	0	N	00	N
29	20240625	131222	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10580	-20	5	-0.19	96557850	9161	31.06	10630	10700	10470	13780	7420	10600	10540.10	1.35	0	-1917	10880	10740	10490	10350	10100	10810	10420	56	3180	500	7420	10	1	11220264	1187	-83.31	3.26	12	0.08	-127.00	3248.00	24450	20230821	-56.73	9880	20240426	7.09	12410	-14.75	20240119	9880	7.09	20240426	24450	-56.73	20230821	9880	7.09	20240426	1.07	N	357580	500	56 억		151155	N	N	0	N	00	N
30	20240625	121225	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10520	-80	5	-0.75	84323900	8003	27.14	10630	10700	10470	13780	7420	10600	10536.54	1.35	0	-1467	10880	10740	10490	10350	10100	10810	10420	56	3180	500	7420	10	1	11220264	1180	-82.83	3.24	12	0.07	-127.00	3248.00	24450	20230821	-56.97	9880	20240426	6.48	12410	-15.23	20240119	9880	6.48	20240426	24450	-56.97	20230821	9880	6.48	20240426	1.07	N	357580	500	56 억		151155	N	N	0	N	00	N
31	20240625	111223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10520	-80	5	-0.75	74638890	7081	24.01	10630	10700	10470	13780	7420	10600	10540.73	1.35	0	-1482	10880	10740	10490	10350	10100	10810	10420	56	3180	500	7420	10	1	11220264	1180	-82.83	3.24	12	0.06	-127.00	3248.00	24450	20230821	-56.97	9880	20240426	6.48	12410	-15.23	20240119	9880	6.48	20240426	24450	-56.97	20230821	9880	6.48	20240426	1.07	N	357580	500	56 억		151155	N	N	0	N	00	N
32	20240625	101221	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10540	-60	5	-0.57	34899770	3301	11.19	10630	10700	10470	13780	7420	10600	10572.48	1.35	0	-1778	10880	10740	10490	10350	10100	10810	10420	56	3180	500	7420	10	1	11220264	1183	-82.99	3.25	12	0.03	-127.00	3248.00	24450	20230821	-56.89	9880	20240426	6.68	12410	-15.07	20240119	9880	6.68	20240426	24450	-56.89	20230821	9880	6.68	20240426	1.07	N	357580	500	56 억		151155	N	N	0	N	00	N
33	20240625	091220	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10490	-110	5	-1.04	3462270	329	1.12	10630	10630	10470	13780	7420	10600	10523.62	1.35	0	86	10880	10740	10490	10350	10100	10810	10420	56	3180	500	7420	10	1	11220264	1177	-82.60	3.23	12	0.00	-127.00	3248.00	24450	20230821	-57.10	9880	20240426	6.17	12410	-15.47	20240119	9880	6.17	20240426	24450	-57.10	20230821	9880	6.17	20240426	1.07	N	357580	500	56 억		151155	N	N	0	N	00	N
34	20240624	161220	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10600	150	2	1.44	304198530	29262	39.04	10440	10630	10240	13580	7320	10450	10395.59	1.40	0	-6599	11356	10902	10626	10172	9896	10765	10035	56	3130	500	7310	10	1	11220264	1189	-83.46	3.26	12	0.26	-127.00	3248.00	24450	20230821	-56.65	9880	20240426	7.29	12410	-14.59	20240119	9880	7.29	20240426	24450	-56.65	20230821	9880	7.29	20240426	1.09	N	357580	500	56 억		157440	N	N	0	N	00	N
35	20240624	151217	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10590	140	2	1.34	277736230	26765	35.71	10440	10630	10240	13580	7320	10450	10376.84	1.40	0	-6617	11356	10902	10626	10172	9896	10765	10035	56	3130	500	7310	10	1	11220264	1188	-83.39	3.26	12	0.24	-127.00	3248.00	24450	20230821	-56.69	9880	20240426	7.19	12410	-14.67	20240119	9880	7.19	20240426	24450	-56.69	20230821	9880	7.19	20240426	1.09	N	357580	500	56 억		157440	N	N	0	N	00	N
36	20240624	141218	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10380	-70	5	-0.67	191252240	18557	24.76	10440	10590	10240	13580	7320	10450	10306.20	1.40	0	-2392	11356	10902	10626	10172	9896	10765	10035	56	3130	500	7310	10	1	11220264	1165	-81.73	3.20	12	0.17	-127.00	3248.00	24450	20230821	-57.55	9880	20240426	5.06	12410	-16.36	20240119	9880	5.06	20240426	24450	-57.55	20230821	9880	5.06	20240426	1.09	N	357580	500	56 억		157440	N	N	0	N	00	N
37	20240624	131215	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10290	-160	5	-1.53	149892510	14532	19.39	10440	10590	10240	13580	7320	10450	10314.65	1.40	0	-3007	11356	10902	10626	10172	9896	10765	10035	56	3130	500	7310	10	1	11220264	1155	-81.02	3.17	12	0.13	-127.00	3248.00	24450	20230821	-57.91	9880	20240426	4.15	12410	-17.08	20240119	9880	4.15	20240426	24450	-57.91	20230821	9880	4.15	20240426	1.09	N	357580	500	56 억		157440	N	N	0	N	00	N
38	20240624	121216	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10280	-170	5	-1.63	142855090	13847	18.47	10440	10590	10240	13580	7320	10450	10316.68	1.40	0	-2998	11356	10902	10626	10172	9896	10765	10035	56	3130	500	7310	10	1	11220264	1153	-80.94	3.17	12	0.12	-127.00	3248.00	24450	20230821	-57.96	9880	20240426	4.05	12410	-17.16	20240119	9880	4.05	20240426	24450	-57.96	20230821	9880	4.05	20240426	1.09	N	357580	500	56 억		157440	N	N	0	N	00	N
39	20240624	111219	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10250	-200	5	-1.91	120865040	11701	15.61	10440	10590	10250	13580	7320	10450	10329.46	1.40	0	-3084	11356	10902	10626	10172	9896	10765	10035	56	3130	500	7310	10	1	11220264	1150	-80.71	3.16	12	0.10	-127.00	3248.00	24450	20230821	-58.08	9880	20240426	3.74	12410	-17.41	20240119	9880	3.74	20240426	24450	-58.08	20230821	9880	3.74	20240426	1.09	N	357580	500	56 억		157440	N	N	0	N	00	N
40	20240624	101217	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10350	-100	5	-0.96	63468600	6118	8.16	10440	10590	10320	13580	7320	10450	10374.08	1.40	0	-510	11356	10902	10626	10172	9896	10765	10035	56	3130	500	7310	10	1	11220264	1161	-81.50	3.19	12	0.05	-127.00	3248.00	24450	20230821	-57.67	9880	20240426	4.76	12410	-16.60	20240119	9880	4.76	20240426	24450	-57.67	20230821	9880	4.76	20240426	1.09	N	357580	500	56 억		157440	N	N	0	N	00	N
41	20240624	091218	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10380	-70	5	-0.67	18555650	1781	2.38	10440	10590	10320	13580	7320	10450	10418.67	1.40	0	-436	11356	10902	10626	10172	9896	10765	10035	56	3130	500	7310	10	1	11220264	1165	-81.73	3.20	12	0.02	-127.00	3248.00	24450	20230821	-57.55	9880	20240426	5.06	12410	-16.36	20240119	9880	5.06	20240426	24450	-57.55	20230821	9880	5.06	20240426	1.09	N	357580	500	56 억		157440	N	N	0	N	00	N
42	20240621	161136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10450	-550	5	-5.00	789572550	74561	241.39	11030	11080	10350	14300	7700	11000	10590.02	1.50	0	-10666	11180	11090	10950	10860	10720	11135	10905	56	3300	500	7700	10	1	11220264	1173	-82.28	3.22	12	0.66	-127.00	3248.00	24450	20230821	-57.26	9880	20240426	5.77	12410	-15.79	20240119	9880	5.77	20240426	24450	-57.26	20230821	9880	5.77	20240426	1.10	N	357580	500	56 억		168369	N	N	0	N	00	N
43	20240621	151136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10420	-580	5	-5.27	710414210	66938	216.71	11030	11080	10420	14300	7700	11000	10613.02	1.50	0	-11046	11180	11090	10950	10860	10720	11135	10905	56	3300	500	7700	10	1	11220264	1169	-82.05	3.21	12	0.60	-127.00	3248.00	24450	20230821	-57.38	9880	20240426	5.47	12410	-16.04	20240119	9880	5.47	20240426	24450	-57.38	20230821	9880	5.47	20240426	1.10	N	357580	500	56 억		168369	N	N	0	N	00	N
44	20240621	141135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10490	-510	5	-4.64	600364650	56443	182.73	11030	11080	10470	14300	7700	11000	10636.65	1.50	0	-8632	11180	11090	10950	10860	10720	11135	10905	56	3300	500	7700	10	1	11220264	1177	-82.60	3.23	12	0.50	-127.00	3248.00	24450	20230821	-57.10	9880	20240426	6.17	12410	-15.47	20240119	9880	6.17	20240426	24450	-57.10	20230821	9880	6.17	20240426	1.10	N	357580	500	56 억		168369	N	N	0	N	00	N
45	20240621	131137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10490	-510	5	-4.64	538270150	50535	163.61	11030	11080	10470	14300	7700	11000	10651.43	1.50	0	-7567	11180	11090	10950	10860	10720	11135	10905	56	3300	500	7700	10	1	11220264	1177	-82.60	3.23	12	0.45	-127.00	3248.00	24450	20230821	-57.10	9880	20240426	6.17	12410	-15.47	20240119	9880	6.17	20240426	24450	-57.10	20230821	9880	6.17	20240426	1.10	N	357580	500	56 억		168369	N	N	0	N	00	N
46	20240621	121139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10670	-330	5	-3.00	302568550	28238	91.42	11030	11080	10660	14300	7700	11000	10714.94	1.50	0	-4816	11180	11090	10950	10860	10720	11135	10905	56	3300	500	7700	10	1	11220264	1197	-84.02	3.29	12	0.25	-127.00	3248.00	24450	20230821	-56.36	9880	20240426	8.00	12410	-14.02	20240119	9880	8.00	20240426	24450	-56.36	20230821	9880	8.00	20240426	1.10	N	357580	500	56 억		168369	N	N	0	N	00	N
47	20240621	111137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10690	-310	5	-2.82	241004950	22472	72.75	11030	11080	10660	14300	7700	11000	10724.68	1.50	0	-3829	11180	11090	10950	10860	10720	11135	10905	56	3300	500	7700	10	1	11220264	1199	-84.17	3.29	12	0.20	-127.00	3248.00	24450	20230821	-56.28	9880	20240426	8.20	12410	-13.86	20240119	9880	8.20	20240426	24450	-56.28	20230821	9880	8.20	20240426	1.10	N	357580	500	56 억		168369	N	N	0	N	00	N
48	20240621	101133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10690	-310	5	-2.82	192406470	17921	58.02	11030	11080	10660	14300	7700	11000	10736.37	1.50	0	-2098	11180	11090	10950	10860	10720	11135	10905	56	3300	500	7700	10	1	11220264	1199	-84.17	3.29	12	0.16	-127.00	3248.00	24450	20230821	-56.28	9880	20240426	8.20	12410	-13.86	20240119	9880	8.20	20240426	24450	-56.28	20230821	9880	8.20	20240426	1.10	N	357580	500	56 억		168369	N	N	0	N	00	N
49	20240621	091139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10720	-280	5	-2.55	48462410	4483	14.51	11030	11030	10700	14300	7700	11000	10810.26	1.50	0	-758	11180	11090	10950	10860	10720	11135	10905	56	3300	500	7700	10	1	11220264	1203	-84.41	3.30	12	0.04	-127.00	3248.00	24450	20230821	-56.16	9880	20240426	8.50	12410	-13.62	20240119	9880	8.50	20240426	24450	-56.16	20230821	9880	8.50	20240426	1.10	N	357580	500	56 억		168369	N	N	0	N	00	N
50	20240620	161131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11000	180	2	1.66	335544680	30723	59.64	10810	11040	10810	14060	7580	10820	10921.35	1.52	0	-1758	11240	11030	10920	10710	10600	10975	10655	56	3240	500	7570	10	1	11220264	1234	-86.61	3.39	12	0.27	-127.00	3248.00	24450	20230821	-55.01	9880	20240426	11.34	12410	-11.36	20240119	9880	11.34	20240426	24450	-55.01	20230821	9880	11.34	20240426	1.08	N	357580	500	56 억		170126	N	N	0	N	00	N
51	20240620	151127	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10920	100	2	0.92	279737400	25594	49.68	10810	11040	10810	14060	7580	10820	10929.80	1.52	0	-2223	11240	11030	10920	10710	10600	10975	10655	56	3240	500	7570	10	1	11220264	1225	-85.98	3.36	12	0.23	-127.00	3248.00	24450	20230821	-55.34	9880	20240426	10.53	12410	-12.01	20240119	9880	10.53	20240426	24450	-55.34	20230821	9880	10.53	20240426	1.08	N	357580	500	56 억		170126	N	N	0	N	00	N
52	20240620	141133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11010	190	2	1.76	230157060	21063	40.89	10810	11040	10810	14060	7580	10820	10927.08	1.52	0	-5071	11240	11030	10920	10710	10600	10975	10655	56	3240	500	7570	10	1	11220264	1235	-86.69	3.39	12	0.19	-127.00	3248.00	24450	20230821	-54.97	9880	20240426	11.44	12410	-11.28	20240119	9880	11.44	20240426	24450	-54.97	20230821	9880	11.44	20240426	1.08	N	357580	500	56 억		170126	N	N	0	N	00	N
53	20240620	131132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11000	180	2	1.66	160377680	14720	28.58	10810	11000	10810	14060	7580	10820	10895.22	1.52	0	-2602	11240	11030	10920	10710	10600	10975	10655	56	3240	500	7570	10	1	11220264	1234	-86.61	3.39	12	0.13	-127.00	3248.00	24450	20230821	-55.01	9880	20240426	11.34	12410	-11.36	20240119	9880	11.34	20240426	24450	-55.01	20230821	9880	11.34	20240426	1.08	N	357580	500	56 억		170126	N	N	0	N	00	N
54	20240620	121131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10900	80	2	0.74	128314650	11785	22.88	10810	10950	10810	14060	7580	10820	10887.96	1.52	0	-1433	11240	11030	10920	10710	10600	10975	10655	56	3240	500	7570	10	1	11220264	1223	-85.83	3.36	12	0.11	-127.00	3248.00	24450	20230821	-55.42	9880	20240426	10.32	12410	-12.17	20240119	9880	10.32	20240426	24450	-55.42	20230821	9880	10.32	20240426	1.08	N	357580	500	56 억		170126	N	N	0	N	00	N
55	20240620	111132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10860	40	2	0.37	110818860	10178	19.76	10810	10950	10810	14060	7580	10820	10888.08	1.52	0	-1965	11240	11030	10920	10710	10600	10975	10655	56	3240	500	7570	10	1	11220264	1219	-85.51	3.34	12	0.09	-127.00	3248.00	24450	20230821	-55.58	9880	20240426	9.92	12410	-12.49	20240119	9880	9.92	20240426	24450	-55.58	20230821	9880	9.92	20240426	1.08	N	357580	500	56 억		170126	N	N	0	N	00	N
56	20240620	101134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10870	50	2	0.46	81824350	7518	14.59	10810	10950	10810	14060	7580	10820	10883.79	1.52	0	-517	11240	11030	10920	10710	10600	10975	10655	56	3240	500	7570	10	1	11220264	1220	-85.59	3.35	12	0.07	-127.00	3248.00	24450	20230821	-55.54	9880	20240426	10.02	12410	-12.41	20240119	9880	10.02	20240426	24450	-55.54	20230821	9880	10.02	20240426	1.08	N	357580	500	56 억		170126	N	N	0	N	00	N
57	20240620	091138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10920	100	2	0.92	13757030	1265	2.46	10810	10920	10810	14060	7580	10820	10875.12	1.52	0	-188	11240	11030	10920	10710	10600	10975	10655	56	3240	500	7570	10	1	11220264	1225	-85.98	3.36	12	0.01	-127.00	3248.00	24450	20230821	-55.34	9880	20240426	10.53	12410	-12.01	20240119	9880	10.53	20240426	24450	-55.34	20230821	9880	10.53	20240426	1.08	N	357580	500	56 억		170126	N	N	0	N	00	N
58	20240619	161126	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10820	-290	5	-2.61	560101660	51235	85.44	11110	11130	10810	14440	7780	11110	10932.52	1.49	0	2604	11570	11340	11200	10970	10830	11270	10900	56	3330	500	7770	10	1	11220264	1214	-85.20	3.33	12	0.46	-127.00	3248.00	24450	20230821	-55.75	9880	20240426	9.51	12410	-12.81	20240119	9880	9.51	20240426	24450	-55.75	20230821	9880	9.51	20240426	1.09	N	357580	500	56 억		167649	N	N	0	N	00	N
59	20240619	151127	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10840	-270	5	-2.43	528842060	48346	80.62	11110	11130	10810	14440	7780	11110	10938.69	1.49	0	2404	11570	11340	11200	10970	10830	11270	10900	56	3330	500	7770	10	1	11220264	1216	-85.35	3.34	12	0.43	-127.00	3248.00	24450	20230821	-55.66	9880	20240426	9.72	12410	-12.65	20240119	9880	9.72	20240426	24450	-55.66	20230821	9880	9.72	20240426	1.09	N	357580	500	56 억		167649	N	N	0	N	00	N
60	20240619	141136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10880	-230	5	-2.07	471951710	43100	71.87	11110	11130	10820	14440	7780	11110	10950.16	1.49	0	2260	11570	11340	11200	10970	10830	11270	10900	56	3330	500	7770	10	1	11220264	1221	-85.67	3.35	12	0.38	-127.00	3248.00	24450	20230821	-55.50	9880	20240426	10.12	12410	-12.33	20240119	9880	10.12	20240426	24450	-55.50	20230821	9880	10.12	20240426	1.09	N	357580	500	56 억		167649	N	N	0	N	00	N
61	20240619	131123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10840	-270	5	-2.43	431307200	39355	65.63	11110	11130	10830	14440	7780	11110	10959.40	1.49	0	2168	11570	11340	11200	10970	10830	11270	10900	56	3330	500	7770	10	1	11220264	1216	-85.35	3.34	12	0.35	-127.00	3248.00	24450	20230821	-55.66	9880	20240426	9.72	12410	-12.65	20240119	9880	9.72	20240426	24450	-55.66	20230821	9880	9.72	20240426	1.09	N	357580	500	56 억		167649	N	N	0	N	00	N
62	20240619	121125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10860	-250	5	-2.25	350303580	31886	53.17	11110	11130	10840	14440	7780	11110	10986.12	1.49	0	-352	11570	11340	11200	10970	10830	11270	10900	56	3330	500	7770	10	1	11220264	1219	-85.51	3.34	12	0.28	-127.00	3248.00	24450	20230821	-55.58	9880	20240426	9.92	12410	-12.49	20240119	9880	9.92	20240426	24450	-55.58	20230821	9880	9.92	20240426	1.09	N	357580	500	56 억		167649	N	N	0	N	00	N
63	20240619	111128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10990	-120	5	-1.08	230307360	20890	34.84	11110	11130	10980	14440	7780	11110	11024.77	1.49	0	-806	11570	11340	11200	10970	10830	11270	10900	56	3330	500	7770	10	1	11220264	1233	-86.54	3.38	12	0.19	-127.00	3248.00	24450	20230821	-55.05	9880	20240426	11.23	12410	-11.44	20240119	9880	11.23	20240426	24450	-55.05	20230821	9880	11.23	20240426	1.09	N	357580	500	56 억		167649	N	N	0	N	00	N
64	20240619	101131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11020	-90	5	-0.81	161275660	14617	24.37	11110	11130	10980	14440	7780	11110	11033.43	1.49	0	718	11570	11340	11200	10970	10830	11270	10900	56	3330	500	7770	10	1	11220264	1236	-86.77	3.39	12	0.13	-127.00	3248.00	24450	20230821	-54.93	9880	20240426	11.54	12410	-11.20	20240119	9880	11.54	20240426	24450	-54.93	20230821	9880	11.54	20240426	1.09	N	357580	500	56 억		167649	N	N	0	N	00	N
65	20240619	091134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11100	-10	5	-0.09	43262950	3910	6.52	11110	11110	11020	14440	7780	11110	11064.69	1.49	0	1154	11570	11340	11200	10970	10830	11270	10900	56	3330	500	7770	10	1	11220264	1245	-87.40	3.42	12	0.03	-127.00	3248.00	24450	20230821	-54.60	9880	20240426	12.35	12410	-10.56	20240119	9880	12.35	20240426	24450	-54.60	20230821	9880	12.35	20240426	1.09	N	357580	500	56 억		167649	N	N	0	N	00	N
66	20240618	161120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11110	-290	5	-2.54	665157370	59749	135.36	11380	11430	11060	14820	7980	11400	11132.62	1.38	0	10151	11726	11562	11436	11272	11146	11500	11210	56	3420	500	7980	10	1	11220264	1247	-87.48	3.42	12	0.53	-127.00	3248.00	24450	20230821	-54.56	9880	20240426	12.45	12410	-10.48	20240119	9880	12.45	20240426	24450	-54.56	20230821	9880	12.45	20240426	1.05	N	357580	500	56 억		154928	N	N	0	N	00	N
67	20240618	151120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11100	-300	5	-2.63	649659130	58353	132.20	11380	11430	11060	14820	7980	11400	11133.26	1.38	0	10023	11726	11562	11436	11272	11146	11500	11210	56	3420	500	7980	10	1	11220264	1245	-87.40	3.42	12	0.52	-127.00	3248.00	24450	20230821	-54.60	9880	20240426	12.35	12410	-10.56	20240119	9880	12.35	20240426	24450	-54.60	20230821	9880	12.35	20240426	1.05	N	357580	500	56 억		154928	N	N	0	N	00	N
68	20240618	141124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11070	-330	5	-2.89	552386960	49570	112.30	11380	11430	11070	14820	7980	11400	11143.57	1.38	0	7520	11726	11562	11436	11272	11146	11500	11210	56	3420	500	7980	10	1	11220264	1242	-87.17	3.41	12	0.44	-127.00	3248.00	24450	20230821	-54.72	9880	20240426	12.04	12410	-10.80	20240119	9880	12.04	20240426	24450	-54.72	20230821	9880	12.04	20240426	1.05	N	357580	500	56 억		154928	N	N	0	N	00	N
69	20240618	131125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11110	-290	5	-2.54	457544460	41019	92.93	11380	11430	11080	14820	7980	11400	11154.45	1.38	0	5463	11726	11562	11436	11272	11146	11500	11210	56	3420	500	7980	10	1	11220264	1247	-87.48	3.42	12	0.37	-127.00	3248.00	24450	20230821	-54.56	9880	20240426	12.45	12410	-10.48	20240119	9880	12.45	20240426	24450	-54.56	20230821	9880	12.45	20240426	1.05	N	357580	500	56 억		154928	N	N	0	N	00	N
70	20240618	121122	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11110	-290	5	-2.54	409040320	36655	83.04	11380	11430	11080	14820	7980	11400	11159.20	1.38	0	4460	11726	11562	11436	11272	11146	11500	11210	56	3420	500	7980	10	1	11220264	1247	-87.48	3.42	12	0.33	-127.00	3248.00	24450	20230821	-54.56	9880	20240426	12.45	12410	-10.48	20240119	9880	12.45	20240426	24450	-54.56	20230821	9880	12.45	20240426	1.05	N	357580	500	56 억		154928	N	N	0	N	00	N
71	20240618	111122	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11110	-290	5	-2.54	383289650	34337	77.79	11380	11430	11080	14820	7980	11400	11162.58	1.38	0	4738	11726	11562	11436	11272	11146	11500	11210	56	3420	500	7980	10	1	11220264	1247	-87.48	3.42	12	0.31	-127.00	3248.00	24450	20230821	-54.56	9880	20240426	12.45	12410	-10.48	20240119	9880	12.45	20240426	24450	-54.56	20230821	9880	12.45	20240426	1.05	N	357580	500	56 억		154928	N	N	0	N	00	N
72	20240618	101121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11110	-290	5	-2.54	270268340	24179	54.78	11380	11430	11100	14820	7980	11400	11177.81	1.38	0	2692	11726	11562	11436	11272	11146	11500	11210	56	3420	500	7980	10	1	11220264	1247	-87.48	3.42	12	0.22	-127.00	3248.00	24450	20230821	-54.56	9880	20240426	12.45	12410	-10.48	20240119	9880	12.45	20240426	24450	-54.56	20230821	9880	12.45	20240426	1.05	N	357580	500	56 억		154928	N	N	0	N	00	N
73	20240618	091131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11420	20	2	0.18	4058070	356	0.81	11380	11430	11380	14820	7980	11400	11399.07	1.38	0	-11	11726	11562	11436	11272	11146	11500	11210	56	3420	500	7980	10	1	11220264	1281	-89.92	3.52	12	0.00	-127.00	3248.00	24450	20230821	-53.29	9880	20240426	15.59	12410	-7.98	20240119	9880	15.59	20240426	24450	-53.29	20230821	9880	15.59	20240426	1.05	N	357580	500	56 억		154928	N	N	0	N	00	N
74	20240617	161112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11400	-110	5	-0.96	500672660	43849	90.31	11600	11600	11310	14960	8060	11510	11418.11	1.34	0	5512	12010	11760	11630	11380	11250	11695	11315	56	3450	500	8050	10	1	11220264	1279	-89.76	3.51	12	0.39	-127.00	3248.00	24450	20230821	-53.37	9880	20240426	15.38	12410	-8.14	20240119	9880	15.38	20240426	24450	-53.37	20230821	9880	15.38	20240426	1.05	N	357580	500	56 억		150134	N	N	0	N	00	N
75	20240617	151121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	-70	5	-0.61	479731700	42016	86.54	11600	11600	11310	14960	8060	11510	11417.83	1.34	0	6587	12010	11760	11630	11380	11250	11695	11315	56	3450	500	8050	10	1	11220264	1284	-90.08	3.52	12	0.37	-127.00	3248.00	24450	20230821	-53.21	9880	20240426	15.79	12410	-7.82	20240119	9880	15.79	20240426	24450	-53.21	20230821	9880	15.79	20240426	1.05	N	357580	500	56 억		150134	N	N	0	N	00	N
76	20240617	141110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11370	-140	5	-1.22	432871300	37901	78.06	11600	11600	11310	14960	8060	11510	11421.10	1.34	0	6770	12010	11760	11630	11380	11250	11695	11315	56	3450	500	8050	10	1	11220264	1276	-89.53	3.50	12	0.34	-127.00	3248.00	24450	20230821	-53.50	9880	20240426	15.08	12410	-8.38	20240119	9880	15.08	20240426	24450	-53.50	20230821	9880	15.08	20240426	1.05	N	357580	500	56 억		150134	N	N	0	N	00	N
77	20240617	131110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11340	-170	5	-1.48	386865080	33842	69.70	11600	11600	11340	14960	8060	11510	11431.51	1.34	0	7695	12010	11760	11630	11380	11250	11695	11315	56	3450	500	8050	10	1	11220264	1272	-89.29	3.49	12	0.30	-127.00	3248.00	24450	20230821	-53.62	9880	20240426	14.78	12410	-8.62	20240119	9880	14.78	20240426	24450	-53.62	20230821	9880	14.78	20240426	1.05	N	357580	500	56 억		150134	N	N	0	N	00	N
78	20240617	121110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	-120	5	-1.04	330330990	28866	59.45	11600	11600	11350	14960	8060	11510	11443.60	1.34	0	7290	12010	11760	11630	11380	11250	11695	11315	56	3450	500	8050	10	1	11220264	1278	-89.69	3.51	12	0.26	-127.00	3248.00	24450	20230821	-53.42	9880	20240426	15.28	12410	-8.22	20240119	9880	15.28	20240426	24450	-53.42	20230821	9880	15.28	20240426	1.05	N	357580	500	56 억		150134	N	N	0	N	00	N
79	20240617	111102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11480	-30	5	-0.26	263082680	22961	47.29	11600	11600	11350	14960	8060	11510	11457.81	1.34	0	8169	12010	11760	11630	11380	11250	11695	11315	56	3450	500	8050	10	1	11220264	1288	-90.39	3.53	12	0.20	-127.00	3248.00	24450	20230821	-53.05	9880	20240426	16.19	12410	-7.49	20240119	9880	16.19	20240426	24450	-53.05	20230821	9880	16.19	20240426	1.05	N	357580	500	56 억		150134	N	N	0	N	00	N
80	20240617	101101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11520	10	2	0.09	237228240	20711	42.66	11600	11600	11350	14960	8060	11510	11454.21	1.34	0	8167	12010	11760	11630	11380	11250	11695	11315	56	3450	500	8050	10	1	11220264	1293	-90.71	3.55	12	0.18	-127.00	3248.00	24450	20230821	-52.88	9880	20240426	16.60	12410	-7.17	20240119	9880	16.60	20240426	24450	-52.88	20230821	9880	16.60	20240426	1.05	N	357580	500	56 억		150134	N	N	0	N	00	N
81	20240617	091105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11420	-90	5	-0.78	82809720	7233	14.90	11600	11600	11350	14960	8060	11510	11448.88	1.34	0	589	12010	11760	11630	11380	11250	11695	11315	56	3450	500	8050	10	1	11220264	1281	-89.92	3.52	12	0.06	-127.00	3248.00	24450	20230821	-53.29	9880	20240426	15.59	12410	-7.98	20240119	9880	15.59	20240426	24450	-53.29	20230821	9880	15.59	20240426	1.05	N	357580	500	56 억		150134	N	N	0	N	00	N
82	20240614	160929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11510	-310	5	-2.62	554984520	47892	31.92	11830	11880	11500	15360	8280	11820	11588.51	1.39	0	-5182	12253	12036	11663	11446	11073	12145	11555	56	3540	500	8270	10	1	11220264	1291	-90.63	3.54	12	0.43	-127.00	3248.00	24450	20230821	-52.92	9880	20240426	16.50	12410	-7.25	20240119	9880	16.50	20240426	24450	-52.92	20230821	9880	16.50	20240426	1.04	N	357580	500	56 억		155428	N	N	0	N	00	N
83	20240614	150932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11510	-310	5	-2.62	520448580	44892	29.92	11830	11880	11500	15360	8280	11820	11593.35	1.39	0	-5126	12253	12036	11663	11446	11073	12145	11555	56	3540	500	8270	10	1	11220264	1291	-90.63	3.54	12	0.40	-127.00	3248.00	24450	20230821	-52.92	9880	20240426	16.50	12410	-7.25	20240119	9880	16.50	20240426	24450	-52.92	20230821	9880	16.50	20240426	1.04	N	357580	500	56 억		155428	N	N	0	N	00	N
84	20240614	140931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11530	-290	5	-2.45	427920790	36854	24.56	11830	11880	11520	15360	8280	11820	11611.24	1.39	0	-4812	12253	12036	11663	11446	11073	12145	11555	56	3540	500	8270	10	1	11220264	1294	-90.79	3.55	12	0.33	-127.00	3248.00	24450	20230821	-52.84	9880	20240426	16.70	12410	-7.09	20240119	9880	16.70	20240426	24450	-52.84	20230821	9880	16.70	20240426	1.04	N	357580	500	56 억		155428	N	N	0	N	00	N
85	20240614	130934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11540	-280	5	-2.37	353488640	30401	20.26	11830	11880	11540	15360	8280	11820	11627.53	1.39	0	-5027	12253	12036	11663	11446	11073	12145	11555	56	3540	500	8270	10	1	11220264	1295	-90.87	3.55	12	0.27	-127.00	3248.00	24450	20230821	-52.80	9880	20240426	16.80	12410	-7.01	20240119	9880	16.80	20240426	24450	-52.80	20230821	9880	16.80	20240426	1.04	N	357580	500	56 억		155428	N	N	0	N	00	N
86	20240614	120938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11610	-210	5	-1.78	288974720	24819	16.54	11830	11880	11550	15360	8280	11820	11643.29	1.39	0	-3578	12253	12036	11663	11446	11073	12145	11555	56	3540	500	8270	10	1	11220264	1303	-91.42	3.57	12	0.22	-127.00	3248.00	24450	20230821	-52.52	9880	20240426	17.51	12410	-6.45	20240119	9880	17.51	20240426	24450	-52.52	20230821	9880	17.51	20240426	1.04	N	357580	500	56 억		155428	N	N	0	N	00	N
87	20240614	111050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11570	-250	5	-2.12	263122610	22591	15.06	11830	11880	11550	15360	8280	11820	11647.23	1.39	0	-3291	12253	12036	11663	11446	11073	12145	11555	56	3540	500	8270	10	1	11220264	1298	-91.10	3.56	12	0.20	-127.00	3248.00	24450	20230821	-52.68	9880	20240426	17.11	12410	-6.77	20240119	9880	17.11	20240426	24450	-52.68	20230821	9880	17.11	20240426	1.04	N	357580	500	56 억		155428	N	N	0	N	00	N
88	20240614	101050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11660	-160	5	-1.35	198291400	16996	11.33	11830	11880	11550	15360	8280	11820	11666.95	1.39	0	-2897	12253	12036	11663	11446	11073	12145	11555	56	3540	500	8270	10	1	11220264	1308	-91.81	3.59	12	0.15	-127.00	3248.00	24450	20230821	-52.31	9880	20240426	18.02	12410	-6.04	20240119	9880	18.02	20240426	24450	-52.31	20230821	9880	18.02	20240426	1.04	N	357580	500	56 억		155428	N	N	0	N	00	N
89	20240614	091056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11640	-180	5	-1.52	70053560	5972	3.98	11830	11880	11640	15360	8280	11820	11730.33	1.39	0	-3395	12253	12036	11663	11446	11073	12145	11555	56	3540	500	8270	10	1	11220264	1306	-91.65	3.58	12	0.05	-127.00	3248.00	24450	20230821	-52.39	9880	20240426	17.81	12410	-6.20	20240119	9880	17.81	20240426	24450	-52.39	20230821	9880	17.81	20240426	1.04	N	357580	500	56 억		155428	N	N	0	N	00	N
90	20240613	161038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11820	50	2	0.42	1731972220	149279	167.77	11770	11880	11290	15300	8240	11770	11601.67	1.33	0	6923	12176	11972	11796	11592	11416	11885	11505	56	3530	500	8230	10	1	11220264	1326	-93.07	3.64	12	1.33	-127.00	3248.00	24450	20230821	-51.66	9880	20240426	19.64	12410	-4.75	20240119	9880	19.64	20240426	24450	-51.66	20230821	9880	19.64	20240426	1.01	N	357580	500	56 억		149438	N	N	0	N	00	N
91	20240613	151056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11800	30	2	0.25	1680497540	144922	162.88	11770	11880	11290	15300	8240	11770	11595.88	1.33	0	7149	12176	11972	11796	11592	11416	11885	11505	56	3530	500	8230	10	1	11220264	1324	-92.91	3.63	12	1.29	-127.00	3248.00	24450	20230821	-51.74	9880	20240426	19.43	12410	-4.92	20240119	9880	19.43	20240426	24450	-51.74	20230821	9880	19.43	20240426	1.01	N	357580	500	56 억		149438	N	N	0	N	00	N
92	20240613	141045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11760	-10	5	-0.08	1550329840	133873	150.46	11770	11880	11290	15300	8240	11770	11580.60	1.33	0	10163	12176	11972	11796	11592	11416	11885	11505	56	3530	500	8230	10	1	11220264	1320	-92.60	3.62	12	1.19	-127.00	3248.00	24450	20230821	-51.90	9880	20240426	19.03	12410	-5.24	20240119	9880	19.03	20240426	24450	-51.90	20230821	9880	19.03	20240426	1.01	N	357580	500	56 억		149438	N	N	0	N	00	N
93	20240613	131043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11800	30	2	0.25	1416044870	122474	137.65	11770	11880	11290	15300	8240	11770	11562.00	1.33	0	13012	12176	11972	11796	11592	11416	11885	11505	56	3530	500	8230	10	1	11220264	1324	-92.91	3.63	12	1.09	-127.00	3248.00	24450	20230821	-51.74	9880	20240426	19.43	12410	-4.92	20240119	9880	19.43	20240426	24450	-51.74	20230821	9880	19.43	20240426	1.01	N	357580	500	56 억		149438	N	N	0	N	00	N
94	20240613	121046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11760	-10	5	-0.08	1324050270	114669	128.87	11770	11880	11290	15300	8240	11770	11546.72	1.33	0	17778	12176	11972	11796	11592	11416	11885	11505	56	3530	500	8230	10	1	11220264	1320	-92.60	3.62	12	1.02	-127.00	3248.00	24450	20230821	-51.90	9880	20240426	19.03	12410	-5.24	20240119	9880	19.03	20240426	24450	-51.90	20230821	9880	19.03	20240426	1.01	N	357580	500	56 억		149438	N	N	0	N	00	N
95	20240613	111040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11790	20	2	0.17	1141618380	99180	111.47	11770	11800	11290	15300	8240	11770	11510.57	1.33	0	19463	12176	11972	11796	11592	11416	11885	11505	56	3530	500	8230	10	1	11220264	1323	-92.83	3.63	12	0.88	-127.00	3248.00	24450	20230821	-51.78	9880	20240426	19.33	12410	-5.00	20240119	9880	19.33	20240426	24450	-51.78	20230821	9880	19.33	20240426	1.01	N	357580	500	56 억		149438	N	N	0	N	00	N
96	20240613	101039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	-280	5	-2.38	842705370	73565	82.68	11770	11800	11290	15300	8240	11770	11455.25	1.33	0	8119	12176	11972	11796	11592	11416	11885	11505	56	3530	500	8230	10	1	11220264	1289	-90.47	3.54	12	0.66	-127.00	3248.00	24450	20230821	-53.01	9880	20240426	16.30	12410	-7.41	20240119	9880	16.30	20240426	24450	-53.01	20230821	9880	16.30	20240426	1.01	N	357580	500	56 억		149438	N	N	0	N	00	N
97	20240613	091048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11550	-220	5	-1.87	146308500	12629	14.19	11770	11800	11500	15300	8240	11770	11585.12	1.33	0	442	12176	11972	11796	11592	11416	11885	11505	56	3530	500	8230	10	1	11220264	1296	-90.94	3.56	12	0.11	-127.00	3248.00	24450	20230821	-52.76	9880	20240426	16.90	12410	-6.93	20240119	9880	16.90	20240426	24450	-52.76	20230821	9880	16.90	20240426	1.01	N	357580	500	56 억		149438	N	N	0	N	00	N
98	20240612	161030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11770	-150	5	-1.26	1035849870	87628	52.43	12000	12000	11620	15490	8350	11920	11820.99	1.34	0	9174	12506	12212	11856	11562	11206	12360	11710	56	3570	500	8340	10	1	11220264	1321	-92.68	3.62	12	0.78	-127.00	3248.00	24450	20230821	-51.86	9880	20240426	19.13	12410	-5.16	20240119	9880	19.13	20240426	24450	-51.86	20230821	9880	19.13	20240426	0.97	N	357580	500	56 억		150912	N	N	0	N	00	N
99	20240612	151043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11780	-140	5	-1.17	999490920	84525	50.57	12000	12000	11620	15490	8350	11920	11824.80	1.34	0	8415	12506	12212	11856	11562	11206	12360	11710	56	3570	500	8340	10	1	11220264	1322	-92.76	3.63	12	0.75	-127.00	3248.00	24450	20230821	-51.82	9880	20240426	19.23	12410	-5.08	20240119	9880	19.23	20240426	24450	-51.82	20230821	9880	19.23	20240426	0.97	N	357580	500	56 억		150912	N	N	0	N	00	N
100	20240612	141034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11690	-230	5	-1.93	897732100	75847	45.38	12000	12000	11620	15490	8350	11920	11836.09	1.34	0	5879	12506	12212	11856	11562	11206	12360	11710	56	3570	500	8340	10	1	11220264	1312	-92.05	3.60	12	0.68	-127.00	3248.00	24450	20230821	-52.19	9880	20240426	18.32	12410	-5.80	20240119	9880	18.32	20240426	24450	-52.19	20230821	9880	18.32	20240426	0.97	N	357580	500	56 억		150912	N	N	0	N	00	N
101	20240612	131036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11920	0	3	0.00	549901540	46307	27.70	12000	12000	11780	15490	8350	11920	11875.13	1.34	0	9044	12506	12212	11856	11562	11206	12360	11710	56	3570	500	8340	10	1	11220264	1337	-93.86	3.67	12	0.41	-127.00	3248.00	24450	20230821	-51.25	9880	20240426	20.65	12410	-3.95	20240119	9880	20.65	20240426	24450	-51.25	20230821	9880	20.65	20240426	0.97	N	357580	500	56 억		150912	N	N	0	N	00	N
102	20240612	121035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11920	0	3	0.00	443438830	37345	22.34	12000	12000	11780	15490	8350	11920	11874.12	1.34	0	9559	12506	12212	11856	11562	11206	12360	11710	56	3570	500	8340	10	1	11220264	1337	-93.86	3.67	12	0.33	-127.00	3248.00	24450	20230821	-51.25	9880	20240426	20.65	12410	-3.95	20240119	9880	20.65	20240426	24450	-51.25	20230821	9880	20.65	20240426	0.97	N	357580	500	56 억		150912	N	N	0	N	00	N
103	20240612	111033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11900	-20	5	-0.17	352702690	29717	17.78	12000	12000	11780	15490	8350	11920	11868.72	1.34	0	9934	12506	12212	11856	11562	11206	12360	11710	56	3570	500	8340	10	1	11220264	1335	-93.70	3.66	12	0.26	-127.00	3248.00	24450	20230821	-51.33	9880	20240426	20.45	12410	-4.11	20240119	9880	20.45	20240426	24450	-51.33	20230821	9880	20.45	20240426	0.97	N	357580	500	56 억		150912	N	N	0	N	00	N
104	20240612	101035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11890	-30	5	-0.25	257865300	21731	13.00	12000	12000	11780	15490	8350	11920	11866.24	1.34	0	9304	12506	12212	11856	11562	11206	12360	11710	56	3570	500	8340	10	1	11220264	1334	-93.62	3.66	12	0.19	-127.00	3248.00	24450	20230821	-51.37	9880	20240426	20.34	12410	-4.19	20240119	9880	20.34	20240426	24450	-51.37	20230821	9880	20.34	20240426	0.97	N	357580	500	56 억		150912	N	N	0	N	00	N
105	20240612	091038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11900	-20	5	-0.17	60954620	5108	3.06	12000	12000	11890	15490	8350	11920	11933.17	1.34	0	904	12506	12212	11856	11562	11206	12360	11710	56	3570	500	8340	10	1	11220264	1335	-93.70	3.66	12	0.05	-127.00	3248.00	24450	20230821	-51.33	9880	20240426	20.45	12410	-4.11	20240119	9880	20.45	20240426	24450	-51.33	20230821	9880	20.45	20240426	0.97	N	357580	500	56 억		150912	N	N	0	N	00	N
106	20240610	161026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11640	-30	5	-0.26	1226044890	105758	74.35	11700	11800	11420	15170	8170	11670	11592.92	1.37	0	-292	12010	11840	11650	11480	11290	11925	11565	56	3500	500	8160	10	1	11220264	1306	-91.65	3.58	12	0.94	-127.00	3248.00	24450	20230821	-52.39	9880	20240426	17.81	12410	-6.20	20240119	9880	17.81	20240426	24450	-52.39	20230821	9880	17.81	20240426	0.94	N	357580	500	56 억		154046	N	N	0	N	00	N
107	20240610	151036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11560	-110	5	-0.94	1151143780	99280	69.80	11700	11800	11420	15170	8170	11670	11594.92	1.37	0	-393	12010	11840	11650	11480	11290	11925	11565	56	3500	500	8160	10	1	11220264	1297	-91.02	3.56	12	0.88	-127.00	3248.00	24450	20230821	-52.72	9880	20240426	17.00	12410	-6.85	20240119	9880	17.00	20240426	24450	-52.72	20230821	9880	17.00	20240426	0.94	N	357580	500	56 억		154046	N	N	0	N	00	N
108	20240610	141031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11600	-70	5	-0.60	974402510	84026	59.07	11700	11800	11420	15170	8170	11670	11596.44	1.37	0	-1911	12010	11840	11650	11480	11290	11925	11565	56	3500	500	8160	10	1	11220264	1302	-91.34	3.57	12	0.75	-127.00	3248.00	24450	20230821	-52.56	9880	20240426	17.41	12410	-6.53	20240119	9880	17.41	20240426	24450	-52.56	20230821	9880	17.41	20240426	0.94	N	357580	500	56 억		154046	N	N	0	N	00	N
109	20240610	131026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11580	-90	5	-0.77	850503860	73352	51.57	11700	11800	11420	15170	8170	11670	11594.83	1.37	0	-3082	12010	11840	11650	11480	11290	11925	11565	56	3500	500	8160	10	1	11220264	1299	-91.18	3.57	12	0.65	-127.00	3248.00	24450	20230821	-52.64	9880	20240426	17.21	12410	-6.69	20240119	9880	17.21	20240426	24450	-52.64	20230821	9880	17.21	20240426	0.94	N	357580	500	56 억		154046	N	N	0	N	00	N
110	20240610	121029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11600	-70	5	-0.60	769405990	66323	46.63	11700	11800	11420	15170	8170	11670	11600.89	1.37	0	-5453	12010	11840	11650	11480	11290	11925	11565	56	3500	500	8160	10	1	11220264	1302	-91.34	3.57	12	0.59	-127.00	3248.00	24450	20230821	-52.56	9880	20240426	17.41	12410	-6.53	20240119	9880	17.41	20240426	24450	-52.56	20230821	9880	17.41	20240426	0.94	N	357580	500	56 억		154046	N	N	0	N	00	N
111	20240610	111032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	-170	5	-1.46	590940080	50907	35.79	11700	11800	11490	15170	8170	11670	11608.23	1.37	0	-8904	12010	11840	11650	11480	11290	11925	11565	56	3500	500	8160	10	1	11220264	1290	-90.55	3.54	12	0.45	-127.00	3248.00	24450	20230821	-52.97	9880	20240426	16.40	12410	-7.33	20240119	9880	16.40	20240426	24450	-52.97	20230821	9880	16.40	20240426	0.94	N	357580	500	56 억		154046	N	N	0	N	00	N
112	20240610	101029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11580	-90	5	-0.77	355596590	30487	21.43	11700	11800	11540	15170	8170	11670	11663.88	1.37	0	-7369	12010	11840	11650	11480	11290	11925	11565	56	3500	500	8160	10	1	11220264	1299	-91.18	3.57	12	0.27	-127.00	3248.00	24450	20230821	-52.64	9880	20240426	17.21	12410	-6.69	20240119	9880	17.21	20240426	24450	-52.64	20230821	9880	17.21	20240426	0.94	N	357580	500	56 억		154046	N	N	0	N	00	N
113	20240610	091034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11760	90	2	0.77	96337190	8263	5.81	11700	11800	11600	15170	8170	11670	11658.86	1.37	0	-693	12010	11840	11650	11480	11290	11925	11565	56	3500	500	8160	10	1	11220264	1320	-92.60	3.62	12	0.07	-127.00	3248.00	24450	20230821	-51.90	9880	20240426	19.03	12410	-5.24	20240119	9880	19.03	20240426	24450	-51.90	20230821	9880	19.03	20240426	0.94	N	357580	500	56 억		154046	N	N	0	N	00	N
114	20240607	161102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11670	170	2	1.48	1646942310	141303	117.75	11540	11820	11460	14950	8050	11500	11655.39	1.56	0	-21681	11800	11650	11480	11330	11160	11725	11405	56	3450	500	8050	10	1	11220264	1309	-91.89	3.59	12	1.26	-127.00	3248.00	24450	20230821	-52.27	9880	20240426	18.12	12410	-5.96	20240119	9880	18.12	20240426	24450	-52.27	20230821	9880	18.12	20240426	0.93	N	357580	500	56 억		175288	N	N	0	N	00	N
115	20240607	151111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11640	140	2	1.22	1555761890	133483	111.24	11540	11820	11460	14950	8050	11500	11655.15	1.56	0	-17732	11800	11650	11480	11330	11160	11725	11405	56	3450	500	8050	10	1	11220264	1306	-91.65	3.58	12	1.19	-127.00	3248.00	24450	20230821	-52.39	9880	20240426	17.81	12410	-6.20	20240119	9880	17.81	20240426	24450	-52.39	20230821	9880	17.81	20240426	0.93	N	357580	500	56 억		175288	N	N	0	N	00	N
116	20240607	141103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11510	10	2	0.09	1355841490	116185	96.82	11540	11820	11460	14950	8050	11500	11669.70	1.56	0	-11339	11800	11650	11480	11330	11160	11725	11405	56	3450	500	8050	10	1	11220264	1291	-90.63	3.54	12	1.04	-127.00	3248.00	24450	20230821	-52.92	9880	20240426	16.50	12410	-7.25	20240119	9880	16.50	20240426	24450	-52.92	20230821	9880	16.50	20240426	0.93	N	357580	500	56 억		175288	N	N	0	N	00	N
117	20240607	131101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11650	150	2	1.30	1151800670	98571	82.14	11540	11820	11460	14950	8050	11500	11685.02	1.56	0	-4386	11800	11650	11480	11330	11160	11725	11405	56	3450	500	8050	10	1	11220264	1307	-91.73	3.59	12	0.88	-127.00	3248.00	24450	20230821	-52.35	9880	20240426	17.91	12410	-6.12	20240119	9880	17.91	20240426	24450	-52.35	20230821	9880	17.91	20240426	0.93	N	357580	500	56 억		175288	N	N	0	N	00	N
118	20240607	121105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11760	260	2	2.26	978984250	83828	69.86	11540	11820	11460	14950	8050	11500	11678.53	1.56	0	592	11800	11650	11480	11330	11160	11725	11405	56	3450	500	8050	10	1	11220264	1320	-92.60	3.62	12	0.75	-127.00	3248.00	24450	20230821	-51.90	9880	20240426	19.03	12410	-5.24	20240119	9880	19.03	20240426	24450	-51.90	20230821	9880	19.03	20240426	0.93	N	357580	500	56 억		175288	N	N	0	N	00	N
119	20240607	111045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11740	240	2	2.09	690445540	59290	49.41	11540	11760	11460	14950	8050	11500	11645.27	1.56	0	2627	11800	11650	11480	11330	11160	11725	11405	56	3450	500	8050	10	1	11220264	1317	-92.44	3.61	12	0.53	-127.00	3248.00	24450	20230821	-51.98	9880	20240426	18.83	12410	-5.40	20240119	9880	18.83	20240426	24450	-51.98	20230821	9880	18.83	20240426	0.93	N	357580	500	56 억		175288	N	N	0	N	00	N
120	20240607	101105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11650	150	2	1.30	361770790	31212	26.01	11540	11690	11460	14950	8050	11500	11590.81	1.56	0	-2653	11800	11650	11480	11330	11160	11725	11405	56	3450	500	8050	10	1	11220264	1307	-91.73	3.59	12	0.28	-127.00	3248.00	24450	20230821	-52.35	9880	20240426	17.91	12410	-6.12	20240119	9880	17.91	20240426	24450	-52.35	20230821	9880	17.91	20240426	0.93	N	357580	500	56 억		175288	N	N	0	N	00	N
121	20240607	091104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11550	50	2	0.43	86786970	7530	6.27	11540	11600	11460	14950	8050	11500	11525.56	1.56	0	-1327	11800	11650	11480	11330	11160	11725	11405	56	3450	500	8050	10	1	11220264	1296	-90.94	3.56	12	0.07	-127.00	3248.00	24450	20230821	-52.76	9880	20240426	16.90	12410	-6.93	20240119	9880	16.90	20240426	24450	-52.76	20230821	9880	16.90	20240426	0.93	N	357580	500	56 억		175288	N	N	0	N	00	N
122	20240605	161101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	200	2	1.77	1372268850	119456	179.78	11470	11630	11310	14690	7910	11300	11487.64	1.60	0	-4517	11620	11460	11360	11200	11100	11410	11150	56	3390	500	7910	10	1	11220264	1290	-90.55	3.54	12	1.06	-127.00	3248.00	24450	20230821	-52.97	9880	20240426	16.40	12410	-7.33	20240119	9880	16.40	20240426	24450	-52.97	20230821	9880	16.40	20240426	1.00	N	357580	500	56 억		179847	N	N	0	N	00	N
123	20240605	151058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11450	150	2	1.33	1328149140	115616	174.00	11470	11630	11310	14690	7910	11300	11487.59	1.60	0	-3471	11620	11460	11360	11200	11100	11410	11150	56	3390	500	7910	10	1	11220264	1285	-90.16	3.53	12	1.03	-127.00	3248.00	24450	20230821	-53.17	9880	20240426	15.89	12410	-7.74	20240119	9880	15.89	20240426	24450	-53.17	20230821	9880	15.89	20240426	1.00	N	357580	500	56 억		179847	N	N	0	N	00	N
124	20240605	141059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	130	2	1.15	1216699930	105887	159.36	11470	11630	11310	14690	7910	11300	11490.55	1.60	0	3272	11620	11460	11360	11200	11100	11410	11150	56	3390	500	7910	10	1	11220264	1282	-90.00	3.52	12	0.94	-127.00	3248.00	24450	20230821	-53.25	9880	20240426	15.69	12410	-7.90	20240119	9880	15.69	20240426	24450	-53.25	20230821	9880	15.69	20240426	1.00	N	357580	500	56 억		179847	N	N	0	N	00	N
125	20240605	131058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	140	2	1.24	1139571520	99138	149.20	11470	11630	11310	14690	7910	11300	11494.80	1.60	0	7962	11620	11460	11360	11200	11100	11410	11150	56	3390	500	7910	10	1	11220264	1284	-90.08	3.52	12	0.88	-127.00	3248.00	24450	20230821	-53.21	9880	20240426	15.79	12410	-7.82	20240119	9880	15.79	20240426	24450	-53.21	20230821	9880	15.79	20240426	1.00	N	357580	500	56 억		179847	N	N	0	N	00	N
126	20240605	121056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11550	250	2	2.21	1007000970	87581	131.81	11470	11630	11310	14690	7910	11300	11497.94	1.60	0	13100	11620	11460	11360	11200	11100	11410	11150	56	3390	500	7910	10	1	11220264	1296	-90.94	3.56	12	0.78	-127.00	3248.00	24450	20230821	-52.76	9880	20240426	16.90	12410	-6.93	20240119	9880	16.90	20240426	24450	-52.76	20230821	9880	16.90	20240426	1.00	N	357580	500	56 억		179847	N	N	0	N	00	N
127	20240605	111057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11510	210	2	1.86	889773140	77435	116.54	11470	11630	11310	14690	7910	11300	11490.58	1.60	0	14202	11620	11460	11360	11200	11100	11410	11150	56	3390	500	7910	10	1	11220264	1291	-90.63	3.54	12	0.69	-127.00	3248.00	24450	20230821	-52.92	9880	20240426	16.50	12410	-7.25	20240119	9880	16.50	20240426	24450	-52.92	20230821	9880	16.50	20240426	1.00	N	357580	500	56 억		179847	N	N	0	N	00	N
128	20240605	101053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11460	160	2	1.42	668268180	58197	87.58	11470	11630	11310	14690	7910	11300	11482.86	1.60	0	11269	11620	11460	11360	11200	11100	11410	11150	56	3390	500	7910	10	1	11220264	1286	-90.24	3.53	12	0.52	-127.00	3248.00	24450	20230821	-53.13	9880	20240426	15.99	12410	-7.66	20240119	9880	15.99	20240426	24450	-53.13	20230821	9880	15.99	20240426	1.00	N	357580	500	56 억		179847	N	N	0	N	00	N
129	20240605	091054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11560	260	2	2.30	209061640	18174	27.35	11470	11620	11310	14690	7910	11300	11503.34	1.60	0	3604	11620	11460	11360	11200	11100	11410	11150	56	3390	500	7910	10	1	11220264	1297	-91.02	3.56	12	0.16	-127.00	3248.00	24450	20230821	-52.72	9880	20240426	17.00	12410	-6.85	20240119	9880	17.00	20240426	24450	-52.72	20230821	9880	17.00	20240426	1.00	N	357580	500	56 억		179847	N	N	0	N	00	N
130	20240604	161045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11300	-150	5	-1.31	747060420	65647	78.81	11450	11520	11260	14880	8020	11450	11379.96	1.82	0	-23711	11843	11646	11453	11256	11063	11550	11160	56	3430	500	8010	10	1	11220264	1268	-88.98	3.48	12	0.59	-127.00	3248.00	24450	20230821	-53.78	9880	20240426	14.37	12410	-8.94	20240119	9880	14.37	20240426	24450	-53.78	20230821	9880	14.37	20240426	1.04	N	357580	500	56 억		203651	N	N	0	N	00	N
131	20240604	151046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11280	-170	5	-1.48	716585910	62946	75.57	11450	11520	11260	14880	8020	11450	11384.14	1.82	0	-23249	11843	11646	11453	11256	11063	11550	11160	56	3430	500	8010	10	1	11220264	1266	-88.82	3.47	12	0.56	-127.00	3248.00	24450	20230821	-53.87	9880	20240426	14.17	12410	-9.11	20240119	9880	14.17	20240426	24450	-53.87	20230821	9880	14.17	20240426	1.04	N	357580	500	56 억		203651	N	N	0	N	00	N
132	20240604	141049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11360	-90	5	-0.79	541003600	47448	56.96	11450	11520	11260	14880	8020	11450	11402.03	1.82	0	-15302	11843	11646	11453	11256	11063	11550	11160	56	3430	500	8010	10	1	11220264	1275	-89.45	3.50	12	0.42	-127.00	3248.00	24450	20230821	-53.54	9880	20240426	14.98	12410	-8.46	20240119	9880	14.98	20240426	24450	-53.54	20230821	9880	14.98	20240426	1.04	N	357580	500	56 억		203651	N	N	0	N	00	N
133	20240604	131045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11410	-40	5	-0.35	473535850	41525	49.85	11450	11520	11260	14880	8020	11450	11403.63	1.82	0	-12080	11843	11646	11453	11256	11063	11550	11160	56	3430	500	8010	10	1	11220264	1280	-89.84	3.51	12	0.37	-127.00	3248.00	24450	20230821	-53.33	9880	20240426	15.49	12410	-8.06	20240119	9880	15.49	20240426	24450	-53.33	20230821	9880	15.49	20240426	1.04	N	357580	500	56 억		203651	N	N	0	N	00	N
134	20240604	121044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	-20	5	-0.17	414926350	36386	43.68	11450	11520	11260	14880	8020	11450	11403.46	1.82	0	-9463	11843	11646	11453	11256	11063	11550	11160	56	3430	500	8010	10	1	11220264	1282	-90.00	3.52	12	0.32	-127.00	3248.00	24450	20230821	-53.25	9880	20240426	15.69	12410	-7.90	20240119	9880	15.69	20240426	24450	-53.25	20230821	9880	15.69	20240426	1.04	N	357580	500	56 억		203651	N	N	0	N	00	N
135	20240604	111040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	-20	5	-0.17	347131820	30459	36.57	11450	11520	11260	14880	8020	11450	11396.69	1.82	0	-6249	11843	11646	11453	11256	11063	11550	11160	56	3430	500	8010	10	1	11220264	1282	-90.00	3.52	12	0.27	-127.00	3248.00	24450	20230821	-53.25	9880	20240426	15.69	12410	-7.90	20240119	9880	15.69	20240426	24450	-53.25	20230821	9880	15.69	20240426	1.04	N	357580	500	56 억		203651	N	N	0	N	00	N
136	20240604	101044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11460	10	2	0.09	232901720	20473	24.58	11450	11520	11260	14880	8020	11450	11376.04	1.82	0	-1699	11843	11646	11453	11256	11063	11550	11160	56	3430	500	8010	10	1	11220264	1286	-90.24	3.53	12	0.18	-127.00	3248.00	24450	20230821	-53.13	9880	20240426	15.99	12410	-7.66	20240119	9880	15.99	20240426	24450	-53.13	20230821	9880	15.99	20240426	1.04	N	357580	500	56 억		203651	N	N	0	N	00	N
137	20240604	091042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11410	-40	5	-0.35	68955520	6068	7.28	11450	11500	11300	14880	8020	11450	11363.80	1.82	0	-1604	11843	11646	11453	11256	11063	11550	11160	56	3430	500	8010	10	1	11220264	1280	-89.84	3.51	12	0.05	-127.00	3248.00	24450	20230821	-53.33	9880	20240426	15.49	12410	-8.06	20240119	9880	15.49	20240426	24450	-53.33	20230821	9880	15.49	20240426	1.04	N	357580	500	56 억		203651	N	N	0	N	00	N
138	20240603	161031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11450	0	3	0.00	940999810	82466	70.93	11500	11650	11260	14880	8020	11450	11410.61	1.90	0	-9479	11876	11662	11306	11092	10736	11770	11200	56	3430	500	8010	10	1	11220264	1285	-90.16	3.53	12	0.73	-127.00	3248.00	24450	20230821	-53.17	9880	20240426	15.89	12410	-7.74	20240119	9880	15.89	20240426	24450	-53.17	20230821	9880	15.89	20240426	1.23	N	357580	500	56 억		213557	N	N	0	N	00	N
139	20240603	151031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11410	-40	5	-0.35	892204760	78200	67.26	11500	11650	11260	14880	8020	11450	11409.27	1.90	0	-8011	11876	11662	11306	11092	10736	11770	11200	56	3430	500	8010	10	1	11220264	1280	-89.84	3.51	12	0.70	-127.00	3248.00	24450	20230821	-53.33	9880	20240426	15.49	12410	-8.06	20240119	9880	15.49	20240426	24450	-53.33	20230821	9880	15.49	20240426	1.23	N	357580	500	56 억		213557	N	N	0	N	00	N
140	20240603	141031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11410	-40	5	-0.35	783603250	68689	59.08	11500	11650	11260	14880	8020	11450	11407.99	1.90	0	-5697	11876	11662	11306	11092	10736	11770	11200	56	3430	500	8010	10	1	11220264	1280	-89.84	3.51	12	0.61	-127.00	3248.00	24450	20230821	-53.33	9880	20240426	15.49	12410	-8.06	20240119	9880	15.49	20240426	24450	-53.33	20230821	9880	15.49	20240426	1.23	N	357580	500	56 억		213557	N	N	0	N	00	N
141	20240603	131032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11470	20	2	0.17	687481760	60292	51.86	11500	11650	11260	14880	8020	11450	11402.54	1.90	0	-2224	11876	11662	11306	11092	10736	11770	11200	56	3430	500	8010	10	1	11220264	1287	-90.31	3.53	12	0.54	-127.00	3248.00	24450	20230821	-53.09	9880	20240426	16.09	12410	-7.57	20240119	9880	16.09	20240426	24450	-53.09	20230821	9880	16.09	20240426	1.23	N	357580	500	56 억		213557	N	N	0	N	00	N
142	20240603	121031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11380	-70	5	-0.61	539567180	47304	40.69	11500	11650	11260	14880	8020	11450	11406.38	1.90	0	-3209	11876	11662	11306	11092	10736	11770	11200	56	3430	500	8010	10	1	11220264	1277	-89.61	3.50	12	0.42	-127.00	3248.00	24450	20230821	-53.46	9880	20240426	15.18	12410	-8.30	20240119	9880	15.18	20240426	24450	-53.46	20230821	9880	15.18	20240426	1.23	N	357580	500	56 억		213557	N	N	0	N	00	N
143	20240603	111025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	-60	5	-0.52	462156200	40499	34.83	11500	11650	11260	14880	8020	11450	11411.55	1.90	0	300	11876	11662	11306	11092	10736	11770	11200	56	3430	500	8010	10	1	11220264	1278	-89.69	3.51	12	0.36	-127.00	3248.00	24450	20230821	-53.42	9880	20240426	15.28	12410	-8.22	20240119	9880	15.28	20240426	24450	-53.42	20230821	9880	15.28	20240426	1.23	N	357580	500	56 억		213557	N	N	0	N	00	N
144	20240603	101019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	-60	5	-0.52	289244720	25311	21.77	11500	11650	11260	14880	8020	11450	11427.63	1.90	0	-2282	11876	11662	11306	11092	10736	11770	11200	56	3430	500	8010	10	1	11220264	1278	-89.69	3.51	12	0.23	-127.00	3248.00	24450	20230821	-53.42	9880	20240426	15.28	12410	-8.22	20240119	9880	15.28	20240426	24450	-53.42	20230821	9880	15.28	20240426	1.23	N	357580	500	56 억		213557	N	N	0	N	00	N
145	20240603	091019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	-10	5	-0.09	79359150	6964	5.99	11500	11650	11260	14880	8020	11450	11395.63	1.90	0	-1500	11876	11662	11306	11092	10736	11770	11200	56	3430	500	8010	10	1	11220264	1284	-90.08	3.52	12	0.06	-127.00	3248.00	24450	20230821	-53.21	9880	20240426	15.79	12410	-7.82	20240119	9880	15.79	20240426	24450	-53.21	20230821	9880	15.79	20240426	1.23	N	357580	500	56 억		213557	N	N	0	N	00	N