KissMeData/094970/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	160748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5860	-30	5	-0.51	418790930	71714	92.96	5890	5960	5790	7650	4130	5890	5839.74	5.62	0	779	6156	6022	5936	5802	5716	5980	5760	84	1760	500	4120	10	1	16748240	981	4.35	0.80	12	0.43	1346.00	7327.00	7360	20240306	-20.38	3100	20230726	89.03	7360	-20.38	20240306	4060	44.33	20240102	7360	-20.38	20240306	3100	89.03	20230726	3.42	N	094970	500	83 억		941577	N	N	0	N	00	N
3	20240628	150759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5850	-40	5	-0.68	373046430	63870	82.79	5890	5960	5790	7650	4130	5890	5840.71	5.62	0	559	6156	6022	5936	5802	5716	5980	5760	84	1760	500	4120	10	1	16748240	980	4.35	0.80	12	0.38	1346.00	7327.00	7360	20240306	-20.52	3100	20230726	88.71	7360	-20.52	20240306	4060	44.09	20240102	7360	-20.52	20240306	3100	88.71	20230726	3.42	N	094970	500	83 억		941577	N	N	0	N	00	N
4	20240628	140758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5900	10	2	0.17	358850540	61439	79.64	5890	5960	5790	7650	4130	5890	5840.76	5.62	0	-41	6156	6022	5936	5802	5716	5980	5760	84	1760	500	4120	10	1	16748240	988	4.38	0.81	12	0.37	1346.00	7327.00	7360	20240306	-19.84	3100	20230726	90.32	7360	-19.84	20240306	4060	45.32	20240102	7360	-19.84	20240306	3100	90.32	20230726	3.42	N	094970	500	83 억		941577	N	N	0	N	00	N
5	20240628	130758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5870	-20	5	-0.34	251603620	43083	55.85	5890	5960	5790	7650	4130	5890	5839.97	5.62	0	2371	6156	6022	5936	5802	5716	5980	5760	84	1760	500	4120	10	1	16748240	983	4.36	0.80	12	0.26	1346.00	7327.00	7360	20240306	-20.24	3100	20230726	89.35	7360	-20.24	20240306	4060	44.58	20240102	7360	-20.24	20240306	3100	89.35	20230726	3.42	N	094970	500	83 억		941577	N	N	0	N	00	N
6	20240628	120758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5840	-50	5	-0.85	205269210	35180	45.60	5890	5960	5790	7650	4130	5890	5834.83	5.62	0	5460	6156	6022	5936	5802	5716	5980	5760	84	1760	500	4120	10	1	16748240	978	4.34	0.80	12	0.21	1346.00	7327.00	7360	20240306	-20.65	3100	20230726	88.39	7360	-20.65	20240306	4060	43.84	20240102	7360	-20.65	20240306	3100	88.39	20230726	3.42	N	094970	500	83 억		941577	N	N	0	N	00	N
7	20240628	110745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5850	-40	5	-0.68	183620180	31462	40.78	5890	5960	5790	7650	4130	5890	5836.25	5.62	0	5622	6156	6022	5936	5802	5716	5980	5760	84	1760	500	4120	10	1	16748240	980	4.35	0.80	12	0.19	1346.00	7327.00	7360	20240306	-20.52	3100	20230726	88.71	7360	-20.52	20240306	4060	44.09	20240102	7360	-20.52	20240306	3100	88.71	20230726	3.42	N	094970	500	83 억		941577	N	N	0	N	00	N
8	20240628	100741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5900	10	2	0.17	53400760	9107	11.81	5890	5960	5790	7650	4130	5890	5863.70	5.62	0	792	6156	6022	5936	5802	5716	5980	5760	84	1760	500	4120	10	1	16748240	988	4.38	0.81	12	0.05	1346.00	7327.00	7360	20240306	-19.84	3100	20230726	90.32	7360	-19.84	20240306	4060	45.32	20240102	7360	-19.84	20240306	3100	90.32	20230726	3.42	N	094970	500	83 억		941577	N	N	0	N	00	N
9	20240628	090743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5950	60	2	1.02	12557430	2130	2.76	5890	5960	5790	7650	4130	5890	5895.51	5.62	0	-810	6156	6022	5936	5802	5716	5980	5760	84	1760	500	4120	10	1	16748240	997	4.42	0.81	12	0.01	1346.00	7327.00	7360	20240306	-19.16	3100	20230726	91.94	7360	-19.16	20240306	4060	46.55	20240102	7360	-19.16	20240306	3100	91.94	20230726	3.42	N	094970	500	83 억		941577	N	N	0	N	00	N
10	20240627	160737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5890	-170	5	-2.81	456621010	77143	115.59	6060	6070	5850	7870	4250	6060	5919.15	5.68	0	-9376	6153	6106	6033	5986	5913	6130	6010	84	1810	500	4240	10	1	16748240	986	4.38	0.80	12	0.46	1346.00	7327.00	7360	20240306	-19.97	3100	20230726	90.00	7360	-19.97	20240306	4060	45.07	20240102	7360	-19.97	20240306	3100	90.00	20230726	3.40	N	094970	500	83 억		950945	N	N	0	N	00	N
11	20240627	150744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5900	-160	5	-2.64	422588040	71378	106.95	6060	6070	5850	7870	4250	6060	5920.42	5.68	0	-7649	6153	6106	6033	5986	5913	6130	6010	84	1810	500	4240	10	1	16748240	988	4.38	0.81	12	0.43	1346.00	7327.00	7360	20240306	-19.84	3100	20230726	90.32	7360	-19.84	20240306	4060	45.32	20240102	7360	-19.84	20240306	3100	90.32	20230726	3.40	N	094970	500	83 억		950945	N	N	0	N	00	N
12	20240627	140741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5890	-170	5	-2.81	389344590	65742	98.50	6060	6070	5850	7870	4250	6060	5922.31	5.68	0	-6450	6153	6106	6033	5986	5913	6130	6010	84	1810	500	4240	10	1	16748240	986	4.38	0.80	12	0.39	1346.00	7327.00	7360	20240306	-19.97	3100	20230726	90.00	7360	-19.97	20240306	4060	45.07	20240102	7360	-19.97	20240306	3100	90.00	20230726	3.40	N	094970	500	83 억		950945	N	N	0	N	00	N
13	20240627	130740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5910	-150	5	-2.48	286989040	48295	72.36	6060	6070	5890	7870	4250	6060	5942.42	5.68	0	-4678	6153	6106	6033	5986	5913	6130	6010	84	1810	500	4240	10	1	16748240	990	4.39	0.81	12	0.29	1346.00	7327.00	7360	20240306	-19.70	3100	20230726	90.65	7360	-19.70	20240306	4060	45.57	20240102	7360	-19.70	20240306	3100	90.65	20230726	3.40	N	094970	500	83 억		950945	N	N	0	N	00	N
14	20240627	120743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5950	-110	5	-1.82	205868280	34565	51.79	6060	6070	5890	7870	4250	6060	5955.98	5.68	0	-5319	6153	6106	6033	5986	5913	6130	6010	84	1810	500	4240	10	1	16748240	997	4.42	0.81	12	0.21	1346.00	7327.00	7360	20240306	-19.16	3100	20230726	91.94	7360	-19.16	20240306	4060	46.55	20240102	7360	-19.16	20240306	3100	91.94	20230726	3.40	N	094970	500	83 억		950945	N	N	0	N	00	N
15	20240627	110743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5950	-110	5	-1.82	185906420	31212	46.77	6060	6070	5890	7870	4250	6060	5956.25	5.68	0	-3040	6153	6106	6033	5986	5913	6130	6010	84	1810	500	4240	10	1	16748240	997	4.42	0.81	12	0.19	1346.00	7327.00	7360	20240306	-19.16	3100	20230726	91.94	7360	-19.16	20240306	4060	46.55	20240102	7360	-19.16	20240306	3100	91.94	20230726	3.40	N	094970	500	83 억		950945	N	N	0	N	00	N
16	20240627	100742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5990	-70	5	-1.16	151493020	25436	38.11	6060	6070	5890	7870	4250	6060	5955.85	5.68	0	351	6153	6106	6033	5986	5913	6130	6010	84	1810	500	4240	10	1	16748240	1003	4.45	0.82	12	0.15	1346.00	7327.00	7360	20240306	-18.61	3100	20230726	93.23	7360	-18.61	20240306	4060	47.54	20240102	7360	-18.61	20240306	3100	93.23	20230726	3.40	N	094970	500	83 억		950945	N	N	0	N	00	N
17	20240627	090741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5970	-90	5	-1.49	18928450	3167	4.75	6060	6070	5970	7870	4250	6060	5976.78	5.68	0	105	6153	6106	6033	5986	5913	6130	6010	84	1810	500	4240	10	1	16748240	1000	4.44	0.81	12	0.02	1346.00	7327.00	7360	20240306	-18.89	3100	20230726	92.58	7360	-18.89	20240306	4060	47.04	20240102	7360	-18.89	20240306	3100	92.58	20230726	3.40	N	094970	500	83 억		950945	N	N	0	N	00	N
18	20240626	160739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6060	40	2	0.66	399638590	66273	43.25	5960	6080	5960	7820	4220	6020	6030.19	5.74	0	-11142	6226	6122	5926	5822	5626	6175	5875	84	1800	500	4210	10	1	16748240	1015	4.50	0.83	12	0.40	1346.00	7327.00	7360	20240306	-17.66	3100	20230726	95.48	7360	-17.66	20240306	4060	49.26	20240102	7360	-17.66	20240306	3100	95.48	20230726	3.49	N	094970	500	83 억		961566	N	N	0	N	00	N
19	20240626	150741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6020	0	3	0.00	279161580	46305	30.22	5960	6080	5960	7820	4220	6020	6028.76	5.74	0	-10275	6226	6122	5926	5822	5626	6175	5875	84	1800	500	4210	10	1	16748240	1008	4.47	0.82	12	0.28	1346.00	7327.00	7360	20240306	-18.21	3100	20230726	94.19	7360	-18.21	20240306	4060	48.28	20240102	7360	-18.21	20240306	3100	94.19	20230726	3.49	N	094970	500	83 억		961566	N	N	0	N	00	N
20	20240626	140739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6040	20	2	0.33	206342990	34248	22.35	5960	6080	5960	7820	4220	6020	6024.96	5.74	0	-3623	6226	6122	5926	5822	5626	6175	5875	84	1800	500	4210	10	1	16748240	1012	4.49	0.82	12	0.20	1346.00	7327.00	7360	20240306	-17.93	3100	20230726	94.84	7360	-17.93	20240306	4060	48.77	20240102	7360	-17.93	20240306	3100	94.84	20230726	3.49	N	094970	500	83 억		961566	N	N	0	N	00	N
21	20240626	130741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6070	50	2	0.83	190457380	31626	20.64	5960	6080	5960	7820	4220	6020	6022.18	5.74	0	-3179	6226	6122	5926	5822	5626	6175	5875	84	1800	500	4210	10	1	16748240	1017	4.51	0.83	12	0.19	1346.00	7327.00	7360	20240306	-17.53	3100	20230726	95.81	7360	-17.53	20240306	4060	49.51	20240102	7360	-17.53	20240306	3100	95.81	20230726	3.49	N	094970	500	83 억		961566	N	N	0	N	00	N
22	20240626	120740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6050	30	2	0.50	155760220	25901	16.90	5960	6060	5960	7820	4220	6020	6013.68	5.74	0	-1742	6226	6122	5926	5822	5626	6175	5875	84	1800	500	4210	10	1	16748240	1013	4.49	0.83	12	0.15	1346.00	7327.00	7360	20240306	-17.80	3100	20230726	95.16	7360	-17.80	20240306	4060	49.01	20240102	7360	-17.80	20240306	3100	95.16	20230726	3.49	N	094970	500	83 억		961566	N	N	0	N	00	N
23	20240626	110740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5980	-40	5	-0.66	84075270	14017	9.15	5960	6040	5960	7820	4220	6020	5998.09	5.74	0	-2720	6226	6122	5926	5822	5626	6175	5875	84	1800	500	4210	10	1	16748240	1002	4.44	0.82	12	0.08	1346.00	7327.00	7360	20240306	-18.75	3100	20230726	92.90	7360	-18.75	20240306	4060	47.29	20240102	7360	-18.75	20240306	3100	92.90	20230726	3.49	N	094970	500	83 억		961566	N	N	0	N	00	N
24	20240626	100739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6000	-20	5	-0.33	66920800	11157	7.28	5960	6040	5960	7820	4220	6020	5998.10	5.74	0	-2388	6226	6122	5926	5822	5626	6175	5875	84	1800	500	4210	10	1	16748240	1005	4.46	0.82	12	0.07	1346.00	7327.00	7360	20240306	-18.48	3100	20230726	93.55	7360	-18.48	20240306	4060	47.78	20240102	7360	-18.48	20240306	3100	93.55	20230726	3.49	N	094970	500	83 억		961566	N	N	0	N	00	N
25	20240626	090740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6040	20	2	0.33	18751180	3127	2.04	5960	6040	5960	7820	4220	6020	5996.54	5.74	0	5	6226	6122	5926	5822	5626	6175	5875	84	1800	500	4210	10	1	16748240	1012	4.49	0.82	12	0.02	1346.00	7327.00	7360	20240306	-17.93	3100	20230726	94.84	7360	-17.93	20240306	4060	48.77	20240102	7360	-17.93	20240306	3100	94.84	20230726	3.49	N	094970	500	83 억		961566	N	N	0	N	00	N
26	20240625	160738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6020	260	2	4.51	907203680	153202	189.26	5760	6030	5730	7480	4040	5760	5921.30	5.59	0	25839	6006	5882	5816	5692	5626	5850	5660	84	1720	500	4030	10	1	16748240	1008	4.47	0.82	12	0.91	1346.00	7327.00	7360	20240306	-18.21	3100	20230726	94.19	7360	-18.21	20240306	4060	48.28	20240102	7360	-18.21	20240306	3100	94.19	20230726	3.45	N	094970	500	83 억		935487	N	N	0	N	00	N
27	20240625	150735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5980	220	2	3.82	811098140	137191	169.48	5760	6010	5730	7480	4040	5760	5912.18	5.59	0	15011	6006	5882	5816	5692	5626	5850	5660	84	1720	500	4030	10	1	16748240	1002	4.44	0.82	12	0.82	1346.00	7327.00	7360	20240306	-18.75	3100	20230726	92.90	7360	-18.75	20240306	4060	47.29	20240102	7360	-18.75	20240306	3100	92.90	20230726	3.45	N	094970	500	83 억		935487	N	N	0	N	00	N
28	20240625	140739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5930	170	2	2.95	730712350	123706	152.82	5760	6010	5730	7480	4040	5760	5906.85	5.59	0	9991	6006	5882	5816	5692	5626	5850	5660	84	1720	500	4030	10	1	16748240	993	4.41	0.81	12	0.74	1346.00	7327.00	7360	20240306	-19.43	3100	20230726	91.29	7360	-19.43	20240306	4060	46.06	20240102	7360	-19.43	20240306	3100	91.29	20230726	3.45	N	094970	500	83 억		935487	N	N	0	N	00	N
29	20240625	130740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5960	200	2	3.47	635644400	107713	133.06	5760	6010	5730	7480	4040	5760	5901.28	5.59	0	1062	6006	5882	5816	5692	5626	5850	5660	84	1720	500	4030	10	1	16748240	998	4.43	0.81	12	0.64	1346.00	7327.00	7360	20240306	-19.02	3100	20230726	92.26	7360	-19.02	20240306	4060	46.80	20240102	7360	-19.02	20240306	3100	92.26	20230726	3.45	N	094970	500	83 억		935487	N	N	0	N	00	N
30	20240625	120742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5940	180	2	3.12	538911040	91430	112.95	5760	6010	5730	7480	4040	5760	5894.25	5.59	0	-472	6006	5882	5816	5692	5626	5850	5660	84	1720	500	4030	10	1	16748240	995	4.41	0.81	12	0.55	1346.00	7327.00	7360	20240306	-19.29	3100	20230726	91.61	7360	-19.29	20240306	4060	46.31	20240102	7360	-19.29	20240306	3100	91.61	20230726	3.45	N	094970	500	83 억		935487	N	N	0	N	00	N
31	20240625	110741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5920	160	2	2.78	376082610	64134	79.23	5760	6000	5730	7480	4040	5760	5864.01	5.59	0	6051	6006	5882	5816	5692	5626	5850	5660	84	1720	500	4030	10	1	16748240	991	4.40	0.81	12	0.38	1346.00	7327.00	7360	20240306	-19.57	3100	20230726	90.97	7360	-19.57	20240306	4060	45.81	20240102	7360	-19.57	20240306	3100	90.97	20230726	3.45	N	094970	500	83 억		935487	N	N	0	N	00	N
32	20240625	100739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5890	130	2	2.26	205203760	35085	43.34	5760	5950	5730	7480	4040	5760	5848.76	5.59	0	3255	6006	5882	5816	5692	5626	5850	5660	84	1720	500	4030	10	1	16748240	986	4.38	0.80	12	0.21	1346.00	7327.00	7360	20240306	-19.97	3100	20230726	90.00	7360	-19.97	20240306	4060	45.07	20240102	7360	-19.97	20240306	3100	90.00	20230726	3.45	N	094970	500	83 억		935487	N	N	0	N	00	N
33	20240625	090740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5790	30	2	0.52	30396320	5282	6.53	5760	5790	5730	7480	4040	5760	5754.70	5.59	0	2155	6006	5882	5816	5692	5626	5850	5660	84	1720	500	4030	10	1	16748240	970	4.30	0.79	12	0.03	1346.00	7327.00	7360	20240306	-21.33	3100	20230726	86.77	7360	-21.33	20240306	4060	42.61	20240102	7360	-21.33	20240306	3100	86.77	20230726	3.45	N	094970	500	83 억		935487	N	N	0	N	00	N
34	20240624	160736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5760	-130	5	-2.21	470893950	80949	81.21	5800	5940	5750	7650	4130	5890	5817.17	5.70	0	-18871	6063	5976	5803	5716	5543	6020	5760	84	1760	500	4120	10	1	16748240	965	4.28	0.79	12	0.48	1346.00	7327.00	7360	20240306	-21.74	3100	20230726	85.81	7360	-21.74	20240306	4060	41.87	20240102	7360	-21.74	20240306	3100	85.81	20230726	3.59	N	094970	500	83 억		954848	N	N	0	N	00	N
35	20240624	150737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5790	-100	5	-1.70	404389400	69404	69.63	5800	5940	5750	7650	4130	5890	5826.60	5.70	0	-17163	6063	5976	5803	5716	5543	6020	5760	84	1760	500	4120	10	1	16748240	970	4.30	0.79	12	0.41	1346.00	7327.00	7360	20240306	-21.33	3100	20230726	86.77	7360	-21.33	20240306	4060	42.61	20240102	7360	-21.33	20240306	3100	86.77	20230726	3.59	N	094970	500	83 억		954848	N	N	0	N	00	N
36	20240624	140738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5800	-90	5	-1.53	351244320	60205	60.40	5800	5940	5750	7650	4130	5890	5834.14	5.70	0	-15126	6063	5976	5803	5716	5543	6020	5760	84	1760	500	4120	10	1	16748240	971	4.31	0.79	12	0.36	1346.00	7327.00	7360	20240306	-21.20	3100	20230726	87.10	7360	-21.20	20240306	4060	42.86	20240102	7360	-21.20	20240306	3100	87.10	20230726	3.59	N	094970	500	83 억		954848	N	N	0	N	00	N
37	20240624	130735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5790	-100	5	-1.70	264195380	45132	45.28	5800	5940	5780	7650	4130	5890	5853.84	5.70	0	-11954	6063	5976	5803	5716	5543	6020	5760	84	1760	500	4120	10	1	16748240	970	4.30	0.79	12	0.27	1346.00	7327.00	7360	20240306	-21.33	3100	20230726	86.77	7360	-21.33	20240306	4060	42.61	20240102	7360	-21.33	20240306	3100	86.77	20230726	3.59	N	094970	500	83 억		954848	N	N	0	N	00	N
38	20240624	120737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5900	10	2	0.17	155724430	26507	26.59	5800	5940	5800	7650	4130	5890	5874.84	5.70	0	-8860	6063	5976	5803	5716	5543	6020	5760	84	1760	500	4120	10	1	16748240	988	4.38	0.81	12	0.16	1346.00	7327.00	7360	20240306	-19.84	3100	20230726	90.32	7360	-19.84	20240306	4060	45.32	20240102	7360	-19.84	20240306	3100	90.32	20230726	3.59	N	094970	500	83 억		954848	N	N	0	N	00	N
39	20240624	110739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5890	0	3	0.00	108248210	18411	18.47	5800	5940	5800	7650	4130	5890	5879.54	5.70	0	-8205	6063	5976	5803	5716	5543	6020	5760	84	1760	500	4120	10	1	16748240	986	4.38	0.80	12	0.11	1346.00	7327.00	7360	20240306	-19.97	3100	20230726	90.00	7360	-19.97	20240306	4060	45.07	20240102	7360	-19.97	20240306	3100	90.00	20230726	3.59	N	094970	500	83 억		954848	N	N	0	N	00	N
40	20240624	100736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5900	10	2	0.17	70044630	11926	11.96	5800	5940	5800	7650	4130	5890	5873.27	5.70	0	-4852	6063	5976	5803	5716	5543	6020	5760	84	1760	500	4120	10	1	16748240	988	4.38	0.81	12	0.07	1346.00	7327.00	7360	20240306	-19.84	3100	20230726	90.32	7360	-19.84	20240306	4060	45.32	20240102	7360	-19.84	20240306	3100	90.32	20230726	3.59	N	094970	500	83 억		954848	N	N	0	N	00	N
41	20240624	090737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5870	-20	5	-0.34	14146600	2409	2.42	5800	5940	5800	7650	4130	5890	5872.40	5.70	0	-1507	6063	5976	5803	5716	5543	6020	5760	84	1760	500	4120	10	1	16748240	983	4.36	0.80	12	0.01	1346.00	7327.00	7360	20240306	-20.24	3100	20230726	89.35	7360	-20.24	20240306	4060	44.58	20240102	7360	-20.24	20240306	3100	89.35	20230726	3.59	N	094970	500	83 억		954848	N	N	0	N	00	N
42	20240621	160712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5890	-10	5	-0.17	570992050	98472	133.13	5840	5890	5630	7670	4130	5900	5798.52	5.81	0	-17065	6013	5956	5923	5866	5833	5940	5850	84	1770	500	4130	10	1	16748240	986	4.38	0.80	12	0.59	1346.00	7327.00	7360	20240306	-19.97	3100	20230726	90.00	7360	-19.97	20240306	4060	45.07	20240102	7360	-19.97	20240306	3100	90.00	20230726	3.58	N	094970	500	83 억		972797	N	N	0	N	00	N
43	20240621	150712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5870	-30	5	-0.51	476532510	82356	111.34	5840	5880	5630	7670	4130	5900	5786.25	5.81	0	-14936	6013	5956	5923	5866	5833	5940	5850	84	1770	500	4130	10	1	16748240	983	4.36	0.80	12	0.49	1346.00	7327.00	7360	20240306	-20.24	3100	20230726	89.35	7360	-20.24	20240306	4060	44.58	20240102	7360	-20.24	20240306	3100	89.35	20230726	3.58	N	094970	500	83 억		972797	N	N	0	N	00	N
44	20240621	140712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5810	-90	5	-1.53	407509180	70537	95.37	5840	5880	5630	7670	4130	5900	5777.24	5.81	0	-10413	6013	5956	5923	5866	5833	5940	5850	84	1770	500	4130	10	1	16748240	973	4.32	0.79	12	0.42	1346.00	7327.00	7360	20240306	-21.06	3100	20230726	87.42	7360	-21.06	20240306	4060	43.10	20240102	7360	-21.06	20240306	3100	87.42	20230726	3.58	N	094970	500	83 억		972797	N	N	0	N	00	N
45	20240621	130714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5860	-40	5	-0.68	361952350	62693	84.76	5840	5880	5630	7670	4130	5900	5773.41	5.81	0	-8464	6013	5956	5923	5866	5833	5940	5850	84	1770	500	4130	10	1	16748240	981	4.35	0.80	12	0.37	1346.00	7327.00	7360	20240306	-20.38	3100	20230726	89.03	7360	-20.38	20240306	4060	44.33	20240102	7360	-20.38	20240306	3100	89.03	20230726	3.58	N	094970	500	83 억		972797	N	N	0	N	00	N
46	20240621	120716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5830	-70	5	-1.19	333072590	57749	78.08	5840	5880	5630	7670	4130	5900	5767.59	5.81	0	-5598	6013	5956	5923	5866	5833	5940	5850	84	1770	500	4130	10	1	16748240	976	4.33	0.80	12	0.34	1346.00	7327.00	7360	20240306	-20.79	3100	20230726	88.06	7360	-20.79	20240306	4060	43.60	20240102	7360	-20.79	20240306	3100	88.06	20230726	3.58	N	094970	500	83 억		972797	N	N	0	N	00	N
47	20240621	110712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5820	-80	5	-1.36	316327790	54874	74.19	5840	5880	5630	7670	4130	5900	5764.62	5.81	0	-5012	6013	5956	5923	5866	5833	5940	5850	84	1770	500	4130	10	1	16748240	975	4.32	0.79	12	0.33	1346.00	7327.00	7360	20240306	-20.92	3100	20230726	87.74	7360	-20.92	20240306	4060	43.35	20240102	7360	-20.92	20240306	3100	87.74	20230726	3.58	N	094970	500	83 억		972797	N	N	0	N	00	N
48	20240621	100710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5830	-70	5	-1.19	274762760	47759	64.57	5840	5880	5630	7670	4130	5900	5753.11	5.81	0	-3551	6013	5956	5923	5866	5833	5940	5850	84	1770	500	4130	10	1	16748240	976	4.33	0.80	12	0.29	1346.00	7327.00	7360	20240306	-20.79	3100	20230726	88.06	7360	-20.79	20240306	4060	43.60	20240102	7360	-20.79	20240306	3100	88.06	20230726	3.58	N	094970	500	83 억		972797	N	N	0	N	00	N
49	20240621	090715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5830	-70	5	-1.19	34398310	5910	7.99	5840	5880	5790	7670	4130	5900	5820.36	5.81	0	-3993	6013	5956	5923	5866	5833	5940	5850	84	1770	500	4130	10	1	16748240	976	4.33	0.80	12	0.04	1346.00	7327.00	7360	20240306	-20.79	3100	20230726	88.06	7360	-20.79	20240306	4060	43.60	20240102	7360	-20.79	20240306	3100	88.06	20230726	3.58	N	094970	500	83 억		972797	N	N	0	N	00	N
50	20240620	160709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5900	0	3	0.00	437684660	73772	47.94	5910	5980	5890	7670	4130	5900	5932.97	5.86	0	-7999	6180	6040	5930	5790	5680	5985	5735	84	1770	500	4130	10	1	16748240	988	4.38	0.81	12	0.44	1346.00	7327.00	7360	20240306	-19.84	3100	20230726	90.32	7360	-19.84	20240306	4060	45.32	20240102	7360	-19.84	20240306	3100	90.32	20230726	3.60	N	094970	500	83 억		980783	N	N	0	N	00	N
51	20240620	150710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5930	30	2	0.51	361338420	60843	39.54	5910	5980	5900	7670	4130	5900	5938.87	5.86	0	-7352	6180	6040	5930	5790	5680	5985	5735	84	1770	500	4130	10	1	16748240	993	4.41	0.81	12	0.36	1346.00	7327.00	7360	20240306	-19.43	3100	20230726	91.29	7360	-19.43	20240306	4060	46.06	20240102	7360	-19.43	20240306	3100	91.29	20230726	3.60	N	094970	500	83 억		980783	N	N	0	N	00	N
52	20240620	140711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5920	20	2	0.34	322066070	54209	35.23	5910	5980	5900	7670	4130	5900	5941.19	5.86	0	-3875	6180	6040	5930	5790	5680	5985	5735	84	1770	500	4130	10	1	16748240	991	4.40	0.81	12	0.32	1346.00	7327.00	7360	20240306	-19.57	3100	20230726	90.97	7360	-19.57	20240306	4060	45.81	20240102	7360	-19.57	20240306	3100	90.97	20230726	3.60	N	094970	500	83 억		980783	N	N	0	N	00	N
53	20240620	130710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5910	10	2	0.17	295395100	49711	32.30	5910	5980	5900	7670	4130	5900	5942.25	5.86	0	-3517	6180	6040	5930	5790	5680	5985	5735	84	1770	500	4130	10	1	16748240	990	4.39	0.81	12	0.30	1346.00	7327.00	7360	20240306	-19.70	3100	20230726	90.65	7360	-19.70	20240306	4060	45.57	20240102	7360	-19.70	20240306	3100	90.65	20230726	3.60	N	094970	500	83 억		980783	N	N	0	N	00	N
54	20240620	120709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5930	30	2	0.51	259526560	43660	28.37	5910	5980	5900	7670	4130	5900	5944.26	5.86	0	703	6180	6040	5930	5790	5680	5985	5735	84	1770	500	4130	10	1	16748240	993	4.41	0.81	12	0.26	1346.00	7327.00	7360	20240306	-19.43	3100	20230726	91.29	7360	-19.43	20240306	4060	46.06	20240102	7360	-19.43	20240306	3100	91.29	20230726	3.60	N	094970	500	83 억		980783	N	N	0	N	00	N
55	20240620	110712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5950	50	2	0.85	218904200	36839	23.94	5910	5980	5900	7670	4130	5900	5942.19	5.86	0	3339	6180	6040	5930	5790	5680	5985	5735	84	1770	500	4130	10	1	16748240	997	4.42	0.81	12	0.22	1346.00	7327.00	7360	20240306	-19.16	3100	20230726	91.94	7360	-19.16	20240306	4060	46.55	20240102	7360	-19.16	20240306	3100	91.94	20230726	3.60	N	094970	500	83 억		980783	N	N	0	N	00	N
56	20240620	100710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5920	20	2	0.34	145745190	24522	15.93	5910	5980	5900	7670	4130	5900	5943.45	5.86	0	-2597	6180	6040	5930	5790	5680	5985	5735	84	1770	500	4130	10	1	16748240	991	4.40	0.81	12	0.15	1346.00	7327.00	7360	20240306	-19.57	3100	20230726	90.97	7360	-19.57	20240306	4060	45.81	20240102	7360	-19.57	20240306	3100	90.97	20230726	3.60	N	094970	500	83 억		980783	N	N	0	N	00	N
57	20240620	090717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5960	60	2	1.02	19002370	3207	2.08	5910	5960	5900	7670	4130	5900	5925.28	5.86	0	361	6180	6040	5930	5790	5680	5985	5735	84	1770	500	4130	10	1	16748240	998	4.43	0.81	12	0.02	1346.00	7327.00	7360	20240306	-19.02	3100	20230726	92.26	7360	-19.02	20240306	4060	46.80	20240102	7360	-19.02	20240306	3100	92.26	20230726	3.60	N	094970	500	83 억		980783	N	N	0	N	00	N
58	20240619	160708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5900	-50	5	-0.84	904316880	152690	62.10	5970	6070	5820	7730	4170	5950	5922.58	5.86	0	-550	6350	6150	6000	5800	5650	6125	5775	84	1780	500	4160	10	1	16748240	988	4.38	0.81	12	0.91	1346.00	7327.00	7360	20240306	-19.84	3100	20230726	90.32	7360	-19.84	20240306	4060	45.32	20240102	7360	-19.84	20240306	3100	90.32	20230726	3.59	N	094970	500	83 억		980807	N	N	0	N	00	N
59	20240619	150706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5920	-30	5	-0.50	878077200	148245	60.29	5970	6070	5820	7730	4170	5950	5923.15	5.86	0	-669	6350	6150	6000	5800	5650	6125	5775	84	1780	500	4160	10	1	16748240	991	4.40	0.81	12	0.89	1346.00	7327.00	7360	20240306	-19.57	3100	20230726	90.97	7360	-19.57	20240306	4060	45.81	20240102	7360	-19.57	20240306	3100	90.97	20230726	3.59	N	094970	500	83 억		980807	N	N	0	N	00	N
60	20240619	140712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5890	-60	5	-1.01	826098440	139459	56.72	5970	6070	5820	7730	4170	5950	5923.59	5.86	0	-1985	6350	6150	6000	5800	5650	6125	5775	84	1780	500	4160	10	1	16748240	986	4.38	0.80	12	0.83	1346.00	7327.00	7360	20240306	-19.97	3100	20230726	90.00	7360	-19.97	20240306	4060	45.07	20240102	7360	-19.97	20240306	3100	90.00	20230726	3.59	N	094970	500	83 억		980807	N	N	0	N	00	N
61	20240619	130704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5870	-80	5	-1.34	713586200	120265	48.91	5970	6070	5820	7730	4170	5950	5933.45	5.86	0	-5334	6350	6150	6000	5800	5650	6125	5775	84	1780	500	4160	10	1	16748240	983	4.36	0.80	12	0.72	1346.00	7327.00	7360	20240306	-20.24	3100	20230726	89.35	7360	-20.24	20240306	4060	44.58	20240102	7360	-20.24	20240306	3100	89.35	20230726	3.59	N	094970	500	83 억		980807	N	N	0	N	00	N
62	20240619	120707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5860	-90	5	-1.51	571318810	95934	39.02	5970	6070	5860	7730	4170	5950	5955.33	5.86	0	-2798	6350	6150	6000	5800	5650	6125	5775	84	1780	500	4160	10	1	16748240	981	4.35	0.80	12	0.57	1346.00	7327.00	7360	20240306	-20.38	3100	20230726	89.03	7360	-20.38	20240306	4060	44.33	20240102	7360	-20.38	20240306	3100	89.03	20230726	3.59	N	094970	500	83 억		980807	N	N	0	N	00	N
63	20240619	110708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5950	0	3	0.00	299134120	49829	20.27	5970	6070	5930	7730	4170	5950	6003.21	5.86	0	1643	6350	6150	6000	5800	5650	6125	5775	84	1780	500	4160	10	1	16748240	997	4.42	0.81	12	0.30	1346.00	7327.00	7360	20240306	-19.16	3100	20230726	91.94	7360	-19.16	20240306	4060	46.55	20240102	7360	-19.16	20240306	3100	91.94	20230726	3.59	N	094970	500	83 억		980807	N	N	0	N	00	N
64	20240619	100709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6000	50	2	0.84	245935140	40953	16.66	5970	6070	5930	7730	4170	5950	6005.30	5.86	0	-1371	6350	6150	6000	5800	5650	6125	5775	84	1780	500	4160	10	1	16748240	1005	4.46	0.82	12	0.24	1346.00	7327.00	7360	20240306	-18.48	3100	20230726	93.55	7360	-18.48	20240306	4060	47.78	20240102	7360	-18.48	20240306	3100	93.55	20230726	3.59	N	094970	500	83 억		980807	N	N	0	N	00	N
65	20240619	090716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5950	0	3	0.00	6800460	1140	0.46	5970	6000	5950	7730	4170	5950	5965.32	5.86	0	-336	6350	6150	6000	5800	5650	6125	5775	84	1780	500	4160	10	1	16748240	997	4.42	0.81	12	0.01	1346.00	7327.00	7360	20240306	-19.16	3100	20230726	91.94	7360	-19.16	20240306	4060	46.55	20240102	7360	-19.16	20240306	3100	91.94	20230726	3.59	N	094970	500	83 억		980807	N	N	0	N	00	N
66	20240618	160703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5950	-40	5	-0.67	1460477570	245876	215.53	5950	6200	5850	7780	4200	5990	5939.77	5.59	0	43893	6216	6102	6016	5902	5816	6060	5860	84	1790	500	4190	10	1	16748240	997	4.42	0.81	12	1.47	1346.00	7327.00	7360	20240306	-19.16	3100	20230726	91.94	7360	-19.16	20240306	4060	46.55	20240102	7360	-19.16	20240306	3100	91.94	20230726	3.67	N	094970	500	83 억		936913	N	N	0	N	00	N
67	20240618	150702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5930	-60	5	-1.00	1251479310	210397	184.43	5950	6200	5850	7780	4200	5990	5948.06	5.59	0	18618	6216	6102	6016	5902	5816	6060	5860	84	1790	500	4190	10	1	16748240	993	4.41	0.81	12	1.26	1346.00	7327.00	7360	20240306	-19.43	3100	20230726	91.29	7360	-19.43	20240306	4060	46.06	20240102	7360	-19.43	20240306	3100	91.29	20230726	3.67	N	094970	500	83 억		936913	N	N	0	N	00	N
68	20240618	140703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5900	-90	5	-1.50	1201389070	201931	177.01	5950	6200	5850	7780	4200	5990	5949.39	5.59	0	18406	6216	6102	6016	5902	5816	6060	5860	84	1790	500	4190	10	1	16748240	988	4.38	0.81	12	1.21	1346.00	7327.00	7360	20240306	-19.84	3100	20230726	90.32	7360	-19.84	20240306	4060	45.32	20240102	7360	-19.84	20240306	3100	90.32	20230726	3.67	N	094970	500	83 억		936913	N	N	0	N	00	N
69	20240618	130707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5910	-80	5	-1.34	1149670920	193160	169.32	5950	6200	5850	7780	4200	5990	5951.80	5.59	0	17813	6216	6102	6016	5902	5816	6060	5860	84	1790	500	4190	10	1	16748240	990	4.39	0.81	12	1.15	1346.00	7327.00	7360	20240306	-19.70	3100	20230726	90.65	7360	-19.70	20240306	4060	45.57	20240102	7360	-19.70	20240306	3100	90.65	20230726	3.67	N	094970	500	83 억		936913	N	N	0	N	00	N
70	20240618	120707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5910	-80	5	-1.34	962104390	161382	141.46	5950	6200	5850	7780	4200	5990	5961.56	5.59	0	-2143	6216	6102	6016	5902	5816	6060	5860	84	1790	500	4190	10	1	16748240	990	4.39	0.81	12	0.96	1346.00	7327.00	7360	20240306	-19.70	3100	20230726	90.65	7360	-19.70	20240306	4060	45.57	20240102	7360	-19.70	20240306	3100	90.65	20230726	3.67	N	094970	500	83 억		936913	N	N	0	N	00	N
71	20240618	110704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5890	-100	5	-1.67	776200730	129784	113.76	5950	6200	5860	7780	4200	5990	5980.67	5.59	0	-257	6216	6102	6016	5902	5816	6060	5860	84	1790	500	4190	10	1	16748240	986	4.38	0.80	12	0.77	1346.00	7327.00	7360	20240306	-19.97	3100	20230726	90.00	7360	-19.97	20240306	4060	45.07	20240102	7360	-19.97	20240306	3100	90.00	20230726	3.67	N	094970	500	83 억		936913	N	N	0	N	00	N
72	20240618	100705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5950	-40	5	-0.67	396834030	65449	57.37	5950	6200	5950	7780	4200	5990	6063.91	5.59	0	5252	6216	6102	6016	5902	5816	6060	5860	84	1790	500	4190	10	1	16748240	997	4.42	0.81	12	0.39	1346.00	7327.00	7360	20240306	-19.16	3100	20230726	91.94	7360	-19.16	20240306	4060	46.55	20240102	7360	-19.16	20240306	3100	91.94	20230726	3.67	N	094970	500	83 억		936913	N	N	0	N	00	N
73	20240618	090711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6140	150	2	2.50	146322210	23846	20.90	5950	6200	5950	7780	4200	5990	6139.78	5.59	0	-4598	6216	6102	6016	5902	5816	6060	5860	84	1790	500	4190	10	1	16748240	1028	4.56	0.84	12	0.14	1346.00	7327.00	7360	20240306	-16.58	3100	20230726	98.06	7360	-16.58	20240306	4060	51.23	20240102	7360	-16.58	20240306	3100	98.06	20230726	3.67	N	094970	500	83 억		936913	N	N	0	N	00	N
74	20240617	160700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5990	-70	5	-1.16	676063330	112351	34.18	6000	6130	5930	7870	4250	6060	6017.67	5.56	0	5871	6426	6242	6046	5862	5666	6145	5765	84	1810	500	4240	10	1	16748240	1003	4.45	0.82	12	0.67	1346.00	7327.00	7360	20240306	-18.61	3100	20230726	93.23	7360	-18.61	20240306	4060	47.54	20240102	7360	-18.61	20240306	3100	93.23	20230726	3.63	N	094970	500	83 억		931092	N	N	0	N	00	N
75	20240617	150704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6020	-40	5	-0.66	598684310	99453	30.26	6000	6130	5930	7870	4250	6060	6019.77	5.56	0	5574	6426	6242	6046	5862	5666	6145	5765	84	1810	500	4240	10	1	16748240	1008	4.47	0.82	12	0.59	1346.00	7327.00	7360	20240306	-18.21	3100	20230726	94.19	7360	-18.21	20240306	4060	48.28	20240102	7360	-18.21	20240306	3100	94.19	20230726	3.63	N	094970	500	83 억		931092	N	N	0	N	00	N
76	20240617	140656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6010	-50	5	-0.83	512747670	85122	25.90	6000	6130	5930	7870	4250	6060	6023.68	5.56	0	2126	6426	6242	6046	5862	5666	6145	5765	84	1810	500	4240	10	1	16748240	1007	4.47	0.82	12	0.51	1346.00	7327.00	7360	20240306	-18.34	3100	20230726	93.87	7360	-18.34	20240306	4060	48.03	20240102	7360	-18.34	20240306	3100	93.87	20230726	3.63	N	094970	500	83 억		931092	N	N	0	N	00	N
77	20240617	130657	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6000	-60	5	-0.99	404973210	67114	20.42	6000	6130	5950	7870	4250	6060	6034.11	5.56	0	1791	6426	6242	6046	5862	5666	6145	5765	84	1810	500	4240	10	1	16748240	1005	4.46	0.82	12	0.40	1346.00	7327.00	7360	20240306	-18.48	3100	20230726	93.55	7360	-18.48	20240306	4060	47.78	20240102	7360	-18.48	20240306	3100	93.55	20230726	3.63	N	094970	500	83 억		931092	N	N	0	N	00	N
78	20240617	120659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6040	-20	5	-0.33	281468190	46623	14.19	6000	6130	5950	7870	4250	6060	6037.11	5.56	0	524	6426	6242	6046	5862	5666	6145	5765	84	1810	500	4240	10	1	16748240	1012	4.49	0.82	12	0.28	1346.00	7327.00	7360	20240306	-17.93	3100	20230726	94.84	7360	-17.93	20240306	4060	48.77	20240102	7360	-17.93	20240306	3100	94.84	20230726	3.63	N	094970	500	83 억		931092	N	N	0	N	00	N
79	20240617	110651	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6050	-10	5	-0.17	208694910	34623	10.53	6000	6130	5950	7870	4250	6060	6027.64	5.56	0	-249	6426	6242	6046	5862	5666	6145	5765	84	1810	500	4240	10	1	16748240	1013	4.49	0.83	12	0.21	1346.00	7327.00	7360	20240306	-17.80	3100	20230726	95.16	7360	-17.80	20240306	4060	49.01	20240102	7360	-17.80	20240306	3100	95.16	20230726	3.63	N	094970	500	83 억		931092	N	N	0	N	00	N
80	20240617	100653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5990	-70	5	-1.16	171800000	28527	8.68	6000	6130	5950	7870	4250	6060	6022.36	5.56	0	1223	6426	6242	6046	5862	5666	6145	5765	84	1810	500	4240	10	1	16748240	1003	4.45	0.82	12	0.17	1346.00	7327.00	7360	20240306	-18.61	3100	20230726	93.23	7360	-18.61	20240306	4060	47.54	20240102	7360	-18.61	20240306	3100	93.23	20230726	3.63	N	094970	500	83 억		931092	N	N	0	N	00	N
81	20240617	090658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6010	-50	5	-0.83	44144620	7341	2.23	6000	6130	6000	7870	4250	6060	6013.43	5.56	0	237	6426	6242	6046	5862	5666	6145	5765	84	1810	500	4240	10	1	16748240	1007	4.47	0.82	12	0.04	1346.00	7327.00	7360	20240306	-18.34	3100	20230726	93.87	7360	-18.34	20240306	4060	48.03	20240102	7360	-18.34	20240306	3100	93.87	20230726	3.63	N	094970	500	83 억		931092	N	N	0	N	00	N
82	20240614	160558	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6060	-70	5	-1.14	1955006600	327274	59.49	6150	6230	5850	7960	4300	6130	5973.57	5.57	0	-1291	6770	6450	6290	5970	5810	6370	5890	84	1830	500	4290	10	1	16748240	1015	4.50	0.83	12	1.95	1346.00	7327.00	7360	20240306	-17.66	3100	20230726	95.48	7360	-17.66	20240306	4060	49.26	20240102	7360	-17.66	20240306	3100	95.48	20230726	4.16	N	094970	500	83 억		932372	N	N	0	N	00	N
83	20240614	150600	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6000	-130	5	-2.12	1846582150	309284	56.22	6150	6230	5850	7960	4300	6130	5970.51	5.57	0	-4586	6770	6450	6290	5970	5810	6370	5890	84	1830	500	4290	10	1	16748240	1005	4.46	0.82	12	1.85	1346.00	7327.00	7360	20240306	-18.48	3100	20230726	93.55	7360	-18.48	20240306	4060	47.78	20240102	7360	-18.48	20240306	3100	93.55	20230726	4.16	N	094970	500	83 억		932372	N	N	0	N	00	N
84	20240614	140559	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5970	-160	5	-2.61	1730047120	289840	52.68	6150	6230	5850	7960	4300	6130	5968.97	5.57	0	-5208	6770	6450	6290	5970	5810	6370	5890	84	1830	500	4290	10	1	16748240	1000	4.44	0.81	12	1.73	1346.00	7327.00	7360	20240306	-18.89	3100	20230726	92.58	7360	-18.89	20240306	4060	47.04	20240102	7360	-18.89	20240306	3100	92.58	20230726	4.16	N	094970	500	83 억		932372	N	N	0	N	00	N
85	20240614	130558	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5940	-190	5	-3.10	1587393390	265886	48.33	6150	6230	5850	7960	4300	6130	5970.20	5.57	0	-3745	6770	6450	6290	5970	5810	6370	5890	84	1830	500	4290	10	1	16748240	995	4.41	0.81	12	1.59	1346.00	7327.00	7360	20240306	-19.29	3100	20230726	91.61	7360	-19.29	20240306	4060	46.31	20240102	7360	-19.29	20240306	3100	91.61	20230726	4.16	N	094970	500	83 억		932372	N	N	0	N	00	N
86	20240614	120604	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5920	-210	5	-3.43	1489842520	249443	45.34	6150	6230	5850	7960	4300	6130	5972.68	5.57	0	-4383	6770	6450	6290	5970	5810	6370	5890	84	1830	500	4290	10	1	16748240	991	4.40	0.81	12	1.49	1346.00	7327.00	7360	20240306	-19.57	3100	20230726	90.97	7360	-19.57	20240306	4060	45.81	20240102	7360	-19.57	20240306	3100	90.97	20230726	4.16	N	094970	500	83 억		932372	N	N	0	N	00	N
87	20240614	110646	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5950	-180	5	-2.94	1351399650	226103	41.10	6150	6230	5850	7960	4300	6130	5976.92	5.57	0	-7401	6770	6450	6290	5970	5810	6370	5890	84	1830	500	4290	10	1	16748240	997	4.42	0.81	12	1.35	1346.00	7327.00	7360	20240306	-19.16	3100	20230726	91.94	7360	-19.16	20240306	4060	46.55	20240102	7360	-19.16	20240306	3100	91.94	20230726	4.16	N	094970	500	83 억		932372	N	N	0	N	00	N
88	20240614	100644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5970	-160	5	-2.61	870718970	144841	26.33	6150	6230	5930	7960	4300	6130	6011.55	5.57	0	-13209	6770	6450	6290	5970	5810	6370	5890	84	1830	500	4290	10	1	16748240	1000	4.44	0.81	12	0.86	1346.00	7327.00	7360	20240306	-18.89	3100	20230726	92.58	7360	-18.89	20240306	4060	47.04	20240102	7360	-18.89	20240306	3100	92.58	20230726	4.16	N	094970	500	83 억		932372	N	N	0	N	00	N
89	20240614	090648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6100	-30	5	-0.49	52562880	8587	1.56	6150	6160	6090	7960	4300	6130	6121.22	5.57	0	-4044	6770	6450	6290	5970	5810	6370	5890	84	1830	500	4290	10	1	16748240	1022	4.53	0.83	12	0.05	1346.00	7327.00	7360	20240306	-17.12	3100	20230726	96.77	7360	-17.12	20240306	4060	50.25	20240102	7360	-17.12	20240306	3100	96.77	20230726	4.16	N	094970	500	83 억		932372	N	N	0	N	00	N
90	20240613	160639	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6130	-110	5	-1.76	3496262540	548641	16.45	6290	6610	6130	8110	4370	6240	6372.84	5.85	0	-49284	7460	6850	6460	5850	5460	7155	6155	84	1870	500	4360	10	1	16748240	1027	4.55	0.84	12	3.28	1346.00	7327.00	7360	20240306	-16.71	3100	20230726	97.74	7360	-16.71	20240306	4060	50.99	20240102	7360	-16.71	20240306	3100	97.74	20230726	3.99	N	094970	500	83 억		979834	N	N	0	N	00	N
91	20240613	150650	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6190	-50	5	-0.80	3358669380	526290	15.78	6290	6610	6130	8110	4370	6240	6381.87	5.85	0	-42759	7460	6850	6460	5850	5460	7155	6155	84	1870	500	4360	10	1	16748240	1037	4.60	0.84	12	3.14	1346.00	7327.00	7360	20240306	-15.90	3100	20230726	99.68	7360	-15.90	20240306	4060	52.46	20240102	7360	-15.90	20240306	3100	99.68	20230726	3.99	N	094970	500	83 억		979834	N	N	0	N	00	N
92	20240613	140644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6130	-110	5	-1.76	3157221730	493622	14.80	6290	6610	6130	8110	4370	6240	6396.14	5.85	0	-29347	7460	6850	6460	5850	5460	7155	6155	84	1870	500	4360	10	1	16748240	1027	4.55	0.84	12	2.95	1346.00	7327.00	7360	20240306	-16.71	3100	20230726	97.74	7360	-16.71	20240306	4060	50.99	20240102	7360	-16.71	20240306	3100	97.74	20230726	3.99	N	094970	500	83 억		979834	N	N	0	N	00	N
93	20240613	130644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6210	-30	5	-0.48	2852761750	444474	13.33	6290	6610	6210	8110	4370	6240	6418.42	5.85	0	-2575	7460	6850	6460	5850	5460	7155	6155	84	1870	500	4360	10	1	16748240	1040	4.61	0.85	12	2.65	1346.00	7327.00	7360	20240306	-15.62	3100	20230726	100.32	7360	-15.62	20240306	4060	52.96	20240102	7360	-15.62	20240306	3100	100.32	20230726	3.99	N	094970	500	83 억		979834	N	N	0	N	00	N
94	20240613	120646	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6350	110	2	1.76	2548199410	395852	11.87	6290	6610	6250	8110	4370	6240	6437.42	5.85	0	12097	7460	6850	6460	5850	5460	7155	6155	84	1870	500	4360	10	1	16748240	1064	4.72	0.87	12	2.36	1346.00	7327.00	7360	20240306	-13.72	3100	20230726	104.84	7360	-13.72	20240306	4060	56.40	20240102	7360	-13.72	20240306	3100	104.84	20230726	3.99	N	094970	500	83 억		979834	N	N	0	N	00	N
95	20240613	110639	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6350	110	2	1.76	2348253740	364253	10.92	6290	6610	6250	8110	4370	6240	6446.95	5.85	0	17495	7460	6850	6460	5850	5460	7155	6155	84	1870	500	4360	10	1	16748240	1064	4.72	0.87	12	2.17	1346.00	7327.00	7360	20240306	-13.72	3100	20230726	104.84	7360	-13.72	20240306	4060	56.40	20240102	7360	-13.72	20240306	3100	104.84	20230726	3.99	N	094970	500	83 억		979834	N	N	0	N	00	N
96	20240613	100638	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6450	210	2	3.37	1799074730	277899	8.33	6290	6610	6250	8110	4370	6240	6474.12	5.85	0	23688	7460	6850	6460	5850	5460	7155	6155	84	1870	500	4360	10	1	16748240	1080	4.79	0.88	12	1.66	1346.00	7327.00	7360	20240306	-12.36	3100	20230726	108.06	7360	-12.36	20240306	4060	58.87	20240102	7360	-12.36	20240306	3100	108.06	20230726	3.99	N	094970	500	83 억		979834	N	N	0	N	00	N
97	20240613	090647	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6360	120	2	1.92	336637290	53314	1.60	6290	6380	6250	8110	4370	6240	6314.70	5.85	0	-12541	7460	6850	6460	5850	5460	7155	6155	84	1870	500	4360	10	1	16748240	1065	4.73	0.87	12	0.32	1346.00	7327.00	7360	20240306	-13.59	3100	20230726	105.16	7360	-13.59	20240306	4060	56.65	20240102	7360	-13.59	20240306	3100	105.16	20230726	3.99	N	094970	500	83 억		979834	N	N	0	N	00	N
98	20240612	160633	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6240	280	2	4.70	20028496340	3027512	620.96	6200	7070	6070	7740	4180	5960	6615.54	4.46	0	230331	6453	6206	6003	5756	5553	6105	5655	84	1780	500	4170	10	1	16748240	1045	4.64	0.85	12	18.08	1346.00	7327.00	7360	20240306	-15.22	3100	20230726	101.29	7360	-15.22	20240306	4060	53.69	20240102	7360	-15.22	20240306	3100	101.29	20230726	3.91	N	094970	500	83 억		747315	N	N	0	N	00	N
99	20240612	150643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6300	340	2	5.70	19548648500	2951054	605.28	6200	7070	6070	7740	4180	5960	6624.29	4.46	0	244149	6453	6206	6003	5756	5553	6105	5655	84	1780	500	4170	10	1	16748240	1055	4.68	0.86	12	17.62	1346.00	7327.00	7360	20240306	-14.40	3100	20230726	103.23	7360	-14.40	20240306	4060	55.17	20240102	7360	-14.40	20240306	3100	103.23	20230726	3.91	N	094970	500	83 억		747315	N	N	0	N	00	N
100	20240612	140637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6390	430	2	7.21	19080424610	2877043	590.10	6200	7070	6070	7740	4180	5960	6631.96	4.46	0	244116	6453	6206	6003	5756	5553	6105	5655	84	1780	500	4170	10	1	16748240	1070	4.75	0.87	12	17.18	1346.00	7327.00	7360	20240306	-13.18	3100	20230726	106.13	7360	-13.18	20240306	4060	57.39	20240102	7360	-13.18	20240306	3100	106.13	20230726	3.91	N	094970	500	83 억		747315	N	N	0	N	00	N
101	20240612	130639	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6280	320	2	5.37	18372797730	2764952	567.11	6200	7070	6070	7740	4180	5960	6644.89	4.46	0	207304	6453	6206	6003	5756	5553	6105	5655	84	1780	500	4170	10	1	16748240	1052	4.67	0.86	12	16.51	1346.00	7327.00	7360	20240306	-14.67	3100	20230726	102.58	7360	-14.67	20240306	4060	54.68	20240102	7360	-14.67	20240306	3100	102.58	20230726	3.91	N	094970	500	83 억		747315	N	N	0	N	00	N
102	20240612	120635	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6130	170	2	2.85	17499611880	2624399	538.28	6200	7070	6070	7740	4180	5960	6668.05	4.46	0	219715	6453	6206	6003	5756	5553	6105	5655	84	1780	500	4170	10	1	16748240	1027	4.55	0.84	12	15.67	1346.00	7327.00	7360	20240306	-16.71	3100	20230726	97.74	7360	-16.71	20240306	4060	50.99	20240102	7360	-16.71	20240306	3100	97.74	20230726	3.91	N	094970	500	83 억		747315	N	N	0	N	00	N
103	20240612	110635	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6480	520	2	8.72	11948970980	1777555	364.59	6200	7070	6150	7740	4180	5960	6722.14	4.46	0	391052	6453	6206	6003	5756	5553	6105	5655	84	1780	500	4170	10	1	16748240	1085	4.81	0.88	12	10.61	1346.00	7327.00	7360	20240306	-11.96	3100	20230726	109.03	7360	-11.96	20240306	4060	59.61	20240102	7360	-11.96	20240306	3100	109.03	20230726	3.91	N	094970	500	83 억		747315	N	N	0	N	00	N
104	20240612	100637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6660	700	2	11.74	10832476790	1608854	329.99	6200	7070	6150	7740	4180	5960	6733.04	4.46	0	383793	6453	6206	6003	5756	5553	6105	5655	84	1780	500	4170	10	1	16748240	1115	4.95	0.91	12	9.61	1346.00	7327.00	7360	20240306	-9.51	3100	20230726	114.84	7360	-9.51	20240306	4060	64.04	20240102	7360	-9.51	20240306	3100	114.84	20230726	3.91	N	094970	500	83 억		747315	N	N	0	N	00	N
105	20240612	090637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6630	670	2	11.24	1708394250	265809	54.52	6200	6670	6150	7740	4180	5960	6427.15	4.46	0	70288	6453	6206	6003	5756	5553	6105	5655	84	1780	500	4170	10	1	16748240	1110	4.93	0.90	12	1.59	1346.00	7327.00	7360	20240306	-9.92	3100	20230726	113.87	7360	-9.92	20240306	4060	63.30	20240102	7360	-9.92	20240306	3100	113.87	20230726	3.91	N	094970	500	83 억		747315	N	N	0	N	00	N
106	20240610	160631	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6320	120	2	1.94	935681710	151027	82.43	6170	6350	6100	8060	4340	6200	6195.20	4.67	0	15722	6413	6306	6193	6086	5973	6360	6140	84	1860	500	4340	10	1	16748240	1058	4.70	0.86	12	0.90	1346.00	7327.00	7360	20240306	-14.13	3100	20230726	103.87	7360	-14.13	20240306	4060	55.67	20240102	7360	-14.13	20240306	3100	103.87	20230726	3.97	N	094970	500	83 억		781925	N	N	0	N	00	N
107	20240610	150638	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6300	100	2	1.61	878197890	141898	77.45	6170	6350	6100	8060	4340	6200	6188.93	4.67	0	12831	6413	6306	6193	6086	5973	6360	6140	84	1860	500	4340	10	1	16748240	1055	4.68	0.86	12	0.85	1346.00	7327.00	7360	20240306	-14.40	3100	20230726	103.23	7360	-14.40	20240306	4060	55.17	20240102	7360	-14.40	20240306	3100	103.23	20230726	3.97	N	094970	500	83 억		781925	N	N	0	N	00	N
108	20240610	140633	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6300	100	2	1.61	736147040	119353	65.15	6170	6310	6100	8060	4340	6200	6167.79	4.67	0	13902	6413	6306	6193	6086	5973	6360	6140	84	1860	500	4340	10	1	16748240	1055	4.68	0.86	12	0.71	1346.00	7327.00	7360	20240306	-14.40	3100	20230726	103.23	7360	-14.40	20240306	4060	55.17	20240102	7360	-14.40	20240306	3100	103.23	20230726	3.97	N	094970	500	83 억		781925	N	N	0	N	00	N
109	20240610	130631	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6190	-10	5	-0.16	570531040	92857	50.68	6170	6220	6100	8060	4340	6200	6144.13	4.67	0	13671	6413	6306	6193	6086	5973	6360	6140	84	1860	500	4340	10	1	16748240	1037	4.60	0.84	12	0.55	1346.00	7327.00	7360	20240306	-15.90	3100	20230726	99.68	7360	-15.90	20240306	4060	52.46	20240102	7360	-15.90	20240306	3100	99.68	20230726	3.97	N	094970	500	83 억		781925	N	N	0	N	00	N
110	20240610	120632	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6150	-50	5	-0.81	435453420	70960	38.73	6170	6190	6100	8060	4340	6200	6136.51	4.67	0	12447	6413	6306	6193	6086	5973	6360	6140	84	1860	500	4340	10	1	16748240	1030	4.57	0.84	12	0.42	1346.00	7327.00	7360	20240306	-16.44	3100	20230726	98.39	7360	-16.44	20240306	4060	51.48	20240102	7360	-16.44	20240306	3100	98.39	20230726	3.97	N	094970	500	83 억		781925	N	N	0	N	00	N
111	20240610	110636	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6130	-70	5	-1.13	341720780	55675	30.39	6170	6190	6100	8060	4340	6200	6137.67	4.67	0	11371	6413	6306	6193	6086	5973	6360	6140	84	1860	500	4340	10	1	16748240	1027	4.55	0.84	12	0.33	1346.00	7327.00	7360	20240306	-16.71	3100	20230726	97.74	7360	-16.71	20240306	4060	50.99	20240102	7360	-16.71	20240306	3100	97.74	20230726	3.97	N	094970	500	83 억		781925	N	N	0	N	00	N
112	20240610	100631	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6160	-40	5	-0.65	244398530	39875	21.76	6170	6190	6100	8060	4340	6200	6128.94	4.67	0	11015	6413	6306	6193	6086	5973	6360	6140	84	1860	500	4340	10	1	16748240	1032	4.58	0.84	12	0.24	1346.00	7327.00	7360	20240306	-16.30	3100	20230726	98.71	7360	-16.30	20240306	4060	51.72	20240102	7360	-16.30	20240306	3100	98.71	20230726	3.97	N	094970	500	83 억		781925	N	N	0	N	00	N
113	20240610	090637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6130	-70	5	-1.13	33814910	5526	3.02	6170	6170	6100	8060	4340	6200	6117.75	4.67	0	-561	6413	6306	6193	6086	5973	6360	6140	84	1860	500	4340	10	1	16748240	1027	4.55	0.84	12	0.03	1346.00	7327.00	7360	20240306	-16.71	3100	20230726	97.74	7360	-16.71	20240306	4060	50.99	20240102	7360	-16.71	20240306	3100	97.74	20230726	3.97	N	094970	500	83 억		781925	N	N	0	N	00	N
114	20240607	160653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6200	10	2	0.16	1118932980	181639	74.41	6190	6300	6080	8040	4340	6190	6160.20	4.56	0	18886	6583	6386	6263	6066	5943	6325	6005	84	1850	500	4330	10	1	16748240	1038	4.61	0.85	12	1.08	1346.00	7327.00	7360	20240306	-15.76	3100	20230726	100.00	7360	-15.76	20240306	4060	52.71	20240102	7360	-15.76	20240306	3100	100.00	20230726	4.12	N	094970	500	83 억		764396	N	N	0	N	00	N
115	20240607	150659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6180	-10	5	-0.16	1073987730	174366	71.43	6190	6300	6080	8040	4340	6190	6159.39	4.56	0	18215	6583	6386	6263	6066	5943	6325	6005	84	1850	500	4330	10	1	16748240	1035	4.59	0.84	12	1.04	1346.00	7327.00	7360	20240306	-16.03	3100	20230726	99.35	7360	-16.03	20240306	4060	52.22	20240102	7360	-16.03	20240306	3100	99.35	20230726	4.12	N	094970	500	83 억		764396	N	N	0	N	00	N
116	20240607	140654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6160	-30	5	-0.48	984546590	159881	65.50	6190	6300	6080	8040	4340	6190	6158.00	4.56	0	18218	6583	6386	6263	6066	5943	6325	6005	84	1850	500	4330	10	1	16748240	1032	4.58	0.84	12	0.95	1346.00	7327.00	7360	20240306	-16.30	3100	20230726	98.71	7360	-16.30	20240306	4060	51.72	20240102	7360	-16.30	20240306	3100	98.71	20230726	4.12	N	094970	500	83 억		764396	N	N	0	N	00	N
117	20240607	130649	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6170	-20	5	-0.32	907772050	147385	60.38	6190	6300	6080	8040	4340	6190	6159.19	4.56	0	19176	6583	6386	6263	6066	5943	6325	6005	84	1850	500	4330	10	1	16748240	1033	4.58	0.84	12	0.88	1346.00	7327.00	7360	20240306	-16.17	3100	20230726	99.03	7360	-16.17	20240306	4060	51.97	20240102	7360	-16.17	20240306	3100	99.03	20230726	4.12	N	094970	500	83 억		764396	N	N	0	N	00	N
118	20240607	120654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6130	-60	5	-0.97	843125830	136846	56.06	6190	6300	6080	8040	4340	6190	6161.13	4.56	0	18949	6583	6386	6263	6066	5943	6325	6005	84	1850	500	4330	10	1	16748240	1027	4.55	0.84	12	0.82	1346.00	7327.00	7360	20240306	-16.71	3100	20230726	97.74	7360	-16.71	20240306	4060	50.99	20240102	7360	-16.71	20240306	3100	97.74	20230726	4.12	N	094970	500	83 억		764396	N	N	0	N	00	N
119	20240607	110647	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6100	-90	5	-1.45	770810470	125007	51.21	6190	6300	6080	8040	4340	6190	6166.14	4.56	0	23812	6583	6386	6263	6066	5943	6325	6005	84	1850	500	4330	10	1	16748240	1022	4.53	0.83	12	0.75	1346.00	7327.00	7360	20240306	-17.12	3100	20230726	96.77	7360	-17.12	20240306	4060	50.25	20240102	7360	-17.12	20240306	3100	96.77	20230726	4.12	N	094970	500	83 억		764396	N	N	0	N	00	N
120	20240607	100654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6160	-30	5	-0.48	402049570	64874	26.58	6190	6300	6140	8040	4340	6190	6197.39	4.56	0	30928	6583	6386	6263	6066	5943	6325	6005	84	1850	500	4330	10	1	16748240	1032	4.58	0.84	12	0.39	1346.00	7327.00	7360	20240306	-16.30	3100	20230726	98.71	7360	-16.30	20240306	4060	51.72	20240102	7360	-16.30	20240306	3100	98.71	20230726	4.12	N	094970	500	83 억		764396	N	N	0	N	00	N
121	20240607	090652	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6230	40	2	0.65	15300260	2467	1.01	6190	6250	6180	8040	4340	6190	6201.97	4.56	0	-384	6583	6386	6263	6066	5943	6325	6005	84	1850	500	4330	10	1	16748240	1043	4.63	0.85	12	0.01	1346.00	7327.00	7360	20240306	-15.35	3100	20230726	100.97	7360	-15.35	20240306	4060	53.45	20240102	7360	-15.35	20240306	3100	100.97	20230726	4.12	N	094970	500	83 억		764396	N	N	0	N	00	N
122	20240605	160652	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6190	-240	5	-3.73	1527060370	243463	45.78	6450	6460	6140	8350	4510	6430	6272.53	4.66	0	-17129	6850	6640	6340	6130	5830	6745	6235	84	1920	500	4500	10	1	16748240	1037	4.60	0.84	12	1.45	1346.00	7327.00	7360	20240306	-15.90	3100	20230726	99.68	7360	-15.90	20240306	4060	52.46	20240102	7360	-15.90	20240306	3100	99.68	20230726	3.97	N	094970	500	83 억		780480	N	N	0	N	00	N
123	20240605	150648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6250	-180	5	-2.80	1338174590	213012	40.05	6450	6460	6140	8350	4510	6430	6282.08	4.66	0	-16654	6850	6640	6340	6130	5830	6745	6235	84	1920	500	4500	10	1	16748240	1047	4.64	0.85	12	1.27	1346.00	7327.00	7360	20240306	-15.08	3100	20230726	101.61	7360	-15.08	20240306	4060	53.94	20240102	7360	-15.08	20240306	3100	101.61	20230726	3.97	N	094970	500	83 억		780480	N	N	0	N	00	N
124	20240605	140650	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6230	-200	5	-3.11	1253452880	199481	37.51	6450	6460	6140	8350	4510	6430	6283.49	4.66	0	-13583	6850	6640	6340	6130	5830	6745	6235	84	1920	500	4500	10	1	16748240	1043	4.63	0.85	12	1.19	1346.00	7327.00	7360	20240306	-15.35	3100	20230726	100.97	7360	-15.35	20240306	4060	53.45	20240102	7360	-15.35	20240306	3100	100.97	20230726	3.97	N	094970	500	83 억		780480	N	N	0	N	00	N
125	20240605	130651	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6210	-220	5	-3.42	1167637630	185644	34.91	6450	6460	6140	8350	4510	6430	6289.58	4.66	0	-12719	6850	6640	6340	6130	5830	6745	6235	84	1920	500	4500	10	1	16748240	1040	4.61	0.85	12	1.11	1346.00	7327.00	7360	20240306	-15.62	3100	20230726	100.32	7360	-15.62	20240306	4060	52.96	20240102	7360	-15.62	20240306	3100	100.32	20230726	3.97	N	094970	500	83 억		780480	N	N	0	N	00	N
126	20240605	120648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6170	-260	5	-4.04	1078897300	171275	32.20	6450	6460	6140	8350	4510	6430	6299.13	4.66	0	-10341	6850	6640	6340	6130	5830	6745	6235	84	1920	500	4500	10	1	16748240	1033	4.58	0.84	12	1.02	1346.00	7327.00	7360	20240306	-16.17	3100	20230726	99.03	7360	-16.17	20240306	4060	51.97	20240102	7360	-16.17	20240306	3100	99.03	20230726	3.97	N	094970	500	83 억		780480	N	N	0	N	00	N
127	20240605	110649	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6220	-210	5	-3.27	923963540	146197	27.49	6450	6460	6140	8350	4510	6430	6319.91	4.66	0	-16017	6850	6640	6340	6130	5830	6745	6235	84	1920	500	4500	10	1	16748240	1042	4.62	0.85	12	0.87	1346.00	7327.00	7360	20240306	-15.49	3100	20230726	100.65	7360	-15.49	20240306	4060	53.20	20240102	7360	-15.49	20240306	3100	100.65	20230726	3.97	N	094970	500	83 억		780480	N	N	0	N	00	N
128	20240605	100650	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6240	-190	5	-2.95	816280740	128910	24.24	6450	6460	6140	8350	4510	6430	6332.09	4.66	0	-14974	6850	6640	6340	6130	5830	6745	6235	84	1920	500	4500	10	1	16748240	1045	4.64	0.85	12	0.77	1346.00	7327.00	7360	20240306	-15.22	3100	20230726	101.29	7360	-15.22	20240306	4060	53.69	20240102	7360	-15.22	20240306	3100	101.29	20230726	3.97	N	094970	500	83 억		780480	N	N	0	N	00	N
129	20240605	090648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6350	-80	5	-1.24	67136260	10485	1.97	6450	6450	6340	8350	4510	6430	6402.79	4.66	0	-1834	6850	6640	6340	6130	5830	6745	6235	84	1920	500	4500	10	1	16748240	1064	4.72	0.87	12	0.06	1346.00	7327.00	7360	20240306	-13.72	3100	20230726	104.84	7360	-13.72	20240306	4060	56.40	20240102	7360	-13.72	20240306	3100	104.84	20230726	3.97	N	094970	500	83 억		780480	N	N	0	N	00	N
130	20240604	160644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6430	280	2	4.55	3394752440	531540	49.07	6150	6550	6040	7990	4310	6150	6386.57	4.92	0	-42740	7116	6632	6326	5842	5536	6480	5690	84	1840	500	4300	10	1	16748240	1077	4.78	0.88	12	3.17	1346.00	7327.00	7360	20240306	-12.64	3100	20230726	107.42	7360	-12.64	20240306	4060	58.37	20240102	7360	-12.64	20240306	3100	107.42	20230726	4.18	N	094970	500	83 억		823208	N	N	0	N	00	N
131	20240604	150643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6410	260	2	4.23	3265856750	511477	47.22	6150	6550	6040	7990	4310	6150	6385.19	4.92	0	-42167	7116	6632	6326	5842	5536	6480	5690	84	1840	500	4300	10	1	16748240	1074	4.76	0.87	12	3.05	1346.00	7327.00	7360	20240306	-12.91	3100	20230726	106.77	7360	-12.91	20240306	4060	57.88	20240102	7360	-12.91	20240306	3100	106.77	20230726	4.18	N	094970	500	83 억		823208	N	N	0	N	00	N
132	20240604	140646	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6480	330	2	5.37	2884547640	452271	41.76	6150	6550	6040	7990	4310	6150	6377.97	4.92	0	-37920	7116	6632	6326	5842	5536	6480	5690	84	1840	500	4300	10	1	16748240	1085	4.81	0.88	12	2.70	1346.00	7327.00	7360	20240306	-11.96	3100	20230726	109.03	7360	-11.96	20240306	4060	59.61	20240102	7360	-11.96	20240306	3100	109.03	20230726	4.18	N	094970	500	83 억		823208	N	N	0	N	00	N
133	20240604	130642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6470	320	2	5.20	2442940520	384071	35.46	6150	6550	6040	7990	4310	6150	6360.70	4.92	0	-34791	7116	6632	6326	5842	5536	6480	5690	84	1840	500	4300	10	1	16748240	1084	4.81	0.88	12	2.29	1346.00	7327.00	7360	20240306	-12.09	3100	20230726	108.71	7360	-12.09	20240306	4060	59.36	20240102	7360	-12.09	20240306	3100	108.71	20230726	4.18	N	094970	500	83 억		823208	N	N	0	N	00	N
134	20240604	120642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6480	330	2	5.37	1888275260	298746	27.58	6150	6500	6040	7990	4310	6150	6320.73	4.92	0	-26582	7116	6632	6326	5842	5536	6480	5690	84	1840	500	4300	10	1	16748240	1085	4.81	0.88	12	1.78	1346.00	7327.00	7360	20240306	-11.96	3100	20230726	109.03	7360	-11.96	20240306	4060	59.61	20240102	7360	-11.96	20240306	3100	109.03	20230726	4.18	N	094970	500	83 억		823208	N	N	0	N	00	N
135	20240604	110638	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6390	240	2	3.90	1334585480	212756	19.64	6150	6400	6040	7990	4310	6150	6272.90	4.92	0	-17708	7116	6632	6326	5842	5536	6480	5690	84	1840	500	4300	10	1	16748240	1070	4.75	0.87	12	1.27	1346.00	7327.00	7360	20240306	-13.18	3100	20230726	106.13	7360	-13.18	20240306	4060	57.39	20240102	7360	-13.18	20240306	3100	106.13	20230726	4.18	N	094970	500	83 억		823208	N	N	0	N	00	N
136	20240604	100641	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6300	150	2	2.44	912650160	146536	13.53	6150	6390	6040	7990	4310	6150	6228.22	4.92	0	-15803	7116	6632	6326	5842	5536	6480	5690	84	1840	500	4300	10	1	16748240	1055	4.68	0.86	12	0.87	1346.00	7327.00	7360	20240306	-14.40	3100	20230726	103.23	7360	-14.40	20240306	4060	55.17	20240102	7360	-14.40	20240306	3100	103.23	20230726	4.18	N	094970	500	83 억		823208	N	N	0	N	00	N
137	20240604	090642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6130	-20	5	-0.33	99030560	16121	1.49	6150	6230	6060	7990	4310	6150	6142.91	4.92	0	-4114	7116	6632	6326	5842	5536	6480	5690	84	1840	500	4300	10	1	16748240	1027	4.55	0.84	12	0.10	1346.00	7327.00	7360	20240306	-16.71	3100	20230726	97.74	7360	-16.71	20240306	4060	50.99	20240102	7360	-16.71	20240306	3100	97.74	20230726	4.18	N	094970	500	83 억		823208	N	N	0	N	00	N
138	20240603	160634	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6150	-170	5	-2.69	6974457750	1079907	521.37	6400	6810	6020	8210	4430	6320	6458.64	6.30	0	-224671	6593	6456	6313	6176	6033	6385	6105	84	1890	500	4420	10	1	16748240	1030	4.57	0.84	12	6.45	1346.00	7327.00	7360	20240306	-16.44	3100	20230726	98.39	7360	-16.44	20240306	4060	51.48	20240102	7360	-16.44	20240306	3100	98.39	20230726	4.06	N	094970	500	83 억		1055657	N	N	0	N	00	N
139	20240603	150636	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6160	-160	5	-2.53	6805574820	1052517	508.15	6400	6810	6020	8210	4430	6320	6466.02	6.30	0	-222791	6593	6456	6313	6176	6033	6385	6105	84	1890	500	4420	10	1	16748240	1032	4.58	0.84	12	6.28	1346.00	7327.00	7360	20240306	-16.30	3100	20230726	98.71	7360	-16.30	20240306	4060	51.72	20240102	7360	-16.30	20240306	3100	98.71	20230726	4.06	N	094970	500	83 억		1055657	N	N	0	N	00	N
140	20240603	140632	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6150	-170	5	-2.69	6457084520	995568	480.65	6400	6810	6020	8210	4430	6320	6485.85	6.30	0	-226296	6593	6456	6313	6176	6033	6385	6105	84	1890	500	4420	10	1	16748240	1030	4.57	0.84	12	5.94	1346.00	7327.00	7360	20240306	-16.44	3100	20230726	98.39	7360	-16.44	20240306	4060	51.48	20240102	7360	-16.44	20240306	3100	98.39	20230726	4.06	N	094970	500	83 억		1055657	N	N	0	N	00	N
141	20240603	130634	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6220	-100	5	-1.58	6313268510	972360	469.45	6400	6810	6020	8210	4430	6320	6492.75	6.30	0	-230326	6593	6456	6313	6176	6033	6385	6105	84	1890	500	4420	10	1	16748240	1042	4.62	0.85	12	5.81	1346.00	7327.00	7360	20240306	-15.49	3100	20230726	100.65	7360	-15.49	20240306	4060	53.20	20240102	7360	-15.49	20240306	3100	100.65	20230726	4.06	N	094970	500	83 억		1055657	N	N	0	N	00	N
142	20240603	120634	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6210	-110	5	-1.74	6169864890	949215	458.27	6400	6810	6020	8210	4430	6320	6499.99	6.30	0	-237416	6593	6456	6313	6176	6033	6385	6105	84	1890	500	4420	10	1	16748240	1040	4.61	0.85	12	5.67	1346.00	7327.00	7360	20240306	-15.62	3100	20230726	100.32	7360	-15.62	20240306	4060	52.96	20240102	7360	-15.62	20240306	3100	100.32	20230726	4.06	N	094970	500	83 억		1055657	N	N	0	N	00	N
143	20240603	110630	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6260	-60	5	-0.95	5901743650	906079	437.45	6400	6810	6020	8210	4430	6320	6513.52	6.30	0	-241441	6593	6456	6313	6176	6033	6385	6105	84	1890	500	4420	10	1	16748240	1048	4.65	0.85	12	5.41	1346.00	7327.00	7360	20240306	-14.95	3100	20230726	101.94	7360	-14.95	20240306	4060	54.19	20240102	7360	-14.95	20240306	3100	101.94	20230726	4.06	N	094970	500	83 억		1055657	N	N	0	N	00	N
144	20240603	100628	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6030	-290	5	-4.59	5348110690	816190	394.05	6400	6810	6030	8210	4430	6320	6552.56	6.30	0	-236313	6593	6456	6313	6176	6033	6385	6105	84	1890	500	4420	10	1	16748240	1010	4.48	0.82	12	4.87	1346.00	7327.00	7360	20240306	-18.07	3100	20230726	94.52	7360	-18.07	20240306	4060	48.52	20240102	7360	-18.07	20240306	3100	94.52	20230726	4.06	N	094970	500	83 억		1055657	N	N	0	N	00	N
145	20240603	090627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6620	300	2	4.75	903380480	136311	65.81	6400	6760	6390	8210	4430	6320	6627.61	6.30	0	6691	6593	6456	6313	6176	6033	6385	6105	84	1890	500	4420	10	1	16748240	1109	4.92	0.90	12	0.81	1346.00	7327.00	7360	20240306	-10.05	3100	20230726	113.55	7360	-10.05	20240306	4060	63.05	20240102	7360	-10.05	20240306	3100	113.55	20230726	4.06	N	094970	500	83 억		1055657	N	N	0	N	00	N