KissMeData/376290/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	161254	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3425	-80	5	-2.28	79875495	23070	256.88	3475	3540	3425	4555	2455	3505	3462.31	69.73	0	-36	3635	3570	3535	3470	3435	3552	3452	88	1050	500	2450	5	1	17657500	605	65.87	0.60	12	0.13	52.00	5693.00	4665	20230623	-26.58	2865	20240417	19.55	4045	-15.33	20240604	2865	19.55	20240417	4590	-25.38	20230628	2865	19.55	20240417	0.96	N	376290	500	88 억		12312633	N	N	0	N	00	N
3	20240628	151309	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	-45	5	-1.28	72016395	20777	231.34	3475	3540	3430	4555	2455	3505	3466.16	69.73	0	-118	3635	3570	3535	3470	3435	3552	3452	88	1050	500	2450	5	1	17657500	611	66.54	0.61	12	0.12	52.00	5693.00	4665	20230623	-25.83	2865	20240417	20.77	4045	-14.46	20240604	2865	20.77	20240417	4590	-24.62	20230628	2865	20.77	20240417	0.96	N	376290	500	88 억		12312633	N	N	0	N	00	N
4	20240628	141307	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3430	-75	5	-2.14	68674775	19805	220.52	3475	3540	3430	4555	2455	3505	3467.55	69.73	0	-142	3635	3570	3535	3470	3435	3552	3452	88	1050	500	2450	5	1	17657500	606	65.96	0.60	12	0.11	52.00	5693.00	4665	20230623	-26.47	2865	20240417	19.72	4045	-15.20	20240604	2865	19.72	20240417	4590	-25.27	20230628	2865	19.72	20240417	0.96	N	376290	500	88 억		12312633	N	N	0	N	00	N
5	20240628	131306	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3435	-70	5	-2.00	64465585	18579	206.87	3475	3540	3430	4555	2455	3505	3469.81	69.73	0	-142	3635	3570	3535	3470	3435	3552	3452	88	1050	500	2450	5	1	17657500	607	66.06	0.60	12	0.11	52.00	5693.00	4665	20230623	-26.37	2865	20240417	19.90	4045	-15.08	20240604	2865	19.90	20240417	4590	-25.16	20230628	2865	19.90	20240417	0.96	N	376290	500	88 억		12312633	N	N	0	N	00	N
6	20240628	121304	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	-50	5	-1.43	62306040	17950	199.87	3475	3540	3430	4555	2455	3505	3471.09	69.73	0	-142	3635	3570	3535	3470	3435	3552	3452	88	1050	500	2450	5	1	17657500	610	66.44	0.61	12	0.10	52.00	5693.00	4665	20230623	-25.94	2865	20240417	20.59	4045	-14.59	20240604	2865	20.59	20240417	4590	-24.73	20230628	2865	20.59	20240417	0.96	N	376290	500	88 억		12312633	N	N	0	N	00	N
7	20240628	111242	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	-55	5	-1.57	46266755	13288	147.96	3475	3540	3450	4555	2455	3505	3481.84	69.73	0	-237	3635	3570	3535	3470	3435	3552	3452	88	1050	500	2450	5	1	17657500	609	66.35	0.61	12	0.08	52.00	5693.00	4665	20230623	-26.05	2865	20240417	20.42	4045	-14.71	20240604	2865	20.42	20240417	4590	-24.84	20230628	2865	20.42	20240417	0.96	N	376290	500	88 억		12312633	N	N	0	N	00	N
8	20240628	101239	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	5	2	0.14	33164890	9517	105.97	3475	3540	3475	4555	2455	3505	3484.81	69.73	0	20	3635	3570	3535	3470	3435	3552	3452	88	1050	500	2450	5	1	17657500	620	67.50	0.62	12	0.05	52.00	5693.00	4665	20230623	-24.76	2865	20240417	22.51	4045	-13.23	20240604	2865	22.51	20240417	4590	-23.53	20230628	2865	22.51	20240417	0.96	N	376290	500	88 억		12312633	N	N	0	N	00	N
9	20240628	091244	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	0	3	0.00	24626680	7072	78.74	3475	3505	3475	4555	2455	3505	3482.28	69.73	0	0	3635	3570	3535	3470	3435	3552	3452	88	1050	500	2450	5	1	17657500	619	67.40	0.62	12	0.04	52.00	5693.00	4665	20230623	-24.87	2865	20240417	22.34	4045	-13.35	20240604	2865	22.34	20240417	4590	-23.64	20230628	2865	22.34	20240417	0.96	N	376290	500	88 억		12312633	N	N	0	N	00	N
10	20240627	161232	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	-35	5	-0.99	31815610	8976	119.79	3540	3600	3500	4600	2480	3540	3544.64	69.74	0	-1219	3633	3586	3503	3456	3373	3610	3480	88	1060	500	2470	5	1	17657500	619	67.40	0.62	12	0.05	52.00	5693.00	4665	20230623	-24.87	2865	20240417	22.34	4045	-13.35	20240604	2865	22.34	20240417	4610	-23.97	20230627	2865	22.34	20240417	0.97	N	376290	500	88 억		12313832	N	N	0	N	00	N
11	20240627	151239	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	-35	5	-0.99	29453990	8302	110.80	3540	3600	3505	4600	2480	3540	3547.82	69.74	0	-1218	3633	3586	3503	3456	3373	3610	3480	88	1060	500	2470	5	1	17657500	619	67.40	0.62	12	0.05	52.00	5693.00	4665	20230623	-24.87	2865	20240417	22.34	4045	-13.35	20240604	2865	22.34	20240417	4610	-23.97	20230627	2865	22.34	20240417	0.97	N	376290	500	88 억		12313832	N	N	0	N	00	N
12	20240627	141238	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	-30	5	-0.85	29005210	8174	109.09	3540	3600	3505	4600	2480	3540	3548.48	69.74	0	-1202	3633	3586	3503	3456	3373	3610	3480	88	1060	500	2470	5	1	17657500	620	67.50	0.62	12	0.05	52.00	5693.00	4665	20230623	-24.76	2865	20240417	22.51	4045	-13.23	20240604	2865	22.51	20240417	4610	-23.86	20230627	2865	22.51	20240417	0.97	N	376290	500	88 억		12313832	N	N	0	N	00	N
13	20240627	131237	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3515	-25	5	-0.71	27455855	7733	103.20	3540	3600	3510	4600	2480	3540	3550.49	69.74	0	-1202	3633	3586	3503	3456	3373	3610	3480	88	1060	500	2470	5	1	17657500	621	67.60	0.62	12	0.04	52.00	5693.00	4665	20230623	-24.65	2865	20240417	22.69	4045	-13.10	20240604	2865	22.69	20240417	4610	-23.75	20230627	2865	22.69	20240417	0.97	N	376290	500	88 억		12313832	N	N	0	N	00	N
14	20240627	121239	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3555	15	2	0.42	25666505	7224	96.41	3540	3600	3510	4600	2480	3540	3552.96	69.74	0	-1202	3633	3586	3503	3456	3373	3610	3480	88	1060	500	2470	5	1	17657500	628	68.37	0.62	12	0.04	52.00	5693.00	4665	20230623	-23.79	2865	20240417	24.08	4045	-12.11	20240604	2865	24.08	20240417	4610	-22.89	20230627	2865	24.08	20240417	0.97	N	376290	500	88 억		12313832	N	N	0	N	00	N
15	20240627	111238	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	45	2	1.27	23799735	6696	89.36	3540	3600	3515	4600	2480	3540	3554.33	69.74	0	-1188	3633	3586	3503	3456	3373	3610	3480	88	1060	500	2470	5	1	17657500	633	68.94	0.63	12	0.04	52.00	5693.00	4665	20230623	-23.15	2865	20240417	25.13	4045	-11.37	20240604	2865	25.13	20240417	4610	-22.23	20230627	2865	25.13	20240417	0.97	N	376290	500	88 억		12313832	N	N	0	N	00	N
16	20240627	101238	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	55	2	1.55	12719970	3593	47.95	3540	3600	3515	4600	2480	3540	3540.21	69.74	0	-542	3633	3586	3503	3456	3373	3610	3480	88	1060	500	2470	5	1	17657500	635	69.13	0.63	12	0.02	52.00	5693.00	4665	20230623	-22.94	2865	20240417	25.48	4045	-11.12	20240604	2865	25.48	20240417	4610	-22.02	20230627	2865	25.48	20240417	0.97	N	376290	500	88 억		12313832	N	N	0	N	00	N
17	20240627	091238	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3540	0	3	0.00	3058570	864	11.53	3540	3550	3540	4600	2480	3540	3540.01	69.74	0	-20	3633	3586	3503	3456	3373	3610	3480	88	1060	500	2470	5	1	17657500	625	68.08	0.62	12	0.00	52.00	5693.00	4665	20230623	-24.12	2865	20240417	23.56	4045	-12.48	20240604	2865	23.56	20240417	4610	-23.21	20230627	2865	23.56	20240417	0.97	N	376290	500	88 억		12313832	N	N	0	N	00	N
18	20240626	161233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3540	70	2	2.02	25869395	7440	61.75	3470	3550	3420	4510	2430	3470	3477.07	69.74	0	1016	3536	3502	3476	3442	3416	3490	3430	88	1040	500	2420	5	1	17657500	625	68.08	0.62	12	0.04	52.00	5693.00	4665	20230623	-24.12	2865	20240417	23.56	4045	-12.48	20240604	2865	23.56	20240417	4650	-23.87	20230626	2865	23.56	20240417	0.96	N	376290	500	88 억		12314142	N	N	0	N	00	N
19	20240626	151238	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3545	75	2	2.16	25129055	7231	60.01	3470	3550	3420	4510	2430	3470	3475.18	69.74	0	1028	3536	3502	3476	3442	3416	3490	3430	88	1040	500	2420	5	1	17657500	626	68.17	0.62	12	0.04	52.00	5693.00	4665	20230623	-24.01	2865	20240417	23.73	4045	-12.36	20240604	2865	23.73	20240417	4650	-23.76	20230626	2865	23.73	20240417	0.96	N	376290	500	88 억		12314142	N	N	0	N	00	N
20	20240626	141235	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3550	80	2	2.31	23614145	6802	56.45	3470	3550	3420	4510	2430	3470	3471.65	69.74	0	654	3536	3502	3476	3442	3416	3490	3430	88	1040	500	2420	5	1	17657500	627	68.27	0.62	12	0.04	52.00	5693.00	4665	20230623	-23.90	2865	20240417	23.91	4045	-12.24	20240604	2865	23.91	20240417	4650	-23.66	20230626	2865	23.91	20240417	0.96	N	376290	500	88 억		12314142	N	N	0	N	00	N
21	20240626	131235	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	60	2	1.73	17774350	5155	42.78	3470	3530	3420	4510	2430	3470	3447.98	69.74	0	1000	3536	3502	3476	3442	3416	3490	3430	88	1040	500	2420	5	1	17657500	623	67.88	0.62	12	0.03	52.00	5693.00	4665	20230623	-24.33	2865	20240417	23.21	4045	-12.73	20240604	2865	23.21	20240417	4650	-24.09	20230626	2865	23.21	20240417	0.96	N	376290	500	88 억		12314142	N	N	0	N	00	N
22	20240626	121233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	-15	5	-0.43	13617020	3960	32.87	3470	3470	3420	4510	2430	3470	3438.64	69.74	0	1043	3536	3502	3476	3442	3416	3490	3430	88	1040	500	2420	5	1	17657500	610	66.44	0.61	12	0.02	52.00	5693.00	4665	20230623	-25.94	2865	20240417	20.59	4045	-14.59	20240604	2865	20.59	20240417	4650	-25.70	20230626	2865	20.59	20240417	0.96	N	376290	500	88 억		12314142	N	N	0	N	00	N
23	20240626	111235	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	-15	5	-0.43	13416680	3902	32.38	3470	3470	3420	4510	2430	3470	3438.41	69.74	0	1096	3536	3502	3476	3442	3416	3490	3430	88	1040	500	2420	5	1	17657500	610	66.44	0.61	12	0.02	52.00	5693.00	4665	20230623	-25.94	2865	20240417	20.59	4045	-14.59	20240604	2865	20.59	20240417	4650	-25.70	20230626	2865	20.59	20240417	0.96	N	376290	500	88 억		12314142	N	N	0	N	00	N
24	20240626	101233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3465	-5	5	-0.14	12774610	3715	30.83	3470	3470	3420	4510	2430	3470	3438.66	69.74	0	1102	3536	3502	3476	3442	3416	3490	3430	88	1040	500	2420	5	1	17657500	612	66.63	0.61	12	0.02	52.00	5693.00	4665	20230623	-25.72	2865	20240417	20.94	4045	-14.34	20240604	2865	20.94	20240417	4650	-25.48	20230626	2865	20.94	20240417	0.96	N	376290	500	88 억		12314142	N	N	0	N	00	N
25	20240626	091236	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	-10	5	-0.29	12175455	3541	29.39	3470	3470	3420	4510	2430	3470	3438.42	69.74	0	1157	3536	3502	3476	3442	3416	3490	3430	88	1040	500	2420	5	1	17657500	611	66.54	0.61	12	0.02	52.00	5693.00	4665	20230623	-25.83	2865	20240417	20.77	4045	-14.46	20240604	2865	20.77	20240417	4650	-25.59	20230626	2865	20.77	20240417	0.96	N	376290	500	88 억		12314142	N	N	0	N	00	N
26	20240625	161232	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3470	-10	5	-0.29	41826250	12049	67.40	3480	3510	3450	4520	2440	3480	3471.35	69.71	0	4839	3703	3591	3528	3416	3353	3560	3385	88	1040	500	2430	5	1	17657500	613	66.73	0.61	12	0.07	52.00	5693.00	4665	20230623	-25.62	2865	20240417	21.12	4045	-14.22	20240604	2865	21.12	20240417	4650	-25.38	20230626	2865	21.12	20240417	0.95	N	376290	500	88 억		12309303	N	N	0	N	00	N
27	20240625	151229	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3475	-5	5	-0.14	38231615	11013	61.61	3480	3510	3450	4520	2440	3480	3471.50	69.71	0	4623	3703	3591	3528	3416	3353	3560	3385	88	1040	500	2430	5	1	17657500	614	66.83	0.61	12	0.06	52.00	5693.00	4665	20230623	-25.51	2865	20240417	21.29	4045	-14.09	20240604	2865	21.29	20240417	4650	-25.27	20230626	2865	21.29	20240417	0.95	N	376290	500	88 억		12309303	N	N	0	N	00	N
28	20240625	141233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	30	2	0.86	30292335	8726	48.81	3480	3510	3450	4520	2440	3480	3471.50	69.71	0	3891	3703	3591	3528	3416	3353	3560	3385	88	1040	500	2430	5	1	17657500	620	67.50	0.62	12	0.05	52.00	5693.00	4665	20230623	-24.76	2865	20240417	22.51	4045	-13.23	20240604	2865	22.51	20240417	4650	-24.52	20230626	2865	22.51	20240417	0.95	N	376290	500	88 억		12309303	N	N	0	N	00	N
29	20240625	131233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	0	3	0.00	17735875	5123	28.66	3480	3500	3450	4520	2440	3480	3462.01	69.71	0	1892	3703	3591	3528	3416	3353	3560	3385	88	1040	500	2430	5	1	17657500	614	66.92	0.61	12	0.03	52.00	5693.00	4665	20230623	-25.40	2865	20240417	21.47	4045	-13.97	20240604	2865	21.47	20240417	4650	-25.16	20230626	2865	21.47	20240417	0.95	N	376290	500	88 억		12309303	N	N	0	N	00	N
30	20240625	121236	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	0	3	0.00	16974220	4903	27.43	3480	3500	3450	4520	2440	3480	3462.01	69.71	0	1892	3703	3591	3528	3416	3353	3560	3385	88	1040	500	2430	5	1	17657500	614	66.92	0.61	12	0.03	52.00	5693.00	4665	20230623	-25.40	2865	20240417	21.47	4045	-13.97	20240604	2865	21.47	20240417	4650	-25.16	20230626	2865	21.47	20240417	0.95	N	376290	500	88 억		12309303	N	N	0	N	00	N
31	20240625	111234	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	0	3	0.00	16179330	4674	26.15	3480	3500	3450	4520	2440	3480	3461.56	69.71	0	1893	3703	3591	3528	3416	3353	3560	3385	88	1040	500	2430	5	1	17657500	614	66.92	0.61	12	0.03	52.00	5693.00	4665	20230623	-25.40	2865	20240417	21.47	4045	-13.97	20240604	2865	21.47	20240417	4650	-25.16	20230626	2865	21.47	20240417	0.95	N	376290	500	88 억		12309303	N	N	0	N	00	N
32	20240625	101233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	0	3	0.00	15090235	4361	24.40	3480	3500	3450	4520	2440	3480	3460.27	69.71	0	1893	3703	3591	3528	3416	3353	3560	3385	88	1040	500	2430	5	1	17657500	614	66.92	0.61	12	0.02	52.00	5693.00	4665	20230623	-25.40	2865	20240417	21.47	4045	-13.97	20240604	2865	21.47	20240417	4650	-25.16	20230626	2865	21.47	20240417	0.95	N	376290	500	88 억		12309303	N	N	0	N	00	N
33	20240625	091232	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3470	-10	5	-0.29	1639910	472	2.64	3480	3480	3450	4520	2440	3480	3474.39	69.71	0	36	3703	3591	3528	3416	3353	3560	3385	88	1040	500	2430	5	1	17657500	613	66.73	0.61	12	0.00	52.00	5693.00	4665	20230623	-25.62	2865	20240417	21.12	4045	-14.22	20240604	2865	21.12	20240417	4650	-25.38	20230626	2865	21.12	20240417	0.95	N	376290	500	88 억		12309303	N	N	0	N	00	N
34	20240624	161232	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	-60	5	-1.69	62538705	17876	102.24	3585	3640	3465	4600	2480	3540	3498.58	69.72	0	-895	3740	3640	3590	3490	3440	3615	3465	88	1060	500	2470	5	1	17657500	614	66.92	0.61	12	0.10	52.00	5693.00	4665	20230623	-25.40	2865	20240417	21.47	4045	-13.97	20240604	2865	21.47	20240417	4650	-25.16	20230626	2865	21.47	20240417	0.90	N	376290	500	88 억		12310175	N	N	0	N	00	N
35	20240624	151228	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	-30	5	-0.85	57686465	16482	94.26	3585	3640	3465	4600	2480	3540	3499.97	69.72	0	-849	3740	3640	3590	3490	3440	3615	3465	88	1060	500	2470	5	1	17657500	620	67.50	0.62	12	0.09	52.00	5693.00	4665	20230623	-24.76	2865	20240417	22.51	4045	-13.23	20240604	2865	22.51	20240417	4650	-24.52	20230626	2865	22.51	20240417	0.90	N	376290	500	88 억		12310175	N	N	0	N	00	N
36	20240624	141230	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3545	5	2	0.14	53516360	15304	87.53	3585	3640	3465	4600	2480	3540	3496.89	69.72	0	-980	3740	3640	3590	3490	3440	3615	3465	88	1060	500	2470	5	1	17657500	626	68.17	0.62	12	0.09	52.00	5693.00	4665	20230623	-24.01	2865	20240417	23.73	4045	-12.36	20240604	2865	23.73	20240417	4650	-23.76	20230626	2865	23.73	20240417	0.90	N	376290	500	88 억		12310175	N	N	0	N	00	N
37	20240624	131227	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	-35	5	-0.99	44896405	12888	73.71	3585	3585	3465	4600	2480	3540	3483.58	69.72	0	-226	3740	3640	3590	3490	3440	3615	3465	88	1060	500	2470	5	1	17657500	619	67.40	0.62	12	0.07	52.00	5693.00	4665	20230623	-24.87	2865	20240417	22.34	4045	-13.35	20240604	2865	22.34	20240417	4650	-24.62	20230626	2865	22.34	20240417	0.90	N	376290	500	88 억		12310175	N	N	0	N	00	N
38	20240624	121228	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	-50	5	-1.41	44022285	12638	72.28	3585	3585	3465	4600	2480	3540	3483.33	69.72	0	-317	3740	3640	3590	3490	3440	3615	3465	88	1060	500	2470	5	1	17657500	616	67.12	0.61	12	0.07	52.00	5693.00	4665	20230623	-25.19	2865	20240417	21.82	4045	-13.72	20240604	2865	21.82	20240417	4650	-24.95	20230626	2865	21.82	20240417	0.90	N	376290	500	88 억		12310175	N	N	0	N	00	N
39	20240624	111230	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	-55	5	-1.55	38575375	11074	63.33	3585	3585	3465	4600	2480	3540	3483.42	69.72	0	-239	3740	3640	3590	3490	3440	3615	3465	88	1060	500	2470	5	1	17657500	615	67.02	0.61	12	0.06	52.00	5693.00	4665	20230623	-25.29	2865	20240417	21.64	4045	-13.84	20240604	2865	21.64	20240417	4650	-25.05	20230626	2865	21.64	20240417	0.90	N	376290	500	88 억		12310175	N	N	0	N	00	N
40	20240624	101229	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	-50	5	-1.41	15265425	4372	25.00	3585	3585	3465	4600	2480	3540	3491.63	69.72	0	176	3740	3640	3590	3490	3440	3615	3465	88	1060	500	2470	5	1	17657500	616	67.12	0.61	12	0.02	52.00	5693.00	4665	20230623	-25.19	2865	20240417	21.82	4045	-13.72	20240604	2865	21.82	20240417	4650	-24.95	20230626	2865	21.82	20240417	0.90	N	376290	500	88 억		12310175	N	N	0	N	00	N
41	20240624	091229	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	-55	5	-1.55	7083295	2019	11.55	3585	3585	3470	4600	2480	3540	3508.32	69.72	0	-125	3740	3640	3590	3490	3440	3615	3465	88	1060	500	2470	5	1	17657500	615	67.02	0.61	12	0.01	52.00	5693.00	4665	20230623	-25.29	2865	20240417	21.64	4045	-13.84	20240604	2865	21.64	20240417	4650	-25.05	20230626	2865	21.64	20240417	0.90	N	376290	500	88 억		12310175	N	N	0	N	00	N
42	20240621	161146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3540	-120	5	-3.28	62506960	17485	94.09	3690	3690	3540	4755	2565	3660	3574.89	69.74	0	-4334	3773	3716	3663	3606	3553	3745	3635	88	1095	500	2560	5	1	17657500	625	68.08	0.62	12	0.10	52.00	5693.00	4665	20230623	-24.12	2865	20240417	23.56	4045	-12.48	20240604	2865	23.56	20240417	4665	-24.12	20230623	2865	23.56	20240417	0.90	N	376290	500	88 억		12314509	N	N	0	N	00	N
43	20240621	151147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3560	-100	5	-2.73	47138310	13157	70.80	3690	3690	3560	4755	2565	3660	3582.76	69.74	0	-4285	3773	3716	3663	3606	3553	3745	3635	88	1095	500	2560	5	1	17657500	629	68.46	0.63	12	0.07	52.00	5693.00	4665	20230623	-23.69	2865	20240417	24.26	4045	-11.99	20240604	2865	24.26	20240417	4665	-23.69	20230623	2865	24.26	20240417	0.90	N	376290	500	88 억		12314509	N	N	0	N	00	N
44	20240621	141145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3575	-85	5	-2.32	44547855	12430	66.89	3690	3690	3560	4755	2565	3660	3583.90	69.74	0	-3985	3773	3716	3663	3606	3553	3745	3635	88	1095	500	2560	5	1	17657500	631	68.75	0.63	12	0.07	52.00	5693.00	4665	20230623	-23.37	2865	20240417	24.78	4045	-11.62	20240604	2865	24.78	20240417	4665	-23.37	20230623	2865	24.78	20240417	0.90	N	376290	500	88 억		12314509	N	N	0	N	00	N
45	20240621	131147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	-80	5	-2.19	37820170	10549	56.76	3690	3690	3560	4755	2565	3660	3585.19	69.74	0	-3716	3773	3716	3663	3606	3553	3745	3635	88	1095	500	2560	5	1	17657500	632	68.85	0.63	12	0.06	52.00	5693.00	4665	20230623	-23.26	2865	20240417	24.96	4045	-11.50	20240604	2865	24.96	20240417	4665	-23.26	20230623	2865	24.96	20240417	0.90	N	376290	500	88 억		12314509	N	N	0	N	00	N
46	20240621	121150	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	-70	5	-1.91	36111685	10073	54.20	3690	3690	3560	4755	2565	3660	3585.00	69.74	0	-3729	3773	3716	3663	3606	3553	3745	3635	88	1095	500	2560	5	1	17657500	634	69.04	0.63	12	0.06	52.00	5693.00	4665	20230623	-23.04	2865	20240417	25.31	4045	-11.25	20240604	2865	25.31	20240417	4665	-23.04	20230623	2865	25.31	20240417	0.90	N	376290	500	88 억		12314509	N	N	0	N	00	N
47	20240621	111148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3575	-85	5	-2.32	32583230	9090	48.91	3690	3690	3560	4755	2565	3660	3584.51	69.74	0	-3752	3773	3716	3663	3606	3553	3745	3635	88	1095	500	2560	5	1	17657500	631	68.75	0.63	12	0.05	52.00	5693.00	4665	20230623	-23.37	2865	20240417	24.78	4045	-11.62	20240604	2865	24.78	20240417	4665	-23.37	20230623	2865	24.78	20240417	0.90	N	376290	500	88 억		12314509	N	N	0	N	00	N
48	20240621	101144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	-80	5	-2.19	21491945	5985	32.21	3690	3690	3560	4755	2565	3660	3590.97	69.74	0	-1736	3773	3716	3663	3606	3553	3745	3635	88	1095	500	2560	5	1	17657500	632	68.85	0.63	12	0.03	52.00	5693.00	4665	20230623	-23.26	2865	20240417	24.96	4045	-11.50	20240604	2865	24.96	20240417	4665	-23.26	20230623	2865	24.96	20240417	0.90	N	376290	500	88 억		12314509	N	N	0	N	00	N
49	20240621	091150	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	25	2	0.68	158585	43	0.23	3690	3690	3650	4755	2565	3660	3688.02	69.74	0	-11	3773	3716	3663	3606	3553	3745	3635	88	1095	500	2560	5	1	17657500	651	70.87	0.65	12	0.00	52.00	5693.00	4665	20230623	-21.01	2865	20240417	28.62	4045	-8.90	20240604	2865	28.62	20240417	4665	-21.01	20230623	2865	28.62	20240417	0.90	N	376290	500	88 억		12314509	N	N	0	N	00	N
50	20240620	161142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	10	2	0.27	67543920	18584	154.16	3645	3720	3610	4745	2555	3650	3634.52	69.77	0	-5091	3823	3736	3683	3596	3543	3720	3580	88	1095	500	2550	5	1	17657500	646	70.38	0.64	12	0.11	52.00	5693.00	4665	20230623	-21.54	2865	20240417	27.75	4045	-9.52	20240604	2865	27.75	20240417	4665	-21.54	20230623	2865	27.75	20240417	0.90	N	376290	500	88 억		12319600	N	N	0	N	00	N
51	20240620	151138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	5	2	0.14	62302410	17151	142.27	3645	3720	3610	4745	2555	3650	3632.58	69.77	0	-4908	3823	3736	3683	3596	3543	3720	3580	88	1095	500	2550	5	1	17657500	645	70.29	0.64	12	0.10	52.00	5693.00	4665	20230623	-21.65	2865	20240417	27.57	4045	-9.64	20240604	2865	27.57	20240417	4665	-21.65	20230623	2865	27.57	20240417	0.90	N	376290	500	88 억		12319600	N	N	0	N	00	N
52	20240620	141143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	-10	5	-0.27	34704700	9541	79.15	3645	3720	3620	4745	2555	3650	3637.43	69.77	0	-370	3823	3736	3683	3596	3543	3720	3580	88	1095	500	2550	5	1	17657500	643	70.00	0.64	12	0.05	52.00	5693.00	4665	20230623	-21.97	2865	20240417	27.05	4045	-10.01	20240604	2865	27.05	20240417	4665	-21.97	20230623	2865	27.05	20240417	0.90	N	376290	500	88 억		12319600	N	N	0	N	00	N
53	20240620	131143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	-15	5	-0.41	10550640	2895	24.01	3645	3720	3620	4745	2555	3650	3644.44	69.77	0	-360	3823	3736	3683	3596	3543	3720	3580	88	1095	500	2550	5	1	17657500	642	69.90	0.64	12	0.02	52.00	5693.00	4665	20230623	-22.08	2865	20240417	26.88	4045	-10.14	20240604	2865	26.88	20240417	4665	-22.08	20230623	2865	26.88	20240417	0.90	N	376290	500	88 억		12319600	N	N	0	N	00	N
54	20240620	121142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	5	2	0.14	4887435	1338	11.10	3645	3720	3645	4745	2555	3650	3652.79	69.77	0	167	3823	3736	3683	3596	3543	3720	3580	88	1095	500	2550	5	1	17657500	645	70.29	0.64	12	0.01	52.00	5693.00	4665	20230623	-21.65	2865	20240417	27.57	4045	-9.64	20240604	2865	27.57	20240417	4665	-21.65	20230623	2865	27.57	20240417	0.90	N	376290	500	88 억		12319600	N	N	0	N	00	N
55	20240620	111142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	10	2	0.27	3863270	1058	8.78	3645	3720	3645	4745	2555	3650	3651.48	69.77	0	167	3823	3736	3683	3596	3543	3720	3580	88	1095	500	2550	5	1	17657500	646	70.38	0.64	12	0.01	52.00	5693.00	4665	20230623	-21.54	2865	20240417	27.75	4045	-9.52	20240604	2865	27.75	20240417	4665	-21.54	20230623	2865	27.75	20240417	0.90	N	376290	500	88 억		12319600	N	N	0	N	00	N
56	20240620	101145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	10	2	0.27	3633150	995	8.25	3645	3720	3645	4745	2555	3650	3651.41	69.77	0	197	3823	3736	3683	3596	3543	3720	3580	88	1095	500	2550	5	1	17657500	646	70.38	0.64	12	0.01	52.00	5693.00	4665	20230623	-21.54	2865	20240417	27.75	4045	-9.52	20240604	2865	27.75	20240417	4665	-21.54	20230623	2865	27.75	20240417	0.90	N	376290	500	88 억		12319600	N	N	0	N	00	N
57	20240620	091149	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	50	2	1.37	2527695	693	5.75	3645	3720	3645	4745	2555	3650	3647.47	69.77	0	229	3823	3736	3683	3596	3543	3720	3580	88	1095	500	2550	5	1	17657500	653	71.15	0.65	12	0.00	52.00	5693.00	4665	20230623	-20.69	2865	20240417	29.14	4045	-8.53	20240604	2865	29.14	20240417	4665	-20.69	20230623	2865	29.14	20240417	0.90	N	376290	500	88 억		12319600	N	N	0	N	00	N
58	20240619	161137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	0	3	0.00	43373520	11809	48.76	3650	3770	3630	4745	2555	3650	3672.92	69.77	0	733	3983	3816	3733	3566	3483	3775	3525	88	1095	500	2550	5	1	17657500	644	70.19	0.64	12	0.07	52.00	5693.00	4685	20230613	-22.09	2865	20240417	27.40	4045	-9.77	20240604	2865	27.40	20240417	4665	-21.76	20230623	2865	27.40	20240417	0.90	N	376290	500	88 억		12318862	N	N	0	N	00	N
59	20240619	151138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3675	25	2	0.68	42705220	11626	48.01	3650	3770	3630	4745	2555	3650	3673.25	69.77	0	842	3983	3816	3733	3566	3483	3775	3525	88	1095	500	2550	5	1	17657500	649	70.67	0.65	12	0.07	52.00	5693.00	4685	20230613	-21.56	2865	20240417	28.27	4045	-9.15	20240604	2865	28.27	20240417	4665	-21.22	20230623	2865	28.27	20240417	0.90	N	376290	500	88 억		12318862	N	N	0	N	00	N
60	20240619	141146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	35	2	0.96	37582590	10219	42.20	3650	3770	3645	4745	2555	3650	3677.72	69.77	0	734	3983	3816	3733	3566	3483	3775	3525	88	1095	500	2550	5	1	17657500	651	70.87	0.65	12	0.06	52.00	5693.00	4685	20230613	-21.34	2865	20240417	28.62	4045	-8.90	20240604	2865	28.62	20240417	4665	-21.01	20230623	2865	28.62	20240417	0.90	N	376290	500	88 억		12318862	N	N	0	N	00	N
61	20240619	131134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	30	2	0.82	23713010	6434	26.57	3650	3770	3645	4745	2555	3650	3685.58	69.77	0	-240	3983	3816	3733	3566	3483	3775	3525	88	1095	500	2550	5	1	17657500	650	70.77	0.65	12	0.04	52.00	5693.00	4685	20230613	-21.45	2865	20240417	28.45	4045	-9.02	20240604	2865	28.45	20240417	4665	-21.11	20230623	2865	28.45	20240417	0.90	N	376290	500	88 억		12318862	N	N	0	N	00	N
62	20240619	121135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	10	2	0.27	22778390	6180	25.52	3650	3770	3645	4745	2555	3650	3685.82	69.77	0	-238	3983	3816	3733	3566	3483	3775	3525	88	1095	500	2550	5	1	17657500	646	70.38	0.64	12	0.03	52.00	5693.00	4685	20230613	-21.88	2865	20240417	27.75	4045	-9.52	20240604	2865	27.75	20240417	4665	-21.54	20230623	2865	27.75	20240417	0.90	N	376290	500	88 억		12318862	N	N	0	N	00	N
63	20240619	111139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	35	2	0.96	21284365	5773	23.84	3650	3770	3645	4745	2555	3650	3686.88	69.77	0	-17	3983	3816	3733	3566	3483	3775	3525	88	1095	500	2550	5	1	17657500	651	70.87	0.65	12	0.03	52.00	5693.00	4685	20230613	-21.34	2865	20240417	28.62	4045	-8.90	20240604	2865	28.62	20240417	4665	-21.01	20230623	2865	28.62	20240417	0.90	N	376290	500	88 억		12318862	N	N	0	N	00	N
64	20240619	101141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	55	2	1.51	19935240	5407	22.33	3650	3770	3645	4745	2555	3650	3686.93	69.77	0	81	3983	3816	3733	3566	3483	3775	3525	88	1095	500	2550	5	1	17657500	654	71.25	0.65	12	0.03	52.00	5693.00	4685	20230613	-20.92	2865	20240417	29.32	4045	-8.41	20240604	2865	29.32	20240417	4665	-20.58	20230623	2865	29.32	20240417	0.90	N	376290	500	88 억		12318862	N	N	0	N	00	N
65	20240619	091145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	90	2	2.47	14867440	4030	16.64	3650	3770	3645	4745	2555	3650	3689.19	69.77	0	-671	3983	3816	3733	3566	3483	3775	3525	88	1095	500	2550	5	1	17657500	660	71.92	0.66	12	0.02	52.00	5693.00	4685	20230613	-20.17	2865	20240417	30.54	4045	-7.54	20240604	2865	30.54	20240417	4665	-19.83	20230623	2865	30.54	20240417	0.90	N	376290	500	88 억		12318862	N	N	0	N	00	N
66	20240618	161131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	-35	5	-0.95	90822520	24218	122.88	3715	3900	3650	4790	2580	3685	3750.21	69.76	0	100	3808	3746	3673	3611	3538	3710	3575	88	1105	500	2570	5	1	17657500	644	70.19	0.64	12	0.14	52.00	5693.00	4740	20230612	-23.00	2865	20240417	27.40	4045	-9.77	20240604	2865	27.40	20240417	4665	-21.76	20230623	2865	27.40	20240417	0.89	N	376290	500	88 억		12318618	N	N	0	N	00	N
67	20240618	151131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	50	2	1.36	85159795	22670	115.02	3715	3900	3685	4790	2580	3685	3756.50	69.76	0	1308	3808	3746	3673	3611	3538	3710	3575	88	1105	500	2570	5	1	17657500	660	71.83	0.66	12	0.13	52.00	5693.00	4740	20230612	-21.20	2865	20240417	30.37	4045	-7.66	20240604	2865	30.37	20240417	4665	-19.94	20230623	2865	30.37	20240417	0.89	N	376290	500	88 억		12318618	N	N	0	N	00	N
68	20240618	141135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3750	65	2	1.76	76294895	20281	102.90	3715	3900	3700	4790	2580	3685	3761.89	69.76	0	1396	3808	3746	3673	3611	3538	3710	3575	88	1105	500	2570	5	1	17657500	662	72.12	0.66	12	0.11	52.00	5693.00	4740	20230612	-20.89	2865	20240417	30.89	4045	-7.29	20240604	2865	30.89	20240417	4665	-19.61	20230623	2865	30.89	20240417	0.89	N	376290	500	88 억		12318618	N	N	0	N	00	N
69	20240618	131135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3750	65	2	1.76	72760560	19339	98.12	3715	3900	3700	4790	2580	3685	3762.37	69.76	0	1494	3808	3746	3673	3611	3538	3710	3575	88	1105	500	2570	5	1	17657500	662	72.12	0.66	12	0.11	52.00	5693.00	4740	20230612	-20.89	2865	20240417	30.89	4045	-7.29	20240604	2865	30.89	20240417	4665	-19.61	20230623	2865	30.89	20240417	0.89	N	376290	500	88 억		12318618	N	N	0	N	00	N
70	20240618	121132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	110	2	2.99	61901295	16432	83.37	3715	3900	3700	4790	2580	3685	3767.12	69.76	0	75	3808	3746	3673	3611	3538	3710	3575	88	1105	500	2570	5	1	17657500	670	72.98	0.67	12	0.09	52.00	5693.00	4740	20230612	-19.94	2865	20240417	32.46	4045	-6.18	20240604	2865	32.46	20240417	4665	-18.65	20230623	2865	32.46	20240417	0.89	N	376290	500	88 억		12318618	N	N	0	N	00	N
71	20240618	111133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	85	2	2.31	53392020	14179	71.94	3715	3900	3700	4790	2580	3685	3765.57	69.76	0	1431	3808	3746	3673	3611	3538	3710	3575	88	1105	500	2570	5	1	17657500	666	72.50	0.66	12	0.08	52.00	5693.00	4740	20230612	-20.46	2865	20240417	31.59	4045	-6.80	20240604	2865	31.59	20240417	4665	-19.19	20230623	2865	31.59	20240417	0.89	N	376290	500	88 억		12318618	N	N	0	N	00	N
72	20240618	101132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	170	2	4.61	38798890	10314	52.33	3715	3900	3700	4790	2580	3685	3761.77	69.76	0	580	3808	3746	3673	3611	3538	3710	3575	88	1105	500	2570	5	1	17657500	681	74.13	0.68	12	0.06	52.00	5693.00	4740	20230612	-18.67	2865	20240417	34.55	4045	-4.70	20240604	2865	34.55	20240417	4665	-17.36	20230623	2865	34.55	20240417	0.89	N	376290	500	88 억		12318618	N	N	0	N	00	N
73	20240618	091141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	100	2	2.71	16671630	4426	22.46	3715	3900	3715	4790	2580	3685	3766.75	69.76	0	1102	3808	3746	3673	3611	3538	3710	3575	88	1105	500	2570	5	1	17657500	668	72.79	0.66	12	0.03	52.00	5693.00	4740	20230612	-20.15	2865	20240417	32.11	4045	-6.43	20240604	2865	32.11	20240417	4665	-18.86	20230623	2865	32.11	20240417	0.89	N	376290	500	88 억		12318618	N	N	0	N	00	N
74	20240617	161123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	55	2	1.52	71460975	19705	145.50	3735	3735	3600	4715	2545	3630	3626.54	69.71	0	9726	3903	3766	3698	3561	3493	3732	3527	88	1085	500	2540	5	1	17657500	651	70.87	0.65	12	0.11	52.00	5693.00	4740	20230612	-22.26	2865	20240417	28.62	4045	-8.90	20240604	2865	28.62	20240417	4665	-21.01	20230623	2865	28.62	20240417	0.89	N	376290	500	88 억		12309619	N	N	0	N	00	N
75	20240617	151131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	30	2	0.83	68950935	19021	140.45	3735	3735	3600	4715	2545	3630	3624.99	69.71	0	9875	3903	3766	3698	3561	3493	3732	3527	88	1085	500	2540	5	1	17657500	646	70.38	0.64	12	0.11	52.00	5693.00	4740	20230612	-22.78	2865	20240417	27.75	4045	-9.52	20240604	2865	27.75	20240417	4665	-21.54	20230623	2865	27.75	20240417	0.89	N	376290	500	88 억		12309619	N	N	0	N	00	N
76	20240617	141120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	30	2	0.83	66861615	18449	136.23	3735	3735	3600	4715	2545	3630	3624.13	69.71	0	9794	3903	3766	3698	3561	3493	3732	3527	88	1085	500	2540	5	1	17657500	646	70.38	0.64	12	0.10	52.00	5693.00	4740	20230612	-22.78	2865	20240417	27.75	4045	-9.52	20240604	2865	27.75	20240417	4665	-21.54	20230623	2865	27.75	20240417	0.89	N	376290	500	88 억		12309619	N	N	0	N	00	N
77	20240617	131120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	0	3	0.00	62813150	17336	128.01	3735	3735	3600	4715	2545	3630	3623.28	69.71	0	8827	3903	3766	3698	3561	3493	3732	3527	88	1085	500	2540	5	1	17657500	641	69.81	0.64	12	0.10	52.00	5693.00	4740	20230612	-23.42	2865	20240417	26.70	4045	-10.26	20240604	2865	26.70	20240417	4665	-22.19	20230623	2865	26.70	20240417	0.89	N	376290	500	88 억		12309619	N	N	0	N	00	N
78	20240617	121120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3620	-10	5	-0.28	31717255	8733	64.48	3735	3735	3600	4715	2545	3630	3631.89	69.71	0	1531	3903	3766	3698	3561	3493	3732	3527	88	1085	500	2540	5	1	17657500	639	69.62	0.64	12	0.05	52.00	5693.00	4740	20230612	-23.63	2865	20240417	26.35	4045	-10.51	20240604	2865	26.35	20240417	4665	-22.40	20230623	2865	26.35	20240417	0.89	N	376290	500	88 억		12309619	N	N	0	N	00	N
79	20240617	111112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	-5	5	-0.14	25635805	7055	52.09	3735	3735	3600	4715	2545	3630	3633.71	69.71	0	1429	3903	3766	3698	3561	3493	3732	3527	88	1085	500	2540	5	1	17657500	640	69.71	0.64	12	0.04	52.00	5693.00	4740	20230612	-23.52	2865	20240417	26.53	4045	-10.38	20240604	2865	26.53	20240417	4665	-22.29	20230623	2865	26.53	20240417	0.89	N	376290	500	88 억		12309619	N	N	0	N	00	N
80	20240617	101112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	5	2	0.14	16689060	4575	33.78	3735	3735	3600	4715	2545	3630	3647.88	69.71	0	1248	3903	3766	3698	3561	3493	3732	3527	88	1085	500	2540	5	1	17657500	642	69.90	0.64	12	0.03	52.00	5693.00	4740	20230612	-23.31	2865	20240417	26.88	4045	-10.14	20240604	2865	26.88	20240417	4665	-22.08	20230623	2865	26.88	20240417	0.89	N	376290	500	88 억		12309619	N	N	0	N	00	N
81	20240617	091115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	65	2	1.79	3538610	953	7.04	3735	3735	3695	4715	2545	3630	3713.13	69.71	0	-209	3903	3766	3698	3561	3493	3732	3527	88	1085	500	2540	5	1	17657500	652	71.06	0.65	12	0.01	52.00	5693.00	4740	20230612	-22.05	2865	20240417	28.97	4045	-8.65	20240604	2865	28.97	20240417	4665	-20.79	20230623	2865	28.97	20240417	0.89	N	376290	500	88 억		12309619	N	N	0	N	00	N
82	20240614	160938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	-80	5	-2.16	49779835	13532	127.24	3835	3835	3630	4820	2600	3710	3678.68	69.72	0	-502	3920	3815	3755	3650	3590	3785	3620	88	1110	500	2590	5	1	17657500	641	69.81	0.64	12	0.08	52.00	5693.00	4740	20230612	-23.42	2865	20240417	26.70	4045	-10.26	20240604	2865	26.70	20240417	4665	-22.19	20230623	2865	26.70	20240417	0.90	N	376290	500	88 억		12311519	N	N	0	N	00	N
83	20240614	150941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	-30	5	-0.81	48078485	13064	122.84	3835	3835	3640	4820	2600	3710	3680.23	69.72	0	-206	3920	3815	3755	3650	3590	3785	3620	88	1110	500	2590	5	1	17657500	650	70.77	0.65	12	0.07	52.00	5693.00	4740	20230612	-22.36	2865	20240417	28.45	4045	-9.02	20240604	2865	28.45	20240417	4665	-21.11	20230623	2865	28.45	20240417	0.90	N	376290	500	88 억		12311519	N	N	0	N	00	N
84	20240614	140940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	-30	5	-0.81	39436430	10708	100.69	3835	3835	3650	4820	2600	3710	3682.89	69.72	0	-289	3920	3815	3755	3650	3590	3785	3620	88	1110	500	2590	5	1	17657500	650	70.77	0.65	12	0.06	52.00	5693.00	4740	20230612	-22.36	2865	20240417	28.45	4045	-9.02	20240604	2865	28.45	20240417	4665	-21.11	20230623	2865	28.45	20240417	0.90	N	376290	500	88 억		12311519	N	N	0	N	00	N
85	20240614	130942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	-30	5	-0.81	38498710	10453	98.29	3835	3835	3650	4820	2600	3710	3683.03	69.72	0	-512	3920	3815	3755	3650	3590	3785	3620	88	1110	500	2590	5	1	17657500	650	70.77	0.65	12	0.06	52.00	5693.00	4740	20230612	-22.36	2865	20240417	28.45	4045	-9.02	20240604	2865	28.45	20240417	4665	-21.11	20230623	2865	28.45	20240417	0.90	N	376290	500	88 억		12311519	N	N	0	N	00	N
86	20240614	120947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	-20	5	-0.54	36756950	9980	93.84	3835	3835	3650	4820	2600	3710	3683.06	69.72	0	-638	3920	3815	3755	3650	3590	3785	3620	88	1110	500	2590	5	1	17657500	652	70.96	0.65	12	0.06	52.00	5693.00	4740	20230612	-22.15	2865	20240417	28.80	4045	-8.78	20240604	2865	28.80	20240417	4665	-20.90	20230623	2865	28.80	20240417	0.90	N	376290	500	88 억		12311519	N	N	0	N	00	N
87	20240614	111101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3675	-35	5	-0.94	35069705	9522	89.53	3835	3835	3650	4820	2600	3710	3683.02	69.72	0	-848	3920	3815	3755	3650	3590	3785	3620	88	1110	500	2590	5	1	17657500	649	70.67	0.65	12	0.05	52.00	5693.00	4740	20230612	-22.47	2865	20240417	28.27	4045	-9.15	20240604	2865	28.27	20240417	4665	-21.22	20230623	2865	28.27	20240417	0.90	N	376290	500	88 억		12311519	N	N	0	N	00	N
88	20240614	101100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	-5	5	-0.13	10724360	2894	27.21	3835	3835	3685	4820	2600	3710	3705.72	69.72	0	101	3920	3815	3755	3650	3590	3785	3620	88	1110	500	2590	5	1	17657500	654	71.25	0.65	12	0.02	52.00	5693.00	4740	20230612	-21.84	2865	20240417	29.32	4045	-8.41	20240604	2865	29.32	20240417	4665	-20.58	20230623	2865	29.32	20240417	0.90	N	376290	500	88 억		12311519	N	N	0	N	00	N
89	20240614	091106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	15	2	0.40	8978645	2423	22.78	3835	3835	3690	4820	2600	3710	3705.59	69.72	0	201	3920	3815	3755	3650	3590	3785	3620	88	1110	500	2590	5	1	17657500	658	71.63	0.65	12	0.01	52.00	5693.00	4740	20230612	-21.41	2865	20240417	30.02	4045	-7.91	20240604	2865	30.02	20240417	4665	-20.15	20230623	2865	30.02	20240417	0.90	N	376290	500	88 억		12311519	N	N	0	N	00	N
90	20240613	161047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	-30	5	-0.80	39678125	10635	61.06	3860	3860	3695	4860	2620	3740	3730.90	69.74	0	-37	3876	3807	3756	3687	3636	3782	3662	88	1120	500	2610	5	1	17657500	655	71.35	0.65	12	0.06	52.00	5693.00	4740	20230612	-21.73	2865	20240417	29.49	4045	-8.28	20240604	2865	29.49	20240417	4685	-20.81	20230613	2865	29.49	20240417	0.89	N	376290	500	88 억		12313858	N	N	0	N	00	N
91	20240613	151106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	-10	5	-0.27	37540165	10059	57.75	3860	3860	3695	4860	2620	3740	3732.00	69.74	0	15	3876	3807	3756	3687	3636	3782	3662	88	1120	500	2610	5	1	17657500	659	71.73	0.66	12	0.06	52.00	5693.00	4740	20230612	-21.31	2865	20240417	30.19	4045	-7.79	20240604	2865	30.19	20240417	4685	-20.38	20230613	2865	30.19	20240417	0.89	N	376290	500	88 억		12313858	N	N	0	N	00	N
92	20240613	141055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	-10	5	-0.27	26757145	7151	41.06	3860	3860	3710	4860	2620	3740	3741.73	69.74	0	-163	3876	3807	3756	3687	3636	3782	3662	88	1120	500	2610	5	1	17657500	659	71.73	0.66	12	0.04	52.00	5693.00	4740	20230612	-21.31	2865	20240417	30.19	4045	-7.79	20240604	2865	30.19	20240417	4685	-20.38	20230613	2865	30.19	20240417	0.89	N	376290	500	88 억		12313858	N	N	0	N	00	N
93	20240613	131053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	-5	5	-0.13	18293640	4878	28.01	3860	3860	3720	4860	2620	3740	3750.23	69.74	0	206	3876	3807	3756	3687	3636	3782	3662	88	1120	500	2610	5	1	17657500	660	71.83	0.66	12	0.03	52.00	5693.00	4740	20230612	-21.20	2865	20240417	30.37	4045	-7.66	20240604	2865	30.37	20240417	4685	-20.28	20230613	2865	30.37	20240417	0.89	N	376290	500	88 억		12313858	N	N	0	N	00	N
94	20240613	121056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	0	3	0.00	16750630	4465	25.64	3860	3860	3720	4860	2620	3740	3751.54	69.74	0	-124	3876	3807	3756	3687	3636	3782	3662	88	1120	500	2610	5	1	17657500	660	71.92	0.66	12	0.03	52.00	5693.00	4740	20230612	-21.10	2865	20240417	30.54	4045	-7.54	20240604	2865	30.54	20240417	4685	-20.17	20230613	2865	30.54	20240417	0.89	N	376290	500	88 억		12313858	N	N	0	N	00	N
95	20240613	111050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	0	3	0.00	13341955	3551	20.39	3860	3860	3735	4860	2620	3740	3757.24	69.74	0	-387	3876	3807	3756	3687	3636	3782	3662	88	1120	500	2610	5	1	17657500	660	71.92	0.66	12	0.02	52.00	5693.00	4740	20230612	-21.10	2865	20240417	30.54	4045	-7.54	20240604	2865	30.54	20240417	4685	-20.17	20230613	2865	30.54	20240417	0.89	N	376290	500	88 억		12313858	N	N	0	N	00	N
96	20240613	101049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	30	2	0.80	6443790	1710	9.82	3860	3860	3745	4860	2620	3740	3768.30	69.74	0	-125	3876	3807	3756	3687	3636	3782	3662	88	1120	500	2610	5	1	17657500	666	72.50	0.66	12	0.01	52.00	5693.00	4740	20230612	-20.46	2865	20240417	31.59	4045	-6.80	20240604	2865	31.59	20240417	4685	-19.53	20230613	2865	31.59	20240417	0.89	N	376290	500	88 억		12313858	N	N	0	N	00	N
97	20240613	091058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	50	2	1.34	1049160	273	1.57	3860	3860	3770	4860	2620	3740	3843.08	69.74	0	-97	3876	3807	3756	3687	3636	3782	3662	88	1120	500	2610	5	1	17657500	669	72.88	0.67	12	0.00	52.00	5693.00	4740	20230612	-20.04	2865	20240417	32.29	4045	-6.30	20240604	2865	32.29	20240417	4685	-19.10	20230613	2865	32.29	20240417	0.89	N	376290	500	88 억		12313858	N	N	0	N	00	N
98	20240612	161039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	-15	5	-0.40	65442955	17415	99.77	3760	3825	3705	4880	2630	3755	3757.85	69.72	0	4045	3998	3876	3793	3671	3588	3835	3630	88	1125	500	2620	5	1	17657500	660	71.92	0.66	12	0.10	52.00	5693.00	4750	20230605	-21.26	2865	20240417	30.54	4045	-7.54	20240604	2865	30.54	20240417	4740	-21.10	20230612	2865	30.54	20240417	0.89	N	376290	500	88 억		12311155	N	N	0	N	00	N
99	20240612	151052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	-10	5	-0.27	63453595	16884	96.73	3760	3825	3705	4880	2630	3755	3758.21	69.72	0	3698	3998	3876	3793	3671	3588	3835	3630	88	1125	500	2620	5	1	17657500	661	72.02	0.66	12	0.10	52.00	5693.00	4750	20230605	-21.16	2865	20240417	30.72	4045	-7.42	20240604	2865	30.72	20240417	4740	-20.99	20230612	2865	30.72	20240417	0.89	N	376290	500	88 억		12311155	N	N	0	N	00	N
100	20240612	141044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	0	3	0.00	34699920	9208	52.75	3760	3825	3705	4880	2630	3755	3768.45	69.72	0	3309	3998	3876	3793	3671	3588	3835	3630	88	1125	500	2620	5	1	17657500	663	72.21	0.66	12	0.05	52.00	5693.00	4750	20230605	-20.95	2865	20240417	31.06	4045	-7.17	20240604	2865	31.06	20240417	4740	-20.78	20230612	2865	31.06	20240417	0.89	N	376290	500	88 억		12311155	N	N	0	N	00	N
101	20240612	131045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	30	2	0.80	28288580	7505	43.00	3760	3825	3705	4880	2630	3755	3769.30	69.72	0	3594	3998	3876	3793	3671	3588	3835	3630	88	1125	500	2620	5	1	17657500	668	72.79	0.66	12	0.04	52.00	5693.00	4750	20230605	-20.32	2865	20240417	32.11	4045	-6.43	20240604	2865	32.11	20240417	4740	-20.15	20230612	2865	32.11	20240417	0.89	N	376290	500	88 억		12311155	N	N	0	N	00	N
102	20240612	121045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	40	2	1.07	27243675	7229	41.42	3760	3825	3705	4880	2630	3755	3768.66	69.72	0	3451	3998	3876	3793	3671	3588	3835	3630	88	1125	500	2620	5	1	17657500	670	72.98	0.67	12	0.04	52.00	5693.00	4750	20230605	-20.11	2865	20240417	32.46	4045	-6.18	20240604	2865	32.46	20240417	4740	-19.94	20230612	2865	32.46	20240417	0.89	N	376290	500	88 억		12311155	N	N	0	N	00	N
103	20240612	111043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	45	2	1.20	26202640	6955	39.85	3760	3825	3705	4880	2630	3755	3767.45	69.72	0	3238	3998	3876	3793	3671	3588	3835	3630	88	1125	500	2620	5	1	17657500	671	73.08	0.67	12	0.04	52.00	5693.00	4750	20230605	-20.00	2865	20240417	32.64	4045	-6.06	20240604	2865	32.64	20240417	4740	-19.83	20230612	2865	32.64	20240417	0.89	N	376290	500	88 억		12311155	N	N	0	N	00	N
104	20240612	101045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3820	65	2	1.73	24393100	6480	37.12	3760	3825	3705	4880	2630	3755	3764.37	69.72	0	2984	3998	3876	3793	3671	3588	3835	3630	88	1125	500	2620	5	1	17657500	675	73.46	0.67	12	0.04	52.00	5693.00	4750	20230605	-19.58	2865	20240417	33.33	4045	-5.56	20240604	2865	33.33	20240417	4740	-19.41	20230612	2865	33.33	20240417	0.89	N	376290	500	88 억		12311155	N	N	0	N	00	N
105	20240612	091048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	15	2	0.40	15334680	4100	23.49	3760	3770	3705	4880	2630	3755	3740.17	69.72	0	3036	3998	3876	3793	3671	3588	3835	3630	88	1125	500	2620	5	1	17657500	666	72.50	0.66	12	0.02	52.00	5693.00	4750	20230605	-20.63	2865	20240417	31.59	4045	-6.80	20240604	2865	31.59	20240417	4740	-20.46	20230612	2865	31.59	20240417	0.89	N	376290	500	88 억		12311155	N	N	0	N	00	N
106	20240610	161035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	-20	5	-0.52	37232935	9612	44.82	3870	3960	3830	5030	2710	3870	3873.62	69.72	0	1245	4080	3975	3905	3800	3730	3940	3765	88	1160	500	2700	5	1	17657500	680	74.04	0.68	12	0.05	52.00	5693.00	4750	20230605	-18.95	2865	20240417	34.38	4045	-4.82	20240604	2865	34.38	20240417	4740	-18.78	20230612	2865	34.38	20240417	0.89	N	376290	500	88 억		12310750	N	N	0	N	00	N
107	20240610	151046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3875	5	2	0.13	29373605	7584	35.36	3870	3960	3830	5030	2710	3870	3873.10	69.72	0	1417	4080	3975	3905	3800	3730	3940	3765	88	1160	500	2700	5	1	17657500	684	74.52	0.68	12	0.04	52.00	5693.00	4750	20230605	-18.42	2865	20240417	35.25	4045	-4.20	20240604	2865	35.25	20240417	4740	-18.25	20230612	2865	35.25	20240417	0.89	N	376290	500	88 억		12310750	N	N	0	N	00	N
108	20240610	141041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	20	2	0.52	27092830	6994	32.61	3870	3960	3830	5030	2710	3870	3873.72	69.72	0	1391	4080	3975	3905	3800	3730	3940	3765	88	1160	500	2700	5	1	17657500	687	74.81	0.68	12	0.04	52.00	5693.00	4750	20230605	-18.11	2865	20240417	35.78	4045	-3.83	20240604	2865	35.78	20240417	4740	-17.93	20230612	2865	35.78	20240417	0.89	N	376290	500	88 억		12310750	N	N	0	N	00	N
109	20240610	131036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	20	2	0.52	25669320	6626	30.89	3870	3960	3830	5030	2710	3870	3874.03	69.72	0	1391	4080	3975	3905	3800	3730	3940	3765	88	1160	500	2700	5	1	17657500	687	74.81	0.68	12	0.04	52.00	5693.00	4750	20230605	-18.11	2865	20240417	35.78	4045	-3.83	20240604	2865	35.78	20240417	4740	-17.93	20230612	2865	35.78	20240417	0.89	N	376290	500	88 억		12310750	N	N	0	N	00	N
110	20240610	121038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	20	2	0.52	23960320	6185	28.84	3870	3960	3830	5030	2710	3870	3873.94	69.72	0	1391	4080	3975	3905	3800	3730	3940	3765	88	1160	500	2700	5	1	17657500	687	74.81	0.68	12	0.04	52.00	5693.00	4750	20230605	-18.11	2865	20240417	35.78	4045	-3.83	20240604	2865	35.78	20240417	4740	-17.93	20230612	2865	35.78	20240417	0.89	N	376290	500	88 억		12310750	N	N	0	N	00	N
111	20240610	111041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	30	2	0.78	23528280	6074	28.32	3870	3960	3830	5030	2710	3870	3873.61	69.72	0	1391	4080	3975	3905	3800	3730	3940	3765	88	1160	500	2700	5	1	17657500	689	75.00	0.69	12	0.03	52.00	5693.00	4750	20230605	-17.89	2865	20240417	36.13	4045	-3.58	20240604	2865	36.13	20240417	4740	-17.72	20230612	2865	36.13	20240417	0.89	N	376290	500	88 억		12310750	N	N	0	N	00	N
112	20240610	101038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3915	45	2	1.16	22737475	5870	27.37	3870	3960	3830	5030	2710	3870	3873.51	69.72	0	1391	4080	3975	3905	3800	3730	3940	3765	88	1160	500	2700	5	1	17657500	691	75.29	0.69	12	0.03	52.00	5693.00	4750	20230605	-17.58	2865	20240417	36.65	4045	-3.21	20240604	2865	36.65	20240417	4740	-17.41	20230612	2865	36.65	20240417	0.89	N	376290	500	88 억		12310750	N	N	0	N	00	N
113	20240610	091044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	70	2	1.81	6608720	1706	7.95	3870	3960	3830	5030	2710	3870	3873.81	69.72	0	772	4080	3975	3905	3800	3730	3940	3765	88	1160	500	2700	5	1	17657500	696	75.77	0.69	12	0.01	52.00	5693.00	4750	20230605	-17.05	2865	20240417	37.52	4045	-2.60	20240604	2865	37.52	20240417	4740	-16.88	20230612	2865	37.52	20240417	0.89	N	376290	500	88 억		12310750	N	N	0	N	00	N
114	20240607	161112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	-140	5	-3.49	83460950	21439	121.96	4010	4010	3835	5210	2810	4010	3893.09	69.72	0	-217	4123	4066	3983	3926	3843	4025	3885	88	1200	500	2800	5	1	17657500	683	74.42	0.68	12	0.12	52.00	5693.00	4750	20230605	-18.53	2865	20240417	35.08	4045	-4.33	20240604	2865	35.08	20240417	4740	-18.35	20230612	2865	35.08	20240417	0.89	N	376290	500	88 억		12310954	N	N	0	N	00	N
115	20240607	151122	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	-90	5	-2.24	78902235	20262	115.26	4010	4010	3835	5210	2810	4010	3894.10	69.72	0	94	4123	4066	3983	3926	3843	4025	3885	88	1200	500	2800	5	1	17657500	692	75.38	0.69	12	0.11	52.00	5693.00	4750	20230605	-17.47	2865	20240417	36.82	4045	-3.09	20240604	2865	36.82	20240417	4740	-17.30	20230612	2865	36.82	20240417	0.89	N	376290	500	88 억		12310954	N	N	0	N	00	N
116	20240607	141113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-110	5	-2.74	77947965	20019	113.88	4010	4010	3835	5210	2810	4010	3893.70	69.72	0	103	4123	4066	3983	3926	3843	4025	3885	88	1200	500	2800	5	1	17657500	689	75.00	0.69	12	0.11	52.00	5693.00	4750	20230605	-17.89	2865	20240417	36.13	4045	-3.58	20240604	2865	36.13	20240417	4740	-17.72	20230612	2865	36.13	20240417	0.89	N	376290	500	88 억		12310954	N	N	0	N	00	N
117	20240607	131111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	-155	5	-3.87	67869575	17429	99.15	4010	4010	3835	5210	2810	4010	3894.06	69.72	0	833	4123	4066	3983	3926	3843	4025	3885	88	1200	500	2800	5	1	17657500	681	74.13	0.68	12	0.10	52.00	5693.00	4750	20230605	-18.84	2865	20240417	34.55	4045	-4.70	20240604	2865	34.55	20240417	4740	-18.67	20230612	2865	34.55	20240417	0.89	N	376290	500	88 억		12310954	N	N	0	N	00	N
118	20240607	121115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3880	-130	5	-3.24	48943580	12520	71.22	4010	4010	3860	5210	2810	4010	3909.23	69.72	0	500	4123	4066	3983	3926	3843	4025	3885	88	1200	500	2800	5	1	17657500	685	74.62	0.68	12	0.07	52.00	5693.00	4750	20230605	-18.32	2865	20240417	35.43	4045	-4.08	20240604	2865	35.43	20240417	4740	-18.14	20230612	2865	35.43	20240417	0.89	N	376290	500	88 억		12310954	N	N	0	N	00	N
119	20240607	111056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3880	-130	5	-3.24	36241040	9237	52.55	4010	4010	3880	5210	2810	4010	3923.46	69.72	0	603	4123	4066	3983	3926	3843	4025	3885	88	1200	500	2800	5	1	17657500	685	74.62	0.68	12	0.05	52.00	5693.00	4750	20230605	-18.32	2865	20240417	35.43	4045	-4.08	20240604	2865	35.43	20240417	4740	-18.14	20230612	2865	35.43	20240417	0.89	N	376290	500	88 억		12310954	N	N	0	N	00	N
120	20240607	101115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	-30	5	-0.75	13212845	3317	18.87	4010	4010	3900	5210	2810	4010	3983.37	69.72	0	-748	4123	4066	3983	3926	3843	4025	3885	88	1200	500	2800	5	1	17657500	703	76.54	0.70	12	0.02	52.00	5693.00	4750	20230605	-16.21	2865	20240417	38.92	4045	-1.61	20240604	2865	38.92	20240417	4740	-16.03	20230612	2865	38.92	20240417	0.89	N	376290	500	88 억		12310954	N	N	0	N	00	N
121	20240607	091114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	0	3	0.00	6671440	1664	9.47	4010	4010	4000	5210	2810	4010	4009.28	69.72	0	-202	4123	4066	3983	3926	3843	4025	3885	88	1200	500	2800	5	1	17657500	708	77.12	0.70	12	0.01	52.00	5693.00	4750	20230605	-15.58	2865	20240417	39.97	4045	-0.87	20240604	2865	39.97	20240417	4740	-15.40	20230612	2865	39.97	20240417	0.89	N	376290	500	88 억		12310954	N	N	0	N	00	N
122	20240605	161111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	-5	5	-0.12	69507285	17579	41.04	4040	4040	3900	5210	2815	4015	3954.00	69.72	0	681	4151	4082	3976	3907	3801	4030	3855	88	1195	500	2810	5	1	17657500	708	77.12	0.70	12	0.10	52.00	5693.00	4750	20230605	-15.58	2865	20240417	39.97	4045	-0.87	20240604	2865	39.97	20240417	4750	-15.58	20230605	2865	39.97	20240417	0.88	N	376290	500	88 억		12310762	N	N	0	N	00	N
123	20240605	151109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	-10	5	-0.25	63217610	15993	37.33	4040	4040	3900	5210	2815	4015	3952.83	69.72	0	-34	4151	4082	3976	3907	3801	4030	3855	88	1195	500	2810	5	1	17657500	707	77.02	0.70	12	0.09	52.00	5693.00	4750	20230605	-15.68	2865	20240417	39.79	4045	-0.99	20240604	2865	39.79	20240417	4750	-15.68	20230605	2865	39.79	20240417	0.88	N	376290	500	88 억		12310762	N	N	0	N	00	N
124	20240605	141109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3935	-80	5	-1.99	48906140	12386	28.91	4040	4040	3900	5210	2815	4015	3948.50	69.72	0	280	4151	4082	3976	3907	3801	4030	3855	88	1195	500	2810	5	1	17657500	695	75.67	0.69	12	0.07	52.00	5693.00	4750	20230605	-17.16	2865	20240417	37.35	4045	-2.72	20240604	2865	37.35	20240417	4750	-17.16	20230605	2865	37.35	20240417	0.88	N	376290	500	88 억		12310762	N	N	0	N	00	N
125	20240605	131108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	-70	5	-1.74	48228985	12214	28.51	4040	4040	3900	5210	2815	4015	3948.66	69.72	0	317	4151	4082	3976	3907	3801	4030	3855	88	1195	500	2810	5	1	17657500	697	75.87	0.69	12	0.07	52.00	5693.00	4750	20230605	-16.95	2865	20240417	37.70	4045	-2.47	20240604	2865	37.70	20240417	4750	-16.95	20230605	2865	37.70	20240417	0.88	N	376290	500	88 억		12310762	N	N	0	N	00	N
126	20240605	121106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	-95	5	-2.37	38021445	9615	22.44	4040	4040	3900	5210	2815	4015	3954.39	69.72	0	328	4151	4082	3976	3907	3801	4030	3855	88	1195	500	2810	5	1	17657500	692	75.38	0.69	12	0.05	52.00	5693.00	4750	20230605	-17.47	2865	20240417	36.82	4045	-3.09	20240604	2865	36.82	20240417	4750	-17.47	20230605	2865	36.82	20240417	0.88	N	376290	500	88 억		12310762	N	N	0	N	00	N
127	20240605	111107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3925	-90	5	-2.24	30513575	7705	17.99	4040	4040	3900	5210	2815	4015	3960.23	69.72	0	-95	4151	4082	3976	3907	3801	4030	3855	88	1195	500	2810	5	1	17657500	693	75.48	0.69	12	0.04	52.00	5693.00	4750	20230605	-17.37	2865	20240417	37.00	4045	-2.97	20240604	2865	37.00	20240417	4750	-17.37	20230605	2865	37.00	20240417	0.88	N	376290	500	88 억		12310762	N	N	0	N	00	N
128	20240605	101103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	-70	5	-1.74	23750170	5980	13.96	4040	4040	3940	5210	2815	4015	3971.60	69.72	0	64	4151	4082	3976	3907	3801	4030	3855	88	1195	500	2810	5	1	17657500	697	75.87	0.69	12	0.03	52.00	5693.00	4750	20230605	-16.95	2865	20240417	37.70	4045	-2.47	20240604	2865	37.70	20240417	4750	-16.95	20230605	2865	37.70	20240417	0.88	N	376290	500	88 억		12310762	N	N	0	N	00	N
129	20240605	091104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-30	5	-0.75	3304050	820	1.91	4040	4040	3970	5210	2815	4015	4029.33	69.72	0	-492	4151	4082	3976	3907	3801	4030	3855	88	1195	500	2810	5	1	17657500	704	76.63	0.70	12	0.00	52.00	5693.00	4750	20230605	-16.11	2865	20240417	39.09	4045	-1.48	20240604	2865	39.09	20240417	4750	-16.11	20230605	2865	39.09	20240417	0.88	N	376290	500	88 억		12310762	N	N	0	N	00	N
130	20240604	161055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	35	2	0.88	170197635	42836	117.44	4045	4045	3870	5170	2790	3980	3973.21	69.72	0	-537	4100	4040	3980	3920	3860	4010	3890	88	1190	500	2780	5	1	17657500	709	77.21	0.71	12	0.24	52.00	5693.00	4750	20230605	-15.47	2865	20240417	40.14	4045	-0.74	20240604	2865	40.14	20240417	4750	-15.47	20230605	2865	40.14	20240417	0.96	N	376290	500	88 억		12311298	N	N	0	N	00	N
131	20240604	151056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	35	2	0.88	165636165	41697	114.31	4045	4045	3870	5170	2790	3980	3972.38	69.72	0	-536	4100	4040	3980	3920	3860	4010	3890	88	1190	500	2780	5	1	17657500	709	77.21	0.71	12	0.24	52.00	5693.00	4750	20230605	-15.47	2865	20240417	40.14	4045	-0.74	20240604	2865	40.14	20240417	4750	-15.47	20230605	2865	40.14	20240417	0.96	N	376290	500	88 억		12311298	N	N	0	N	00	N
132	20240604	141059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	30	2	0.75	156288900	39365	107.92	4045	4045	3870	5170	2790	3980	3970.25	69.72	0	-208	4100	4040	3980	3920	3860	4010	3890	88	1190	500	2780	5	1	17657500	708	77.12	0.70	12	0.22	52.00	5693.00	4750	20230605	-15.58	2865	20240417	39.97	4045	-0.87	20240604	2865	39.97	20240417	4750	-15.58	20230605	2865	39.97	20240417	0.96	N	376290	500	88 억		12311298	N	N	0	N	00	N
133	20240604	131055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	10	2	0.25	146917850	37028	101.51	4045	4045	3870	5170	2790	3980	3967.75	69.72	0	-162	4100	4040	3980	3920	3860	4010	3890	88	1190	500	2780	5	1	17657500	705	76.73	0.70	12	0.21	52.00	5693.00	4750	20230605	-16.00	2865	20240417	39.27	4045	-1.36	20240604	2865	39.27	20240417	4750	-16.00	20230605	2865	39.27	20240417	0.96	N	376290	500	88 억		12311298	N	N	0	N	00	N
134	20240604	121054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	25	2	0.63	62627095	15802	43.32	4045	4045	3870	5170	2790	3980	3963.24	69.72	0	-136	4100	4040	3980	3920	3860	4010	3890	88	1190	500	2780	5	1	17657500	707	77.02	0.70	12	0.09	52.00	5693.00	4750	20230605	-15.68	2865	20240417	39.79	4045	-0.99	20240604	2865	39.79	20240417	4750	-15.68	20230605	2865	39.79	20240417	0.96	N	376290	500	88 억		12311298	N	N	0	N	00	N
135	20240604	111050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	0	3	0.00	44967305	11368	31.17	4045	4045	3870	5170	2790	3980	3955.60	69.72	0	-638	4100	4040	3980	3920	3860	4010	3890	88	1190	500	2780	5	1	17657500	703	76.54	0.70	12	0.06	52.00	5693.00	4750	20230605	-16.21	2865	20240417	38.92	4045	-1.61	20240604	2865	38.92	20240417	4750	-16.21	20230605	2865	38.92	20240417	0.96	N	376290	500	88 억		12311298	N	N	0	N	00	N
136	20240604	101054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	5	2	0.13	41068180	10388	28.48	4045	4045	3870	5170	2790	3980	3953.42	69.72	0	134	4100	4040	3980	3920	3860	4010	3890	88	1190	500	2780	5	1	17657500	704	76.63	0.70	12	0.06	52.00	5693.00	4750	20230605	-16.11	2865	20240417	39.09	4045	-1.48	20240604	2865	39.09	20240417	4750	-16.11	20230605	2865	39.09	20240417	0.96	N	376290	500	88 억		12311298	N	N	0	N	00	N
137	20240604	091052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	5	2	0.13	9776445	2436	6.68	4045	4045	3945	5170	2790	3980	4013.33	69.72	0	135	4100	4040	3980	3920	3860	4010	3890	88	1190	500	2780	5	1	17657500	704	76.63	0.70	12	0.01	52.00	5693.00	4750	20230605	-16.11	2865	20240417	39.09	4045	-1.48	20240604	2865	39.09	20240417	4750	-16.11	20230605	2865	39.09	20240417	0.96	N	376290	500	88 억		12311298	N	N	0	N	00	N
138	20240603	161041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	25	2	0.63	140035330	35266	55.12	3995	4040	3920	5140	2770	3955	3970.83	69.74	0	-1114	4065	4010	3930	3875	3795	3970	3835	88	1185	500	2760	5	1	17657500	703	76.54	0.70	12	0.20	52.00	5693.00	4750	20230605	-16.21	2865	20240417	38.92	4040	-1.49	20240603	2865	38.92	20240417	4750	-16.21	20230605	2865	38.92	20240417	1.09	N	376290	500	88 억		12313733	N	N	0	N	00	N
139	20240603	151041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	15	2	0.38	134129390	33780	52.80	3995	4040	3920	5140	2770	3955	3970.67	69.74	0	-1152	4065	4010	3930	3875	3795	3970	3835	88	1185	500	2760	5	1	17657500	701	76.35	0.70	12	0.19	52.00	5693.00	4750	20230605	-16.42	2865	20240417	38.57	4040	-1.73	20240603	2865	38.57	20240417	4750	-16.42	20230605	2865	38.57	20240417	1.09	N	376290	500	88 억		12313733	N	N	0	N	00	N
140	20240603	141041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	20	2	0.51	126997165	31981	49.99	3995	4040	3920	5140	2770	3955	3971.02	69.74	0	-1707	4065	4010	3930	3875	3795	3970	3835	88	1185	500	2760	5	1	17657500	702	76.44	0.70	12	0.18	52.00	5693.00	4750	20230605	-16.32	2865	20240417	38.74	4040	-1.61	20240603	2865	38.74	20240417	4750	-16.32	20230605	2865	38.74	20240417	1.09	N	376290	500	88 억		12313733	N	N	0	N	00	N
141	20240603	131041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	35	2	0.88	112344130	28299	44.23	3995	4040	3920	5140	2770	3955	3969.90	69.74	0	-1707	4065	4010	3930	3875	3795	3970	3835	88	1185	500	2760	5	1	17657500	705	76.73	0.70	12	0.16	52.00	5693.00	4750	20230605	-16.00	2865	20240417	39.27	4040	-1.24	20240603	2865	39.27	20240417	4750	-16.00	20230605	2865	39.27	20240417	1.09	N	376290	500	88 억		12313733	N	N	0	N	00	N
142	20240603	121040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	30	2	0.76	96196960	24248	37.90	3995	4040	3920	5140	2770	3955	3967.21	69.74	0	-1440	4065	4010	3930	3875	3795	3970	3835	88	1185	500	2760	5	1	17657500	704	76.63	0.70	12	0.14	52.00	5693.00	4750	20230605	-16.11	2865	20240417	39.09	4040	-1.36	20240603	2865	39.09	20240417	4750	-16.11	20230605	2865	39.09	20240417	1.09	N	376290	500	88 억		12313733	N	N	0	N	00	N
143	20240603	111035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	-15	5	-0.38	88409055	22281	34.82	3995	4040	3920	5140	2770	3955	3967.91	69.74	0	-1363	4065	4010	3930	3875	3795	3970	3835	88	1185	500	2760	5	1	17657500	696	75.77	0.69	12	0.13	52.00	5693.00	4750	20230605	-17.05	2865	20240417	37.52	4040	-2.48	20240603	2865	37.52	20240417	4750	-17.05	20230605	2865	37.52	20240417	1.09	N	376290	500	88 억		12313733	N	N	0	N	00	N
144	20240603	101029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3950	-5	5	-0.13	68256045	17154	26.81	3995	4040	3945	5140	2770	3955	3979.02	69.74	0	-3950	4065	4010	3930	3875	3795	3970	3835	88	1185	500	2760	5	1	17657500	697	75.96	0.69	12	0.10	52.00	5693.00	4750	20230605	-16.84	2865	20240417	37.87	4040	-2.23	20240603	2865	37.87	20240417	4750	-16.84	20230605	2865	37.87	20240417	1.09	N	376290	500	88 억		12313733	N	N	0	N	00	N
145	20240603	091029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	55	2	1.39	23181755	5799	9.06	3995	4040	3955	5140	2770	3955	3997.54	69.74	0	-972	4065	4010	3930	3875	3795	3970	3835	88	1185	500	2760	5	1	17657500	708	77.12	0.70	12	0.03	52.00	5693.00	4750	20230605	-15.58	2865	20240417	39.97	4040	-0.74	20240603	2865	39.97	20240417	4750	-15.58	20230605	2865	39.97	20240417	1.09	N	376290	500	88 억		12313733	N	N	0	N	00	N