KissMeData/115530/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	160830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	370	1	2	0.27	116968885	312234	38.69	370	385	365	479	259	369	374.62	1.24	0	-4417	410	389	379	358	348	384	353	68	110	100	250	1	1	67963000	251	61.67	2.23	12	0.46	6.00	166.00	566	20240510	-34.63	236	20240307	56.78	566	-34.63	20240510	236	56.78	20240307	566	-34.63	20240510	236	56.78	20240307	0.00	N	115530	100	67 억		844429	N	N	0	N	00	N
3	20240628	150843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	372	3	2	0.81	114474421	305503	37.85	370	385	365	479	259	369	374.71	1.24	0	555	410	389	379	358	348	384	353	68	110	100	250	1	1	67963000	253	62.00	2.24	12	0.45	6.00	166.00	566	20240510	-34.28	236	20240307	57.63	566	-34.28	20240510	236	57.63	20240307	566	-34.28	20240510	236	57.63	20240307	0.00	N	115530	100	67 억		844429	N	N	0	N	00	N
4	20240628	140842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	373	4	2	1.08	105680294	281720	34.91	370	385	370	479	259	369	375.13	1.24	0	2967	410	389	379	358	348	384	353	68	110	100	250	1	1	67963000	254	62.17	2.25	12	0.41	6.00	166.00	566	20240510	-34.10	236	20240307	58.05	566	-34.10	20240510	236	58.05	20240307	566	-34.10	20240510	236	58.05	20240307	0.00	N	115530	100	67 억		844429	N	N	0	N	00	N
5	20240628	130841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	381	12	2	3.25	97610791	260166	32.23	370	385	370	479	259	369	375.19	1.24	0	2956	410	389	379	358	348	384	353	68	110	100	250	1	1	67963000	259	63.50	2.30	12	0.38	6.00	166.00	566	20240510	-32.69	236	20240307	61.44	566	-32.69	20240510	236	61.44	20240307	566	-32.69	20240510	236	61.44	20240307	0.00	N	115530	100	67 억		844429	N	N	0	N	00	N
6	20240628	120840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	372	3	2	0.81	74644439	199419	24.71	370	385	370	479	259	369	374.31	1.24	0	39290	410	389	379	358	348	384	353	68	110	100	250	1	1	67963000	253	62.00	2.24	12	0.29	6.00	166.00	566	20240510	-34.28	236	20240307	57.63	566	-34.28	20240510	236	57.63	20240307	566	-34.28	20240510	236	57.63	20240307	0.00	N	115530	100	67 억		844429	N	N	0	N	00	N
7	20240628	110826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	376	7	2	1.90	65739498	175483	21.74	370	385	370	479	259	369	374.62	1.24	0	38213	410	389	379	358	348	384	353	68	110	100	250	1	1	67963000	256	62.67	2.27	12	0.26	6.00	166.00	566	20240510	-33.57	236	20240307	59.32	566	-33.57	20240510	236	59.32	20240307	566	-33.57	20240510	236	59.32	20240307	0.00	N	115530	100	67 억		844429	N	N	0	N	00	N
8	20240628	100823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	376	7	2	1.90	32792728	87315	10.82	370	385	370	479	259	369	375.57	1.24	0	13002	410	389	379	358	348	384	353	68	110	100	250	1	1	67963000	256	62.67	2.27	12	0.13	6.00	166.00	566	20240510	-33.57	236	20240307	59.32	566	-33.57	20240510	236	59.32	20240307	566	-33.57	20240510	236	59.32	20240307	0.00	N	115530	100	67 억		844429	N	N	0	N	00	N
9	20240628	090824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	384	15	2	4.07	19620627	52227	6.47	370	385	370	479	259	369	375.68	1.24	0	9353	410	389	379	358	348	384	353	68	110	100	250	1	1	67963000	261	64.00	2.31	12	0.08	6.00	166.00	566	20240510	-32.16	236	20240307	62.71	566	-32.16	20240510	236	62.71	20240307	566	-32.16	20240510	236	62.71	20240307	0.00	N	115530	100	67 억		844429	N	N	0	N	00	N
10	20240627	160818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	369	-28	5	-7.05	304920115	806675	101.72	400	400	369	516	278	397	378.00	1.36	0	-72407	427	412	401	386	375	406	380	68	119	100	260	1	1	67963000	251	61.50	2.22	12	1.19	6.00	166.00	566	20240510	-34.81	236	20240307	56.36	566	-34.81	20240510	236	56.36	20240307	566	-34.81	20240510	236	56.36	20240307	0.00	N	115530	100	67 억		922512	N	N	0	N	00	N
11	20240627	150825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	370	-27	5	-6.80	286325964	756849	95.44	400	400	369	516	278	397	378.31	1.36	0	-63519	427	412	401	386	375	406	380	68	119	100	260	1	1	67963000	251	61.67	2.23	12	1.11	6.00	166.00	566	20240510	-34.63	236	20240307	56.78	566	-34.63	20240510	236	56.78	20240307	566	-34.63	20240510	236	56.78	20240307	0.00	N	115530	100	67 억		922512	N	N	0	N	00	N
12	20240627	140822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	375	-22	5	-5.54	169958174	443992	55.99	400	400	375	516	278	397	382.80	1.36	0	-33319	427	412	401	386	375	406	380	68	119	100	260	1	1	67963000	255	62.50	2.26	12	0.65	6.00	166.00	566	20240510	-33.75	236	20240307	58.90	566	-33.75	20240510	236	58.90	20240307	566	-33.75	20240510	236	58.90	20240307	0.00	N	115530	100	67 억		922512	N	N	0	N	00	N
13	20240627	130821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	381	-16	5	-4.03	136649144	355691	44.85	400	400	378	516	278	397	384.18	1.36	0	-19102	427	412	401	386	375	406	380	68	119	100	260	1	1	67963000	259	63.50	2.30	12	0.52	6.00	166.00	566	20240510	-32.69	236	20240307	61.44	566	-32.69	20240510	236	61.44	20240307	566	-32.69	20240510	236	61.44	20240307	0.00	N	115530	100	67 억		922512	N	N	0	N	00	N
14	20240627	120824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	379	-18	5	-4.53	131525157	342238	43.16	400	400	378	516	278	397	384.31	1.36	0	-13580	427	412	401	386	375	406	380	68	119	100	260	1	1	67963000	258	63.17	2.28	12	0.50	6.00	166.00	566	20240510	-33.04	236	20240307	60.59	566	-33.04	20240510	236	60.59	20240307	566	-33.04	20240510	236	60.59	20240307	0.00	N	115530	100	67 억		922512	N	N	0	N	00	N
15	20240627	110824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	381	-16	5	-4.03	120706011	313781	39.57	400	400	378	516	278	397	384.68	1.36	0	367	427	412	401	386	375	406	380	68	119	100	260	1	1	67963000	259	63.50	2.30	12	0.46	6.00	166.00	566	20240510	-32.69	236	20240307	61.44	566	-32.69	20240510	236	61.44	20240307	566	-32.69	20240510	236	61.44	20240307	0.00	N	115530	100	67 억		922512	N	N	0	N	00	N
16	20240627	100823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	383	-14	5	-3.53	91521099	236882	29.87	400	400	380	516	278	397	386.36	1.36	0	720	427	412	401	386	375	406	380	68	119	100	260	1	1	67963000	260	63.83	2.31	12	0.35	6.00	166.00	566	20240510	-32.33	236	20240307	62.29	566	-32.33	20240510	236	62.29	20240307	566	-32.33	20240510	236	62.29	20240307	0.00	N	115530	100	67 억		922512	N	N	0	N	00	N
17	20240627	090822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	400	3	2	0.76	4415480	11072	1.40	400	400	395	516	278	397	398.80	1.36	0	-9941	427	412	401	386	375	406	380	68	119	100	260	1	1	67963000	272	66.67	2.41	12	0.02	6.00	166.00	566	20240510	-29.33	236	20240307	69.49	566	-29.33	20240510	236	69.49	20240307	566	-29.33	20240510	236	69.49	20240307	0.00	N	115530	100	67 억		922512	N	N	0	N	00	N
18	20240626	160820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	397	-17	5	-4.11	319677612	793022	210.22	414	416	390	538	290	414	403.11	1.38	0	-14978	434	423	412	401	390	429	407	68	124	100	280	1	1	67963000	270	66.17	2.39	12	1.17	6.00	166.00	566	20240510	-29.86	236	20240307	68.22	566	-29.86	20240510	236	68.22	20240307	566	-29.86	20240510	236	68.22	20240307	0.00	N	115530	100	67 억		937490	N	N	0	N	00	N
19	20240626	150823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	400	-14	5	-3.38	310634295	770268	204.18	414	416	390	538	290	414	403.28	1.38	0	-14648	434	423	412	401	390	429	407	68	124	100	280	1	1	67963000	272	66.67	2.41	12	1.13	6.00	166.00	566	20240510	-29.33	236	20240307	69.49	566	-29.33	20240510	236	69.49	20240307	566	-29.33	20240510	236	69.49	20240307	0.00	N	115530	100	67 억		937490	N	N	0	N	00	N
20	20240626	140820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	400	-14	5	-3.38	267842740	663124	175.78	414	416	390	538	290	414	403.91	1.38	0	4906	434	423	412	401	390	429	407	68	124	100	280	1	1	67963000	272	66.67	2.41	12	0.98	6.00	166.00	566	20240510	-29.33	236	20240307	69.49	566	-29.33	20240510	236	69.49	20240307	566	-29.33	20240510	236	69.49	20240307	0.00	N	115530	100	67 억		937490	N	N	0	N	00	N
21	20240626	130822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	403	-11	5	-2.66	227394942	561681	148.89	414	416	395	538	290	414	404.85	1.38	0	21967	434	423	412	401	390	429	407	68	124	100	280	1	1	67963000	274	67.17	2.43	12	0.83	6.00	166.00	566	20240510	-28.80	236	20240307	70.76	566	-28.80	20240510	236	70.76	20240307	566	-28.80	20240510	236	70.76	20240307	0.00	N	115530	100	67 억		937490	N	N	0	N	00	N
22	20240626	120821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	408	-6	5	-1.45	62133878	150861	39.99	414	416	401	538	290	414	411.86	1.38	0	8074	434	423	412	401	390	429	407	68	124	100	280	1	1	67963000	277	68.00	2.46	12	0.22	6.00	166.00	566	20240510	-27.92	236	20240307	72.88	566	-27.92	20240510	236	72.88	20240307	566	-27.92	20240510	236	72.88	20240307	0.00	N	115530	100	67 억		937490	N	N	0	N	00	N
23	20240626	110821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	414	0	3	0.00	50413247	122306	32.42	414	416	401	538	290	414	412.19	1.38	0	3899	434	423	412	401	390	429	407	68	124	100	280	1	1	67963000	281	69.00	2.49	12	0.18	6.00	166.00	566	20240510	-26.86	236	20240307	75.42	566	-26.86	20240510	236	75.42	20240307	566	-26.86	20240510	236	75.42	20240307	0.00	N	115530	100	67 억		937490	N	N	0	N	00	N
24	20240626	100820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	-3	5	-0.72	25746158	62644	16.61	414	415	401	538	290	414	410.99	1.38	0	7577	434	423	412	401	390	429	407	68	124	100	280	1	1	67963000	279	68.50	2.48	12	0.09	6.00	166.00	566	20240510	-27.39	236	20240307	74.15	566	-27.39	20240510	236	74.15	20240307	566	-27.39	20240510	236	74.15	20240307	0.00	N	115530	100	67 억		937490	N	N	0	N	00	N
25	20240626	090822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	412	-2	5	-0.48	5050437	12354	3.27	414	415	401	538	290	414	408.81	1.38	0	-2124	434	423	412	401	390	429	407	68	124	100	280	1	1	67963000	280	68.67	2.48	12	0.02	6.00	166.00	566	20240510	-27.21	236	20240307	74.58	566	-27.21	20240510	236	74.58	20240307	566	-27.21	20240510	236	74.58	20240307	0.00	N	115530	100	67 억		937490	N	N	0	N	00	N
26	20240625	160819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	414	1	2	0.24	154920579	375929	46.79	412	423	401	536	290	413	412.10	1.34	0	28104	451	432	418	399	385	441	408	68	123	100	280	1	1	67963000	281	69.00	2.49	12	0.55	6.00	166.00	566	20240510	-26.86	236	20240307	75.42	566	-26.86	20240510	236	75.42	20240307	566	-26.86	20240510	236	75.42	20240307	0.00	N	115530	100	67 억		909386	N	N	0	N	00	N
27	20240625	150817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	414	1	2	0.24	149675488	363244	45.21	412	423	401	536	290	413	412.05	1.34	0	27534	451	432	418	399	385	441	408	68	123	100	280	1	1	67963000	281	69.00	2.49	12	0.53	6.00	166.00	566	20240510	-26.86	236	20240307	75.42	566	-26.86	20240510	236	75.42	20240307	566	-26.86	20240510	236	75.42	20240307	0.00	N	115530	100	67 억		909386	N	N	0	N	00	N
28	20240625	140820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	-2	5	-0.48	139726248	339117	42.21	412	423	401	536	290	413	412.03	1.34	0	26552	451	432	418	399	385	441	408	68	123	100	280	1	1	67963000	279	68.50	2.48	12	0.50	6.00	166.00	566	20240510	-27.39	236	20240307	74.15	566	-27.39	20240510	236	74.15	20240307	566	-27.39	20240510	236	74.15	20240307	0.00	N	115530	100	67 억		909386	N	N	0	N	00	N
29	20240625	130820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	413	0	3	0.00	125927894	305551	38.03	412	423	401	536	290	413	412.13	1.34	0	27442	451	432	418	399	385	441	408	68	123	100	280	1	1	67963000	281	68.83	2.49	12	0.45	6.00	166.00	566	20240510	-27.03	236	20240307	75.00	566	-27.03	20240510	236	75.00	20240307	566	-27.03	20240510	236	75.00	20240307	0.00	N	115530	100	67 억		909386	N	N	0	N	00	N
30	20240625	120823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	415	2	2	0.48	118257892	286916	35.71	412	423	401	536	290	413	412.17	1.34	0	24090	451	432	418	399	385	441	408	68	123	100	280	1	1	67963000	282	69.17	2.50	12	0.42	6.00	166.00	566	20240510	-26.68	236	20240307	75.85	566	-26.68	20240510	236	75.85	20240307	566	-26.68	20240510	236	75.85	20240307	0.00	N	115530	100	67 억		909386	N	N	0	N	00	N
31	20240625	110822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	412	-1	5	-0.24	90374830	219199	27.28	412	423	401	536	290	413	412.30	1.34	0	23009	451	432	418	399	385	441	408	68	123	100	280	1	1	67963000	280	68.67	2.48	12	0.32	6.00	166.00	566	20240510	-27.21	236	20240307	74.58	566	-27.21	20240510	236	74.58	20240307	566	-27.21	20240510	236	74.58	20240307	0.00	N	115530	100	67 억		909386	N	N	0	N	00	N
32	20240625	100819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	419	6	2	1.45	62629876	152358	18.96	412	423	401	536	290	413	411.07	1.34	0	31923	451	432	418	399	385	441	408	68	123	100	280	1	1	67963000	285	69.83	2.52	12	0.22	6.00	166.00	566	20240510	-25.97	236	20240307	77.54	566	-25.97	20240510	236	77.54	20240307	566	-25.97	20240510	236	77.54	20240307	0.00	N	115530	100	67 억		909386	N	N	0	N	00	N
33	20240625	090820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	-2	5	-0.48	26886761	66276	8.25	412	412	401	536	290	413	405.68	1.34	0	37560	451	432	418	399	385	441	408	68	123	100	280	1	1	67963000	279	68.50	2.48	12	0.10	6.00	166.00	566	20240510	-27.39	236	20240307	74.15	566	-27.39	20240510	236	74.15	20240307	566	-27.39	20240510	236	74.15	20240307	0.00	N	115530	100	67 억		909386	N	N	0	N	00	N
34	20240624	160816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	413	10	2	2.48	336425043	802349	229.90	407	437	404	523	283	403	419.30	1.50	0	-112269	437	420	410	393	383	415	388	68	120	100	270	1	1	67963000	281	68.83	2.49	12	1.18	6.00	166.00	566	20240510	-27.03	236	20240307	75.00	566	-27.03	20240510	236	75.00	20240307	566	-27.03	20240510	236	75.00	20240307	0.00	N	115530	100	67 억		1020374	N	N	0	N	00	N
35	20240624	150817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	413	10	2	2.48	327525572	780701	223.69	407	437	404	523	283	403	419.53	1.50	0	-112186	437	420	410	393	383	415	388	68	120	100	270	1	1	67963000	281	68.83	2.49	12	1.15	6.00	166.00	566	20240510	-27.03	236	20240307	75.00	566	-27.03	20240510	236	75.00	20240307	566	-27.03	20240510	236	75.00	20240307	0.00	N	115530	100	67 억		1020374	N	N	0	N	00	N
36	20240624	140818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	407	4	2	0.99	312902086	744981	213.46	407	437	404	523	283	403	420.01	1.50	0	-97657	437	420	410	393	383	415	388	68	120	100	270	1	1	67963000	277	67.83	2.45	12	1.10	6.00	166.00	566	20240510	-28.09	236	20240307	72.46	566	-28.09	20240510	236	72.46	20240307	566	-28.09	20240510	236	72.46	20240307	0.00	N	115530	100	67 억		1020374	N	N	0	N	00	N
37	20240624	130815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	3	2	0.74	298681364	710027	203.44	407	437	405	523	283	403	420.66	1.50	0	-89446	437	420	410	393	383	415	388	68	120	100	270	1	1	67963000	276	67.67	2.45	12	1.04	6.00	166.00	566	20240510	-28.27	236	20240307	72.03	566	-28.27	20240510	236	72.03	20240307	566	-28.27	20240510	236	72.03	20240307	0.00	N	115530	100	67 억		1020374	N	N	0	N	00	N
38	20240624	120817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	8	2	1.99	279722630	663498	190.11	407	437	405	523	283	403	421.59	1.50	0	-98455	437	420	410	393	383	415	388	68	120	100	270	1	1	67963000	279	68.50	2.48	12	0.98	6.00	166.00	566	20240510	-27.39	236	20240307	74.15	566	-27.39	20240510	236	74.15	20240307	566	-27.39	20240510	236	74.15	20240307	0.00	N	115530	100	67 억		1020374	N	N	0	N	00	N
39	20240624	110820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	408	5	2	1.24	263943107	624822	179.03	407	437	405	523	283	403	422.43	1.50	0	-103748	437	420	410	393	383	415	388	68	120	100	270	1	1	67963000	277	68.00	2.46	12	0.92	6.00	166.00	566	20240510	-27.92	236	20240307	72.88	566	-27.92	20240510	236	72.88	20240307	566	-27.92	20240510	236	72.88	20240307	0.00	N	115530	100	67 억		1020374	N	N	0	N	00	N
40	20240624	100817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	415	12	2	2.98	235167088	554547	158.89	407	437	405	523	283	403	424.07	1.50	0	-74545	437	420	410	393	383	415	388	68	120	100	270	1	1	67963000	282	69.17	2.50	12	0.82	6.00	166.00	566	20240510	-26.68	236	20240307	75.85	566	-26.68	20240510	236	75.85	20240307	566	-26.68	20240510	236	75.85	20240307	0.00	N	115530	100	67 억		1020374	N	N	0	N	00	N
41	20240624	090818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	425	22	2	5.46	96735507	227761	65.26	407	435	407	523	283	403	424.72	1.50	0	2845	437	420	410	393	383	415	388	68	120	100	270	1	1	67963000	289	70.83	2.56	12	0.34	6.00	166.00	566	20240510	-24.91	236	20240307	80.08	566	-24.91	20240510	236	80.08	20240307	566	-24.91	20240510	236	80.08	20240307	0.00	N	115530	100	67 억		1020374	N	N	0	N	00	N
42	20240621	160751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	403	-10	5	-2.42	143197305	348862	159.55	414	427	400	536	290	413	410.47	1.59	0	-44814	427	420	414	407	401	423	410	68	123	100	280	1	1	67963000	274	67.17	2.43	12	0.51	6.00	166.00	566	20240510	-28.80	236	20240307	70.76	566	-28.80	20240510	236	70.76	20240307	566	-28.80	20240510	236	70.76	20240307	0.00	N	115530	100	67 억		1083425	N	N	0	N	00	N
43	20240621	150750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	405	-8	5	-1.94	137107943	333787	152.65	414	427	400	536	290	413	410.76	1.59	0	-35692	427	420	414	407	401	423	410	68	123	100	280	1	1	67963000	275	67.50	2.44	12	0.49	6.00	166.00	566	20240510	-28.45	236	20240307	71.61	566	-28.45	20240510	236	71.61	20240307	566	-28.45	20240510	236	71.61	20240307	0.00	N	115530	100	67 억		1083425	N	N	0	N	00	N
44	20240621	140750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	402	-11	5	-2.66	121875695	295945	135.35	414	427	400	536	290	413	411.82	1.59	0	-21315	427	420	414	407	401	423	410	68	123	100	280	1	1	67963000	273	67.00	2.42	12	0.44	6.00	166.00	566	20240510	-28.98	236	20240307	70.34	566	-28.98	20240510	236	70.34	20240307	566	-28.98	20240510	236	70.34	20240307	0.00	N	115530	100	67 억		1083425	N	N	0	N	00	N
45	20240621	130752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	-2	5	-0.48	70066478	168081	76.87	414	427	410	536	290	413	416.86	1.59	0	4120	427	420	414	407	401	423	410	68	123	100	280	1	1	67963000	279	68.50	2.48	12	0.25	6.00	166.00	566	20240510	-27.39	236	20240307	74.15	566	-27.39	20240510	236	74.15	20240307	566	-27.39	20240510	236	74.15	20240307	0.00	N	115530	100	67 억		1083425	N	N	0	N	00	N
46	20240621	120754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	412	-1	5	-0.24	67470453	161769	73.98	414	427	410	536	290	413	417.08	1.59	0	4953	427	420	414	407	401	423	410	68	123	100	280	1	1	67963000	280	68.67	2.48	12	0.24	6.00	166.00	566	20240510	-27.21	236	20240307	74.58	566	-27.21	20240510	236	74.58	20240307	566	-27.21	20240510	236	74.58	20240307	0.00	N	115530	100	67 억		1083425	N	N	0	N	00	N
47	20240621	110751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	410	-3	5	-0.73	65958368	158092	72.30	414	427	410	536	290	413	417.22	1.59	0	5508	427	420	414	407	401	423	410	68	123	100	280	1	1	67963000	279	68.33	2.47	12	0.23	6.00	166.00	566	20240510	-27.56	236	20240307	73.73	566	-27.56	20240510	236	73.73	20240307	566	-27.56	20240510	236	73.73	20240307	0.00	N	115530	100	67 억		1083425	N	N	0	N	00	N
48	20240621	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	-2	5	-0.48	63719720	152648	69.81	414	427	410	536	290	413	417.43	1.59	0	7752	427	420	414	407	401	423	410	68	123	100	280	1	1	67963000	279	68.50	2.48	12	0.22	6.00	166.00	566	20240510	-27.39	236	20240307	74.15	566	-27.39	20240510	236	74.15	20240307	566	-27.39	20240510	236	74.15	20240307	0.00	N	115530	100	67 억		1083425	N	N	0	N	00	N
49	20240621	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	-2	5	-0.48	3284435	7944	3.63	414	414	411	536	290	413	413.45	1.59	0	-3293	427	420	414	407	401	423	410	68	123	100	280	1	1	67963000	279	68.50	2.48	12	0.01	6.00	166.00	566	20240510	-27.39	236	20240307	74.15	566	-27.39	20240510	236	74.15	20240307	566	-27.39	20240510	236	74.15	20240307	0.00	N	115530	100	67 억		1083425	N	N	0	N	00	N
50	20240620	160747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	413	5	2	1.23	90735463	218611	69.76	410	421	408	530	286	408	415.05	1.59	0	2038	433	420	412	399	391	416	395	68	122	100	270	1	1	67963000	281	68.83	2.49	12	0.32	6.00	166.00	566	20240510	-27.03	236	20240307	75.00	566	-27.03	20240510	236	75.00	20240307	566	-27.03	20240510	236	75.00	20240307	0.00	N	115530	100	67 억		1081386	N	N	0	N	00	N
51	20240620	150748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	3	2	0.74	87082849	209766	66.94	410	421	408	530	286	408	415.14	1.59	0	2766	433	420	412	399	391	416	395	68	122	100	270	1	1	67963000	279	68.50	2.48	12	0.31	6.00	166.00	566	20240510	-27.39	236	20240307	74.15	566	-27.39	20240510	236	74.15	20240307	566	-27.39	20240510	236	74.15	20240307	0.00	N	115530	100	67 억		1081386	N	N	0	N	00	N
52	20240620	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	416	8	2	1.96	81005322	195076	62.25	410	421	408	530	286	408	415.25	1.59	0	5534	433	420	412	399	391	416	395	68	122	100	270	1	1	67963000	283	69.33	2.51	12	0.29	6.00	166.00	566	20240510	-26.50	236	20240307	76.27	566	-26.50	20240510	236	76.27	20240307	566	-26.50	20240510	236	76.27	20240307	0.00	N	115530	100	67 억		1081386	N	N	0	N	00	N
53	20240620	130748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	417	9	2	2.21	75988135	183041	58.41	410	421	408	530	286	408	415.14	1.59	0	3915	433	420	412	399	391	416	395	68	122	100	270	1	1	67963000	283	69.50	2.51	12	0.27	6.00	166.00	566	20240510	-26.33	236	20240307	76.69	566	-26.33	20240510	236	76.69	20240307	566	-26.33	20240510	236	76.69	20240307	0.00	N	115530	100	67 억		1081386	N	N	0	N	00	N
54	20240620	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	416	8	2	1.96	63307724	152794	48.76	410	421	408	530	286	408	414.33	1.59	0	6801	433	420	412	399	391	416	395	68	122	100	270	1	1	67963000	283	69.33	2.51	12	0.22	6.00	166.00	566	20240510	-26.50	236	20240307	76.27	566	-26.50	20240510	236	76.27	20240307	566	-26.50	20240510	236	76.27	20240307	0.00	N	115530	100	67 억		1081386	N	N	0	N	00	N
55	20240620	110750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	416	8	2	1.96	54797115	132297	42.22	410	421	408	530	286	408	414.20	1.59	0	7837	433	420	412	399	391	416	395	68	122	100	270	1	1	67963000	283	69.33	2.51	12	0.19	6.00	166.00	566	20240510	-26.50	236	20240307	76.27	566	-26.50	20240510	236	76.27	20240307	566	-26.50	20240510	236	76.27	20240307	0.00	N	115530	100	67 억		1081386	N	N	0	N	00	N
56	20240620	100748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	417	9	2	2.21	39676558	95647	30.52	410	421	408	530	286	408	414.82	1.59	0	3955	433	420	412	399	391	416	395	68	122	100	270	1	1	67963000	283	69.50	2.51	12	0.14	6.00	166.00	566	20240510	-26.33	236	20240307	76.69	566	-26.33	20240510	236	76.69	20240307	566	-26.33	20240510	236	76.69	20240307	0.00	N	115530	100	67 억		1081386	N	N	0	N	00	N
57	20240620	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	417	9	2	2.21	15383851	37369	11.93	410	417	410	530	286	408	411.67	1.59	0	16851	433	420	412	399	391	416	395	68	122	100	270	1	1	67963000	283	69.50	2.51	12	0.05	6.00	166.00	566	20240510	-26.33	236	20240307	76.69	566	-26.33	20240510	236	76.69	20240307	566	-26.33	20240510	236	76.69	20240307	0.00	N	115530	100	67 억		1081386	N	N	0	N	00	N
58	20240619	160745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	408	-5	5	-1.21	127314751	311703	79.49	415	425	404	536	290	413	408.45	1.58	0	26159	431	421	416	406	401	427	412	68	123	100	280	1	1	67963000	277	68.00	2.46	12	0.46	6.00	166.00	566	20240510	-27.92	236	20240307	72.88	566	-27.92	20240510	236	72.88	20240307	566	-27.92	20240510	236	72.88	20240307	0.00	N	115530	100	67 억		1073587	N	N	0	N	00	N
59	20240619	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	408	-5	5	-1.21	123519970	302396	77.12	415	425	404	536	290	413	408.47	1.58	0	26769	431	421	416	406	401	427	412	68	123	100	280	1	1	67963000	277	68.00	2.46	12	0.44	6.00	166.00	566	20240510	-27.92	236	20240307	72.88	566	-27.92	20240510	236	72.88	20240307	566	-27.92	20240510	236	72.88	20240307	0.00	N	115530	100	67 억		1073587	N	N	0	N	00	N
60	20240619	140751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	409	-4	5	-0.97	110887354	271407	69.21	415	425	404	536	290	413	408.56	1.58	0	28920	431	421	416	406	401	427	412	68	123	100	280	1	1	67963000	278	68.17	2.46	12	0.40	6.00	166.00	566	20240510	-27.74	236	20240307	73.31	566	-27.74	20240510	236	73.31	20240307	566	-27.74	20240510	236	73.31	20240307	0.00	N	115530	100	67 억		1073587	N	N	0	N	00	N
61	20240619	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	405	-8	5	-1.94	83642946	204462	52.14	415	425	404	536	290	413	409.09	1.58	0	-517	431	421	416	406	401	427	412	68	123	100	280	1	1	67963000	275	67.50	2.44	12	0.30	6.00	166.00	566	20240510	-28.45	236	20240307	71.61	566	-28.45	20240510	236	71.61	20240307	566	-28.45	20240510	236	71.61	20240307	0.00	N	115530	100	67 억		1073587	N	N	0	N	00	N
62	20240619	120744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	407	-6	5	-1.45	69571976	169756	43.29	415	425	404	536	290	413	409.84	1.58	0	3662	431	421	416	406	401	427	412	68	123	100	280	1	1	67963000	277	67.83	2.45	12	0.25	6.00	166.00	566	20240510	-28.09	236	20240307	72.46	566	-28.09	20240510	236	72.46	20240307	566	-28.09	20240510	236	72.46	20240307	0.00	N	115530	100	67 억		1073587	N	N	0	N	00	N
63	20240619	110745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	-2	5	-0.48	20167831	48629	12.40	415	425	410	536	290	413	414.73	1.58	0	-1582	431	421	416	406	401	427	412	68	123	100	280	1	1	67963000	279	68.50	2.48	12	0.07	6.00	166.00	566	20240510	-27.39	236	20240307	74.15	566	-27.39	20240510	236	74.15	20240307	566	-27.39	20240510	236	74.15	20240307	0.00	N	115530	100	67 억		1073587	N	N	0	N	00	N
64	20240619	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	416	3	2	0.73	9166047	21967	5.60	415	425	413	536	290	413	417.26	1.58	0	-3654	431	421	416	406	401	427	412	68	123	100	280	1	1	67963000	283	69.33	2.51	12	0.03	6.00	166.00	566	20240510	-26.50	236	20240307	76.27	566	-26.50	20240510	236	76.27	20240307	566	-26.50	20240510	236	76.27	20240307	0.00	N	115530	100	67 억		1073587	N	N	0	N	00	N
65	20240619	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	418	5	2	1.21	2510644	6024	1.54	415	419	413	536	290	413	416.77	1.58	0	-344	431	421	416	406	401	427	412	68	123	100	280	1	1	67963000	284	69.67	2.52	12	0.01	6.00	166.00	566	20240510	-26.15	236	20240307	77.12	566	-26.15	20240510	236	77.12	20240307	566	-26.15	20240510	236	77.12	20240307	0.00	N	115530	100	67 억		1073587	N	N	0	N	00	N
66	20240618	160740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	413	-13	5	-3.05	162221406	391368	126.23	412	426	411	553	299	426	414.46	1.50	0	27028	454	440	429	415	404	434	409	68	127	100	280	1	1	67963000	281	68.83	2.49	12	0.58	6.00	166.00	570	20230612	-27.54	236	20240307	75.00	566	-27.03	20240510	236	75.00	20240307	566	-27.03	20240510	236	75.00	20240307	0.00	N	115530	100	67 억		1022079	N	N	0	N	00	N
67	20240618	150739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	413	-13	5	-3.05	158119669	381437	123.03	412	426	411	553	299	426	414.50	1.50	0	27864	454	440	429	415	404	434	409	68	127	100	280	1	1	67963000	281	68.83	2.49	12	0.56	6.00	166.00	570	20230612	-27.54	236	20240307	75.00	566	-27.03	20240510	236	75.00	20240307	566	-27.03	20240510	236	75.00	20240307	0.00	N	115530	100	67 억		1022079	N	N	0	N	00	N
68	20240618	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	414	-12	5	-2.82	135899215	327781	105.72	412	426	411	553	299	426	414.56	1.50	0	29369	454	440	429	415	404	434	409	68	127	100	280	1	1	67963000	281	69.00	2.49	12	0.48	6.00	166.00	570	20230612	-27.37	236	20240307	75.42	566	-26.86	20240510	236	75.42	20240307	566	-26.86	20240510	236	75.42	20240307	0.00	N	115530	100	67 억		1022079	N	N	0	N	00	N
69	20240618	130745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	414	-12	5	-2.82	130206871	314079	101.30	412	426	411	553	299	426	414.52	1.50	0	28987	454	440	429	415	404	434	409	68	127	100	280	1	1	67963000	281	69.00	2.49	12	0.46	6.00	166.00	570	20230612	-27.37	236	20240307	75.42	566	-26.86	20240510	236	75.42	20240307	566	-26.86	20240510	236	75.42	20240307	0.00	N	115530	100	67 억		1022079	N	N	0	N	00	N
70	20240618	120745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	415	-11	5	-2.58	86727155	208645	67.30	412	426	411	553	299	426	415.60	1.50	0	7678	454	440	429	415	404	434	409	68	127	100	280	1	1	67963000	282	69.17	2.50	12	0.31	6.00	166.00	570	20230612	-27.19	236	20240307	75.85	566	-26.68	20240510	236	75.85	20240307	566	-26.68	20240510	236	75.85	20240307	0.00	N	115530	100	67 억		1022079	N	N	0	N	00	N
71	20240618	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	417	-9	5	-2.11	54137486	130212	42.00	412	426	411	553	299	426	415.66	1.50	0	2103	454	440	429	415	404	434	409	68	127	100	280	1	1	67963000	283	69.50	2.51	12	0.19	6.00	166.00	570	20230612	-26.84	236	20240307	76.69	566	-26.33	20240510	236	76.69	20240307	566	-26.33	20240510	236	76.69	20240307	0.00	N	115530	100	67 억		1022079	N	N	0	N	00	N
72	20240618	100741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	418	-8	5	-1.88	37416064	90266	29.11	412	426	411	553	299	426	414.34	1.50	0	19222	454	440	429	415	404	434	409	68	127	100	280	1	1	67963000	284	69.67	2.52	12	0.13	6.00	166.00	570	20230612	-26.67	236	20240307	77.12	566	-26.15	20240510	236	77.12	20240307	566	-26.15	20240510	236	77.12	20240307	0.00	N	115530	100	67 억		1022079	N	N	0	N	00	N
73	20240618	090748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	419	-7	5	-1.64	12661429	30444	9.82	412	426	412	553	299	426	415.45	1.50	0	3457	454	440	429	415	404	434	409	68	127	100	280	1	1	67963000	285	69.83	2.52	12	0.04	6.00	166.00	570	20230612	-26.49	236	20240307	77.54	566	-25.97	20240510	236	77.54	20240307	566	-25.97	20240510	236	77.54	20240307	0.00	N	115530	100	67 억		1022079	N	N	0	N	00	N
74	20240617	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	-10	5	-2.29	130674902	308882	24.04	436	443	418	566	306	436	422.98	1.61	0	-77980	480	457	426	403	372	469	415	68	130	100	290	1	1	67963000	290	71.00	2.57	12	0.45	6.00	166.00	570	20230612	-25.26	236	20240307	80.51	566	-24.73	20240510	236	80.51	20240307	566	-24.73	20240510	236	80.51	20240307	0.00	N	115530	100	67 억		1094461	N	N	0	N	00	N
75	20240617	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	423	-13	5	-2.98	121487017	287158	22.34	436	443	418	566	306	436	423.07	1.61	0	-74643	480	457	426	403	372	469	415	68	130	100	290	1	1	67963000	287	70.50	2.55	12	0.42	6.00	166.00	570	20230612	-25.79	236	20240307	79.24	566	-25.27	20240510	236	79.24	20240307	566	-25.27	20240510	236	79.24	20240307	0.00	N	115530	100	67 억		1094461	N	N	0	N	00	N
76	20240617	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	421	-15	5	-3.44	115010219	271770	21.15	436	443	418	566	306	436	423.19	1.61	0	-66484	480	457	426	403	372	469	415	68	130	100	290	1	1	67963000	286	70.17	2.54	12	0.40	6.00	166.00	570	20230612	-26.14	236	20240307	78.39	566	-25.62	20240510	236	78.39	20240307	566	-25.62	20240510	236	78.39	20240307	0.00	N	115530	100	67 억		1094461	N	N	0	N	00	N
77	20240617	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	420	-16	5	-3.67	111211808	262739	20.44	436	443	418	566	306	436	423.28	1.61	0	-61486	480	457	426	403	372	469	415	68	130	100	290	1	1	67963000	285	70.00	2.53	12	0.39	6.00	166.00	570	20230612	-26.32	236	20240307	77.97	566	-25.80	20240510	236	77.97	20240307	566	-25.80	20240510	236	77.97	20240307	0.00	N	115530	100	67 억		1094461	N	N	0	N	00	N
78	20240617	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	423	-13	5	-2.98	98831860	233386	18.16	436	443	418	566	306	436	423.47	1.61	0	-46646	480	457	426	403	372	469	415	68	130	100	290	1	1	67963000	287	70.50	2.55	12	0.34	6.00	166.00	570	20230612	-25.79	236	20240307	79.24	566	-25.27	20240510	236	79.24	20240307	566	-25.27	20240510	236	79.24	20240307	0.00	N	115530	100	67 억		1094461	N	N	0	N	00	N
79	20240617	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	424	-12	5	-2.75	92346351	218077	16.97	436	443	418	566	306	436	423.46	1.61	0	-42759	480	457	426	403	372	469	415	68	130	100	290	1	1	67963000	288	70.67	2.55	12	0.32	6.00	166.00	570	20230612	-25.61	236	20240307	79.66	566	-25.09	20240510	236	79.66	20240307	566	-25.09	20240510	236	79.66	20240307	0.00	N	115530	100	67 억		1094461	N	N	0	N	00	N
80	20240617	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	429	-7	5	-1.61	74724775	176593	13.74	436	443	418	566	306	436	423.15	1.61	0	-27446	480	457	426	403	372	469	415	68	130	100	290	1	1	67963000	292	71.50	2.58	12	0.26	6.00	166.00	570	20230612	-24.74	236	20240307	81.78	566	-24.20	20240510	236	81.78	20240307	566	-24.20	20240510	236	81.78	20240307	0.00	N	115530	100	67 억		1094461	N	N	0	N	00	N
81	20240617	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	429	-7	5	-1.61	6523296	14975	1.17	436	443	429	566	306	436	435.61	1.61	0	-4974	480	457	426	403	372	469	415	68	130	100	290	1	1	67963000	292	71.50	2.58	12	0.02	6.00	166.00	570	20230612	-24.74	236	20240307	81.78	566	-24.20	20240510	236	81.78	20240307	566	-24.20	20240510	236	81.78	20240307	0.00	N	115530	100	67 억		1094461	N	N	0	N	00	N
82	20240614	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	436	28	2	6.86	547153039	1283083	432.81	408	449	395	530	286	408	426.44	1.53	0	49902	420	413	408	401	396	411	399	68	122	100	270	1	1	67963000	296	72.67	2.63	12	1.89	6.00	166.00	570	20230612	-23.51	236	20240307	84.75	566	-22.97	20240510	236	84.75	20240307	566	-22.97	20240510	236	84.75	20240307	0.00	N	115530	100	67 억		1041321	N	N	0	N	00	N
83	20240614	150631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	429	21	2	5.15	536959874	1259281	424.79	408	449	395	530	286	408	426.41	1.53	0	35396	420	413	408	401	396	411	399	68	122	100	270	1	1	67963000	292	71.50	2.58	12	1.85	6.00	166.00	570	20230612	-24.74	236	20240307	81.78	566	-24.20	20240510	236	81.78	20240307	566	-24.20	20240510	236	81.78	20240307	0.00	N	115530	100	67 억		1041321	N	N	0	N	00	N
84	20240614	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	436	28	2	6.86	464700854	1092475	368.52	408	449	395	530	286	408	425.37	1.53	0	61866	420	413	408	401	396	411	399	68	122	100	270	1	1	67963000	296	72.67	2.63	12	1.61	6.00	166.00	570	20230612	-23.51	236	20240307	84.75	566	-22.97	20240510	236	84.75	20240307	566	-22.97	20240510	236	84.75	20240307	0.00	N	115530	100	67 억		1041321	N	N	0	N	00	N
85	20240614	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	437	29	2	7.11	265016079	637061	214.90	408	446	395	530	286	408	416.00	1.53	0	53932	420	413	408	401	396	411	399	68	122	100	270	1	1	67963000	297	72.83	2.63	12	0.94	6.00	166.00	570	20230612	-23.33	236	20240307	85.17	566	-22.79	20240510	236	85.17	20240307	566	-22.79	20240510	236	85.17	20240307	0.00	N	115530	100	67 억		1041321	N	N	0	N	00	N
86	20240614	120635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	409	1	2	0.25	117841744	293829	99.12	408	413	395	530	286	408	401.05	1.53	0	28850	420	413	408	401	396	411	399	68	122	100	270	1	1	67963000	278	68.17	2.46	12	0.43	6.00	166.00	570	20230612	-28.25	236	20240307	73.31	566	-27.74	20240510	236	73.31	20240307	566	-27.74	20240510	236	73.31	20240307	0.00	N	115530	100	67 억		1041321	N	N	0	N	00	N
87	20240614	110721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	402	-6	5	-1.47	94318518	236184	79.67	408	408	395	530	286	408	399.33	1.53	0	39624	420	413	408	401	396	411	399	68	122	100	270	1	1	67963000	273	67.00	2.42	12	0.35	6.00	166.00	570	20230612	-29.47	236	20240307	70.34	566	-28.98	20240510	236	70.34	20240307	566	-28.98	20240510	236	70.34	20240307	0.00	N	115530	100	67 억		1041321	N	N	0	N	00	N
88	20240614	100719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	397	-11	5	-2.70	80515681	201455	67.96	408	408	396	530	286	408	399.66	1.53	0	26532	420	413	408	401	396	411	399	68	122	100	270	1	1	67963000	270	66.17	2.39	12	0.30	6.00	166.00	570	20230612	-30.35	236	20240307	68.22	566	-29.86	20240510	236	68.22	20240307	566	-29.86	20240510	236	68.22	20240307	0.00	N	115530	100	67 억		1041321	N	N	0	N	00	N
89	20240614	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	401	-7	5	-1.72	22866371	56995	19.23	408	408	400	530	286	408	401.16	1.53	0	18088	420	413	408	401	396	411	399	68	122	100	270	1	1	67963000	273	66.83	2.42	12	0.08	6.00	166.00	570	20230612	-29.65	236	20240307	69.92	566	-29.15	20240510	236	69.92	20240307	566	-29.15	20240510	236	69.92	20240307	0.00	N	115530	100	67 억		1041321	N	N	0	N	00	N
90	20240613	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	408	-5	5	-1.21	120992022	296445	159.12	413	415	403	536	290	413	408.14	1.49	0	30528	423	417	411	405	399	415	403	68	123	100	280	1	1	67963000	277	68.00	2.46	12	0.44	6.00	166.00	570	20230612	-28.42	236	20240307	72.88	566	-27.92	20240510	236	72.88	20240307	566	-27.92	20240510	236	72.88	20240307	0.00	N	115530	100	67 억		1010793	N	N	0	N	00	N
91	20240613	150726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	407	-6	5	-1.45	118350326	289954	155.63	413	415	403	536	290	413	408.16	1.49	0	30174	423	417	411	405	399	415	403	68	123	100	280	1	1	67963000	277	67.83	2.45	12	0.43	6.00	166.00	570	20230612	-28.60	236	20240307	72.46	566	-28.09	20240510	236	72.46	20240307	566	-28.09	20240510	236	72.46	20240307	0.00	N	115530	100	67 억		1010793	N	N	0	N	00	N
92	20240613	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	405	-8	5	-1.94	102955636	251877	135.19	413	415	405	536	290	413	408.75	1.49	0	36652	423	417	411	405	399	415	403	68	123	100	280	1	1	67963000	275	67.50	2.44	12	0.37	6.00	166.00	570	20230612	-28.95	236	20240307	71.61	566	-28.45	20240510	236	71.61	20240307	566	-28.45	20240510	236	71.61	20240307	0.00	N	115530	100	67 억		1010793	N	N	0	N	00	N
93	20240613	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	410	-3	5	-0.73	57320823	139667	74.97	413	415	407	536	290	413	410.40	1.49	0	26236	423	417	411	405	399	415	403	68	123	100	280	1	1	67963000	279	68.33	2.47	12	0.21	6.00	166.00	570	20230612	-28.07	236	20240307	73.73	566	-27.56	20240510	236	73.73	20240307	566	-27.56	20240510	236	73.73	20240307	0.00	N	115530	100	67 억		1010793	N	N	0	N	00	N
94	20240613	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	413	0	3	0.00	52960209	129003	69.24	413	415	407	536	290	413	410.53	1.49	0	25023	423	417	411	405	399	415	403	68	123	100	280	1	1	67963000	281	68.83	2.49	12	0.19	6.00	166.00	570	20230612	-27.54	236	20240307	75.00	566	-27.03	20240510	236	75.00	20240307	566	-27.03	20240510	236	75.00	20240307	0.00	N	115530	100	67 억		1010793	N	N	0	N	00	N
95	20240613	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	409	-4	5	-0.97	41723103	101618	54.54	413	415	409	536	290	413	410.58	1.49	0	19059	423	417	411	405	399	415	403	68	123	100	280	1	1	67963000	278	68.17	2.46	12	0.15	6.00	166.00	570	20230612	-28.25	236	20240307	73.31	566	-27.74	20240510	236	73.31	20240307	566	-27.74	20240510	236	73.31	20240307	0.00	N	115530	100	67 억		1010793	N	N	0	N	00	N
96	20240613	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	412	-1	5	-0.24	35061890	85364	45.82	413	415	409	536	290	413	410.72	1.49	0	22364	423	417	411	405	399	415	403	68	123	100	280	1	1	67963000	280	68.67	2.48	12	0.13	6.00	166.00	570	20230612	-27.72	236	20240307	74.58	566	-27.21	20240510	236	74.58	20240307	566	-27.21	20240510	236	74.58	20240307	0.00	N	115530	100	67 억		1010793	N	N	0	N	00	N
97	20240613	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	410	-3	5	-0.73	6610445	16065	8.62	413	413	410	536	290	413	411.44	1.49	0	4344	423	417	411	405	399	415	403	68	123	100	280	1	1	67963000	279	68.33	2.47	12	0.02	6.00	166.00	570	20230612	-28.07	236	20240307	73.73	566	-27.56	20240510	236	73.73	20240307	566	-27.56	20240510	236	73.73	20240307	0.00	N	115530	100	67 억		1010793	N	N	0	N	00	N
98	20240612	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	413	-1	5	-0.24	76571714	186133	101.17	417	417	405	538	290	414	411.38	1.53	0	-19855	444	428	418	402	392	437	411	68	124	100	280	1	1	67963000	281	68.83	2.49	12	0.27	6.00	166.00	570	20230612	-27.54	236	20240307	75.00	566	-27.03	20240510	236	75.00	20240307	570	-27.54	20230612	236	75.00	20240307	0.00	N	115530	100	67 억		1038461	N	N	0	N	00	N
99	20240612	150718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	409	-5	5	-1.21	75260602	182943	99.43	417	417	405	538	290	414	411.39	1.53	0	-19234	444	428	418	402	392	437	411	68	124	100	280	1	1	67963000	278	68.17	2.46	12	0.27	6.00	166.00	570	20230612	-28.25	236	20240307	73.31	566	-27.74	20240510	236	73.31	20240307	570	-28.25	20230612	236	73.31	20240307	0.00	N	115530	100	67 억		1038461	N	N	0	N	00	N
100	20240612	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	415	1	2	0.24	49771374	120500	65.49	417	417	409	538	290	414	413.04	1.53	0	-22556	444	428	418	402	392	437	411	68	124	100	280	1	1	67963000	282	69.17	2.50	12	0.18	6.00	166.00	570	20230612	-27.19	236	20240307	75.85	566	-26.68	20240510	236	75.85	20240307	570	-27.19	20230612	236	75.85	20240307	0.00	N	115530	100	67 억		1038461	N	N	0	N	00	N
101	20240612	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	412	-2	5	-0.48	39702742	96198	52.29	417	417	409	538	290	414	412.72	1.53	0	-8670	444	428	418	402	392	437	411	68	124	100	280	1	1	67963000	280	68.67	2.48	12	0.14	6.00	166.00	570	20230612	-27.72	236	20240307	74.58	566	-27.21	20240510	236	74.58	20240307	570	-27.72	20230612	236	74.58	20240307	0.00	N	115530	100	67 억		1038461	N	N	0	N	00	N
102	20240612	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	415	1	2	0.24	26826309	64935	35.29	417	417	409	538	290	414	413.13	1.53	0	-4504	444	428	418	402	392	437	411	68	124	100	280	1	1	67963000	282	69.17	2.50	12	0.10	6.00	166.00	570	20230612	-27.19	236	20240307	75.85	566	-26.68	20240510	236	75.85	20240307	570	-27.19	20230612	236	75.85	20240307	0.00	N	115530	100	67 억		1038461	N	N	0	N	00	N
103	20240612	110710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	415	1	2	0.24	24583676	59518	32.35	417	417	409	538	290	414	413.05	1.53	0	-1580	444	428	418	402	392	437	411	68	124	100	280	1	1	67963000	282	69.17	2.50	12	0.09	6.00	166.00	570	20230612	-27.19	236	20240307	75.85	566	-26.68	20240510	236	75.85	20240307	570	-27.19	20230612	236	75.85	20240307	0.00	N	115530	100	67 억		1038461	N	N	0	N	00	N
104	20240612	100712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	417	3	2	0.72	16067610	39014	21.21	417	417	409	538	290	414	411.84	1.53	0	4802	444	428	418	402	392	437	411	68	124	100	280	1	1	67963000	283	69.50	2.51	12	0.06	6.00	166.00	570	20230612	-26.84	236	20240307	76.69	566	-26.33	20240510	236	76.69	20240307	570	-26.84	20230612	236	76.69	20240307	0.00	N	115530	100	67 억		1038461	N	N	0	N	00	N
105	20240612	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	413	-1	5	-0.24	3167341	7669	4.17	417	417	412	538	290	414	413.00	1.53	0	554	444	428	418	402	392	437	411	68	124	100	280	1	1	67963000	281	68.83	2.49	12	0.01	6.00	166.00	570	20230612	-27.54	236	20240307	75.00	566	-27.03	20240510	236	75.00	20240307	570	-27.54	20230612	236	75.00	20240307	0.00	N	115530	100	67 억		1038461	N	N	0	N	00	N
106	20240610	160704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	420	5	2	1.20	88587843	213112	71.36	415	428	409	539	291	415	415.69	1.51	0	33380	443	428	420	405	397	425	402	68	124	100	280	1	1	67963000	285	70.00	2.53	12	0.31	6.00	166.00	570	20230612	-26.32	236	20240307	77.97	566	-25.80	20240510	236	77.97	20240307	570	-26.32	20230612	236	77.97	20240307	0.00	N	115530	100	67 억		1028719	N	N	0	N	00	N
107	20240610	150712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	420	5	2	1.20	88156485	212085	71.02	415	428	409	539	291	415	415.67	1.51	0	33229	443	428	420	405	397	425	402	68	124	100	280	1	1	67963000	285	70.00	2.53	12	0.31	6.00	166.00	570	20230612	-26.32	236	20240307	77.97	566	-25.80	20240510	236	77.97	20240307	570	-26.32	20230612	236	77.97	20240307	0.00	N	115530	100	67 억		1028719	N	N	0	N	00	N
108	20240610	140707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	425	10	2	2.41	80039006	192888	64.59	415	428	409	539	291	415	414.95	1.51	0	36018	443	428	420	405	397	425	402	68	124	100	280	1	1	67963000	289	70.83	2.56	12	0.28	6.00	166.00	570	20230612	-25.44	236	20240307	80.08	566	-24.91	20240510	236	80.08	20240307	570	-25.44	20230612	236	80.08	20240307	0.00	N	115530	100	67 억		1028719	N	N	0	N	00	N
109	20240610	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	419	4	2	0.96	72011800	173789	58.19	415	428	409	539	291	415	414.36	1.51	0	25966	443	428	420	405	397	425	402	68	124	100	280	1	1	67963000	285	69.83	2.52	12	0.26	6.00	166.00	570	20230612	-26.49	236	20240307	77.54	566	-25.97	20240510	236	77.54	20240307	570	-26.49	20230612	236	77.54	20240307	0.00	N	115530	100	67 억		1028719	N	N	0	N	00	N
110	20240610	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	418	3	2	0.72	70822986	170946	57.24	415	428	409	539	291	415	414.30	1.51	0	25890	443	428	420	405	397	425	402	68	124	100	280	1	1	67963000	284	69.67	2.52	12	0.25	6.00	166.00	570	20230612	-26.67	236	20240307	77.12	566	-26.15	20240510	236	77.12	20240307	570	-26.67	20230612	236	77.12	20240307	0.00	N	115530	100	67 억		1028719	N	N	0	N	00	N
111	20240610	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	417	2	2	0.48	63557417	153480	51.39	415	428	409	539	291	415	414.11	1.51	0	29047	443	428	420	405	397	425	402	68	124	100	280	1	1	67963000	283	69.50	2.51	12	0.23	6.00	166.00	570	20230612	-26.84	236	20240307	76.69	566	-26.33	20240510	236	76.69	20240307	570	-26.84	20230612	236	76.69	20240307	0.00	N	115530	100	67 억		1028719	N	N	0	N	00	N
112	20240610	100705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	413	-2	5	-0.48	55530075	134156	44.92	415	428	409	539	291	415	413.92	1.51	0	20349	443	428	420	405	397	425	402	68	124	100	280	1	1	67963000	281	68.83	2.49	12	0.20	6.00	166.00	570	20230612	-27.54	236	20240307	75.00	566	-27.03	20240510	236	75.00	20240307	570	-27.54	20230612	236	75.00	20240307	0.00	N	115530	100	67 억		1028719	N	N	0	N	00	N
113	20240610	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	419	4	2	0.96	16559793	39616	13.27	415	428	415	539	291	415	418.01	1.51	0	13255	443	428	420	405	397	425	402	68	124	100	280	1	1	67963000	285	69.83	2.52	12	0.06	6.00	166.00	570	20230612	-26.49	236	20240307	77.54	566	-25.97	20240510	236	77.54	20240307	570	-26.49	20230612	236	77.54	20240307	0.00	N	115530	100	67 억		1028719	N	N	0	N	00	N
114	20240607	160729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	415	-12	5	-2.81	122619126	291737	67.85	422	435	412	555	299	427	420.31	1.43	0	63914	451	438	429	416	407	434	412	68	128	100	290	1	1	67963000	282	69.17	2.50	12	0.43	6.00	166.00	570	20230612	-27.19	236	20240307	75.85	566	-26.68	20240510	236	75.85	20240307	570	-27.19	20230612	236	75.85	20240307	0.00	N	115530	100	67 억		968979	N	N	0	N	00	N
115	20240607	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	418	-9	5	-2.11	117049980	278362	64.74	422	435	412	555	299	427	420.50	1.43	0	69558	451	438	429	416	407	434	412	68	128	100	290	1	1	67963000	284	69.67	2.52	12	0.41	6.00	166.00	570	20230612	-26.67	236	20240307	77.12	566	-26.15	20240510	236	77.12	20240307	570	-26.67	20230612	236	77.12	20240307	0.00	N	115530	100	67 억		968979	N	N	0	N	00	N
116	20240607	140730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	418	-9	5	-2.11	83157122	196578	45.72	422	435	412	555	299	427	423.02	1.43	0	35691	451	438	429	416	407	434	412	68	128	100	290	1	1	67963000	284	69.67	2.52	12	0.29	6.00	166.00	570	20230612	-26.67	236	20240307	77.12	566	-26.15	20240510	236	77.12	20240307	570	-26.67	20230612	236	77.12	20240307	0.00	N	115530	100	67 억		968979	N	N	0	N	00	N
117	20240607	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	424	-3	5	-0.70	43518134	102117	23.75	422	435	422	555	299	427	426.16	1.43	0	22093	451	438	429	416	407	434	412	68	128	100	290	1	1	67963000	288	70.67	2.55	12	0.15	6.00	166.00	570	20230612	-25.61	236	20240307	79.66	566	-25.09	20240510	236	79.66	20240307	570	-25.61	20230612	236	79.66	20240307	0.00	N	115530	100	67 억		968979	N	N	0	N	00	N
118	20240607	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	425	-2	5	-0.47	38408856	90082	20.95	422	435	422	555	299	427	426.38	1.43	0	22167	451	438	429	416	407	434	412	68	128	100	290	1	1	67963000	289	70.83	2.56	12	0.13	6.00	166.00	570	20230612	-25.44	236	20240307	80.08	566	-24.91	20240510	236	80.08	20240307	570	-25.44	20230612	236	80.08	20240307	0.00	N	115530	100	67 억		968979	N	N	0	N	00	N
119	20240607	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	428	1	2	0.23	29727350	69680	16.21	422	435	422	555	299	427	426.63	1.43	0	23980	451	438	429	416	407	434	412	68	128	100	290	1	1	67963000	291	71.33	2.58	12	0.10	6.00	166.00	570	20230612	-24.91	236	20240307	81.36	566	-24.38	20240510	236	81.36	20240307	570	-24.91	20230612	236	81.36	20240307	0.00	N	115530	100	67 억		968979	N	N	0	N	00	N
120	20240607	100731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	431	4	2	0.94	16940255	39632	9.22	422	435	422	555	299	427	427.44	1.43	0	13114	451	438	429	416	407	434	412	68	128	100	290	1	1	67963000	293	71.83	2.60	12	0.06	6.00	166.00	570	20230612	-24.39	236	20240307	82.63	566	-23.85	20240510	236	82.63	20240307	570	-24.39	20230612	236	82.63	20240307	0.00	N	115530	100	67 억		968979	N	N	0	N	00	N
121	20240607	090729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	429	2	2	0.47	3897994	9173	2.13	422	435	422	555	299	427	424.94	1.43	0	5145	451	438	429	416	407	434	412	68	128	100	290	1	1	67963000	292	71.50	2.58	12	0.01	6.00	166.00	570	20230612	-24.74	236	20240307	81.78	566	-24.20	20240510	236	81.78	20240307	570	-24.74	20230612	236	81.78	20240307	0.00	N	115530	100	67 억		968979	N	N	0	N	00	N
122	20240605	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	427	-12	5	-2.73	183645200	429977	159.70	439	442	420	570	308	439	427.10	1.47	0	-22480	455	446	436	427	417	451	432	68	131	100	290	1	1	67963000	290	71.17	2.57	12	0.63	6.00	166.00	570	20230612	-25.09	236	20240307	80.93	566	-24.56	20240510	236	80.93	20240307	570	-25.09	20230612	236	80.93	20240307	0.00	N	115530	100	67 억		999077	N	N	0	N	00	N
123	20240605	150724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	428	-11	5	-2.51	177051724	414590	153.99	439	442	420	570	308	439	427.05	1.47	0	-18074	455	446	436	427	417	451	432	68	131	100	290	1	1	67963000	291	71.33	2.58	12	0.61	6.00	166.00	570	20230612	-24.91	236	20240307	81.36	566	-24.38	20240510	236	81.36	20240307	570	-24.91	20230612	236	81.36	20240307	0.00	N	115530	100	67 억		999077	N	N	0	N	00	N
124	20240605	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	-13	5	-2.96	163722542	383480	142.43	439	442	420	570	308	439	426.94	1.47	0	-8201	455	446	436	427	417	451	432	68	131	100	290	1	1	67963000	290	71.00	2.57	12	0.56	6.00	166.00	570	20230612	-25.26	236	20240307	80.51	566	-24.73	20240510	236	80.51	20240307	570	-25.26	20230612	236	80.51	20240307	0.00	N	115530	100	67 억		999077	N	N	0	N	00	N
125	20240605	130727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	429	-10	5	-2.28	148166217	347039	128.90	439	442	420	570	308	439	426.94	1.47	0	-8265	455	446	436	427	417	451	432	68	131	100	290	1	1	67963000	292	71.50	2.58	12	0.51	6.00	166.00	570	20230612	-24.74	236	20240307	81.78	566	-24.20	20240510	236	81.78	20240307	570	-24.74	20230612	236	81.78	20240307	0.00	N	115530	100	67 억		999077	N	N	0	N	00	N
126	20240605	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	429	-10	5	-2.28	136053777	318817	118.41	439	442	420	570	308	439	426.75	1.47	0	-15706	455	446	436	427	417	451	432	68	131	100	290	1	1	67963000	292	71.50	2.58	12	0.47	6.00	166.00	570	20230612	-24.74	236	20240307	81.78	566	-24.20	20240510	236	81.78	20240307	570	-24.74	20230612	236	81.78	20240307	0.00	N	115530	100	67 억		999077	N	N	0	N	00	N
127	20240605	110725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	-13	5	-2.96	64206542	149141	55.39	439	442	423	570	308	439	430.51	1.47	0	-21642	455	446	436	427	417	451	432	68	131	100	290	1	1	67963000	290	71.00	2.57	12	0.22	6.00	166.00	570	20230612	-25.26	236	20240307	80.51	566	-24.73	20240510	236	80.51	20240307	570	-25.26	20230612	236	80.51	20240307	0.00	N	115530	100	67 억		999077	N	N	0	N	00	N
128	20240605	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	427	-12	5	-2.73	51905258	120387	44.71	439	442	423	570	308	439	431.15	1.47	0	-3929	455	446	436	427	417	451	432	68	131	100	290	1	1	67963000	290	71.17	2.57	12	0.18	6.00	166.00	570	20230612	-25.09	236	20240307	80.93	566	-24.56	20240510	236	80.93	20240307	570	-25.09	20230612	236	80.93	20240307	0.00	N	115530	100	67 억		999077	N	N	0	N	00	N
129	20240605	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	442	3	2	0.68	7071599	16084	5.97	439	442	439	570	308	439	439.67	1.47	0	-6508	455	446	436	427	417	451	432	68	131	100	290	1	1	67963000	300	73.67	2.66	12	0.02	6.00	166.00	570	20230612	-22.46	236	20240307	87.29	566	-21.91	20240510	236	87.29	20240307	570	-22.46	20230612	236	87.29	20240307	0.00	N	115530	100	67 억		999077	N	N	0	N	00	N
130	20240604	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	439	1	2	0.23	115118244	264926	38.56	438	445	426	569	307	438	434.53	1.49	0	-6723	472	454	441	423	410	464	433	68	131	100	290	1	1	67963000	298	73.17	2.64	12	0.39	6.00	166.00	570	20230612	-22.98	236	20240307	86.02	566	-22.44	20240510	236	86.02	20240307	570	-22.98	20230612	236	86.02	20240307	0.00	N	115530	100	67 억		1013196	N	N	0	N	00	N
131	20240604	150719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	431	-7	5	-1.60	109842847	252830	36.80	438	445	426	569	307	438	434.45	1.49	0	-2035	472	454	441	423	410	464	433	68	131	100	290	1	1	67963000	293	71.83	2.60	12	0.37	6.00	166.00	570	20230612	-24.39	236	20240307	82.63	566	-23.85	20240510	236	82.63	20240307	570	-24.39	20230612	236	82.63	20240307	0.00	N	115530	100	67 억		1013196	N	N	0	N	00	N
132	20240604	140720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	440	2	2	0.46	91294266	210149	30.59	438	445	426	569	307	438	434.43	1.49	0	-3370	472	454	441	423	410	464	433	68	131	100	290	1	1	67963000	299	73.33	2.65	12	0.31	6.00	166.00	570	20230612	-22.81	236	20240307	86.44	566	-22.26	20240510	236	86.44	20240307	570	-22.81	20230612	236	86.44	20240307	0.00	N	115530	100	67 억		1013196	N	N	0	N	00	N
133	20240604	130717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	438	0	3	0.00	86019440	198087	28.83	438	445	426	569	307	438	434.25	1.49	0	3379	472	454	441	423	410	464	433	68	131	100	290	1	1	67963000	298	73.00	2.64	12	0.29	6.00	166.00	570	20230612	-23.16	236	20240307	85.59	566	-22.61	20240510	236	85.59	20240307	570	-23.16	20230612	236	85.59	20240307	0.00	N	115530	100	67 억		1013196	N	N	0	N	00	N
134	20240604	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	439	1	2	0.23	81206624	187070	27.23	438	445	426	569	307	438	434.10	1.49	0	6290	472	454	441	423	410	464	433	68	131	100	290	1	1	67963000	298	73.17	2.64	12	0.28	6.00	166.00	570	20230612	-22.98	236	20240307	86.02	566	-22.44	20240510	236	86.02	20240307	570	-22.98	20230612	236	86.02	20240307	0.00	N	115530	100	67 억		1013196	N	N	0	N	00	N
135	20240604	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	434	-4	5	-0.91	61862578	143131	20.83	438	439	426	569	307	438	432.21	1.49	0	21355	472	454	441	423	410	464	433	68	131	100	290	1	1	67963000	295	72.33	2.61	12	0.21	6.00	166.00	570	20230612	-23.86	236	20240307	83.90	566	-23.32	20240510	236	83.90	20240307	570	-23.86	20230612	236	83.90	20240307	0.00	N	115530	100	67 억		1013196	N	N	0	N	00	N
136	20240604	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	435	-3	5	-0.68	55917577	129431	18.84	438	439	426	569	307	438	432.03	1.49	0	12794	472	454	441	423	410	464	433	68	131	100	290	1	1	67963000	296	72.50	2.62	12	0.19	6.00	166.00	570	20230612	-23.68	236	20240307	84.32	566	-23.14	20240510	236	84.32	20240307	570	-23.68	20230612	236	84.32	20240307	0.00	N	115530	100	67 억		1013196	N	N	0	N	00	N
137	20240604	090716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	433	-5	5	-1.14	6201962	14261	2.08	438	438	430	569	307	438	434.89	1.49	0	-4450	472	454	441	423	410	464	433	68	131	100	290	1	1	67963000	294	72.17	2.61	12	0.02	6.00	166.00	570	20230612	-24.04	236	20240307	83.47	566	-23.50	20240510	236	83.47	20240307	570	-24.04	20230612	236	83.47	20240307	0.00	N	115530	100	67 억		1013196	N	N	0	N	00	N
138	20240603	160708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	438	-2	5	-0.45	302960640	685985	140.24	429	459	428	572	308	440	441.66	1.11	0	250901	479	459	440	420	401	450	411	68	132	100	290	1	1	67963000	298	73.00	2.64	12	1.01	6.00	166.00	570	20230612	-23.16	236	20240307	85.59	566	-22.61	20240510	236	85.59	20240307	570	-23.16	20230612	236	85.59	20240307	0.00	N	115530	100	67 억		756345	N	N	0	N	00	N
139	20240603	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	441	1	2	0.23	295083706	668025	136.56	429	459	428	572	308	440	441.73	1.11	0	258113	479	459	440	420	401	450	411	68	132	100	290	1	1	67963000	300	73.50	2.66	12	0.98	6.00	166.00	570	20230612	-22.63	236	20240307	86.86	566	-22.08	20240510	236	86.86	20240307	570	-22.63	20230612	236	86.86	20240307	0.00	N	115530	100	67 억		756345	N	N	0	N	00	N
140	20240603	140707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	440	0	3	0.00	222651027	502744	102.78	429	459	428	572	308	440	442.87	1.11	0	213436	479	459	440	420	401	450	411	68	132	100	290	1	1	67963000	299	73.33	2.65	12	0.74	6.00	166.00	570	20230612	-22.81	236	20240307	86.44	566	-22.26	20240510	236	86.44	20240307	570	-22.81	20230612	236	86.44	20240307	0.00	N	115530	100	67 억		756345	N	N	0	N	00	N
141	20240603	130708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	447	7	2	1.59	190086327	428901	87.68	429	459	428	572	308	440	443.20	1.11	0	184154	479	459	440	420	401	450	411	68	132	100	290	1	1	67963000	304	74.50	2.69	12	0.63	6.00	166.00	570	20230612	-21.58	236	20240307	89.41	566	-21.02	20240510	236	89.41	20240307	570	-21.58	20230612	236	89.41	20240307	0.00	N	115530	100	67 억		756345	N	N	0	N	00	N
142	20240603	120708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	440	0	3	0.00	169303143	382204	78.13	429	459	428	572	308	440	442.97	1.11	0	191924	479	459	440	420	401	450	411	68	132	100	290	1	1	67963000	299	73.33	2.65	12	0.56	6.00	166.00	570	20230612	-22.81	236	20240307	86.44	566	-22.26	20240510	236	86.44	20240307	570	-22.81	20230612	236	86.44	20240307	0.00	N	115530	100	67 억		756345	N	N	0	N	00	N
143	20240603	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	440	0	3	0.00	161487725	364413	74.50	429	459	428	572	308	440	443.15	1.11	0	185950	479	459	440	420	401	450	411	68	132	100	290	1	1	67963000	299	73.33	2.65	12	0.54	6.00	166.00	570	20230612	-22.81	236	20240307	86.44	566	-22.26	20240510	236	86.44	20240307	570	-22.81	20230612	236	86.44	20240307	0.00	N	115530	100	67 억		756345	N	N	0	N	00	N
144	20240603	100701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	446	6	2	1.36	134945499	304605	62.27	429	459	428	572	308	440	443.02	1.11	0	177712	479	459	440	420	401	450	411	68	132	100	290	1	1	67963000	303	74.33	2.69	12	0.45	6.00	166.00	570	20230612	-21.75	236	20240307	88.98	566	-21.20	20240510	236	88.98	20240307	570	-21.75	20230612	236	88.98	20240307	0.00	N	115530	100	67 억		756345	N	N	0	N	00	N
145	20240603	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	436	-4	5	-0.91	26310144	60977	12.47	429	436	428	572	308	440	431.44	1.11	0	34867	479	459	440	420	401	450	411	68	132	100	290	1	1	67963000	296	72.67	2.63	12	0.09	6.00	166.00	570	20230612	-23.51	236	20240307	84.75	566	-22.97	20240510	236	84.75	20240307	570	-23.51	20230612	236	84.75	20240307	0.00	N	115530	100	67 억		756345	N	N	0	N	00	N