KissMeData/371950/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	161251	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	15700	-750	5	-4.56	8119744170	507032	13.35	16450	16600	15610	21350	11520	16450	16013.78	0.78	0	-37589	19363	17906	16543	15086	13723	18635	15815	105	4900	500	11510	10	1	21040488	3303	-15.13	5.73	12	2.41	-1038.00	2742.00	18000	20240627	-12.78	5720	20231031	174.48	18000	-12.78	20240627	5910	165.65	20240319	18000	-12.78	20240627	5720	174.48	20231031	2.23	N	371950	500	105 억		164931	N	N	0	N	01	N
3	20240628	151306	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	15700	-750	5	-4.56	7747458350	483328	12.73	16450	16600	15610	21350	11520	16450	16028.52	0.78	0	-36634	19363	17906	16543	15086	13723	18635	15815	105	4900	500	11510	10	1	21040488	3303	-15.13	5.73	12	2.30	-1038.00	2742.00	18000	20240627	-12.78	5720	20231031	174.48	18000	-12.78	20240627	5910	165.65	20240319	18000	-12.78	20240627	5720	174.48	20231031	2.23	N	371950	500	105 억		164931	N	N	0	N	01	N
4	20240628	141304	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	15820	-630	5	-3.83	6608931210	411026	10.82	16450	16600	15780	21350	11520	16450	16078.19	0.78	0	-25460	19363	17906	16543	15086	13723	18635	15815	105	4900	500	11510	10	1	21040488	3329	-15.24	5.77	12	1.95	-1038.00	2742.00	18000	20240627	-12.11	5720	20231031	176.57	18000	-12.11	20240627	5910	167.68	20240319	18000	-12.11	20240627	5720	176.57	20231031	2.23	N	371950	500	105 억		164931	N	N	0	N	01	N
5	20240628	131302	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	15820	-630	5	-3.83	6201713720	385295	10.14	16450	16600	15790	21350	11520	16450	16095.08	0.78	0	-19142	19363	17906	16543	15086	13723	18635	15815	105	4900	500	11510	10	1	21040488	3329	-15.24	5.77	12	1.83	-1038.00	2742.00	18000	20240627	-12.11	5720	20231031	176.57	18000	-12.11	20240627	5910	167.68	20240319	18000	-12.11	20240627	5720	176.57	20231031	2.23	N	371950	500	105 억		164931	N	N	0	N	01	N
6	20240628	121300	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	15920	-530	5	-3.22	5487715610	340278	8.96	16450	16600	15900	21350	11520	16450	16126.19	0.78	0	-14310	19363	17906	16543	15086	13723	18635	15815	105	4900	500	11510	10	1	21040488	3350	-15.34	5.81	12	1.62	-1038.00	2742.00	18000	20240627	-11.56	5720	20231031	178.32	18000	-11.56	20240627	5910	169.37	20240319	18000	-11.56	20240627	5720	178.32	20231031	2.23	N	371950	500	105 억		164931	N	N	0	N	01	N
7	20240628	111239	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	16030	-420	5	-2.55	4849373510	300234	7.90	16450	16600	15900	21350	11520	16450	16150.97	0.78	0	-8288	19363	17906	16543	15086	13723	18635	15815	105	4900	500	11510	10	1	21040488	3373	-15.44	5.85	12	1.43	-1038.00	2742.00	18000	20240627	-10.94	5720	20231031	180.24	18000	-10.94	20240627	5910	171.24	20240319	18000	-10.94	20240627	5720	180.24	20231031	2.23	N	371950	500	105 억		164931	N	N	0	N	01	N
8	20240628	101236	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	15910	-540	5	-3.28	4413811280	273071	7.19	16450	16600	15900	21350	11520	16450	16162.53	0.78	0	-7909	19363	17906	16543	15086	13723	18635	15815	105	4900	500	11510	10	1	21040488	3348	-15.33	5.80	12	1.30	-1038.00	2742.00	18000	20240627	-11.61	5720	20231031	178.15	18000	-11.61	20240627	5910	169.20	20240319	18000	-11.61	20240627	5720	178.15	20231031	2.23	N	371950	500	105 억		164931	N	N	0	N	01	N
9	20240628	091241	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	16350	-100	5	-0.61	1707652100	105214	2.77	16450	16490	16050	21350	11520	16450	16228.13	0.78	0	-8762	19363	17906	16543	15086	13723	18635	15815	105	4900	500	11510	10	1	21040488	3440	-15.75	5.96	12	0.50	-1038.00	2742.00	18000	20240627	-9.17	5720	20231031	185.84	18000	-9.17	20240627	5910	176.65	20240319	18000	-9.17	20240627	5720	185.84	20231031	2.23	N	371950	500	105 억		164931	N	N	0	N	01	N
10	20240627	161229	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	16450	1160	2	7.59	64314449150	3768893	440.52	15180	18000	15180	19870	10710	15290	17065.70	0.12	0	139091	16596	15942	15446	14792	14296	16270	15120	105	4580	500	10700	10	1	21040488	3461	-15.85	6.00	12	17.91	-1038.00	2742.00	18000	20240627	-8.61	5720	20231031	187.59	18000	-8.61	20240627	5910	178.34	20240319	18000	-8.61	20240627	5720	187.59	20231031	2.27	N	371950	500	105 억		25893	N	N	0	N	00	N
11	20240627	151235	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	16590	1300	2	8.50	63013530800	3690063	431.31	15180	18000	15180	19870	10710	15290	17076.57	0.12	0	142262	16596	15942	15446	14792	14296	16270	15120	105	4580	500	10700	10	1	21040488	3491	-15.98	6.05	12	17.54	-1038.00	2742.00	18000	20240627	-7.83	5720	20231031	190.03	18000	-7.83	20240627	5910	180.71	20240319	18000	-7.83	20240627	5720	190.03	20231031	2.27	N	371950	500	105 억		25893	N	N	0	N	00	N
12	20240627	141234	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	16960	1670	2	10.92	59843388580	3500793	409.19	15180	18000	15180	19870	10710	15290	17094.26	0.12	0	128713	16596	15942	15446	14792	14296	16270	15120	105	4580	500	10700	10	1	21040488	3568	-16.34	6.19	12	16.64	-1038.00	2742.00	18000	20240627	-5.78	5720	20231031	196.50	18000	-5.78	20240627	5910	186.97	20240319	18000	-5.78	20240627	5720	196.50	20231031	2.27	N	371950	500	105 억		25893	N	N	0	N	00	N
13	20240627	131234	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	16980	1690	2	11.05	56907679660	3329132	389.12	15180	18000	15180	19870	10710	15290	17093.87	0.12	0	124087	16596	15942	15446	14792	14296	16270	15120	105	4580	500	10700	10	1	21040488	3573	-16.36	6.19	12	15.82	-1038.00	2742.00	18000	20240627	-5.67	5720	20231031	196.85	18000	-5.67	20240627	5910	187.31	20240319	18000	-5.67	20240627	5720	196.85	20231031	2.27	N	371950	500	105 억		25893	N	N	0	N	00	N
14	20240627	121236	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	17200	1910	2	12.49	53994332720	3158506	369.18	15180	18000	15180	19870	10710	15290	17094.92	0.12	0	102458	16596	15942	15446	14792	14296	16270	15120	105	4580	500	10700	10	1	21040488	3619	-16.57	6.27	12	15.01	-1038.00	2742.00	18000	20240627	-4.44	5720	20231031	200.70	18000	-4.44	20240627	5910	191.03	20240319	18000	-4.44	20240627	5720	200.70	20231031	2.27	N	371950	500	105 억		25893	N	N	0	N	00	N
15	20240627	111235	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	17410	2120	2	13.87	48188385980	2822539	329.91	15180	18000	15180	19870	10710	15290	17072.74	0.12	0	71608	16596	15942	15446	14792	14296	16270	15120	105	4580	500	10700	10	1	21040488	3663	-16.77	6.35	12	13.41	-1038.00	2742.00	18000	20240627	-3.28	5720	20231031	204.37	18000	-3.28	20240627	5910	194.59	20240319	18000	-3.28	20240627	5720	204.37	20231031	2.27	N	371950	500	105 억		25893	N	N	0	N	00	N
16	20240627	101235	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	16820	1530	2	10.01	30590014780	1818091	212.51	15180	17740	15180	19870	10710	15290	16825.39	0.12	0	42566	16596	15942	15446	14792	14296	16270	15120	105	4580	500	10700	10	1	21040488	3539	-16.20	6.13	12	8.64	-1038.00	2742.00	17740	20240627	-5.19	5720	20231031	194.06	17740	-5.19	20240627	5910	184.60	20240319	17740	-5.19	20240627	5720	194.06	20231031	2.27	N	371950	500	105 억		25893	N	N	0	N	00	N
17	20240627	091235	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15660	370	2	2.42	1443915200	92453	10.81	15180	15920	15180	19870	10710	15290	15617.99	0.12	0	20946	16596	15942	15446	14792	14296	16270	15120	105	4580	500	10700	10	1	21040488	3295	-15.09	5.71	12	0.44	-1038.00	2742.00	16450	20240624	-4.80	5720	20231031	173.78	16450	-4.80	20240624	5910	164.97	20240319	16450	-4.80	20240624	5720	173.78	20231031	2.27	N	371950	500	105 억		25893	N	N	0	N	00	N
18	20240626	161230	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15290	160	2	1.06	12996333570	842812	106.57	14950	16100	14950	19660	10600	15130	15420.58	0.08	0	9867	16076	15602	14946	14472	13816	15840	14710	105	4530	500	10590	10	1	21040488	3217	-14.73	5.58	12	4.01	-1038.00	2742.00	16450	20240624	-7.05	5720	20231031	167.31	16450	-7.05	20240624	5910	158.71	20240319	16450	-7.05	20240624	5720	167.31	20231031	2.02	N	371950	500	105 억		16542	N	N	0	N	00	N
19	20240626	151235	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15160	30	2	0.20	12603958960	817084	103.32	14950	16100	14950	19660	10600	15130	15425.58	0.08	0	13475	16076	15602	14946	14472	13816	15840	14710	105	4530	500	10590	10	1	21040488	3190	-14.61	5.53	12	3.88	-1038.00	2742.00	16450	20240624	-7.84	5720	20231031	165.03	16450	-7.84	20240624	5910	156.51	20240319	16450	-7.84	20240624	5720	165.03	20231031	2.02	N	371950	500	105 억		16542	N	N	0	N	00	N
20	20240626	141232	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15130	0	3	0.00	11814198730	764965	96.73	14950	16100	14950	19660	10600	15130	15444.15	0.08	0	7096	16076	15602	14946	14472	13816	15840	14710	105	4530	500	10590	10	1	21040488	3183	-14.58	5.52	12	3.64	-1038.00	2742.00	16450	20240624	-8.02	5720	20231031	164.51	16450	-8.02	20240624	5910	156.01	20240319	16450	-8.02	20240624	5720	164.51	20231031	2.02	N	371950	500	105 억		16542	N	N	0	N	00	N
21	20240626	131232	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15130	0	3	0.00	6919090930	450056	56.91	14950	15910	14950	19660	10600	15130	15373.90	0.08	0	-4151	16076	15602	14946	14472	13816	15840	14710	105	4530	500	10590	10	1	21040488	3183	-14.58	5.52	12	2.14	-1038.00	2742.00	16450	20240624	-8.02	5720	20231031	164.51	16450	-8.02	20240624	5910	156.01	20240319	16450	-8.02	20240624	5720	164.51	20231031	2.02	N	371950	500	105 억		16542	N	N	0	N	00	N
22	20240626	121229	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15210	80	2	0.53	6372610250	414010	52.35	14950	15910	14950	19660	10600	15130	15392.48	0.08	0	486	16076	15602	14946	14472	13816	15840	14710	105	4530	500	10590	10	1	21040488	3200	-14.65	5.55	12	1.97	-1038.00	2742.00	16450	20240624	-7.54	5720	20231031	165.91	16450	-7.54	20240624	5910	157.36	20240319	16450	-7.54	20240624	5720	165.91	20231031	2.02	N	371950	500	105 억		16542	N	N	0	N	00	N
23	20240626	111232	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15270	140	2	0.93	6063183000	393619	49.77	14950	15910	14950	19660	10600	15130	15403.76	0.08	0	6984	16076	15602	14946	14472	13816	15840	14710	105	4530	500	10590	10	1	21040488	3213	-14.71	5.57	12	1.87	-1038.00	2742.00	16450	20240624	-7.17	5720	20231031	166.96	16450	-7.17	20240624	5910	158.38	20240319	16450	-7.17	20240624	5720	166.96	20231031	2.02	N	371950	500	105 억		16542	N	N	0	N	00	N
24	20240626	101229	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15220	90	2	0.59	5177614790	335239	42.39	14950	15910	14950	19660	10600	15130	15444.65	0.08	0	9863	16076	15602	14946	14472	13816	15840	14710	105	4530	500	10590	10	1	21040488	3202	-14.66	5.55	12	1.59	-1038.00	2742.00	16450	20240624	-7.48	5720	20231031	166.08	16450	-7.48	20240624	5910	157.53	20240319	16450	-7.48	20240624	5720	166.08	20231031	2.02	N	371950	500	105 억		16542	N	N	0	N	00	N
25	20240626	091233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15160	30	2	0.20	961099810	63375	8.01	14950	15450	14950	19660	10600	15130	15165.34	0.08	0	-1411	16076	15602	14946	14472	13816	15840	14710	105	4530	500	10590	10	1	21040488	3190	-14.61	5.53	12	0.30	-1038.00	2742.00	16450	20240624	-7.84	5720	20231031	165.03	16450	-7.84	20240624	5910	156.51	20240319	16450	-7.84	20240624	5720	165.03	20231031	2.02	N	371950	500	105 억		16542	N	N	0	N	00	N
26	20240625	161228	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15130	90	2	0.60	11825416670	786444	24.77	15060	15420	14290	19550	10530	15040	15036.55	0.02	0	15816	17420	16230	15260	14070	13100	16825	14665	105	4510	500	10520	10	1	21040488	3183	-14.58	5.52	12	3.74	-1038.00	2742.00	16450	20240624	-8.02	5720	20231031	164.51	16450	-8.02	20240624	5910	156.01	20240319	16450	-8.02	20240624	5720	164.51	20231031	2.16	N	371950	500	105 억		3553	N	N	0	N	00	N
27	20240625	151226	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15150	110	2	0.73	11422116890	759858	23.93	15060	15420	14290	19550	10530	15040	15031.90	0.02	0	20539	17420	16230	15260	14070	13100	16825	14665	105	4510	500	10520	10	1	21040488	3188	-14.60	5.53	12	3.61	-1038.00	2742.00	16450	20240624	-7.90	5720	20231031	164.86	16450	-7.90	20240624	5910	156.35	20240319	16450	-7.90	20240624	5720	164.86	20231031	2.16	N	371950	500	105 억		3553	N	N	0	N	00	N
28	20240625	141230	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15120	80	2	0.53	10667885440	710068	22.36	15060	15420	14290	19550	10530	15040	15023.74	0.02	0	27646	17420	16230	15260	14070	13100	16825	14665	105	4510	500	10520	10	1	21040488	3181	-14.57	5.51	12	3.37	-1038.00	2742.00	16450	20240624	-8.09	5720	20231031	164.34	16450	-8.09	20240624	5910	155.84	20240319	16450	-8.09	20240624	5720	164.34	20231031	2.16	N	371950	500	105 억		3553	N	N	0	N	00	N
29	20240625	131230	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14950	-90	5	-0.60	8820352500	588915	18.55	15060	15420	14290	19550	10530	15040	14977.22	0.02	0	33558	17420	16230	15260	14070	13100	16825	14665	105	4510	500	10520	10	1	21040488	3146	-14.40	5.45	12	2.80	-1038.00	2742.00	16450	20240624	-9.12	5720	20231031	161.36	16450	-9.12	20240624	5910	152.96	20240319	16450	-9.12	20240624	5720	161.36	20231031	2.16	N	371950	500	105 억		3553	N	N	0	N	00	N
30	20240625	121233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15200	160	2	1.06	7921348910	529452	16.67	15060	15420	14290	19550	10530	15040	14961.31	0.02	0	28398	17420	16230	15260	14070	13100	16825	14665	105	4510	500	10520	10	1	21040488	3198	-14.64	5.54	12	2.52	-1038.00	2742.00	16450	20240624	-7.60	5720	20231031	165.73	16450	-7.60	20240624	5910	157.19	20240319	16450	-7.60	20240624	5720	165.73	20231031	2.16	N	371950	500	105 억		3553	N	N	0	N	00	N
31	20240625	111231	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15240	200	2	1.33	7235176700	484346	15.25	15060	15420	14290	19550	10530	15040	14937.89	0.02	0	21106	17420	16230	15260	14070	13100	16825	14665	105	4510	500	10520	10	1	21040488	3207	-14.68	5.56	12	2.30	-1038.00	2742.00	16450	20240624	-7.36	5720	20231031	166.43	16450	-7.36	20240624	5910	157.87	20240319	16450	-7.36	20240624	5720	166.43	20231031	2.16	N	371950	500	105 억		3553	N	N	0	N	00	N
32	20240625	101230	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14770	-270	5	-1.80	4241669050	287601	9.06	15060	15230	14290	19550	10530	15040	14747.75	0.02	0	36377	17420	16230	15260	14070	13100	16825	14665	105	4510	500	10520	10	1	21040488	3108	-14.23	5.39	12	1.37	-1038.00	2742.00	16450	20240624	-10.21	5720	20231031	158.22	16450	-10.21	20240624	5910	149.92	20240319	16450	-10.21	20240624	5720	158.22	20231031	2.16	N	371950	500	105 억		3553	N	N	0	N	00	N
33	20240625	091229	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14970	-70	5	-0.47	1499042450	100195	3.16	15060	15230	14740	19550	10530	15040	14960.70	0.02	0	13325	17420	16230	15260	14070	13100	16825	14665	105	4510	500	10520	10	1	21040488	3150	-14.42	5.46	12	0.48	-1038.00	2742.00	16450	20240624	-9.00	5720	20231031	161.71	16450	-9.00	20240624	5910	153.30	20240319	16450	-9.00	20240624	5720	161.71	20231031	2.16	N	371950	500	105 억		3553	N	N	0	N	00	N
34	20240624	161229	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	15040	1210	2	8.75	48732373190	3157109	121.47	14600	16450	14290	17970	9690	13830	15436.15	0.02	0	-5502	15310	14570	13860	13120	12410	14215	12765	105	4140	500	9680	10	1	21040488	3164	-14.49	5.49	12	15.00	-1038.00	2742.00	16450	20240624	-8.57	5720	20231031	162.94	16450	-8.57	20240624	5910	154.48	20240319	16450	-8.57	20240624	5720	162.94	20231031	1.70	N	371950	500	105 억		3666	N	N	0	N	00	N
35	20240624	151225	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	15040	1210	2	8.75	47954512260	3105247	119.48	14600	16450	14290	17970	9690	13830	15443.07	0.02	0	-2896	15310	14570	13860	13120	12410	14215	12765	105	4140	500	9680	10	1	21040488	3164	-14.49	5.49	12	14.76	-1038.00	2742.00	16450	20240624	-8.57	5720	20231031	162.94	16450	-8.57	20240624	5910	154.48	20240319	16450	-8.57	20240624	5720	162.94	20231031	1.70	N	371950	500	105 억		3666	N	N	0	N	00	N
36	20240624	141226	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	14880	1050	2	7.59	46390787970	3000731	115.46	14600	16450	14290	17970	9690	13830	15459.84	0.02	0	-8603	15310	14570	13860	13120	12410	14215	12765	105	4140	500	9680	10	1	21040488	3131	-14.34	5.43	12	14.26	-1038.00	2742.00	16450	20240624	-9.54	5720	20231031	160.14	16450	-9.54	20240624	5910	151.78	20240319	16450	-9.54	20240624	5720	160.14	20231031	1.70	N	371950	500	105 억		3666	N	N	0	N	00	N
37	20240624	131223	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	14620	790	2	5.71	43622204740	2813700	108.26	14600	16450	14290	17970	9690	13830	15503.51	0.02	0	-8529	15310	14570	13860	13120	12410	14215	12765	105	4140	500	9680	10	1	21040488	3076	-14.08	5.33	12	13.37	-1038.00	2742.00	16450	20240624	-11.12	5720	20231031	155.59	16450	-11.12	20240624	5910	147.38	20240319	16450	-11.12	20240624	5720	155.59	20231031	1.70	N	371950	500	105 억		3666	N	N	0	N	00	N
38	20240624	121225	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	14730	900	2	6.51	42672333500	2748962	105.77	14600	16450	14290	17970	9690	13830	15523.08	0.02	0	-8650	15310	14570	13860	13120	12410	14215	12765	105	4140	500	9680	10	1	21040488	3099	-14.19	5.37	12	13.07	-1038.00	2742.00	16450	20240624	-10.46	5720	20231031	157.52	16450	-10.46	20240624	5910	149.24	20240319	16450	-10.46	20240624	5720	157.52	20231031	1.70	N	371950	500	105 억		3666	N	N	0	N	00	N
39	20240624	111227	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	15290	1460	2	10.56	38123252530	2444648	94.06	14600	16450	14290	17970	9690	13830	15594.59	0.02	0	-8672	15310	14570	13860	13120	12410	14215	12765	105	4140	500	9680	10	1	21040488	3217	-14.73	5.58	12	11.62	-1038.00	2742.00	16450	20240624	-7.05	5720	20231031	167.31	16450	-7.05	20240624	5910	158.71	20240319	16450	-7.05	20240624	5720	167.31	20231031	1.70	N	371950	500	105 억		3666	N	N	0	N	00	N
40	20240624	101226	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	15330	1500	2	10.85	31345063500	2009983	77.34	14600	16450	14290	17970	9690	13830	15594.71	0.02	0	-7695	15310	14570	13860	13120	12410	14215	12765	105	4140	500	9680	10	1	21040488	3226	-14.77	5.59	12	9.55	-1038.00	2742.00	16450	20240624	-6.81	5720	20231031	168.01	16450	-6.81	20240624	5910	159.39	20240319	16450	-6.81	20240624	5720	168.01	20231031	1.70	N	371950	500	105 억		3666	N	N	0	N	00	N
41	20240624	091226	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	15780	1950	2	14.10	16141146310	1038055	39.94	14600	16450	14290	17970	9690	13830	15549.45	0.02	0	-3328	15310	14570	13860	13120	12410	14215	12765	105	4140	500	9680	10	1	21040488	3320	-15.20	5.75	12	4.93	-1038.00	2742.00	16450	20240624	-4.07	5720	20231031	175.87	16450	-4.07	20240624	5910	167.01	20240319	16450	-4.07	20240624	5720	175.87	20231031	1.70	N	371950	500	105 억		3666	N	N	0	N	00	N
42	20240621	161144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13830	-1230	5	-8.17	34651889080	2502019	117.63	14600	14600	13150	19570	10550	15060	13844.61	0.44	0	-93102	17713	16386	13733	12406	9753	17050	13070	105	4510	500	10540	10	1	21040488	2910	-13.32	5.04	12	11.89	-1038.00	2742.00	15060	20240620	-8.17	5720	20231031	141.78	15060	-8.17	20240620	5910	134.01	20240319	15060	-8.17	20240620	5720	141.78	20231031	1.98	N	371950	500	105 억		92990	N	N	0	N	00	N
43	20240621	151144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14000	-1060	5	-7.04	33859477470	2445090	114.95	14600	14600	13150	19570	10550	15060	13843.61	0.44	0	-93615	17713	16386	13733	12406	9753	17050	13070	105	4510	500	10540	10	1	21040488	2946	-13.49	5.11	12	11.62	-1038.00	2742.00	15060	20240620	-7.04	5720	20231031	144.76	15060	-7.04	20240620	5910	136.89	20240319	15060	-7.04	20240620	5720	144.76	20231031	1.98	N	371950	500	105 억		92990	N	N	0	N	00	N
44	20240621	141142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14090	-970	5	-6.44	31835017910	2300052	108.13	14600	14600	13150	19570	10550	15060	13836.37	0.44	0	-95329	17713	16386	13733	12406	9753	17050	13070	105	4510	500	10540	10	1	21040488	2965	-13.57	5.14	12	10.93	-1038.00	2742.00	15060	20240620	-6.44	5720	20231031	146.33	15060	-6.44	20240620	5910	138.41	20240319	15060	-6.44	20240620	5720	146.33	20231031	1.98	N	371950	500	105 억		92990	N	N	0	N	00	N
45	20240621	131144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14000	-1060	5	-7.04	29521840160	2136142	100.43	14600	14600	13150	19570	10550	15060	13815.09	0.44	0	-97353	17713	16386	13733	12406	9753	17050	13070	105	4510	500	10540	10	1	21040488	2946	-13.49	5.11	12	10.15	-1038.00	2742.00	15060	20240620	-7.04	5720	20231031	144.76	15060	-7.04	20240620	5910	136.89	20240319	15060	-7.04	20240620	5720	144.76	20231031	1.98	N	371950	500	105 억		92990	N	N	0	N	00	N
46	20240621	121147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13930	-1130	5	-7.50	26763793950	1939742	91.19	14600	14600	13150	19570	10550	15060	13791.91	0.44	0	-92567	17713	16386	13733	12406	9753	17050	13070	105	4510	500	10540	10	1	21040488	2931	-13.42	5.08	12	9.22	-1038.00	2742.00	15060	20240620	-7.50	5720	20231031	143.53	15060	-7.50	20240620	5910	135.70	20240319	15060	-7.50	20240620	5720	143.53	20231031	1.98	N	371950	500	105 억		92990	N	N	0	N	00	N
47	20240621	111145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13800	-1260	5	-8.37	25098622800	1818674	85.50	14600	14600	13150	19570	10550	15060	13794.45	0.44	0	-92617	17713	16386	13733	12406	9753	17050	13070	105	4510	500	10540	10	1	21040488	2904	-13.29	5.03	12	8.64	-1038.00	2742.00	15060	20240620	-8.37	5720	20231031	141.26	15060	-8.37	20240620	5910	133.50	20240319	15060	-8.37	20240620	5720	141.26	20231031	1.98	N	371950	500	105 억		92990	N	N	0	N	00	N
48	20240621	101141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13950	-1110	5	-7.37	21995839760	1596431	75.05	14600	14600	13150	19570	10550	15060	13771.10	0.44	0	-88781	17713	16386	13733	12406	9753	17050	13070	105	4510	500	10540	10	1	21040488	2935	-13.44	5.09	12	7.59	-1038.00	2742.00	15060	20240620	-7.37	5720	20231031	143.88	15060	-7.37	20240620	5910	136.04	20240319	15060	-7.37	20240620	5720	143.88	20231031	1.98	N	371950	500	105 억		92990	N	N	0	N	00	N
49	20240621	091147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13770	-1290	5	-8.57	11668419130	845729	39.76	14600	14600	13150	19570	10550	15060	13783.73	0.44	0	-31314	17713	16386	13733	12406	9753	17050	13070	105	4510	500	10540	10	1	21040488	2897	-13.27	5.02	12	4.02	-1038.00	2742.00	15060	20240620	-8.57	5720	20231031	140.73	15060	-8.57	20240620	5910	132.99	20240319	15060	-8.57	20240620	5720	140.73	20231031	1.98	N	371950	500	105 억		92990	N	N	0	N	00	N
50	20240620	161139	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	15060	3470	1	29.94	25442266290	1920757	181.22	11590	15060	11080	15060	8120	11590	13144.14	0.68	0	-45081	12836	12212	11306	10682	9776	12525	10995	105	3470	500	8110	10	1	21040488	3169	-14.51	5.49	12	9.13	-1038.00	2742.00	15060	20240620	0.00	5720	20231031	163.29	15060	0.00	20240620	5910	154.82	20240319	15060	0.00	20240620	5720	163.29	20231031	2.04	N	371950	500	105 억		142064	N	N	0	N	00	N
51	20240620	151135	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	13000	1410	2	12.17	10706804280	887487	83.73	11590	13200	11080	15060	8120	11590	12064.24	0.68	0	27745	12836	12212	11306	10682	9776	12525	10995	105	3470	500	8110	10	1	21040488	2735	-12.52	4.74	12	4.22	-1038.00	2742.00	13200	20240620	-1.52	5720	20231031	127.27	13200	-1.52	20240620	5910	119.97	20240319	13200	-1.52	20240620	5720	127.27	20231031	2.04	N	371950	500	105 억		142064	N	N	0	N	00	N
52	20240620	141140	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	12280	690	2	5.95	6441825530	550133	51.90	11590	12340	11080	15060	8120	11590	11709.60	0.68	0	29547	12836	12212	11306	10682	9776	12525	10995	105	3470	500	8110	10	1	21040488	2584	-11.83	4.48	12	2.61	-1038.00	2742.00	12340	20240620	-0.49	5720	20231031	114.69	12340	-0.49	20240620	5910	107.78	20240319	12340	-0.49	20240620	5720	114.69	20231031	2.04	N	371950	500	105 억		142064	N	N	0	N	00	N
53	20240620	131140	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	12050	460	2	3.97	5575362310	478751	45.17	11590	12160	11080	15060	8120	11590	11645.65	0.68	0	13797	12836	12212	11306	10682	9776	12525	10995	105	3470	500	8110	10	1	21040488	2535	-11.61	4.39	12	2.28	-1038.00	2742.00	12160	20240620	-0.90	5720	20231031	110.66	12160	-0.90	20240620	5910	103.89	20240319	12160	-0.90	20240620	5720	110.66	20231031	2.04	N	371950	500	105 억		142064	N	N	0	N	00	N
54	20240620	121139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11870	280	2	2.42	4158639610	360791	34.04	11590	11910	11080	15060	8120	11590	11526.43	0.68	0	-6842	12836	12212	11306	10682	9776	12525	10995	105	3470	500	8110	10	1	21040488	2498	-11.44	4.33	12	1.71	-1038.00	2742.00	11930	20240619	-0.50	5720	20231031	107.52	11930	-0.50	20240619	5910	100.85	20240319	11930	-0.50	20240619	5720	107.52	20231031	2.04	N	371950	500	105 억		142064	N	N	0	N	00	N
55	20240620	111140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11350	-240	5	-2.07	3241958240	282820	26.68	11590	11850	11080	15060	8120	11590	11462.93	0.68	0	-13457	12836	12212	11306	10682	9776	12525	10995	105	3470	500	8110	10	1	21040488	2388	-10.93	4.14	12	1.34	-1038.00	2742.00	11930	20240619	-4.86	5720	20231031	98.43	11930	-4.86	20240619	5910	92.05	20240319	11930	-4.86	20240619	5720	98.43	20231031	2.04	N	371950	500	105 억		142064	N	N	0	N	00	N
56	20240620	101142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11410	-180	5	-1.55	2612499700	227791	21.49	11590	11850	11080	15060	8120	11590	11468.79	0.68	0	2067	12836	12212	11306	10682	9776	12525	10995	105	3470	500	8110	10	1	21040488	2401	-10.99	4.16	12	1.08	-1038.00	2742.00	11930	20240619	-4.36	5720	20231031	99.48	11930	-4.36	20240619	5910	93.06	20240319	11930	-4.36	20240619	5720	99.48	20231031	2.04	N	371950	500	105 억		142064	N	N	0	N	00	N
57	20240620	091146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11600	10	2	0.09	1060433180	90848	8.57	11590	11850	11470	15060	8120	11590	11672.70	0.68	0	-423	12836	12212	11306	10682	9776	12525	10995	105	3470	500	8110	10	1	21040488	2441	-11.18	4.23	12	0.43	-1038.00	2742.00	11930	20240619	-2.77	5720	20231031	102.80	11930	-2.77	20240619	5910	96.28	20240319	11930	-2.77	20240619	5720	102.80	20231031	2.04	N	371950	500	105 억		142064	N	N	0	N	00	N
58	20240619	161134	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11590	780	2	7.22	11853423370	1047651	252.30	10630	11930	10400	14050	7570	10810	11313.72	0.64	0	3845	11523	11166	10613	10256	9703	11345	10435	105	3240	500	7560	10	1	21040488	2439	-11.17	4.23	12	4.98	-1038.00	2742.00	11930	20230613	-2.85	5720	20231031	102.62	11930	-2.85	20240619	5910	96.11	20240319	11930	-2.85	20240619	5720	102.62	20231031	2.08	N	371950	500	105 억		133616	N	N	0	N	00	N
59	20240619	151135	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11530	720	2	6.66	11229543280	993557	239.28	10630	11930	10400	14050	7570	10810	11302.38	0.64	0	-272	11523	11166	10613	10256	9703	11345	10435	105	3240	500	7560	10	1	21040488	2426	-11.11	4.20	12	4.72	-1038.00	2742.00	11930	20230613	-3.35	5720	20231031	101.57	11930	-3.35	20240619	5910	95.09	20240319	11930	-3.35	20240619	5720	101.57	20231031	2.08	N	371950	500	105 억		133616	N	N	0	N	00	N
60	20240619	141143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10840	30	2	0.28	1859233270	175117	42.17	10630	10870	10400	14050	7570	10810	10617.06	0.64	0	17291	11523	11166	10613	10256	9703	11345	10435	105	3240	500	7560	10	1	21040488	2281	-10.44	3.95	12	0.83	-1038.00	2742.00	11930	20230613	-9.14	5720	20231031	89.51	11400	-4.91	20240508	5910	83.42	20240319	11680	-7.19	20230619	5720	89.51	20231031	2.08	N	371950	500	105 억		133616	N	N	0	N	00	N
61	20240619	131131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10600	-210	5	-1.94	1612541110	152132	36.64	10630	10820	10400	14050	7570	10810	10599.58	0.64	0	12968	11523	11166	10613	10256	9703	11345	10435	105	3240	500	7560	10	1	21040488	2230	-10.21	3.87	12	0.72	-1038.00	2742.00	11930	20230613	-11.15	5720	20231031	85.31	11400	-7.02	20240508	5910	79.36	20240319	11680	-9.25	20230619	5720	85.31	20231031	2.08	N	371950	500	105 억		133616	N	N	0	N	00	N
62	20240619	121132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10560	-250	5	-2.31	1502421380	141773	34.14	10630	10820	10400	14050	7570	10810	10597.34	0.64	0	8930	11523	11166	10613	10256	9703	11345	10435	105	3240	500	7560	10	1	21040488	2222	-10.17	3.85	12	0.67	-1038.00	2742.00	11930	20230613	-11.48	5720	20231031	84.62	11400	-7.37	20240508	5910	78.68	20240319	11680	-9.59	20230619	5720	84.62	20231031	2.08	N	371950	500	105 억		133616	N	N	0	N	00	N
63	20240619	111136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10600	-210	5	-1.94	1401862440	132269	31.85	10630	10820	10400	14050	7570	10810	10598.53	0.64	0	7950	11523	11166	10613	10256	9703	11345	10435	105	3240	500	7560	10	1	21040488	2230	-10.21	3.87	12	0.63	-1038.00	2742.00	11930	20230613	-11.15	5720	20231031	85.31	11400	-7.02	20240508	5910	79.36	20240319	11680	-9.25	20230619	5720	85.31	20231031	2.08	N	371950	500	105 억		133616	N	N	0	N	00	N
64	20240619	101139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10770	-40	5	-0.37	1173652510	110823	26.69	10630	10820	10400	14050	7570	10810	10590.28	0.64	0	7920	11523	11166	10613	10256	9703	11345	10435	105	3240	500	7560	10	1	21040488	2266	-10.38	3.93	12	0.53	-1038.00	2742.00	11930	20230613	-9.72	5720	20231031	88.29	11400	-5.53	20240508	5910	82.23	20240319	11680	-7.79	20230619	5720	88.29	20231031	2.08	N	371950	500	105 억		133616	N	N	0	N	00	N
65	20240619	091142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10490	-320	5	-2.96	509032340	48068	11.58	10630	10810	10490	14050	7570	10810	10589.72	0.64	0	-12086	11523	11166	10613	10256	9703	11345	10435	105	3240	500	7560	10	1	21040488	2207	-10.11	3.83	12	0.23	-1038.00	2742.00	11930	20230613	-12.07	5720	20231031	83.39	11400	-7.98	20240508	5910	77.50	20240319	11680	-10.19	20230619	5720	83.39	20231031	2.08	N	371950	500	105 억		133616	N	N	0	N	00	N
66	20240618	161128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10810	830	2	8.32	4402727320	414049	204.88	10060	10970	10060	12970	6990	9980	10633.37	0.45	0	41287	10833	10406	10183	9756	9533	10295	9645	105	2990	500	6980	10	1	21040488	2274	-10.41	3.94	12	1.97	-1038.00	2742.00	11930	20230613	-9.39	5720	20231031	88.99	11400	-5.18	20240508	5910	82.91	20240319	11680	-7.45	20230619	5720	88.99	20231031	2.16	N	371950	500	105 억		94036	N	N	0	N	00	N
67	20240618	151128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10550	570	2	5.71	4103482820	386138	191.07	10060	10970	10060	12970	6990	9980	10626.99	0.45	0	38675	10833	10406	10183	9756	9533	10295	9645	105	2990	500	6980	10	1	21040488	2220	-10.16	3.85	12	1.84	-1038.00	2742.00	11930	20230613	-11.57	5720	20231031	84.44	11400	-7.46	20240508	5910	78.51	20240319	11680	-9.67	20230619	5720	84.44	20231031	2.16	N	371950	500	105 억		94036	N	N	0	N	00	N
68	20240618	141132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10560	580	2	5.81	3460877460	325687	161.16	10060	10970	10060	12970	6990	9980	10626.40	0.45	0	35486	10833	10406	10183	9756	9533	10295	9645	105	2990	500	6980	10	1	21040488	2222	-10.17	3.85	12	1.55	-1038.00	2742.00	11930	20230613	-11.48	5720	20231031	84.62	11400	-7.37	20240508	5910	78.68	20240319	11680	-9.59	20230619	5720	84.62	20231031	2.16	N	371950	500	105 억		94036	N	N	0	N	00	N
69	20240618	131132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10540	560	2	5.61	3318320230	312169	154.47	10060	10970	10060	12970	6990	9980	10629.89	0.45	0	35211	10833	10406	10183	9756	9533	10295	9645	105	2990	500	6980	10	1	21040488	2218	-10.15	3.84	12	1.48	-1038.00	2742.00	11930	20230613	-11.65	5720	20231031	84.27	11400	-7.54	20240508	5910	78.34	20240319	11680	-9.76	20230619	5720	84.27	20231031	2.16	N	371950	500	105 억		94036	N	N	0	N	00	N
70	20240618	121130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10460	480	2	4.81	3030425020	285005	141.03	10060	10970	10060	12970	6990	9980	10632.89	0.45	0	29496	10833	10406	10183	9756	9533	10295	9645	105	2990	500	6980	10	1	21040488	2201	-10.08	3.81	12	1.35	-1038.00	2742.00	11930	20230613	-12.32	5720	20231031	82.87	11400	-8.25	20240508	5910	76.99	20240319	11680	-10.45	20230619	5720	82.87	20231031	2.16	N	371950	500	105 억		94036	N	N	0	N	00	N
71	20240618	111130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10390	410	2	4.11	2924754300	274884	136.02	10060	10970	10060	12970	6990	9980	10639.96	0.45	0	26680	10833	10406	10183	9756	9533	10295	9645	105	2990	500	6980	10	1	21040488	2186	-10.01	3.79	12	1.31	-1038.00	2742.00	11930	20230613	-12.91	5720	20231031	81.64	11400	-8.86	20240508	5910	75.80	20240319	11680	-11.04	20230619	5720	81.64	20231031	2.16	N	371950	500	105 억		94036	N	N	0	N	00	N
72	20240618	101129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10580	600	2	6.01	1982962740	185707	91.89	10060	10970	10060	12970	6990	9980	10677.92	0.45	0	27628	10833	10406	10183	9756	9533	10295	9645	105	2990	500	6980	10	1	21040488	2226	-10.19	3.86	12	0.88	-1038.00	2742.00	11930	20230613	-11.32	5720	20231031	84.97	11400	-7.19	20240508	5910	79.02	20240319	11680	-9.42	20230619	5720	84.97	20231031	2.16	N	371950	500	105 억		94036	N	N	0	N	00	N
73	20240618	091138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10850	870	2	8.72	759183720	71665	35.46	10060	10860	10060	12970	6990	9980	10593.52	0.45	0	21053	10833	10406	10183	9756	9533	10295	9645	105	2990	500	6980	10	1	21040488	2283	-10.45	3.96	12	0.34	-1038.00	2742.00	11930	20230613	-9.05	5720	20231031	89.69	11400	-4.82	20240508	5910	83.59	20240319	11680	-7.11	20230619	5720	89.69	20231031	2.16	N	371950	500	105 억		94036	N	N	0	N	00	N
74	20240617	161120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9980	-670	5	-6.29	2052948980	201483	29.35	10600	10610	9960	13840	7460	10650	10189.18	0.56	0	-31410	12043	11346	10253	9556	8463	11695	9905	105	3190	500	7450	10	1	21040488	2100	-9.61	3.64	12	0.96	-1038.00	2742.00	11930	20230613	-16.35	5720	20231031	74.48	11400	-12.46	20240508	5910	68.87	20240319	11680	-14.55	20230619	5720	74.48	20231031	2.31	N	371950	500	105 억		116943	N	N	0	N	00	N
75	20240617	151128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10120	-530	5	-4.98	1982989260	194486	28.33	10600	10610	9960	13840	7460	10650	10195.93	0.56	0	-28217	12043	11346	10253	9556	8463	11695	9905	105	3190	500	7450	10	1	21040488	2129	-9.75	3.69	12	0.92	-1038.00	2742.00	11930	20230613	-15.17	5720	20231031	76.92	11400	-11.23	20240508	5910	71.24	20240319	11680	-13.36	20230619	5720	76.92	20231031	2.31	N	371950	500	105 억		116943	N	N	0	N	00	N
76	20240617	141117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10140	-510	5	-4.79	1638613180	160305	23.35	10600	10610	10090	13840	7460	10650	10221.71	0.56	0	-25205	12043	11346	10253	9556	8463	11695	9905	105	3190	500	7450	10	1	21040488	2134	-9.77	3.70	12	0.76	-1038.00	2742.00	11930	20230613	-15.00	5720	20231031	77.27	11400	-11.05	20240508	5910	71.57	20240319	11680	-13.18	20230619	5720	77.27	20231031	2.31	N	371950	500	105 억		116943	N	N	0	N	00	N
77	20240617	131118	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10180	-470	5	-4.41	1541673280	150763	21.96	10600	10610	10090	13840	7460	10650	10225.67	0.56	0	-23818	12043	11346	10253	9556	8463	11695	9905	105	3190	500	7450	10	1	21040488	2142	-9.81	3.71	12	0.72	-1038.00	2742.00	11930	20230613	-14.67	5720	20231031	77.97	11400	-10.70	20240508	5910	72.25	20240319	11680	-12.84	20230619	5720	77.97	20231031	2.31	N	371950	500	105 억		116943	N	N	0	N	00	N
78	20240617	121117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10160	-490	5	-4.60	1448496250	141609	20.63	10600	10610	10090	13840	7460	10650	10228.69	0.56	0	-23132	12043	11346	10253	9556	8463	11695	9905	105	3190	500	7450	10	1	21040488	2138	-9.79	3.71	12	0.67	-1038.00	2742.00	11930	20230613	-14.84	5720	20231031	77.62	11400	-10.88	20240508	5910	71.91	20240319	11680	-13.01	20230619	5720	77.62	20231031	2.31	N	371950	500	105 억		116943	N	N	0	N	00	N
79	20240617	111109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10110	-540	5	-5.07	1163093410	113403	16.52	10600	10610	10100	13840	7460	10650	10256.11	0.56	0	-23375	12043	11346	10253	9556	8463	11695	9905	105	3190	500	7450	10	1	21040488	2127	-9.74	3.69	12	0.54	-1038.00	2742.00	11930	20230613	-15.26	5720	20231031	76.75	11400	-11.32	20240508	5910	71.07	20240319	11680	-13.44	20230619	5720	76.75	20231031	2.31	N	371950	500	105 억		116943	N	N	0	N	00	N
80	20240617	101109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10240	-410	5	-3.85	906334790	88182	12.85	10600	10610	10100	13840	7460	10650	10277.79	0.56	0	-19210	12043	11346	10253	9556	8463	11695	9905	105	3190	500	7450	10	1	21040488	2155	-9.87	3.73	12	0.42	-1038.00	2742.00	11930	20230613	-14.17	5720	20231031	79.02	11400	-10.18	20240508	5910	73.27	20240319	11680	-12.33	20230619	5720	79.02	20231031	2.31	N	371950	500	105 억		116943	N	N	0	N	00	N
81	20240617	091112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10120	-530	5	-4.98	431544540	41768	6.08	10600	10610	10100	13840	7460	10650	10331.56	0.56	0	-14520	12043	11346	10253	9556	8463	11695	9905	105	3190	500	7450	10	1	21040488	2129	-9.75	3.69	12	0.20	-1038.00	2742.00	11930	20230613	-15.17	5720	20231031	76.92	11400	-11.23	20240508	5910	71.24	20240319	11680	-13.36	20230619	5720	76.92	20231031	2.31	N	371950	500	105 억		116943	N	N	0	N	00	N
82	20240614	160935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10650	1080	2	11.29	7034668550	682062	301.92	9540	10950	9160	12440	6700	9570	10313.17	0.44	0	39400	10296	9932	9666	9302	9036	9800	9170	105	2870	500	6690	10	1	21040488	2241	-10.26	3.88	12	3.24	-1038.00	2742.00	11930	20230613	-10.73	5720	20231031	86.19	11400	-6.58	20240508	5910	80.20	20240319	11760	-9.44	20230614	5720	86.19	20231031	2.33	N	371950	500	105 억		91572	N	N	0	N	00	N
83	20240614	150939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10350	780	2	8.15	6504244220	631828	279.68	9540	10950	9160	12440	6700	9570	10294.33	0.44	0	35856	10296	9932	9666	9302	9036	9800	9170	105	2870	500	6690	10	1	21040488	2178	-9.97	3.77	12	3.00	-1038.00	2742.00	11930	20230613	-13.24	5720	20231031	80.94	11400	-9.21	20240508	5910	75.13	20240319	11760	-11.99	20230614	5720	80.94	20231031	2.33	N	371950	500	105 억		91572	N	N	0	N	00	N
84	20240614	140938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10320	750	2	7.84	3030978220	301333	133.39	9540	10460	9160	12440	6700	9570	10058.57	0.44	0	41113	10296	9932	9666	9302	9036	9800	9170	105	2870	500	6690	10	1	21040488	2171	-9.94	3.76	12	1.43	-1038.00	2742.00	11930	20230613	-13.50	5720	20231031	80.42	11400	-9.47	20240508	5910	74.62	20240319	11760	-12.24	20230614	5720	80.42	20231031	2.33	N	371950	500	105 억		91572	N	N	0	N	00	N
85	20240614	130940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10170	600	2	6.27	2638517390	263107	116.47	9540	10460	9160	12440	6700	9570	10028.31	0.44	0	38687	10296	9932	9666	9302	9036	9800	9170	105	2870	500	6690	10	1	21040488	2140	-9.80	3.71	12	1.25	-1038.00	2742.00	11930	20230613	-14.75	5720	20231031	77.80	11400	-10.79	20240508	5910	72.08	20240319	11760	-13.52	20230614	5720	77.80	20231031	2.33	N	371950	500	105 억		91572	N	N	0	N	00	N
86	20240614	120945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10220	650	2	6.79	2173714880	217794	96.41	9540	10460	9160	12440	6700	9570	9980.60	0.44	0	24730	10296	9932	9666	9302	9036	9800	9170	105	2870	500	6690	10	1	21040488	2150	-9.85	3.73	12	1.04	-1038.00	2742.00	11930	20230613	-14.33	5720	20231031	78.67	11400	-10.35	20240508	5910	72.93	20240319	11760	-13.10	20230614	5720	78.67	20231031	2.33	N	371950	500	105 억		91572	N	N	0	N	00	N
87	20240614	111058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10160	590	2	6.17	1438157460	146165	64.70	9540	10280	9160	12440	6700	9570	9839.27	0.44	0	5647	10296	9932	9666	9302	9036	9800	9170	105	2870	500	6690	10	1	21040488	2138	-9.79	3.71	12	0.69	-1038.00	2742.00	11930	20230613	-14.84	5720	20231031	77.62	11400	-10.88	20240508	5910	71.91	20240319	11760	-13.61	20230614	5720	77.62	20231031	2.33	N	371950	500	105 억		91572	N	N	0	N	00	N
88	20240614	101057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9740	170	2	1.78	498865080	52259	23.13	9540	9980	9160	12440	6700	9570	9546.01	0.44	0	2396	10296	9932	9666	9302	9036	9800	9170	105	2870	500	6690	10	1	21040488	2049	-9.38	3.55	12	0.25	-1038.00	2742.00	11930	20230613	-18.36	5720	20231031	70.28	11400	-14.56	20240508	5910	64.81	20240319	11760	-17.18	20230614	5720	70.28	20231031	2.33	N	371950	500	105 억		91572	N	N	0	N	00	N
89	20240614	091103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9400	-170	5	-1.78	145623500	15567	6.89	9540	9550	9160	12440	6700	9570	9354.63	0.44	0	4340	10296	9932	9666	9302	9036	9800	9170	105	2870	500	6690	10	1	21040488	1978	-9.06	3.43	12	0.07	-1038.00	2742.00	11930	20230613	-21.21	5720	20231031	64.34	11400	-17.54	20240508	5910	59.05	20240319	11760	-20.07	20230614	5720	64.34	20231031	2.33	N	371950	500	105 억		91572	N	N	0	N	00	N
90	20240613	161045	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	9570	-470	5	-4.68	2177378450	224938	25.69	10030	10030	9400	13050	7030	10040	9679.85	0.28	0	31483	11426	10732	10066	9372	8706	11080	9720	105	3010	500	7020	10	1	21040488	2014	-9.22	3.49	12	1.07	-1038.00	2742.00	11930	20230613	-19.78	5720	20231031	67.31	11400	-16.05	20240508	5910	61.93	20240319	11930	-19.78	20230613	5720	67.31	20231031	2.19	N	371950	500	105 억		58434	N	N	0	N	01	N
91	20240613	151103	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	9540	-500	5	-4.98	2149631130	222034	25.36	10030	10030	9400	13050	7030	10040	9681.48	0.28	0	32030	11426	10732	10066	9372	8706	11080	9720	105	3010	500	7020	10	1	21040488	2007	-9.19	3.48	12	1.06	-1038.00	2742.00	11930	20230613	-20.03	5720	20231031	66.78	11400	-16.32	20240508	5910	61.42	20240319	11930	-20.03	20230613	5720	66.78	20231031	2.19	N	371950	500	105 억		58434	N	N	0	N	01	N
92	20240613	141052	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	9540	-500	5	-4.98	2026346940	209170	23.89	10030	10030	9400	13050	7030	10040	9687.49	0.28	0	31021	11426	10732	10066	9372	8706	11080	9720	105	3010	500	7020	10	1	21040488	2007	-9.19	3.48	12	0.99	-1038.00	2742.00	11930	20230613	-20.03	5720	20231031	66.78	11400	-16.32	20240508	5910	61.42	20240319	11930	-20.03	20230613	5720	66.78	20231031	2.19	N	371950	500	105 억		58434	N	N	0	N	01	N
93	20240613	131050	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	9550	-490	5	-4.88	1816615720	187429	21.40	10030	10030	9400	13050	7030	10040	9692.21	0.28	0	32478	11426	10732	10066	9372	8706	11080	9720	105	3010	500	7020	10	1	21040488	2009	-9.20	3.48	12	0.89	-1038.00	2742.00	11930	20230613	-19.95	5720	20231031	66.96	11400	-16.23	20240508	5910	61.59	20240319	11930	-19.95	20230613	5720	66.96	20231031	2.19	N	371950	500	105 억		58434	N	N	0	N	01	N
94	20240613	121053	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	9510	-530	5	-5.28	1464658170	150570	17.19	10030	10030	9470	13050	7030	10040	9727.34	0.28	0	31253	11426	10732	10066	9372	8706	11080	9720	105	3010	500	7020	10	1	21040488	2001	-9.16	3.47	12	0.72	-1038.00	2742.00	11930	20230613	-20.28	5720	20231031	66.26	11400	-16.58	20240508	5910	60.91	20240319	11930	-20.28	20230613	5720	66.26	20231031	2.19	N	371950	500	105 억		58434	N	N	0	N	01	N
95	20240613	111047	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	9580	-460	5	-4.58	1210340230	123954	14.16	10030	10030	9550	13050	7030	10040	9764.34	0.28	0	29940	11426	10732	10066	9372	8706	11080	9720	105	3010	500	7020	10	1	21040488	2016	-9.23	3.49	12	0.59	-1038.00	2742.00	11930	20230613	-19.70	5720	20231031	67.48	11400	-15.96	20240508	5910	62.10	20240319	11930	-19.70	20230613	5720	67.48	20231031	2.19	N	371950	500	105 억		58434	N	N	0	N	01	N
96	20240613	101046	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	9810	-230	5	-2.29	707231340	71957	8.22	10030	10030	9610	13050	7030	10040	9828.41	0.28	0	12418	11426	10732	10066	9372	8706	11080	9720	105	3010	500	7020	10	1	21040488	2064	-9.45	3.58	12	0.34	-1038.00	2742.00	11930	20230613	-17.77	5720	20231031	71.50	11400	-13.95	20240508	5910	65.99	20240319	11930	-17.77	20230613	5720	71.50	20231031	2.19	N	371950	500	105 억		58434	N	N	0	N	01	N
97	20240613	091055	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	9880	-160	5	-1.59	306865130	31261	3.57	10030	10030	9610	13050	7030	10040	9815.94	0.28	0	10185	11426	10732	10066	9372	8706	11080	9720	105	3010	500	7020	10	1	21040488	2079	-9.52	3.60	12	0.15	-1038.00	2742.00	11930	20230613	-17.18	5720	20231031	72.73	11400	-13.33	20240508	5910	67.17	20240319	11930	-17.18	20230613	5720	72.73	20231031	2.19	N	371950	500	105 억		58434	N	N	0	N	01	N
98	20240612	161037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10040	590	2	6.24	8963973170	874595	64.51	9440	10760	9400	12280	6620	9450	10250.10	0.16	0	14279	11003	10226	9333	8556	7663	10615	8945	105	2830	500	6610	10	1	21040488	2112	-9.67	3.66	12	4.16	-1038.00	2742.00	11930	20230613	-15.84	5720	20231031	75.52	11400	-11.93	20240508	5910	69.88	20240319	11930	-15.84	20230613	5720	75.52	20231031	1.99	N	371950	500	105 억		33115	N	N	0	N	00	N
99	20240612	151049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10030	580	2	6.14	8828463930	861068	63.52	9440	10760	9400	12280	6620	9450	10252.92	0.16	0	10559	11003	10226	9333	8556	7663	10615	8945	105	2830	500	6610	10	1	21040488	2110	-9.66	3.66	12	4.09	-1038.00	2742.00	11930	20230613	-15.93	5720	20231031	75.35	11400	-12.02	20240508	5910	69.71	20240319	11930	-15.93	20230613	5720	75.35	20231031	1.99	N	371950	500	105 억		33115	N	N	0	N	00	N
100	20240612	141041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9970	520	2	5.50	8623088920	840494	62.00	9440	10760	9400	12280	6620	9450	10259.55	0.16	0	6033	11003	10226	9333	8556	7663	10615	8945	105	2830	500	6610	10	1	21040488	2098	-9.61	3.64	12	3.99	-1038.00	2742.00	11930	20230613	-16.43	5720	20231031	74.30	11400	-12.54	20240508	5910	68.70	20240319	11930	-16.43	20230613	5720	74.30	20231031	1.99	N	371950	500	105 억		33115	N	N	0	N	00	N
101	20240612	131043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10190	740	2	7.83	8438989720	822141	60.65	9440	10760	9400	12280	6620	9450	10264.65	0.16	0	6571	11003	10226	9333	8556	7663	10615	8945	105	2830	500	6610	10	1	21040488	2144	-9.82	3.72	12	3.91	-1038.00	2742.00	11930	20230613	-14.59	5720	20231031	78.15	11400	-10.61	20240508	5910	72.42	20240319	11930	-14.59	20230613	5720	78.15	20231031	1.99	N	371950	500	105 억		33115	N	N	0	N	00	N
102	20240612	121043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10010	560	2	5.93	7993276340	777712	57.37	9440	10760	9400	12280	6620	9450	10277.94	0.16	0	-3015	11003	10226	9333	8556	7663	10615	8945	105	2830	500	6610	10	1	21040488	2106	-9.64	3.65	12	3.70	-1038.00	2742.00	11930	20230613	-16.09	5720	20231031	75.00	11400	-12.19	20240508	5910	69.37	20240319	11930	-16.09	20230613	5720	75.00	20231031	1.99	N	371950	500	105 억		33115	N	N	0	N	00	N
103	20240612	111040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10050	600	2	6.35	7484265110	726885	53.62	9440	10760	9400	12280	6620	9450	10296.35	0.16	0	7992	11003	10226	9333	8556	7663	10615	8945	105	2830	500	6610	10	1	21040488	2115	-9.68	3.67	12	3.45	-1038.00	2742.00	11930	20230613	-15.76	5720	20231031	75.70	11400	-11.84	20240508	5910	70.05	20240319	11930	-15.76	20230613	5720	75.70	20231031	1.99	N	371950	500	105 억		33115	N	N	0	N	00	N
104	20240612	101042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10080	630	2	6.67	7111906080	690228	50.91	9440	10760	9400	12280	6620	9450	10303.71	0.16	0	-7109	11003	10226	9333	8556	7663	10615	8945	105	2830	500	6610	10	1	21040488	2121	-9.71	3.68	12	3.28	-1038.00	2742.00	11930	20230613	-15.51	5720	20231031	76.22	11400	-11.58	20240508	5910	70.56	20240319	11930	-15.51	20230613	5720	76.22	20231031	1.99	N	371950	500	105 억		33115	N	N	0	N	00	N
105	20240612	091045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9930	480	2	5.08	1363790370	136071	10.04	9440	10380	9400	12280	6620	9450	10022.64	0.16	0	-4912	11003	10226	9333	8556	7663	10615	8945	105	2830	500	6610	10	1	21040488	2089	-9.57	3.62	12	0.65	-1038.00	2742.00	11930	20230613	-16.76	5720	20231031	73.60	11400	-12.89	20240508	5910	68.02	20240319	11930	-16.76	20230613	5720	73.60	20231031	1.99	N	371950	500	105 억		33115	N	N	0	N	00	N
106	20240610	161032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8590	1070	2	14.23	20820850580	2364771	1524.85	7750	9370	7510	9770	5270	7520	8804.70	0.73	0	-131268	8306	7912	7716	7322	7126	7815	7225	105	2250	500	5260	10	1	21040488	1807	-8.28	3.13	12	11.24	-1038.00	2742.00	12120	20230601	-29.13	5720	20231031	50.17	11400	-24.65	20240508	5910	45.35	20240319	11930	-28.00	20230613	5720	50.17	20231031	2.00	N	371950	500	105 억		152822	N	N	0	N	00	N
107	20240610	151043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8620	1100	2	14.63	20363562870	2311484	1490.49	7750	9370	7510	9770	5270	7520	8809.74	0.73	0	-147970	8306	7912	7716	7322	7126	7815	7225	105	2250	500	5260	10	1	21040488	1814	-8.30	3.14	12	10.99	-1038.00	2742.00	12120	20230601	-28.88	5720	20231031	50.70	11400	-24.39	20240508	5910	45.85	20240319	11930	-27.75	20230613	5720	50.70	20231031	2.00	N	371950	500	105 억		152822	N	N	0	N	00	N
108	20240610	141038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9260	1740	2	23.14	16879215260	1913007	1233.55	7750	9370	7510	9770	5270	7520	8823.39	0.73	0	-150818	8306	7912	7716	7322	7126	7815	7225	105	2250	500	5260	10	1	21040488	1948	-8.92	3.38	12	9.09	-1038.00	2742.00	12120	20230601	-23.60	5720	20231031	61.89	11400	-18.77	20240508	5910	56.68	20240319	11930	-22.38	20230613	5720	61.89	20231031	2.00	N	371950	500	105 억		152822	N	N	0	N	00	N
109	20240610	131033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8350	830	2	11.04	10907434490	1254579	808.98	7750	9370	7510	9770	5270	7520	8694.10	0.73	0	-128316	8306	7912	7716	7322	7126	7815	7225	105	2250	500	5260	10	1	21040488	1757	-8.04	3.05	12	5.96	-1038.00	2742.00	12120	20230601	-31.11	5720	20231031	45.98	11400	-26.75	20240508	5910	41.29	20240319	11930	-30.01	20230613	5720	45.98	20231031	2.00	N	371950	500	105 억		152822	N	N	0	N	00	N
110	20240610	121036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8290	770	2	10.24	10030620140	1150440	741.83	7750	9370	7510	9770	5270	7520	8718.94	0.73	0	-123658	8306	7912	7716	7322	7126	7815	7225	105	2250	500	5260	10	1	21040488	1744	-7.99	3.02	12	5.47	-1038.00	2742.00	12120	20230601	-31.60	5720	20231031	44.93	11400	-27.28	20240508	5910	40.27	20240319	11930	-30.51	20230613	5720	44.93	20231031	2.00	N	371950	500	105 억		152822	N	N	0	N	00	N
111	20240610	111039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8620	1100	2	14.63	1813017020	222579	143.52	7750	8780	7510	9770	5270	7520	8145.50	0.73	0	-34492	8306	7912	7716	7322	7126	7815	7225	105	2250	500	5260	10	1	21040488	1814	-8.30	3.14	12	1.06	-1038.00	2742.00	12120	20230601	-28.88	5720	20231031	50.70	11400	-24.39	20240508	5910	45.85	20240319	11930	-27.75	20230613	5720	50.70	20231031	2.00	N	371950	500	105 억		152822	N	N	0	N	00	N
112	20240610	101036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8030	510	2	6.78	700587960	89571	57.76	7750	8240	7510	9770	5270	7520	7821.59	0.73	0	-24297	8306	7912	7716	7322	7126	7815	7225	105	2250	500	5260	10	1	21040488	1690	-7.74	2.93	12	0.43	-1038.00	2742.00	12120	20230601	-33.75	5720	20231031	40.38	11400	-29.56	20240508	5910	35.87	20240319	11930	-32.69	20230613	5720	40.38	20231031	2.00	N	371950	500	105 억		152822	N	N	0	N	00	N
113	20240610	091041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7620	100	2	1.33	163248390	21158	13.64	7750	7810	7610	9770	5270	7520	7715.68	0.73	0	-6661	8306	7912	7716	7322	7126	7815	7225	105	2250	500	5260	10	1	21040488	1603	-7.34	2.78	12	0.10	-1038.00	2742.00	12120	20230601	-37.13	5720	20231031	33.22	11400	-33.16	20240508	5910	28.93	20240319	11930	-36.13	20230613	5720	33.22	20231031	2.00	N	371950	500	105 억		152822	N	N	0	N	00	N
114	20240607	161109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7520	-550	5	-6.82	1185166460	153554	226.41	8070	8110	7520	10490	5650	8070	7718.39	0.86	0	-34831	8283	8176	8043	7936	7803	8230	7990	105	2420	500	5640	10	1	21040488	1582	-7.24	2.74	12	0.73	-1038.00	2742.00	12120	20230601	-37.95	5720	20231031	31.47	11400	-34.04	20240508	5910	27.24	20240319	11930	-36.97	20230613	5720	31.47	20231031	2.01	N	371950	500	105 억		179932	N	N	0	N	00	N
115	20240607	151119	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7570	-500	5	-6.20	1105695770	143000	210.85	8070	8110	7540	10490	5650	8070	7732.14	0.86	0	-32485	8283	8176	8043	7936	7803	8230	7990	105	2420	500	5640	10	1	21040488	1593	-7.29	2.76	12	0.68	-1038.00	2742.00	12120	20230601	-37.54	5720	20231031	32.34	11400	-33.60	20240508	5910	28.09	20240319	11930	-36.55	20230613	5720	32.34	20231031	2.01	N	371950	500	105 억		179932	N	N	0	N	00	N
116	20240607	141110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7550	-520	5	-6.44	983978340	126912	187.13	8070	8110	7540	10490	5650	8070	7753.23	0.86	0	-25293	8283	8176	8043	7936	7803	8230	7990	105	2420	500	5640	10	1	21040488	1589	-7.27	2.75	12	0.60	-1038.00	2742.00	12120	20230601	-37.71	5720	20231031	31.99	11400	-33.77	20240508	5910	27.75	20240319	11930	-36.71	20230613	5720	31.99	20231031	2.01	N	371950	500	105 억		179932	N	N	0	N	00	N
117	20240607	131108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	-340	5	-4.21	703157460	90151	132.92	8070	8110	7670	10490	5650	8070	7799.77	0.86	0	-15185	8283	8176	8043	7936	7803	8230	7990	105	2420	500	5640	10	1	21040488	1626	-7.45	2.82	12	0.43	-1038.00	2742.00	12120	20230601	-36.22	5720	20231031	35.14	11400	-32.19	20240508	5910	30.80	20240319	11930	-35.21	20230613	5720	35.14	20231031	2.01	N	371950	500	105 억		179932	N	N	0	N	00	N
118	20240607	121112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-270	5	-3.35	424200640	54019	79.65	8070	8110	7750	10490	5650	8070	7852.80	0.86	0	-10582	8283	8176	8043	7936	7803	8230	7990	105	2420	500	5640	10	1	21040488	1641	-7.51	2.84	12	0.26	-1038.00	2742.00	12120	20230601	-35.64	5720	20231031	36.36	11400	-31.58	20240508	5910	31.98	20240319	11930	-34.62	20230613	5720	36.36	20231031	2.01	N	371950	500	105 억		179932	N	N	0	N	00	N
119	20240607	111053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-270	5	-3.35	362182300	46045	67.89	8070	8110	7750	10490	5650	8070	7865.83	0.86	0	-9341	8283	8176	8043	7936	7803	8230	7990	105	2420	500	5640	10	1	21040488	1641	-7.51	2.84	12	0.22	-1038.00	2742.00	12120	20230601	-35.64	5720	20231031	36.36	11400	-31.58	20240508	5910	31.98	20240319	11930	-34.62	20230613	5720	36.36	20231031	2.01	N	371950	500	105 억		179932	N	N	0	N	00	N
120	20240607	101113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7850	-220	5	-2.73	281279690	35671	52.60	8070	8110	7780	10490	5650	8070	7885.39	0.86	0	-4463	8283	8176	8043	7936	7803	8230	7990	105	2420	500	5640	10	1	21040488	1652	-7.56	2.86	12	0.17	-1038.00	2742.00	12120	20230601	-35.23	5720	20231031	37.24	11400	-31.14	20240508	5910	32.83	20240319	11930	-34.20	20230613	5720	37.24	20231031	2.01	N	371950	500	105 억		179932	N	N	0	N	00	N
121	20240607	091111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8090	20	2	0.25	26143920	3249	4.79	8070	8110	8000	10490	5650	8070	8046.76	0.86	0	357	8283	8176	8043	7936	7803	8230	7990	105	2420	500	5640	10	1	21040488	1702	-7.79	2.95	12	0.02	-1038.00	2742.00	12120	20230601	-33.25	5720	20231031	41.43	11400	-29.04	20240508	5910	36.89	20240319	11930	-32.19	20230613	5720	41.43	20231031	2.01	N	371950	500	105 억		179932	N	N	0	N	00	N
122	20240605	161108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8070	30	2	0.37	535247110	66744	87.30	8040	8150	7910	10450	5630	8040	8019.41	0.87	0	-2287	8413	8226	8113	7926	7813	8320	8020	105	2410	500	5620	10	1	21040488	1698	-7.77	2.94	12	0.32	-1038.00	2742.00	12120	20230601	-33.42	5720	20231031	41.08	11400	-29.21	20240508	5910	36.55	20240319	11930	-32.36	20230613	5720	41.08	20231031	2.04	N	371950	500	105 억		182699	N	N	0	N	00	N
123	20240605	151106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8070	30	2	0.37	512075550	63870	83.54	8040	8150	7910	10450	5630	8040	8017.47	0.87	0	-1288	8413	8226	8113	7926	7813	8320	8020	105	2410	500	5620	10	1	21040488	1698	-7.77	2.94	12	0.30	-1038.00	2742.00	12120	20230601	-33.42	5720	20231031	41.08	11400	-29.21	20240508	5910	36.55	20240319	11930	-32.36	20230613	5720	41.08	20231031	2.04	N	371950	500	105 억		182699	N	N	0	N	00	N
124	20240605	141106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8070	30	2	0.37	435184330	54322	71.05	8040	8150	7910	10450	5630	8040	8011.20	0.87	0	2899	8413	8226	8113	7926	7813	8320	8020	105	2410	500	5620	10	1	21040488	1698	-7.77	2.94	12	0.26	-1038.00	2742.00	12120	20230601	-33.42	5720	20231031	41.08	11400	-29.21	20240508	5910	36.55	20240319	11930	-32.36	20230613	5720	41.08	20231031	2.04	N	371950	500	105 억		182699	N	N	0	N	00	N
125	20240605	131106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	-80	5	-1.00	348615650	43504	56.90	8040	8150	7910	10450	5630	8040	8013.42	0.87	0	-302	8413	8226	8113	7926	7813	8320	8020	105	2410	500	5620	10	1	21040488	1675	-7.67	2.90	12	0.21	-1038.00	2742.00	12120	20230601	-34.32	5720	20231031	39.16	11400	-30.18	20240508	5910	34.69	20240319	11930	-33.28	20230613	5720	39.16	20231031	2.04	N	371950	500	105 억		182699	N	N	0	N	00	N
126	20240605	121103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7990	-50	5	-0.62	279697940	34813	45.53	8040	8150	7950	10450	5630	8040	8034.30	0.87	0	-650	8413	8226	8113	7926	7813	8320	8020	105	2410	500	5620	10	1	21040488	1681	-7.70	2.91	12	0.17	-1038.00	2742.00	12120	20230601	-34.08	5720	20231031	39.69	11400	-29.91	20240508	5910	35.19	20240319	11930	-33.03	20230613	5720	39.69	20231031	2.04	N	371950	500	105 억		182699	N	N	0	N	00	N
127	20240605	111105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8040	0	3	0.00	202961930	25257	33.03	8040	8150	7990	10450	5630	8040	8035.87	0.87	0	4874	8413	8226	8113	7926	7813	8320	8020	105	2410	500	5620	10	1	21040488	1692	-7.75	2.93	12	0.12	-1038.00	2742.00	12120	20230601	-33.66	5720	20231031	40.56	11400	-29.47	20240508	5910	36.04	20240319	11930	-32.61	20230613	5720	40.56	20231031	2.04	N	371950	500	105 억		182699	N	N	0	N	00	N
128	20240605	101100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8070	30	2	0.37	153218140	19060	24.93	8040	8150	7990	10450	5630	8040	8038.73	0.87	0	4584	8413	8226	8113	7926	7813	8320	8020	105	2410	500	5620	10	1	21040488	1698	-7.77	2.94	12	0.09	-1038.00	2742.00	12120	20230601	-33.42	5720	20231031	41.08	11400	-29.21	20240508	5910	36.55	20240319	11930	-32.36	20230613	5720	41.08	20231031	2.04	N	371950	500	105 억		182699	N	N	0	N	00	N
129	20240605	091101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8040	0	3	0.00	33973270	4215	5.51	8040	8100	8040	10450	5630	8040	8060.09	0.87	0	2396	8413	8226	8113	7926	7813	8320	8020	105	2410	500	5620	10	1	21040488	1692	-7.75	2.93	12	0.02	-1038.00	2742.00	12120	20230601	-33.66	5720	20231031	40.56	11400	-29.47	20240508	5910	36.04	20240319	11930	-32.61	20230613	5720	40.56	20231031	2.04	N	371950	500	105 억		182699	N	N	0	N	00	N
130	20240604	161052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8040	-90	5	-1.11	620113990	76366	75.01	8030	8300	8000	10560	5700	8130	8120.35	0.85	0	2401	8923	8526	8213	7816	7503	8370	7660	105	2430	500	5690	10	1	21040488	1692	-7.75	2.93	12	0.36	-1038.00	2742.00	12120	20230601	-33.66	5720	20231031	40.56	11400	-29.47	20240508	5910	36.04	20240319	11930	-32.61	20230613	5720	40.56	20231031	2.06	N	371950	500	105 억		179737	N	N	0	N	00	N
131	20240604	151054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8080	-50	5	-0.62	588967750	72498	71.21	8030	8300	8000	10560	5700	8130	8123.92	0.85	0	1881	8923	8526	8213	7816	7503	8370	7660	105	2430	500	5690	10	1	21040488	1700	-7.78	2.95	12	0.34	-1038.00	2742.00	12120	20230601	-33.33	5720	20231031	41.26	11400	-29.12	20240508	5910	36.72	20240319	11930	-32.27	20230613	5720	41.26	20231031	2.06	N	371950	500	105 억		179737	N	N	0	N	00	N
132	20240604	141056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8090	-40	5	-0.49	516464150	63499	62.38	8030	8300	8000	10560	5700	8130	8133.42	0.85	0	3957	8923	8526	8213	7816	7503	8370	7660	105	2430	500	5690	10	1	21040488	1702	-7.79	2.95	12	0.30	-1038.00	2742.00	12120	20230601	-33.25	5720	20231031	41.43	11400	-29.04	20240508	5910	36.89	20240319	11930	-32.19	20230613	5720	41.43	20231031	2.06	N	371950	500	105 억		179737	N	N	0	N	00	N
133	20240604	131053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8090	-40	5	-0.49	459021560	56427	55.43	8030	8300	8000	10560	5700	8130	8134.79	0.85	0	5540	8923	8526	8213	7816	7503	8370	7660	105	2430	500	5690	10	1	21040488	1702	-7.79	2.95	12	0.27	-1038.00	2742.00	12120	20230601	-33.25	5720	20231031	41.43	11400	-29.04	20240508	5910	36.89	20240319	11930	-32.19	20230613	5720	41.43	20231031	2.06	N	371950	500	105 억		179737	N	N	0	N	00	N
134	20240604	121051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8050	-80	5	-0.98	432741750	53174	52.23	8030	8300	8000	10560	5700	8130	8138.22	0.85	0	5451	8923	8526	8213	7816	7503	8370	7660	105	2430	500	5690	10	1	21040488	1694	-7.76	2.94	12	0.25	-1038.00	2742.00	12120	20230601	-33.58	5720	20231031	40.73	11400	-29.39	20240508	5910	36.21	20240319	11930	-32.52	20230613	5720	40.73	20231031	2.06	N	371950	500	105 억		179737	N	N	0	N	00	N
135	20240604	111047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8100	-30	5	-0.37	383708400	47096	46.26	8030	8300	8000	10560	5700	8130	8147.37	0.85	0	2652	8923	8526	8213	7816	7503	8370	7660	105	2430	500	5690	10	1	21040488	1704	-7.80	2.95	12	0.22	-1038.00	2742.00	12120	20230601	-33.17	5720	20231031	41.61	11400	-28.95	20240508	5910	37.06	20240319	11930	-32.10	20230613	5720	41.61	20231031	2.06	N	371950	500	105 억		179737	N	N	0	N	00	N
136	20240604	101051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8150	20	2	0.25	259679370	31818	31.25	8030	8300	8000	10560	5700	8130	8161.40	0.85	0	-556	8923	8526	8213	7816	7503	8370	7660	105	2430	500	5690	10	1	21040488	1715	-7.85	2.97	12	0.15	-1038.00	2742.00	12120	20230601	-32.76	5720	20231031	42.48	11400	-28.51	20240508	5910	37.90	20240319	11930	-31.68	20230613	5720	42.48	20231031	2.06	N	371950	500	105 억		179737	N	N	0	N	00	N
137	20240604	091050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8120	-10	5	-0.12	29961230	3729	3.66	8030	8280	8000	10560	5700	8130	8034.66	0.85	0	-963	8923	8526	8213	7816	7503	8370	7660	105	2430	500	5690	10	1	21040488	1708	-7.82	2.96	12	0.02	-1038.00	2742.00	12120	20230601	-33.00	5720	20231031	41.96	11400	-28.77	20240508	5910	37.39	20240319	11930	-31.94	20230613	5720	41.96	20231031	2.06	N	371950	500	105 억		179737	N	N	0	N	00	N
138	20240603	161038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8130	-220	5	-2.63	841191950	101760	152.24	8310	8610	7900	10850	5850	8350	8267.84	0.83	0	3652	8596	8472	8346	8222	8096	8535	8285	105	2500	500	5840	10	1	21040488	1711	-7.83	2.96	12	0.48	-1038.00	2742.00	12120	20230601	-32.92	5720	20231031	42.13	11400	-28.68	20240508	5910	37.56	20240319	11930	-31.85	20230613	5720	42.13	20231031	2.07	N	371950	500	105 억		175626	N	N	0	N	00	N
139	20240603	151038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8170	-180	5	-2.16	808503300	97745	146.24	8310	8610	7900	10850	5850	8350	8271.56	0.83	0	3526	8596	8472	8346	8222	8096	8535	8285	105	2500	500	5840	10	1	21040488	1719	-7.87	2.98	12	0.46	-1038.00	2742.00	12120	20230601	-32.59	5720	20231031	42.83	11400	-28.33	20240508	5910	38.24	20240319	11930	-31.52	20230613	5720	42.83	20231031	2.07	N	371950	500	105 억		175626	N	N	0	N	00	N
140	20240603	141038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8240	-110	5	-1.32	730089570	88153	131.88	8310	8610	7900	10850	5850	8350	8282.07	0.83	0	587	8596	8472	8346	8222	8096	8535	8285	105	2500	500	5840	10	1	21040488	1734	-7.94	3.01	12	0.42	-1038.00	2742.00	12120	20230601	-32.01	5720	20231031	44.06	11400	-27.72	20240508	5910	39.42	20240319	11930	-30.93	20230613	5720	44.06	20231031	2.07	N	371950	500	105 억		175626	N	N	0	N	00	N
141	20240603	131038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8230	-120	5	-1.44	710827940	85816	128.39	8310	8610	7900	10850	5850	8350	8283.16	0.83	0	-402	8596	8472	8346	8222	8096	8535	8285	105	2500	500	5840	10	1	21040488	1732	-7.93	3.00	12	0.41	-1038.00	2742.00	12120	20230601	-32.10	5720	20231031	43.88	11400	-27.81	20240508	5910	39.26	20240319	11930	-31.01	20230613	5720	43.88	20231031	2.07	N	371950	500	105 억		175626	N	N	0	N	00	N
142	20240603	121037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8220	-130	5	-1.56	674420010	81389	121.77	8310	8610	7900	10850	5850	8350	8286.38	0.83	0	263	8596	8472	8346	8222	8096	8535	8285	105	2500	500	5840	10	1	21040488	1730	-7.92	3.00	12	0.39	-1038.00	2742.00	12120	20230601	-32.18	5720	20231031	43.71	11400	-27.89	20240508	5910	39.09	20240319	11930	-31.10	20230613	5720	43.71	20231031	2.07	N	371950	500	105 억		175626	N	N	0	N	00	N
143	20240603	111032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8190	-160	5	-1.92	648349560	78203	117.00	8310	8610	7900	10850	5850	8350	8290.60	0.83	0	902	8596	8472	8346	8222	8096	8535	8285	105	2500	500	5840	10	1	21040488	1723	-7.89	2.99	12	0.37	-1038.00	2742.00	12120	20230601	-32.43	5720	20231031	43.18	11400	-28.16	20240508	5910	38.58	20240319	11930	-31.35	20230613	5720	43.18	20231031	2.07	N	371950	500	105 억		175626	N	N	0	N	00	N
144	20240603	101026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8330	-20	5	-0.24	309436840	36465	54.55	8310	8610	8310	10850	5850	8350	8485.86	0.83	0	-8382	8596	8472	8346	8222	8096	8535	8285	105	2500	500	5840	10	1	21040488	1753	-8.03	3.04	12	0.17	-1038.00	2742.00	12120	20230601	-31.27	5720	20231031	45.63	11400	-26.93	20240508	5910	40.95	20240319	11930	-30.18	20230613	5720	45.63	20231031	2.07	N	371950	500	105 억		175626	N	N	0	N	00	N
145	20240603	091026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8500	150	2	1.80	25699920	3034	4.54	8310	8530	8310	10850	5850	8350	8470.64	0.83	0	-524	8596	8472	8346	8222	8096	8535	8285	105	2500	500	5840	10	1	21040488	1788	-8.19	3.10	12	0.01	-1038.00	2742.00	12120	20230601	-29.87	5720	20231031	48.60	11400	-25.44	20240508	5910	43.82	20240319	11930	-28.75	20230613	5720	48.60	20231031	2.07	N	371950	500	105 억		175626	N	N	0	N	00	N