KissMeData/125210/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	160844	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10210	-60	5	-0.58	866623550	84298	97.07	10270	10420	10200	13350	7190	10270	10280.54	1.85	0	-883	10710	10490	10360	10140	10010	10425	10075	82	3080	500	7390	10	1	16496790	1684	12.94	2.45	12	0.51	789.00	4169.00	18420	20230706	-44.57	9800	20240416	4.18	13260	-23.00	20240111	9800	4.18	20240416	18420	-44.57	20230706	9800	4.18	20240416	4.99	N	125210	500	82 억		305726	N	N	0	N	00	N
3	20240628	150857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10260	-10	5	-0.10	778074930	75631	87.09	10270	10420	10200	13350	7190	10270	10287.78	1.85	0	-414	10710	10490	10360	10140	10010	10425	10075	82	3080	500	7390	10	1	16496790	1693	13.00	2.46	12	0.46	789.00	4169.00	18420	20230706	-44.30	9800	20240416	4.69	13260	-22.62	20240111	9800	4.69	20240416	18420	-44.30	20230706	9800	4.69	20240416	4.99	N	125210	500	82 억		305726	N	N	0	N	00	N
4	20240628	140856	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10340	70	2	0.68	588712410	57158	65.82	10270	10420	10200	13350	7190	10270	10299.74	1.85	0	-1215	10710	10490	10360	10140	10010	10425	10075	82	3080	500	7390	10	1	16496790	1706	13.11	2.48	12	0.35	789.00	4169.00	18420	20230706	-43.87	9800	20240416	5.51	13260	-22.02	20240111	9800	5.51	20240416	18420	-43.87	20230706	9800	5.51	20240416	4.99	N	125210	500	82 억		305726	N	N	0	N	00	N
5	20240628	130855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10320	50	2	0.49	497739940	48381	55.71	10270	10400	10200	13350	7190	10270	10287.92	1.85	0	-754	10710	10490	10360	10140	10010	10425	10075	82	3080	500	7390	10	1	16496790	1702	13.08	2.48	12	0.29	789.00	4169.00	18420	20230706	-43.97	9800	20240416	5.31	13260	-22.17	20240111	9800	5.31	20240416	18420	-43.97	20230706	9800	5.31	20240416	4.99	N	125210	500	82 억		305726	N	N	0	N	00	N
6	20240628	120854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10290	20	2	0.19	437858480	42580	49.03	10270	10400	10200	13350	7190	10270	10283.20	1.85	0	-966	10710	10490	10360	10140	10010	10425	10075	82	3080	500	7390	10	1	16496790	1698	13.04	2.47	12	0.26	789.00	4169.00	18420	20230706	-44.14	9800	20240416	5.00	13260	-22.40	20240111	9800	5.00	20240416	18420	-44.14	20230706	9800	5.00	20240416	4.99	N	125210	500	82 억		305726	N	N	0	N	00	N
7	20240628	110840	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10280	10	2	0.10	301338730	29365	33.81	10270	10360	10200	13350	7190	10270	10261.83	1.85	0	-1997	10710	10490	10360	10140	10010	10425	10075	82	3080	500	7390	10	1	16496790	1696	13.03	2.47	12	0.18	789.00	4169.00	18420	20230706	-44.19	9800	20240416	4.90	13260	-22.47	20240111	9800	4.90	20240416	18420	-44.19	20230706	9800	4.90	20240416	4.99	N	125210	500	82 억		305726	N	N	0	N	00	N
8	20240628	100836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10260	-10	5	-0.10	261381040	25469	29.33	10270	10360	10200	13350	7190	10270	10262.71	1.85	0	-2049	10710	10490	10360	10140	10010	10425	10075	82	3080	500	7390	10	1	16496790	1693	13.00	2.46	12	0.15	789.00	4169.00	18420	20230706	-44.30	9800	20240416	4.69	13260	-22.62	20240111	9800	4.69	20240416	18420	-44.30	20230706	9800	4.69	20240416	4.99	N	125210	500	82 억		305726	N	N	0	N	00	N
9	20240628	090838	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10260	-10	5	-0.10	114068000	11074	12.75	10270	10360	10260	13350	7190	10270	10300.52	1.85	0	-1539	10710	10490	10360	10140	10010	10425	10075	82	3080	500	7390	10	1	16496790	1693	13.00	2.46	12	0.07	789.00	4169.00	18420	20230706	-44.30	9800	20240416	4.69	13260	-22.62	20240111	9800	4.69	20240416	18420	-44.30	20230706	9800	4.69	20240416	4.99	N	125210	500	82 억		305726	N	N	0	N	00	N
10	20240627	160832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10270	-80	5	-0.77	894809730	86284	39.44	10420	10580	10230	13450	7250	10350	10370.88	1.96	0	-17615	11343	10846	10583	10086	9823	10715	9955	82	3100	500	7450	10	1	16496790	1694	13.02	2.46	12	0.52	789.00	4169.00	18420	20230706	-44.25	9800	20240416	4.80	13260	-22.55	20240111	9800	4.80	20240416	18420	-44.25	20230706	9800	4.80	20240416	5.03	N	125210	500	82 억		323316	N	N	0	N	00	N
11	20240627	150838	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10280	-70	5	-0.68	817901320	78792	36.01	10420	10580	10230	13450	7250	10350	10380.51	1.96	0	-14935	11343	10846	10583	10086	9823	10715	9955	82	3100	500	7450	10	1	16496790	1696	13.03	2.47	12	0.48	789.00	4169.00	18420	20230706	-44.19	9800	20240416	4.90	13260	-22.47	20240111	9800	4.90	20240416	18420	-44.19	20230706	9800	4.90	20240416	5.03	N	125210	500	82 억		323316	N	N	0	N	00	N
12	20240627	140835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10290	-60	5	-0.58	670956300	64468	29.46	10420	10580	10250	13450	7250	10350	10407.59	1.96	0	-11720	11343	10846	10583	10086	9823	10715	9955	82	3100	500	7450	10	1	16496790	1698	13.04	2.47	12	0.39	789.00	4169.00	18420	20230706	-44.14	9800	20240416	5.00	13260	-22.40	20240111	9800	5.00	20240416	18420	-44.14	20230706	9800	5.00	20240416	5.03	N	125210	500	82 억		323316	N	N	0	N	00	N
13	20240627	130835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10300	-50	5	-0.48	608498340	58392	26.69	10420	10580	10250	13450	7250	10350	10420.92	1.96	0	-10009	11343	10846	10583	10086	9823	10715	9955	82	3100	500	7450	10	1	16496790	1699	13.05	2.47	12	0.35	789.00	4169.00	18420	20230706	-44.08	9800	20240416	5.10	13260	-22.32	20240111	9800	5.10	20240416	18420	-44.08	20230706	9800	5.10	20240416	5.03	N	125210	500	82 억		323316	N	N	0	N	00	N
14	20240627	120838	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10350	0	3	0.00	508236640	48644	22.23	10420	10580	10320	13450	7250	10350	10448.08	1.96	0	-10740	11343	10846	10583	10086	9823	10715	9955	82	3100	500	7450	10	1	16496790	1707	13.12	2.48	12	0.29	789.00	4169.00	18420	20230706	-43.81	9800	20240416	5.61	13260	-21.95	20240111	9800	5.61	20240416	18420	-43.81	20230706	9800	5.61	20240416	5.03	N	125210	500	82 억		323316	N	N	0	N	00	N
15	20240627	110837	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10420	70	2	0.68	437309730	41795	19.10	10420	10580	10330	13450	7250	10350	10463.21	1.96	0	-7316	11343	10846	10583	10086	9823	10715	9955	82	3100	500	7450	10	1	16496790	1719	13.21	2.50	12	0.25	789.00	4169.00	18420	20230706	-43.43	9800	20240416	6.33	13260	-21.42	20240111	9800	6.33	20240416	18420	-43.43	20230706	9800	6.33	20240416	5.03	N	125210	500	82 억		323316	N	N	0	N	00	N
16	20240627	100837	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10400	50	2	0.48	388497970	37106	16.96	10420	10580	10330	13450	7250	10350	10469.95	1.96	0	-5291	11343	10846	10583	10086	9823	10715	9955	82	3100	500	7450	10	1	16496790	1716	13.18	2.49	12	0.22	789.00	4169.00	18420	20230706	-43.54	9800	20240416	6.12	13260	-21.57	20240111	9800	6.12	20240416	18420	-43.54	20230706	9800	6.12	20240416	5.03	N	125210	500	82 억		323316	N	N	0	N	00	N
17	20240627	090836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10450	100	2	0.97	41527800	3974	1.82	10420	10470	10410	13450	7250	10350	10449.87	1.96	0	-618	11343	10846	10583	10086	9823	10715	9955	82	3100	500	7450	10	1	16496790	1724	13.24	2.51	12	0.02	789.00	4169.00	18420	20230706	-43.27	9800	20240416	6.63	13260	-21.19	20240111	9800	6.63	20240416	18420	-43.27	20230706	9800	6.63	20240416	5.03	N	125210	500	82 억		323316	N	N	0	N	00	N
18	20240626	160833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10350	10	2	0.10	2293783790	216384	201.64	10920	11080	10320	13440	7240	10340	10600.57	2.33	0	-60621	10726	10532	10376	10182	10026	10455	10105	82	3100	500	7440	10	1	16496790	1707	13.12	2.48	12	1.31	789.00	4169.00	18420	20230706	-43.81	9800	20240416	5.61	13260	-21.95	20240111	9800	5.61	20240416	18420	-43.81	20230706	9800	5.61	20240416	5.08	N	125210	500	82 억		383749	N	N	0	N	00	N
19	20240626	150836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10340	0	3	0.00	2240239790	211213	196.82	10920	11080	10320	13440	7240	10340	10606.55	2.33	0	-60100	10726	10532	10376	10182	10026	10455	10105	82	3100	500	7440	10	1	16496790	1706	13.11	2.48	12	1.28	789.00	4169.00	18420	20230706	-43.87	9800	20240416	5.51	13260	-22.02	20240111	9800	5.51	20240416	18420	-43.87	20230706	9800	5.51	20240416	5.08	N	125210	500	82 억		383749	N	N	0	N	00	N
20	20240626	140834	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10370	30	2	0.29	1947394210	182928	170.46	10920	11080	10340	13440	7240	10340	10645.70	2.33	0	-41404	10726	10532	10376	10182	10026	10455	10105	82	3100	500	7440	10	1	16496790	1711	13.14	2.49	12	1.11	789.00	4169.00	18420	20230706	-43.70	9800	20240416	5.82	13260	-21.79	20240111	9800	5.82	20240416	18420	-43.70	20230706	9800	5.82	20240416	5.08	N	125210	500	82 억		383749	N	N	0	N	00	N
21	20240626	130836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10430	90	2	0.87	1785805990	167349	155.94	10920	11080	10370	13440	7240	10340	10671.16	2.33	0	-42280	10726	10532	10376	10182	10026	10455	10105	82	3100	500	7440	10	1	16496790	1721	13.22	2.50	12	1.01	789.00	4169.00	18420	20230706	-43.38	9800	20240416	6.43	13260	-21.34	20240111	9800	6.43	20240416	18420	-43.38	20230706	9800	6.43	20240416	5.08	N	125210	500	82 억		383749	N	N	0	N	00	N
22	20240626	120834	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10410	70	2	0.68	1746291290	163562	152.41	10920	11080	10370	13440	7240	10340	10676.64	2.33	0	-42175	10726	10532	10376	10182	10026	10455	10105	82	3100	500	7440	10	1	16496790	1717	13.19	2.50	12	0.99	789.00	4169.00	18420	20230706	-43.49	9800	20240416	6.22	13260	-21.49	20240111	9800	6.22	20240416	18420	-43.49	20230706	9800	6.22	20240416	5.08	N	125210	500	82 억		383749	N	N	0	N	00	N
23	20240626	110835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10470	130	2	1.26	1592526160	148791	138.65	10920	11080	10440	13440	7240	10340	10703.12	2.33	0	-39966	10726	10532	10376	10182	10026	10455	10105	82	3100	500	7440	10	1	16496790	1727	13.27	2.51	12	0.90	789.00	4169.00	18420	20230706	-43.16	9800	20240416	6.84	13260	-21.04	20240111	9800	6.84	20240416	18420	-43.16	20230706	9800	6.84	20240416	5.08	N	125210	500	82 억		383749	N	N	0	N	00	N
24	20240626	100833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10530	190	2	1.84	1429306520	133220	124.14	10920	11080	10460	13440	7240	10340	10728.93	2.33	0	-31379	10726	10532	10376	10182	10026	10455	10105	82	3100	500	7440	10	1	16496790	1737	13.35	2.53	12	0.81	789.00	4169.00	18420	20230706	-42.83	9800	20240416	7.45	13260	-20.59	20240111	9800	7.45	20240416	18420	-42.83	20230706	9800	7.45	20240416	5.08	N	125210	500	82 억		383749	N	N	0	N	00	N
25	20240626	090835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10730	390	2	3.77	800606180	73820	68.79	10920	11080	10650	13440	7240	10340	10845.42	2.33	0	-11300	10726	10532	10376	10182	10026	10455	10105	82	3100	500	7440	10	1	16496790	1770	13.60	2.57	12	0.45	789.00	4169.00	18420	20230706	-41.75	9800	20240416	9.49	13260	-19.08	20240111	9800	9.49	20240416	18420	-41.75	20230706	9800	9.49	20240416	5.08	N	125210	500	82 억		383749	N	N	0	N	00	N
26	20240625	160833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10340	-60	5	-0.58	1110890050	107286	86.99	10400	10570	10220	13520	7280	10400	10354.41	2.30	0	-5951	10806	10602	10456	10252	10106	10530	10180	82	3120	500	7480	10	1	16496790	1706	13.11	2.48	12	0.65	789.00	4169.00	18420	20230706	-43.87	9800	20240416	5.51	13260	-22.02	20240111	9800	5.51	20240416	18420	-43.87	20230706	9800	5.51	20240416	5.24	N	125210	500	82 억		379520	N	N	0	N	00	N
27	20240625	150831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10380	-20	5	-0.19	1051802210	101578	82.37	10400	10570	10220	13520	7280	10400	10354.56	2.30	0	-6684	10806	10602	10456	10252	10106	10530	10180	82	3120	500	7480	10	1	16496790	1712	13.16	2.49	12	0.62	789.00	4169.00	18420	20230706	-43.65	9800	20240416	5.92	13260	-21.72	20240111	9800	5.92	20240416	18420	-43.65	20230706	9800	5.92	20240416	5.24	N	125210	500	82 억		379520	N	N	0	N	00	N
28	20240625	140833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10370	-30	5	-0.29	959567770	92673	75.15	10400	10570	10220	13520	7280	10400	10354.26	2.30	0	-8001	10806	10602	10456	10252	10106	10530	10180	82	3120	500	7480	10	1	16496790	1711	13.14	2.49	12	0.56	789.00	4169.00	18420	20230706	-43.70	9800	20240416	5.82	13260	-21.79	20240111	9800	5.82	20240416	18420	-43.70	20230706	9800	5.82	20240416	5.24	N	125210	500	82 억		379520	N	N	0	N	00	N
29	20240625	130834	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10320	-80	5	-0.77	825938480	79777	64.69	10400	10570	10220	13520	7280	10400	10353.00	2.30	0	-8732	10806	10602	10456	10252	10106	10530	10180	82	3120	500	7480	10	1	16496790	1702	13.08	2.48	12	0.48	789.00	4169.00	18420	20230706	-43.97	9800	20240416	5.31	13260	-22.17	20240111	9800	5.31	20240416	18420	-43.97	20230706	9800	5.31	20240416	5.24	N	125210	500	82 억		379520	N	N	0	N	00	N
30	20240625	120837	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10260	-140	5	-1.35	666778280	64332	52.16	10400	10570	10220	13520	7280	10400	10364.56	2.30	0	-17082	10806	10602	10456	10252	10106	10530	10180	82	3120	500	7480	10	1	16496790	1693	13.00	2.46	12	0.39	789.00	4169.00	18420	20230706	-44.30	9800	20240416	4.69	13260	-22.62	20240111	9800	4.69	20240416	18420	-44.30	20230706	9800	4.69	20240416	5.24	N	125210	500	82 억		379520	N	N	0	N	00	N
31	20240625	110835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10260	-140	5	-1.35	583908160	56263	45.62	10400	10570	10220	13520	7280	10400	10378.13	2.30	0	-14723	10806	10602	10456	10252	10106	10530	10180	82	3120	500	7480	10	1	16496790	1693	13.00	2.46	12	0.34	789.00	4169.00	18420	20230706	-44.30	9800	20240416	4.69	13260	-22.62	20240111	9800	4.69	20240416	18420	-44.30	20230706	9800	4.69	20240416	5.24	N	125210	500	82 억		379520	N	N	0	N	00	N
32	20240625	100833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10360	-40	5	-0.38	351763980	33671	27.30	10400	10570	10350	13520	7280	10400	10447.31	2.30	0	-12537	10806	10602	10456	10252	10106	10530	10180	82	3120	500	7480	10	1	16496790	1709	13.13	2.49	12	0.20	789.00	4169.00	18420	20230706	-43.76	9800	20240416	5.71	13260	-21.87	20240111	9800	5.71	20240416	18420	-43.76	20230706	9800	5.71	20240416	5.24	N	125210	500	82 억		379520	N	N	0	N	00	N
33	20240625	090833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10490	90	2	0.87	30979720	2966	2.41	10400	10490	10400	13520	7280	10400	10447.46	2.30	0	270	10806	10602	10456	10252	10106	10530	10180	82	3120	500	7480	10	1	16496790	1731	13.30	2.52	12	0.02	789.00	4169.00	18420	20230706	-43.05	9800	20240416	7.04	13260	-20.89	20240111	9800	7.04	20240416	18420	-43.05	20230706	9800	7.04	20240416	5.24	N	125210	500	82 억		379520	N	N	0	N	00	N
34	20240624	160830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10400	-190	5	-1.79	1265495660	121484	116.54	10660	10660	10310	13760	7420	10590	10416.97	2.29	0	1434	10930	10760	10660	10490	10390	10710	10440	82	3170	500	7620	10	1	16496790	1716	13.18	2.49	12	0.74	789.00	4169.00	18420	20230706	-43.54	9800	20240416	6.12	13260	-21.57	20240111	9800	6.12	20240416	18420	-43.54	20230706	9800	6.12	20240416	5.21	N	125210	500	82 억		378085	N	N	0	N	00	N
35	20240624	150830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10450	-140	5	-1.32	1217908000	116923	112.16	10660	10660	10310	13760	7420	10590	10416.33	2.29	0	2133	10930	10760	10660	10490	10390	10710	10440	82	3170	500	7620	10	1	16496790	1724	13.24	2.51	12	0.71	789.00	4169.00	18420	20230706	-43.27	9800	20240416	6.63	13260	-21.19	20240111	9800	6.63	20240416	18420	-43.27	20230706	9800	6.63	20240416	5.21	N	125210	500	82 억		378085	N	N	0	N	00	N
36	20240624	140832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10370	-220	5	-2.08	1029216920	98685	94.67	10660	10660	10310	13760	7420	10590	10429.31	2.29	0	-3923	10930	10760	10660	10490	10390	10710	10440	82	3170	500	7620	10	1	16496790	1711	13.14	2.49	12	0.60	789.00	4169.00	18420	20230706	-43.70	9800	20240416	5.82	13260	-21.79	20240111	9800	5.82	20240416	18420	-43.70	20230706	9800	5.82	20240416	5.21	N	125210	500	82 억		378085	N	N	0	N	00	N
37	20240624	130829	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10410	-180	5	-1.70	934489160	89536	85.89	10660	10660	10310	13760	7420	10590	10437.02	2.29	0	-1913	10930	10760	10660	10490	10390	10710	10440	82	3170	500	7620	10	1	16496790	1717	13.19	2.50	12	0.54	789.00	4169.00	18420	20230706	-43.49	9800	20240416	6.22	13260	-21.49	20240111	9800	6.22	20240416	18420	-43.49	20230706	9800	6.22	20240416	5.21	N	125210	500	82 억		378085	N	N	0	N	00	N
38	20240624	120831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10350	-240	5	-2.27	862505850	82602	79.24	10660	10660	10310	13760	7420	10590	10441.71	2.29	0	-1294	10930	10760	10660	10490	10390	10710	10440	82	3170	500	7620	10	1	16496790	1707	13.12	2.48	12	0.50	789.00	4169.00	18420	20230706	-43.81	9800	20240416	5.61	13260	-21.95	20240111	9800	5.61	20240416	18420	-43.81	20230706	9800	5.61	20240416	5.21	N	125210	500	82 억		378085	N	N	0	N	00	N
39	20240624	110833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10370	-220	5	-2.08	734439720	70215	67.36	10660	10660	10330	13760	7420	10590	10459.87	2.29	0	-3076	10930	10760	10660	10490	10390	10710	10440	82	3170	500	7620	10	1	16496790	1711	13.14	2.49	12	0.43	789.00	4169.00	18420	20230706	-43.70	9800	20240416	5.82	13260	-21.79	20240111	9800	5.82	20240416	18420	-43.70	20230706	9800	5.82	20240416	5.21	N	125210	500	82 억		378085	N	N	0	N	00	N
40	20240624	100830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10490	-100	5	-0.94	373281240	35472	34.03	10660	10660	10450	13760	7420	10590	10523.26	2.29	0	3071	10930	10760	10660	10490	10390	10710	10440	82	3170	500	7620	10	1	16496790	1731	13.30	2.52	12	0.22	789.00	4169.00	18420	20230706	-43.05	9800	20240416	7.04	13260	-20.89	20240111	9800	7.04	20240416	18420	-43.05	20230706	9800	7.04	20240416	5.21	N	125210	500	82 억		378085	N	N	0	N	00	N
41	20240624	090831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10610	20	2	0.19	57737180	5432	5.21	10660	10660	10590	13760	7420	10590	10629.08	2.29	0	-2037	10930	10760	10660	10490	10390	10710	10440	82	3170	500	7620	10	1	16496790	1750	13.45	2.54	12	0.03	789.00	4169.00	18420	20230706	-42.40	9800	20240416	8.27	13260	-19.98	20240111	9800	8.27	20240416	18420	-42.40	20230706	9800	8.27	20240416	5.21	N	125210	500	82 억		378085	N	N	0	N	00	N
42	20240621	160803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10590	-240	5	-2.22	1094281380	103013	113.55	10800	10830	10560	14070	7590	10830	10622.58	2.17	0	19514	11156	10992	10906	10742	10656	10950	10700	82	3240	500	7790	10	1	16496790	1747	13.42	2.54	12	0.62	789.00	4169.00	18420	20230706	-42.51	9800	20240416	8.06	13260	-20.14	20240111	9800	8.06	20240416	18420	-42.51	20230706	9800	8.06	20240416	5.18	N	125210	500	82 억		357914	N	N	0	N	00	N
43	20240621	150803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10590	-240	5	-2.22	978311600	92055	101.47	10800	10830	10560	14070	7590	10830	10627.22	2.17	0	18176	11156	10992	10906	10742	10656	10950	10700	82	3240	500	7790	10	1	16496790	1747	13.42	2.54	12	0.56	789.00	4169.00	18420	20230706	-42.51	9800	20240416	8.06	13260	-20.14	20240111	9800	8.06	20240416	18420	-42.51	20230706	9800	8.06	20240416	5.18	N	125210	500	82 억		357914	N	N	0	N	00	N
44	20240621	140802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10620	-210	5	-1.94	748107820	70336	77.53	10800	10830	10560	14070	7590	10830	10635.89	2.17	0	13026	11156	10992	10906	10742	10656	10950	10700	82	3240	500	7790	10	1	16496790	1752	13.46	2.55	12	0.43	789.00	4169.00	18420	20230706	-42.35	9800	20240416	8.37	13260	-19.91	20240111	9800	8.37	20240416	18420	-42.35	20230706	9800	8.37	20240416	5.18	N	125210	500	82 억		357914	N	N	0	N	00	N
45	20240621	130803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10640	-190	5	-1.75	686325900	64528	71.13	10800	10830	10560	14070	7590	10830	10635.75	2.17	0	12658	11156	10992	10906	10742	10656	10950	10700	82	3240	500	7790	10	1	16496790	1755	13.49	2.55	12	0.39	789.00	4169.00	18420	20230706	-42.24	9800	20240416	8.57	13260	-19.76	20240111	9800	8.57	20240416	18420	-42.24	20230706	9800	8.57	20240416	5.18	N	125210	500	82 억		357914	N	N	0	N	00	N
46	20240621	120807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10620	-210	5	-1.94	645548140	60695	66.90	10800	10830	10560	14070	7590	10830	10635.57	2.17	0	12709	11156	10992	10906	10742	10656	10950	10700	82	3240	500	7790	10	1	16496790	1752	13.46	2.55	12	0.37	789.00	4169.00	18420	20230706	-42.35	9800	20240416	8.37	13260	-19.91	20240111	9800	8.37	20240416	18420	-42.35	20230706	9800	8.37	20240416	5.18	N	125210	500	82 억		357914	N	N	0	N	00	N
47	20240621	110803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10670	-160	5	-1.48	594226160	55867	61.58	10800	10830	10560	14070	7590	10830	10636.05	2.17	0	13228	11156	10992	10906	10742	10656	10950	10700	82	3240	500	7790	10	1	16496790	1760	13.52	2.56	12	0.34	789.00	4169.00	18420	20230706	-42.07	9800	20240416	8.88	13260	-19.53	20240111	9800	8.88	20240416	18420	-42.07	20230706	9800	8.88	20240416	5.18	N	125210	500	82 억		357914	N	N	0	N	00	N
48	20240621	100801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10660	-170	5	-1.57	433234200	40715	44.88	10800	10830	10560	14070	7590	10830	10640.12	2.17	0	7369	11156	10992	10906	10742	10656	10950	10700	82	3240	500	7790	10	1	16496790	1759	13.51	2.56	12	0.25	789.00	4169.00	18420	20230706	-42.13	9800	20240416	8.78	13260	-19.61	20240111	9800	8.78	20240416	18420	-42.13	20230706	9800	8.78	20240416	5.18	N	125210	500	82 억		357914	N	N	0	N	00	N
49	20240621	090806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10740	-90	5	-0.83	80813660	7508	8.28	10800	10830	10710	14070	7590	10830	10762.65	2.17	0	-1814	11156	10992	10906	10742	10656	10950	10700	82	3240	500	7790	10	1	16496790	1772	13.61	2.58	12	0.05	789.00	4169.00	18420	20230706	-41.69	9800	20240416	9.59	13260	-19.00	20240111	9800	9.59	20240416	18420	-41.69	20230706	9800	9.59	20240416	5.18	N	125210	500	82 억		357914	N	N	0	N	00	N
50	20240620	160800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10830	-160	5	-1.46	972684780	89250	64.32	11010	11070	10820	14280	7700	10990	10898.92	2.22	0	-9333	11243	11116	10953	10826	10663	11035	10745	82	3290	500	7910	10	1	16496790	1787	13.73	2.60	12	0.54	789.00	4169.00	18420	20230706	-41.21	9800	20240416	10.51	13260	-18.33	20240111	9800	10.51	20240416	18420	-41.21	20230706	9800	10.51	20240416	5.16	N	125210	500	82 억		366331	N	N	0	N	00	N
51	20240620	150801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10820	-170	5	-1.55	880507630	80738	58.18	11010	11070	10820	14280	7700	10990	10905.74	2.22	0	-8887	11243	11116	10953	10826	10663	11035	10745	82	3290	500	7910	10	1	16496790	1785	13.71	2.60	12	0.49	789.00	4169.00	18420	20230706	-41.26	9800	20240416	10.41	13260	-18.40	20240111	9800	10.41	20240416	18420	-41.26	20230706	9800	10.41	20240416	5.16	N	125210	500	82 억		366331	N	N	0	N	00	N
52	20240620	140802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10910	-80	5	-0.73	660843720	60500	43.60	11010	11070	10840	14280	7700	10990	10923.04	2.22	0	-8736	11243	11116	10953	10826	10663	11035	10745	82	3290	500	7910	10	1	16496790	1800	13.83	2.62	12	0.37	789.00	4169.00	18420	20230706	-40.77	9800	20240416	11.33	13260	-17.72	20240111	9800	11.33	20240416	18420	-40.77	20230706	9800	11.33	20240416	5.16	N	125210	500	82 억		366331	N	N	0	N	00	N
53	20240620	130801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10850	-140	5	-1.27	590514670	54032	38.94	11010	11070	10840	14280	7700	10990	10928.98	2.22	0	-7310	11243	11116	10953	10826	10663	11035	10745	82	3290	500	7910	10	1	16496790	1790	13.75	2.60	12	0.33	789.00	4169.00	18420	20230706	-41.10	9800	20240416	10.71	13260	-18.17	20240111	9800	10.71	20240416	18420	-41.10	20230706	9800	10.71	20240416	5.16	N	125210	500	82 억		366331	N	N	0	N	00	N
54	20240620	120800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10860	-130	5	-1.18	526633910	48154	34.70	11010	11070	10850	14280	7700	10990	10936.45	2.22	0	-5286	11243	11116	10953	10826	10663	11035	10745	82	3290	500	7910	10	1	16496790	1792	13.76	2.60	12	0.29	789.00	4169.00	18420	20230706	-41.04	9800	20240416	10.82	13260	-18.10	20240111	9800	10.82	20240416	18420	-41.04	20230706	9800	10.82	20240416	5.16	N	125210	500	82 억		366331	N	N	0	N	00	N
55	20240620	110803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10940	-50	5	-0.45	484558600	44283	31.91	11010	11070	10860	14280	7700	10990	10942.32	2.22	0	-3845	11243	11116	10953	10826	10663	11035	10745	82	3290	500	7910	10	1	16496790	1805	13.87	2.62	12	0.27	789.00	4169.00	18420	20230706	-40.61	9800	20240416	11.63	13260	-17.50	20240111	9800	11.63	20240416	18420	-40.61	20230706	9800	11.63	20240416	5.16	N	125210	500	82 억		366331	N	N	0	N	00	N
56	20240620	100800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10870	-120	5	-1.09	379818450	34652	24.97	11010	11070	10860	14280	7700	10990	10960.94	2.22	0	-1575	11243	11116	10953	10826	10663	11035	10745	82	3290	500	7910	10	1	16496790	1793	13.78	2.61	12	0.21	789.00	4169.00	18420	20230706	-40.99	9800	20240416	10.92	13260	-18.02	20240111	9800	10.92	20240416	18420	-40.99	20230706	9800	10.92	20240416	5.16	N	125210	500	82 억		366331	N	N	0	N	00	N
57	20240620	090806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10950	-40	5	-0.36	113859670	10342	7.45	11010	11070	10940	14280	7700	10990	11009.44	2.22	0	35	11243	11116	10953	10826	10663	11035	10745	82	3290	500	7910	10	1	16496790	1806	13.88	2.63	12	0.06	789.00	4169.00	18420	20230706	-40.55	9800	20240416	11.73	13260	-17.42	20240111	9800	11.73	20240416	18420	-40.55	20230706	9800	11.73	20240416	5.16	N	125210	500	82 억		366331	N	N	0	N	00	N
58	20240619	160757	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10990	-10	5	-0.09	1504482970	138184	83.85	11080	11080	10790	14300	7700	11000	10887.52	2.18	0	6306	11466	11232	11066	10832	10666	11150	10750	82	3300	500	7920	10	1	16496790	1813	13.93	2.64	12	0.84	789.00	4169.00	18420	20230706	-40.34	9800	20240416	12.14	13260	-17.12	20240111	9800	12.14	20240416	18420	-40.34	20230706	9800	12.14	20240416	5.18	N	125210	500	82 억		360187	N	N	0	N	00	N
59	20240619	150756	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10930	-70	5	-0.64	1434968340	131853	80.01	11080	11080	10790	14300	7700	11000	10883.09	2.18	0	6860	11466	11232	11066	10832	10666	11150	10750	82	3300	500	7920	10	1	16496790	1803	13.85	2.62	12	0.80	789.00	4169.00	18420	20230706	-40.66	9800	20240416	11.53	13260	-17.57	20240111	9800	11.53	20240416	18420	-40.66	20230706	9800	11.53	20240416	5.18	N	125210	500	82 억		360187	N	N	0	N	00	N
60	20240619	140803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11000	0	3	0.00	1232876110	113428	68.83	11080	11080	10790	14300	7700	11000	10869.24	2.18	0	4351	11466	11232	11066	10832	10666	11150	10750	82	3300	500	7920	10	1	16496790	1815	13.94	2.64	12	0.69	789.00	4169.00	18420	20230706	-40.28	9800	20240416	12.24	13260	-17.04	20240111	9800	12.24	20240416	18420	-40.28	20230706	9800	12.24	20240416	5.18	N	125210	500	82 억		360187	N	N	0	N	00	N
61	20240619	130754	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10840	-160	5	-1.45	1054504350	97077	58.91	11080	11080	10790	14300	7700	11000	10862.56	2.18	0	-3976	11466	11232	11066	10832	10666	11150	10750	82	3300	500	7920	10	1	16496790	1788	13.74	2.60	12	0.59	789.00	4169.00	18420	20230706	-41.15	9800	20240416	10.61	13260	-18.25	20240111	9800	10.61	20240416	18420	-41.15	20230706	9800	10.61	20240416	5.18	N	125210	500	82 억		360187	N	N	0	N	00	N
62	20240619	120756	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10830	-170	5	-1.55	984508440	90617	54.99	11080	11080	10790	14300	7700	11000	10864.50	2.18	0	-4411	11466	11232	11066	10832	10666	11150	10750	82	3300	500	7920	10	1	16496790	1787	13.73	2.60	12	0.55	789.00	4169.00	18420	20230706	-41.21	9800	20240416	10.51	13260	-18.33	20240111	9800	10.51	20240416	18420	-41.21	20230706	9800	10.51	20240416	5.18	N	125210	500	82 억		360187	N	N	0	N	00	N
63	20240619	110758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10830	-170	5	-1.55	762257680	70068	42.52	11080	11080	10810	14300	7700	11000	10878.83	2.18	0	-3365	11466	11232	11066	10832	10666	11150	10750	82	3300	500	7920	10	1	16496790	1787	13.73	2.60	12	0.42	789.00	4169.00	18420	20230706	-41.21	9800	20240416	10.51	13260	-18.33	20240111	9800	10.51	20240416	18420	-41.21	20230706	9800	10.51	20240416	5.18	N	125210	500	82 억		360187	N	N	0	N	00	N
64	20240619	100759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10850	-150	5	-1.36	613206700	56312	34.17	11080	11080	10810	14300	7700	11000	10889.45	2.18	0	-3403	11466	11232	11066	10832	10666	11150	10750	82	3300	500	7920	10	1	16496790	1790	13.75	2.60	12	0.34	789.00	4169.00	18420	20230706	-41.10	9800	20240416	10.71	13260	-18.17	20240111	9800	10.71	20240416	18420	-41.10	20230706	9800	10.71	20240416	5.18	N	125210	500	82 억		360187	N	N	0	N	00	N
65	20240619	090805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10980	-20	5	-0.18	99016050	9006	5.47	11080	11080	10900	14300	7700	11000	10994.45	2.18	0	-1515	11466	11232	11066	10832	10666	11150	10750	82	3300	500	7920	10	1	16496790	1811	13.92	2.63	12	0.05	789.00	4169.00	18420	20230706	-40.39	9800	20240416	12.04	13260	-17.19	20240111	9800	12.04	20240416	18420	-40.39	20230706	9800	12.04	20240416	5.18	N	125210	500	82 억		360187	N	N	0	N	00	N
66	20240618	160752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11000	-160	5	-1.43	1795517290	163183	157.39	11270	11300	10900	14500	7820	11160	11003.09	2.12	0	10399	11480	11320	11210	11050	10940	11265	10995	82	3340	500	8030	10	1	16496790	1815	13.94	2.64	12	0.99	789.00	4169.00	18420	20230706	-40.28	9800	20240416	12.24	13260	-17.04	20240111	9800	12.24	20240416	18420	-40.28	20230706	9800	12.24	20240416	5.08	N	125210	500	82 억		349826	N	N	0	N	00	N
67	20240618	150751	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10980	-180	5	-1.61	1706376450	155062	149.56	11270	11300	10900	14500	7820	11160	11004.48	2.12	0	9083	11480	11320	11210	11050	10940	11265	10995	82	3340	500	8030	10	1	16496790	1811	13.92	2.63	12	0.94	789.00	4169.00	18420	20230706	-40.39	9800	20240416	12.04	13260	-17.19	20240111	9800	12.04	20240416	18420	-40.39	20230706	9800	12.04	20240416	5.08	N	125210	500	82 억		349826	N	N	0	N	00	N
68	20240618	140753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10930	-230	5	-2.06	1437555670	130446	125.81	11270	11300	10900	14500	7820	11160	11020.31	2.12	0	1944	11480	11320	11210	11050	10940	11265	10995	82	3340	500	8030	10	1	16496790	1803	13.85	2.62	12	0.79	789.00	4169.00	18420	20230706	-40.66	9800	20240416	11.53	13260	-17.57	20240111	9800	11.53	20240416	18420	-40.66	20230706	9800	11.53	20240416	5.08	N	125210	500	82 억		349826	N	N	0	N	00	N
69	20240618	130757	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10930	-230	5	-2.06	1223193400	110812	106.88	11270	11300	10910	14500	7820	11160	11038.46	2.12	0	325	11480	11320	11210	11050	10940	11265	10995	82	3340	500	8030	10	1	16496790	1803	13.85	2.62	12	0.67	789.00	4169.00	18420	20230706	-40.66	9800	20240416	11.53	13260	-17.57	20240111	9800	11.53	20240416	18420	-40.66	20230706	9800	11.53	20240416	5.08	N	125210	500	82 억		349826	N	N	0	N	00	N
70	20240618	120756	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10950	-210	5	-1.88	1026339620	92795	89.50	11270	11300	10910	14500	7820	11160	11060.29	2.12	0	-485	11480	11320	11210	11050	10940	11265	10995	82	3340	500	8030	10	1	16496790	1806	13.88	2.63	12	0.56	789.00	4169.00	18420	20230706	-40.55	9800	20240416	11.73	13260	-17.42	20240111	9800	11.73	20240416	18420	-40.55	20230706	9800	11.73	20240416	5.08	N	125210	500	82 억		349826	N	N	0	N	00	N
71	20240618	110754	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11020	-140	5	-1.25	861058930	77695	74.94	11270	11300	10910	14500	7820	11160	11082.55	2.12	0	-3264	11480	11320	11210	11050	10940	11265	10995	82	3340	500	8030	10	1	16496790	1818	13.97	2.64	12	0.47	789.00	4169.00	18420	20230706	-40.17	9800	20240416	12.45	13260	-16.89	20240111	9800	12.45	20240416	18420	-40.17	20230706	9800	12.45	20240416	5.08	N	125210	500	82 억		349826	N	N	0	N	00	N
72	20240618	100753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11030	-130	5	-1.16	504885680	45248	43.64	11270	11300	11020	14500	7820	11160	11158.19	2.12	0	-6356	11480	11320	11210	11050	10940	11265	10995	82	3340	500	8030	10	1	16496790	1820	13.98	2.65	12	0.27	789.00	4169.00	18420	20230706	-40.12	9800	20240416	12.55	13260	-16.82	20240111	9800	12.55	20240416	18420	-40.12	20230706	9800	12.55	20240416	5.08	N	125210	500	82 억		349826	N	N	0	N	00	N
73	20240618	090802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11280	120	2	1.08	93882010	8331	8.04	11270	11300	11200	14500	7820	11160	11269.00	2.12	0	-60	11480	11320	11210	11050	10940	11265	10995	82	3340	500	8030	10	1	16496790	1861	14.30	2.71	12	0.05	789.00	4169.00	18420	20230706	-38.76	9800	20240416	15.10	13260	-14.93	20240111	9800	15.10	20240416	18420	-38.76	20230706	9800	15.10	20240416	5.08	N	125210	500	82 억		349826	N	N	0	N	00	N
74	20240617	160748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11160	-100	5	-0.89	1150911130	102600	49.80	11260	11370	11100	14630	7890	11260	11217.49	2.18	0	-10137	11773	11516	11343	11086	10913	11430	11000	82	3370	500	8100	10	1	16496790	1841	14.14	2.68	12	0.62	789.00	4169.00	18420	20230706	-39.41	9800	20240416	13.88	13260	-15.84	20240111	9800	13.88	20240416	18420	-39.41	20230706	9800	13.88	20240416	5.05	N	125210	500	82 억		360149	N	N	0	N	00	N
75	20240617	150754	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11150	-110	5	-0.98	1070210390	95367	46.29	11260	11370	11100	14630	7890	11260	11222.00	2.18	0	-10431	11773	11516	11343	11086	10913	11430	11000	82	3370	500	8100	10	1	16496790	1839	14.13	2.67	12	0.58	789.00	4169.00	18420	20230706	-39.47	9800	20240416	13.78	13260	-15.91	20240111	9800	13.78	20240416	18420	-39.47	20230706	9800	13.78	20240416	5.05	N	125210	500	82 억		360149	N	N	0	N	00	N
76	20240617	140746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11190	-70	5	-0.62	895966340	79754	38.71	11260	11370	11150	14630	7890	11260	11234.11	2.18	0	-7943	11773	11516	11343	11086	10913	11430	11000	82	3370	500	8100	10	1	16496790	1846	14.18	2.68	12	0.48	789.00	4169.00	18420	20230706	-39.25	9800	20240416	14.18	13260	-15.61	20240111	9800	14.18	20240416	18420	-39.25	20230706	9800	14.18	20240416	5.05	N	125210	500	82 억		360149	N	N	0	N	00	N
77	20240617	130745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11190	-70	5	-0.62	775804840	69036	33.51	11260	11370	11150	14630	7890	11260	11237.67	2.18	0	-8707	11773	11516	11343	11086	10913	11430	11000	82	3370	500	8100	10	1	16496790	1846	14.18	2.68	12	0.42	789.00	4169.00	18420	20230706	-39.25	9800	20240416	14.18	13260	-15.61	20240111	9800	14.18	20240416	18420	-39.25	20230706	9800	14.18	20240416	5.05	N	125210	500	82 억		360149	N	N	0	N	00	N
78	20240617	120747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11200	-60	5	-0.53	637318890	56639	27.49	11260	11370	11150	14630	7890	11260	11252.29	2.18	0	-9513	11773	11516	11343	11086	10913	11430	11000	82	3370	500	8100	10	1	16496790	1848	14.20	2.69	12	0.34	789.00	4169.00	18420	20230706	-39.20	9800	20240416	14.29	13260	-15.54	20240111	9800	14.29	20240416	18420	-39.20	20230706	9800	14.29	20240416	5.05	N	125210	500	82 억		360149	N	N	0	N	00	N
79	20240617	110740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11230	-30	5	-0.27	494283860	43867	21.29	11260	11370	11150	14630	7890	11260	11267.79	2.18	0	-3150	11773	11516	11343	11086	10913	11430	11000	82	3370	500	8100	10	1	16496790	1853	14.23	2.69	12	0.27	789.00	4169.00	18420	20230706	-39.03	9800	20240416	14.59	13260	-15.31	20240111	9800	14.59	20240416	18420	-39.03	20230706	9800	14.59	20240416	5.05	N	125210	500	82 억		360149	N	N	0	N	00	N
80	20240617	100741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11290	30	2	0.27	358474150	31816	15.44	11260	11370	11150	14630	7890	11260	11267.11	2.18	0	-2667	11773	11516	11343	11086	10913	11430	11000	82	3370	500	8100	10	1	16496790	1862	14.31	2.71	12	0.19	789.00	4169.00	18420	20230706	-38.71	9800	20240416	15.20	13260	-14.86	20240111	9800	15.20	20240416	18420	-38.71	20230706	9800	15.20	20240416	5.05	N	125210	500	82 억		360149	N	N	0	N	00	N
81	20240617	090746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11150	-110	5	-0.98	109237010	9719	4.72	11260	11370	11150	14630	7890	11260	11239.45	2.18	0	-2199	11773	11516	11343	11086	10913	11430	11000	82	3370	500	8100	10	1	16496790	1839	14.13	2.67	12	0.06	789.00	4169.00	18420	20230706	-39.47	9800	20240416	13.78	13260	-15.91	20240111	9800	13.78	20240416	18420	-39.47	20230706	9800	13.78	20240416	5.05	N	125210	500	82 억		360149	N	N	0	N	00	N
82	20240614	160639	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11260	-250	5	-2.17	2313467090	204489	57.32	11520	11600	11170	14960	8060	11510	11313.76	2.04	0	23092	12356	11932	11666	11242	10976	11800	11110	82	3450	500	8280	10	1	16496790	1858	14.27	2.70	12	1.24	789.00	4169.00	18420	20230706	-38.87	9800	20240416	14.90	13260	-15.08	20240111	9800	14.90	20240416	18420	-38.87	20230706	9800	14.90	20240416	5.17	N	125210	500	82 억		337281	N	N	0	N	00	N
83	20240614	150641	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11320	-190	5	-1.65	2182540580	192875	54.06	11520	11600	11170	14960	8060	11510	11315.78	2.04	0	20898	12356	11932	11666	11242	10976	11800	11110	82	3450	500	8280	10	1	16496790	1867	14.35	2.72	12	1.17	789.00	4169.00	18420	20230706	-38.55	9800	20240416	15.51	13260	-14.63	20240111	9800	15.51	20240416	18420	-38.55	20230706	9800	15.51	20240416	5.17	N	125210	500	82 억		337281	N	N	0	N	00	N
84	20240614	140640	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11370	-140	5	-1.22	2049162630	181087	50.76	11520	11600	11170	14960	8060	11510	11315.85	2.04	0	20216	12356	11932	11666	11242	10976	11800	11110	82	3450	500	8280	10	1	16496790	1876	14.41	2.73	12	1.10	789.00	4169.00	18420	20230706	-38.27	9800	20240416	16.02	13260	-14.25	20240111	9800	16.02	20240416	18420	-38.27	20230706	9800	16.02	20240416	5.17	N	125210	500	82 억		337281	N	N	0	N	00	N
85	20240614	130639	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11310	-200	5	-1.74	1959150930	173135	48.53	11520	11600	11170	14960	8060	11510	11315.69	2.04	0	19844	12356	11932	11666	11242	10976	11800	11110	82	3450	500	8280	10	1	16496790	1866	14.33	2.71	12	1.05	789.00	4169.00	18420	20230706	-38.60	9800	20240416	15.41	13260	-14.71	20240111	9800	15.41	20240416	18420	-38.60	20230706	9800	15.41	20240416	5.17	N	125210	500	82 억		337281	N	N	0	N	00	N
86	20240614	120643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11410	-100	5	-0.87	1837126380	162387	45.51	11520	11600	11170	14960	8060	11510	11313.20	2.04	0	19466	12356	11932	11666	11242	10976	11800	11110	82	3450	500	8280	10	1	16496790	1882	14.46	2.74	12	0.98	789.00	4169.00	18420	20230706	-38.06	9800	20240416	16.43	13260	-13.95	20240111	9800	16.43	20240416	18420	-38.06	20230706	9800	16.43	20240416	5.17	N	125210	500	82 억		337281	N	N	0	N	00	N
87	20240614	110733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11260	-250	5	-2.17	1572003320	139173	39.01	11520	11600	11170	14960	8060	11510	11295.24	2.04	0	21961	12356	11932	11666	11242	10976	11800	11110	82	3450	500	8280	10	1	16496790	1858	14.27	2.70	12	0.84	789.00	4169.00	18420	20230706	-38.87	9800	20240416	14.90	13260	-15.08	20240111	9800	14.90	20240416	18420	-38.87	20230706	9800	14.90	20240416	5.17	N	125210	500	82 억		337281	N	N	0	N	00	N
88	20240614	100731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11200	-310	5	-2.69	1251007420	110563	30.99	11520	11600	11200	14960	8060	11510	11314.79	2.04	0	17796	12356	11932	11666	11242	10976	11800	11110	82	3450	500	8280	10	1	16496790	1848	14.20	2.69	12	0.67	789.00	4169.00	18420	20230706	-39.20	9800	20240416	14.29	13260	-15.54	20240111	9800	14.29	20240416	18420	-39.20	20230706	9800	14.29	20240416	5.17	N	125210	500	82 억		337281	N	N	0	N	00	N
89	20240614	090735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11400	-110	5	-0.96	285876160	24946	6.99	11520	11600	11390	14960	8060	11510	11459.70	2.04	0	-1555	12356	11932	11666	11242	10976	11800	11110	82	3450	500	8280	10	1	16496790	1881	14.45	2.73	12	0.15	789.00	4169.00	18420	20230706	-38.11	9800	20240416	16.33	13260	-14.03	20240111	9800	16.33	20240416	18420	-38.11	20230706	9800	16.33	20240416	5.17	N	125210	500	82 억		337281	N	N	0	N	00	N
90	20240613	160724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11510	-400	5	-3.36	4094374580	353269	145.54	11930	12090	11400	15480	8340	11910	11589.28	1.81	0	39266	12423	12166	11903	11646	11383	12035	11515	82	3570	500	8570	10	1	16496790	1899	14.59	2.76	12	2.14	789.00	4169.00	18420	20230706	-37.51	9800	20240416	17.45	13260	-13.20	20240111	9800	17.45	20240416	18420	-37.51	20230706	9800	17.45	20240416	5.05	N	125210	500	82 억		298549	N	N	0	N	00	N
91	20240613	150737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11580	-330	5	-2.77	3787361010	326553	134.53	11930	12090	11400	15480	8340	11910	11597.01	1.81	0	37887	12423	12166	11903	11646	11383	12035	11515	82	3570	500	8570	10	1	16496790	1910	14.68	2.78	12	1.98	789.00	4169.00	18420	20230706	-37.13	9800	20240416	18.16	13260	-12.67	20240111	9800	18.16	20240416	18420	-37.13	20230706	9800	18.16	20240416	5.05	N	125210	500	82 억		298549	N	N	0	N	00	N
92	20240613	140731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11510	-400	5	-3.36	3562748410	307108	126.52	11930	12090	11400	15480	8340	11910	11599.92	1.81	0	35996	12423	12166	11903	11646	11383	12035	11515	82	3570	500	8570	10	1	16496790	1899	14.59	2.76	12	1.86	789.00	4169.00	18420	20230706	-37.51	9800	20240416	17.45	13260	-13.20	20240111	9800	17.45	20240416	18420	-37.51	20230706	9800	17.45	20240416	5.05	N	125210	500	82 억		298549	N	N	0	N	00	N
93	20240613	130729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11660	-250	5	-2.10	3151710010	271550	111.87	11930	12090	11400	15480	8340	11910	11605.21	1.81	0	34277	12423	12166	11903	11646	11383	12035	11515	82	3570	500	8570	10	1	16496790	1924	14.78	2.80	12	1.65	789.00	4169.00	18420	20230706	-36.70	9800	20240416	18.98	13260	-12.07	20240111	9800	18.98	20240416	18420	-36.70	20230706	9800	18.98	20240416	5.05	N	125210	500	82 억		298549	N	N	0	N	00	N
94	20240613	120732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11570	-340	5	-2.85	2753808510	237375	97.79	11930	12090	11400	15480	8340	11910	11599.74	1.81	0	20599	12423	12166	11903	11646	11383	12035	11515	82	3570	500	8570	10	1	16496790	1909	14.66	2.78	12	1.44	789.00	4169.00	18420	20230706	-37.19	9800	20240416	18.06	13260	-12.75	20240111	9800	18.06	20240416	18420	-37.19	20230706	9800	18.06	20240416	5.05	N	125210	500	82 억		298549	N	N	0	N	00	N
95	20240613	110725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11470	-440	5	-3.69	2435610840	209799	86.43	11930	12090	11400	15480	8340	11910	11607.77	1.81	0	21373	12423	12166	11903	11646	11383	12035	11515	82	3570	500	8570	10	1	16496790	1892	14.54	2.75	12	1.27	789.00	4169.00	18420	20230706	-37.73	9800	20240416	17.04	13260	-13.50	20240111	9800	17.04	20240416	18420	-37.73	20230706	9800	17.04	20240416	5.05	N	125210	500	82 억		298549	N	N	0	N	00	N
96	20240613	100724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11580	-330	5	-2.77	1503531050	128651	53.00	11930	12090	11550	15480	8340	11910	11685.10	1.81	0	14450	12423	12166	11903	11646	11383	12035	11515	82	3570	500	8570	10	1	16496790	1910	14.68	2.78	12	0.78	789.00	4169.00	18420	20230706	-37.13	9800	20240416	18.16	13260	-12.67	20240111	9800	18.16	20240416	18420	-37.13	20230706	9800	18.16	20240416	5.05	N	125210	500	82 억		298549	N	N	0	N	00	N
97	20240613	090734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11900	-10	5	-0.08	199777660	16758	6.90	11930	12090	11850	15480	8340	11910	11922.07	1.81	0	-6585	12423	12166	11903	11646	11383	12035	11515	82	3570	500	8570	10	1	16496790	1963	15.08	2.85	12	0.10	789.00	4169.00	18420	20230706	-35.40	9800	20240416	21.43	13260	-10.26	20240111	9800	21.43	20240416	18420	-35.40	20230706	9800	21.43	20240416	5.05	N	125210	500	82 억		298549	N	N	0	N	00	N
98	20240612	160718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11910	-170	5	-1.41	2863895180	241451	82.88	12160	12160	11640	15700	8460	12080	11861.00	1.64	0	28066	12360	12220	12110	11970	11860	12165	11915	82	3620	500	8690	10	1	16496790	1965	15.10	2.86	12	1.46	789.00	4169.00	18420	20230706	-35.34	9800	20240416	21.53	13260	-10.18	20240111	9800	21.53	20240416	18420	-35.34	20230706	9800	21.53	20240416	5.18	N	125210	500	82 억		270205	N	N	0	N	00	N
99	20240612	150729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11850	-230	5	-1.90	2662164990	224438	77.04	12160	12160	11640	15700	8460	12080	11861.47	1.64	0	24474	12360	12220	12110	11970	11860	12165	11915	82	3620	500	8690	10	1	16496790	1955	15.02	2.84	12	1.36	789.00	4169.00	18420	20230706	-35.67	9800	20240416	20.92	13260	-10.63	20240111	9800	20.92	20240416	18420	-35.67	20230706	9800	20.92	20240416	5.18	N	125210	500	82 억		270205	N	N	0	N	00	N
100	20240612	140722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11830	-250	5	-2.07	2350917210	198088	68.00	12160	12160	11640	15700	8460	12080	11868.04	1.64	0	17326	12360	12220	12110	11970	11860	12165	11915	82	3620	500	8690	10	1	16496790	1952	14.99	2.84	12	1.20	789.00	4169.00	18420	20230706	-35.78	9800	20240416	20.71	13260	-10.78	20240111	9800	20.71	20240416	18420	-35.78	20230706	9800	20.71	20240416	5.18	N	125210	500	82 억		270205	N	N	0	N	00	N
101	20240612	130724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11780	-300	5	-2.48	2244163990	189040	64.89	12160	12160	11640	15700	8460	12080	11871.37	1.64	0	16386	12360	12220	12110	11970	11860	12165	11915	82	3620	500	8690	10	1	16496790	1943	14.93	2.83	12	1.15	789.00	4169.00	18420	20230706	-36.05	9800	20240416	20.20	13260	-11.16	20240111	9800	20.20	20240416	18420	-36.05	20230706	9800	20.20	20240416	5.18	N	125210	500	82 억		270205	N	N	0	N	00	N
102	20240612	120720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11690	-390	5	-3.23	2101875310	176971	60.75	12160	12160	11640	15700	8460	12080	11876.95	1.64	0	13010	12360	12220	12110	11970	11860	12165	11915	82	3620	500	8690	10	1	16496790	1928	14.82	2.80	12	1.07	789.00	4169.00	18420	20230706	-36.54	9800	20240416	19.29	13260	-11.84	20240111	9800	19.29	20240416	18420	-36.54	20230706	9800	19.29	20240416	5.18	N	125210	500	82 억		270205	N	N	0	N	00	N
103	20240612	110722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11820	-260	5	-2.15	1395958370	116821	40.10	12160	12160	11820	15700	8460	12080	11949.55	1.64	0	2550	12360	12220	12110	11970	11860	12165	11915	82	3620	500	8690	10	1	16496790	1950	14.98	2.84	12	0.71	789.00	4169.00	18420	20230706	-35.83	9800	20240416	20.61	13260	-10.86	20240111	9800	20.61	20240416	18420	-35.83	20230706	9800	20.61	20240416	5.18	N	125210	500	82 억		270205	N	N	0	N	00	N
104	20240612	100723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11970	-110	5	-0.91	842417220	70297	24.13	12160	12160	11920	15700	8460	12080	11983.69	1.64	0	2210	12360	12220	12110	11970	11860	12165	11915	82	3620	500	8690	10	1	16496790	1975	15.17	2.87	12	0.43	789.00	4169.00	18420	20230706	-35.02	9800	20240416	22.14	13260	-9.73	20240111	9800	22.14	20240416	18420	-35.02	20230706	9800	22.14	20240416	5.18	N	125210	500	82 억		270205	N	N	0	N	00	N
105	20240612	090724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12000	-80	5	-0.66	212189710	17637	6.05	12160	12160	11920	15700	8460	12080	12030.94	1.64	0	-3751	12360	12220	12110	11970	11860	12165	11915	82	3620	500	8690	10	1	16496790	1980	15.21	2.88	12	0.11	789.00	4169.00	18420	20230706	-34.85	9800	20240416	22.45	13260	-9.50	20240111	9800	22.45	20240416	18420	-34.85	20230706	9800	22.45	20240416	5.18	N	125210	500	82 억		270205	N	N	0	N	00	N
106	20240610	160716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12160	210	2	1.76	7804015730	633502	193.04	12220	12600	12000	15530	8370	11950	12319.70	1.34	0	39719	12503	12226	11953	11676	11403	12090	11540	82	3580	500	8600	10	1	16496790	2006	15.41	2.92	12	3.84	789.00	4169.00	18420	20230706	-33.98	9800	20240416	24.08	13260	-8.30	20240111	9800	24.08	20240416	18420	-33.98	20230706	9800	24.08	20240416	5.16	N	125210	500	82 억		221521	N	N	0	N	00	N
107	20240610	150723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12050	100	2	0.84	7516738670	609714	185.79	12220	12600	12000	15530	8370	11950	12329.14	1.34	0	32556	12503	12226	11953	11676	11403	12090	11540	82	3580	500	8600	10	1	16496790	1988	15.27	2.89	12	3.70	789.00	4169.00	18420	20230706	-34.58	9800	20240416	22.96	13260	-9.13	20240111	9800	22.96	20240416	18420	-34.58	20230706	9800	22.96	20240416	5.16	N	125210	500	82 억		221521	N	N	0	N	00	N
108	20240610	140718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12250	300	2	2.51	6667929910	539541	164.41	12220	12600	12000	15530	8370	11950	12359.54	1.34	0	50040	12503	12226	11953	11676	11403	12090	11540	82	3580	500	8600	10	1	16496790	2021	15.53	2.94	12	3.27	789.00	4169.00	18420	20230706	-33.50	9800	20240416	25.00	13260	-7.62	20240111	9800	25.00	20240416	18420	-33.50	20230706	9800	25.00	20240416	5.16	N	125210	500	82 억		221521	N	N	0	N	00	N
109	20240610	130717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12390	440	2	3.68	6122001930	495110	150.87	12220	12600	12000	15530	8370	11950	12366.06	1.34	0	51040	12503	12226	11953	11676	11403	12090	11540	82	3580	500	8600	10	1	16496790	2044	15.70	2.97	12	3.00	789.00	4169.00	18420	20230706	-32.74	9800	20240416	26.43	13260	-6.56	20240111	9800	26.43	20240416	18420	-32.74	20230706	9800	26.43	20240416	5.16	N	125210	500	82 억		221521	N	N	0	N	00	N
110	20240610	120717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12350	400	2	3.35	5932891310	479760	146.19	12220	12600	12000	15530	8370	11950	12367.54	1.34	0	49909	12503	12226	11953	11676	11403	12090	11540	82	3580	500	8600	10	1	16496790	2037	15.65	2.96	12	2.91	789.00	4169.00	18420	20230706	-32.95	9800	20240416	26.02	13260	-6.86	20240111	9800	26.02	20240416	18420	-32.95	20230706	9800	26.02	20240416	5.16	N	125210	500	82 억		221521	N	N	0	N	00	N
111	20240610	110721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12560	610	2	5.10	5345306680	432730	131.86	12220	12590	12000	15530	8370	11950	12353.77	1.34	0	47858	12503	12226	11953	11676	11403	12090	11540	82	3580	500	8600	10	1	16496790	2072	15.92	3.01	12	2.62	789.00	4169.00	18420	20230706	-31.81	9800	20240416	28.16	13260	-5.28	20240111	9800	28.16	20240416	18420	-31.81	20230706	9800	28.16	20240416	5.16	N	125210	500	82 억		221521	N	N	0	N	00	N
112	20240610	100717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12170	220	2	1.84	3311537290	269464	82.11	12220	12530	12000	15530	8370	11950	12291.05	1.34	0	7911	12503	12226	11953	11676	11403	12090	11540	82	3580	500	8600	10	1	16496790	2008	15.42	2.92	12	1.63	789.00	4169.00	18420	20230706	-33.93	9800	20240416	24.18	13260	-8.22	20240111	9800	24.18	20240416	18420	-33.93	20230706	9800	24.18	20240416	5.16	N	125210	500	82 억		221521	N	N	0	N	00	N
113	20240610	090723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12440	490	2	4.10	1066958950	87147	26.56	12220	12450	12060	15530	8370	11950	12247.80	1.34	0	-2337	12503	12226	11953	11676	11403	12090	11540	82	3580	500	8600	10	1	16496790	2052	15.77	2.98	12	0.53	789.00	4169.00	18420	20230706	-32.46	9800	20240416	26.94	13260	-6.18	20240111	9800	26.94	20240416	18420	-32.46	20230706	9800	26.94	20240416	5.16	N	125210	500	82 억		221521	N	N	0	N	00	N
114	20240607	160742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11950	-90	5	-0.75	3870838950	326070	14.38	11980	12230	11680	15650	8430	12040	11870.47	1.40	0	-10186	13433	12736	12133	11436	10833	13085	11785	82	3610	500	8660	10	1	16496790	1971	15.15	2.87	12	1.98	789.00	4169.00	18420	20230706	-35.12	9800	20240416	21.94	13260	-9.88	20240111	9800	21.94	20240416	18420	-35.12	20230706	9800	21.94	20240416	5.02	N	125210	500	82 억		230319	N	N	0	N	00	N
115	20240607	150748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11820	-220	5	-1.83	3603639190	303653	13.39	11980	12230	11680	15650	8430	12040	11867.36	1.40	0	-4337	13433	12736	12133	11436	10833	13085	11785	82	3610	500	8660	10	1	16496790	1950	14.98	2.84	12	1.84	789.00	4169.00	18420	20230706	-35.83	9800	20240416	20.61	13260	-10.86	20240111	9800	20.61	20240416	18420	-35.83	20230706	9800	20.61	20240416	5.02	N	125210	500	82 억		230319	N	N	0	N	00	N
116	20240607	140742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11840	-200	5	-1.66	3085493440	259868	11.46	11980	12230	11680	15650	8430	12040	11873.01	1.40	0	475	13433	12736	12133	11436	10833	13085	11785	82	3610	500	8660	10	1	16496790	1953	15.01	2.84	12	1.58	789.00	4169.00	18420	20230706	-35.72	9800	20240416	20.82	13260	-10.71	20240111	9800	20.82	20240416	18420	-35.72	20230706	9800	20.82	20240416	5.02	N	125210	500	82 억		230319	N	N	0	N	00	N
117	20240607	130737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11840	-200	5	-1.66	2774717670	233630	10.30	11980	12230	11680	15650	8430	12040	11876.22	1.40	0	-5363	13433	12736	12133	11436	10833	13085	11785	82	3610	500	8660	10	1	16496790	1953	15.01	2.84	12	1.42	789.00	4169.00	18420	20230706	-35.72	9800	20240416	20.82	13260	-10.71	20240111	9800	20.82	20240416	18420	-35.72	20230706	9800	20.82	20240416	5.02	N	125210	500	82 억		230319	N	N	0	N	00	N
118	20240607	120743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11860	-180	5	-1.50	2608766290	219648	9.69	11980	12230	11680	15650	8430	12040	11876.69	1.40	0	-3876	13433	12736	12133	11436	10833	13085	11785	82	3610	500	8660	10	1	16496790	1957	15.03	2.84	12	1.33	789.00	4169.00	18420	20230706	-35.61	9800	20240416	21.02	13260	-10.56	20240111	9800	21.02	20240416	18420	-35.61	20230706	9800	21.02	20240416	5.02	N	125210	500	82 억		230319	N	N	0	N	00	N
119	20240607	110732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11870	-170	5	-1.41	2345999140	197474	8.71	11980	12230	11680	15650	8430	12040	11879.67	1.40	0	-6900	13433	12736	12133	11436	10833	13085	11785	82	3610	500	8660	10	1	16496790	1958	15.04	2.85	12	1.20	789.00	4169.00	18420	20230706	-35.56	9800	20240416	21.12	13260	-10.48	20240111	9800	21.12	20240416	18420	-35.56	20230706	9800	21.12	20240416	5.02	N	125210	500	82 억		230319	N	N	0	N	00	N
120	20240607	100743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11780	-260	5	-2.16	1870627360	157111	6.93	11980	12230	11680	15650	8430	12040	11906.01	1.40	0	-12989	13433	12736	12133	11436	10833	13085	11785	82	3610	500	8660	10	1	16496790	1943	14.93	2.83	12	0.95	789.00	4169.00	18420	20230706	-36.05	9800	20240416	20.20	13260	-11.16	20240111	9800	20.20	20240416	18420	-36.05	20230706	9800	20.20	20240416	5.02	N	125210	500	82 억		230319	N	N	0	N	00	N
121	20240607	090741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11950	-90	5	-0.75	579745640	48668	2.15	11980	12000	11830	15650	8430	12040	11911.03	1.40	0	-6950	13433	12736	12133	11436	10833	13085	11785	82	3610	500	8660	10	1	16496790	1971	15.15	2.87	12	0.30	789.00	4169.00	18420	20230706	-35.12	9800	20240416	21.94	13260	-9.88	20240111	9800	21.94	20240416	18420	-35.12	20230706	9800	21.94	20240416	5.02	N	125210	500	82 억		230319	N	N	0	N	00	N
122	20240605	160739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12040	700	2	6.17	27812965900	2255489	766.82	11600	12830	11530	14740	7940	11340	12331.70	1.06	0	54276	12140	11740	11470	11070	10800	11605	10935	82	3400	500	8160	10	1	16496790	1986	15.26	2.89	12	13.67	789.00	4169.00	18420	20230706	-34.64	9800	20240416	22.86	13260	-9.20	20240111	9800	22.86	20240416	18420	-34.64	20230706	9800	22.86	20240416	5.06	N	125210	500	82 억		174467	N	N	0	N	00	N
123	20240605	150736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12040	700	2	6.17	27439238740	2224466	756.27	11600	12830	11530	14740	7940	11340	12335.20	1.06	0	53671	12140	11740	11470	11070	10800	11605	10935	82	3400	500	8160	10	1	16496790	1986	15.26	2.89	12	13.48	789.00	4169.00	18420	20230706	-34.64	9800	20240416	22.86	13260	-9.20	20240111	9800	22.86	20240416	18420	-34.64	20230706	9800	22.86	20240416	5.06	N	125210	500	82 억		174467	N	N	0	N	00	N
124	20240605	140738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12130	790	2	6.97	26685598170	2162148	735.08	11600	12830	11530	14740	7940	11340	12342.17	1.06	0	47159	12140	11740	11470	11070	10800	11605	10935	82	3400	500	8160	10	1	16496790	2001	15.37	2.91	12	13.11	789.00	4169.00	18420	20230706	-34.15	9800	20240416	23.78	13260	-8.52	20240111	9800	23.78	20240416	18420	-34.15	20230706	9800	23.78	20240416	5.06	N	125210	500	82 억		174467	N	N	0	N	00	N
125	20240605	130738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11890	550	2	4.85	25804330860	2089481	710.38	11600	12830	11530	14740	7940	11340	12349.64	1.06	0	44149	12140	11740	11470	11070	10800	11605	10935	82	3400	500	8160	10	1	16496790	1961	15.07	2.85	12	12.67	789.00	4169.00	18420	20230706	-35.45	9800	20240416	21.33	13260	-10.33	20240111	9800	21.33	20240416	18420	-35.45	20230706	9800	21.33	20240416	5.06	N	125210	500	82 억		174467	N	N	0	N	00	N
126	20240605	120735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12100	760	2	6.70	24773350320	2003164	681.03	11600	12830	11530	14740	7940	11340	12367.11	1.06	0	47846	12140	11740	11470	11070	10800	11605	10935	82	3400	500	8160	10	1	16496790	1996	15.34	2.90	12	12.14	789.00	4169.00	18420	20230706	-34.31	9800	20240416	23.47	13260	-8.75	20240111	9800	23.47	20240416	18420	-34.31	20230706	9800	23.47	20240416	5.06	N	125210	500	82 억		174467	N	N	0	N	00	N
127	20240605	110737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12210	870	2	7.67	24035601060	1942341	660.35	11600	12830	11530	14740	7940	11340	12374.55	1.06	0	44729	12140	11740	11470	11070	10800	11605	10935	82	3400	500	8160	10	1	16496790	2014	15.48	2.93	12	11.77	789.00	4169.00	18420	20230706	-33.71	9800	20240416	24.59	13260	-7.92	20240111	9800	24.59	20240416	18420	-33.71	20230706	9800	24.59	20240416	5.06	N	125210	500	82 억		174467	N	N	0	N	00	N
128	20240605	100736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12270	930	2	8.20	21456920730	1730626	588.38	11600	12830	11530	14740	7940	11340	12398.36	1.06	0	41742	12140	11740	11470	11070	10800	11605	10935	82	3400	500	8160	10	1	16496790	2024	15.55	2.94	12	10.49	789.00	4169.00	18420	20230706	-33.39	9800	20240416	25.20	13260	-7.47	20240111	9800	25.20	20240416	18420	-33.39	20230706	9800	25.20	20240416	5.06	N	125210	500	82 억		174467	N	N	0	N	00	N
129	20240605	090736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12370	1030	2	9.08	3120053830	257795	87.64	11600	12450	11530	14740	7940	11340	12102.85	1.06	0	54802	12140	11740	11470	11070	10800	11605	10935	82	3400	500	8160	10	1	16496790	2041	15.68	2.97	12	1.56	789.00	4169.00	18420	20230706	-32.84	9800	20240416	26.22	13260	-6.71	20240111	9800	26.22	20240416	18420	-32.84	20230706	9800	26.22	20240416	5.06	N	125210	500	82 억		174467	N	N	0	N	00	N
130	20240604	160730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11340	-190	5	-1.65	3379911930	293218	67.84	11520	11870	11200	14980	8080	11530	11527.14	1.16	0	-15665	11950	11740	11610	11400	11270	11675	11335	82	3450	500	8300	10	1	16496790	1871	14.37	2.72	12	1.78	789.00	4169.00	18420	20230706	-38.44	9800	20240416	15.71	13260	-14.48	20240111	9800	15.71	20240416	18420	-38.44	20230706	9800	15.71	20240416	5.05	N	125210	500	82 억		191575	N	N	0	N	00	N
131	20240604	150730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11300	-230	5	-1.99	3301642760	286297	66.24	11520	11870	11200	14980	8080	11530	11532.23	1.16	0	-15168	11950	11740	11610	11400	11270	11675	11335	82	3450	500	8300	10	1	16496790	1864	14.32	2.71	12	1.74	789.00	4169.00	18420	20230706	-38.65	9800	20240416	15.31	13260	-14.78	20240111	9800	15.31	20240416	18420	-38.65	20230706	9800	15.31	20240416	5.05	N	125210	500	82 억		191575	N	N	0	N	00	N
132	20240604	140732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11340	-190	5	-1.65	2789406470	240807	55.71	11520	11870	11300	14980	8080	11530	11583.58	1.16	0	-16451	11950	11740	11610	11400	11270	11675	11335	82	3450	500	8300	10	1	16496790	1871	14.37	2.72	12	1.46	789.00	4169.00	18420	20230706	-38.44	9800	20240416	15.71	13260	-14.48	20240111	9800	15.71	20240416	18420	-38.44	20230706	9800	15.71	20240416	5.05	N	125210	500	82 억		191575	N	N	0	N	00	N
133	20240604	130729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11460	-70	5	-0.61	2435312900	209668	48.51	11520	11870	11310	14980	8080	11530	11615.09	1.16	0	-15639	11950	11740	11610	11400	11270	11675	11335	82	3450	500	8300	10	1	16496790	1891	14.52	2.75	12	1.27	789.00	4169.00	18420	20230706	-37.79	9800	20240416	16.94	13260	-13.57	20240111	9800	16.94	20240416	18420	-37.79	20230706	9800	16.94	20240416	5.05	N	125210	500	82 억		191575	N	N	0	N	00	N
134	20240604	120728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11520	-10	5	-0.09	2189378070	188220	43.55	11520	11870	11310	14980	8080	11530	11632.02	1.16	0	-15660	11950	11740	11610	11400	11270	11675	11335	82	3450	500	8300	10	1	16496790	1900	14.60	2.76	12	1.14	789.00	4169.00	18420	20230706	-37.46	9800	20240416	17.55	13260	-13.12	20240111	9800	17.55	20240416	18420	-37.46	20230706	9800	17.55	20240416	5.05	N	125210	500	82 억		191575	N	N	0	N	00	N
135	20240604	110725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11570	40	2	0.35	1917566810	164646	38.09	11520	11870	11310	14980	8080	11530	11646.60	1.16	0	-15257	11950	11740	11610	11400	11270	11675	11335	82	3450	500	8300	10	1	16496790	1909	14.66	2.78	12	1.00	789.00	4169.00	18420	20230706	-37.19	9800	20240416	18.06	13260	-12.75	20240111	9800	18.06	20240416	18420	-37.19	20230706	9800	18.06	20240416	5.05	N	125210	500	82 억		191575	N	N	0	N	00	N
136	20240604	100727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11710	180	2	1.56	1376513480	118330	27.38	11520	11870	11310	14980	8080	11530	11632.84	1.16	0	-1575	11950	11740	11610	11400	11270	11675	11335	82	3450	500	8300	10	1	16496790	1932	14.84	2.81	12	0.72	789.00	4169.00	18420	20230706	-36.43	9800	20240416	19.49	13260	-11.69	20240111	9800	19.49	20240416	18420	-36.43	20230706	9800	19.49	20240416	5.05	N	125210	500	82 억		191575	N	N	0	N	00	N
137	20240604	090728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11430	-100	5	-0.87	147147170	12849	2.97	11520	11530	11400	14980	8080	11530	11452.03	1.16	0	-2697	11950	11740	11610	11400	11270	11675	11335	82	3450	500	8300	10	1	16496790	1886	14.49	2.74	12	0.08	789.00	4169.00	18420	20230706	-37.95	9800	20240416	16.63	13260	-13.80	20240111	9800	16.63	20240416	18420	-37.95	20230706	9800	16.63	20240416	5.05	N	125210	500	82 억		191575	N	N	0	N	00	N
138	20240603	160720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11530	110	2	0.96	4996061370	429626	97.16	11820	11820	11480	14840	8000	11420	11629.09	1.59	0	-69105	11840	11630	11230	11020	10620	11735	11125	82	3420	500	8220	10	1	16496790	1902	14.61	2.77	12	2.60	789.00	4169.00	18420	20230706	-37.40	9800	20240416	17.65	13260	-13.05	20240111	9800	17.65	20240416	18420	-37.40	20230706	9800	17.65	20240416	5.06	N	125210	500	82 억		262907	N	N	0	N	00	N
139	20240603	150720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11500	80	2	0.70	4821892810	414497	93.74	11820	11820	11480	14840	8000	11420	11633.12	1.59	0	-67698	11840	11630	11230	11020	10620	11735	11125	82	3420	500	8220	10	1	16496790	1897	14.58	2.76	12	2.51	789.00	4169.00	18420	20230706	-37.57	9800	20240416	17.35	13260	-13.27	20240111	9800	17.35	20240416	18420	-37.57	20230706	9800	17.35	20240416	5.06	N	125210	500	82 억		262907	N	N	0	N	00	N
140	20240603	140718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11570	150	2	1.31	4412510140	378991	85.71	11820	11820	11480	14840	8000	11420	11642.78	1.59	0	-65970	11840	11630	11230	11020	10620	11735	11125	82	3420	500	8220	10	1	16496790	1909	14.66	2.78	12	2.30	789.00	4169.00	18420	20230706	-37.19	9800	20240416	18.06	13260	-12.75	20240111	9800	18.06	20240416	18420	-37.19	20230706	9800	18.06	20240416	5.06	N	125210	500	82 억		262907	N	N	0	N	00	N
141	20240603	130720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11580	160	2	1.40	4178941560	358814	81.15	11820	11820	11480	14840	8000	11420	11646.54	1.59	0	-62962	11840	11630	11230	11020	10620	11735	11125	82	3420	500	8220	10	1	16496790	1910	14.68	2.78	12	2.18	789.00	4169.00	18420	20230706	-37.13	9800	20240416	18.16	13260	-12.67	20240111	9800	18.16	20240416	18420	-37.13	20230706	9800	18.16	20240416	5.06	N	125210	500	82 억		262907	N	N	0	N	00	N
142	20240603	120720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11610	190	2	1.66	3914316220	336011	75.99	11820	11820	11480	14840	8000	11420	11649.37	1.59	0	-57762	11840	11630	11230	11020	10620	11735	11125	82	3420	500	8220	10	1	16496790	1915	14.71	2.78	12	2.04	789.00	4169.00	18420	20230706	-36.97	9800	20240416	18.47	13260	-12.44	20240111	9800	18.47	20240416	18420	-36.97	20230706	9800	18.47	20240416	5.06	N	125210	500	82 억		262907	N	N	0	N	00	N
143	20240603	110715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11550	130	2	1.14	3560527090	305554	69.10	11820	11820	11480	14840	8000	11420	11652.69	1.59	0	-52859	11840	11630	11230	11020	10620	11735	11125	82	3420	500	8220	10	1	16496790	1905	14.64	2.77	12	1.85	789.00	4169.00	18420	20230706	-37.30	9800	20240416	17.86	13260	-12.90	20240111	9800	17.86	20240416	18420	-37.30	20230706	9800	17.86	20240416	5.06	N	125210	500	82 억		262907	N	N	0	N	00	N
144	20240603	100712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11550	130	2	1.14	2970542620	254553	57.57	11820	11820	11500	14840	8000	11420	11669.64	1.59	0	-47896	11840	11630	11230	11020	10620	11735	11125	82	3420	500	8220	10	1	16496790	1905	14.64	2.77	12	1.54	789.00	4169.00	18420	20230706	-37.30	9800	20240416	17.86	13260	-12.90	20240111	9800	17.86	20240416	18420	-37.30	20230706	9800	17.86	20240416	5.06	N	125210	500	82 억		262907	N	N	0	N	00	N
145	20240603	090712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11690	270	2	2.36	1102902280	94117	21.28	11820	11820	11600	14840	8000	11420	11718.42	1.59	0	-30445	11840	11630	11230	11020	10620	11735	11125	82	3420	500	8220	10	1	16496790	1928	14.82	2.80	12	0.57	789.00	4169.00	18420	20230706	-36.54	9800	20240416	19.29	13260	-11.84	20240111	9800	19.29	20240416	18420	-36.54	20230706	9800	19.29	20240416	5.06	N	125210	500	82 억		262907	N	N	0	N	00	N