KissMeData/321370/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	161210	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3230	0	3	0.00	273938075	84872	53.82	3235	3265	3180	4195	2265	3230	3227.66	0.00	0	13041	3383	3306	3258	3181	3133	3282	3157	132	965	500	2260	5	1	26343745	851	-4.21	6.05	12	0.32	-768.00	534.00	13000	20230719	-75.15	3180	20240628	1.57	6400	-49.53	20240125	3180	1.57	20240628	13000	-75.15	20230719	3180	1.57	20240628	0.14	N	321370	500	131 억		0	N	N	0	N	00	N
3	20240628	151224	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3230	0	3	0.00	251614115	77960	49.43	3235	3265	3180	4195	2265	3230	3227.48	0.00	0	11296	3383	3306	3258	3181	3133	3282	3157	132	965	500	2260	5	1	26343745	851	-4.21	6.05	12	0.30	-768.00	534.00	13000	20230719	-75.15	3180	20240628	1.57	6400	-49.53	20240125	3180	1.57	20240628	13000	-75.15	20230719	3180	1.57	20240628	0.14	N	321370	500	131 억		0	N	N	0	N	00	N
4	20240628	141224	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3245	15	2	0.46	187629035	58155	36.87	3235	3265	3180	4195	2265	3230	3226.36	0.00	0	6801	3383	3306	3258	3181	3133	3282	3157	132	965	500	2260	5	1	26343745	855	-4.23	6.08	12	0.22	-768.00	534.00	13000	20230719	-75.04	3180	20240628	2.04	6400	-49.30	20240125	3180	2.04	20240628	13000	-75.04	20230719	3180	2.04	20240628	0.14	N	321370	500	131 억		0	N	N	0	N	00	N
5	20240628	131222	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3255	25	2	0.77	174483150	54100	34.30	3235	3265	3180	4195	2265	3230	3225.20	0.00	0	8924	3383	3306	3258	3181	3133	3282	3157	132	965	500	2260	5	1	26343745	857	-4.24	6.10	12	0.21	-768.00	534.00	13000	20230719	-74.96	3180	20240628	2.36	6400	-49.14	20240125	3180	2.36	20240628	13000	-74.96	20230719	3180	2.36	20240628	0.14	N	321370	500	131 억		0	N	N	0	N	00	N
6	20240628	121219	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3255	25	2	0.77	138220005	42939	27.23	3235	3265	3180	4195	2265	3230	3218.99	0.00	0	15586	3383	3306	3258	3181	3133	3282	3157	132	965	500	2260	5	1	26343745	857	-4.24	6.10	12	0.16	-768.00	534.00	13000	20230719	-74.96	3180	20240628	2.36	6400	-49.14	20240125	3180	2.36	20240628	13000	-74.96	20230719	3180	2.36	20240628	0.14	N	321370	500	131 억		0	N	N	0	N	00	N
7	20240628	111200	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3220	-10	5	-0.31	99430895	30968	19.64	3235	3260	3180	4195	2265	3230	3210.76	0.00	0	9309	3383	3306	3258	3181	3133	3282	3157	132	965	500	2260	5	1	26343745	848	-4.19	6.03	12	0.12	-768.00	534.00	13000	20230719	-75.23	3180	20240628	1.26	6400	-49.69	20240125	3180	1.26	20240628	13000	-75.23	20230719	3180	1.26	20240628	0.14	N	321370	500	131 억		0	N	N	0	N	00	N
8	20240628	101156	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3210	-20	5	-0.62	85330985	26592	16.86	3235	3260	3180	4195	2265	3230	3208.90	0.00	0	8517	3383	3306	3258	3181	3133	3282	3157	132	965	500	2260	5	1	26343745	846	-4.18	6.01	12	0.10	-768.00	534.00	13000	20230719	-75.31	3180	20240628	0.94	6400	-49.84	20240125	3180	0.94	20240628	13000	-75.31	20230719	3180	0.94	20240628	0.14	N	321370	500	131 억		0	N	N	0	N	00	N
9	20240628	091202	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3220	-10	5	-0.31	12620480	3906	2.48	3235	3260	3220	4195	2265	3230	3231.05	0.00	0	-16	3383	3306	3258	3181	3133	3282	3157	132	965	500	2260	5	1	26343745	848	-4.19	6.03	12	0.01	-768.00	534.00	13000	20230719	-75.23	3200	20240625	0.62	6400	-49.69	20240125	3200	0.62	20240625	13000	-75.23	20230719	3200	0.62	20240625	0.14	N	321370	500	131 억		0	N	N	0	N	00	N
10	20240627	161149	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	-110	5	-3.29	511075405	157518	250.46	3300	3335	3210	4340	2340	3340	3244.55	0.00	0	47200	3496	3417	3351	3272	3206	3385	3240	132	1000	500	2330	5	1	26343745	851	-4.21	6.05	12	0.60	-768.00	534.00	13000	20230719	-75.15	3200	20240625	0.94	6400	-49.53	20240125	3200	0.94	20240625	13000	-75.15	20230719	3200	0.94	20240625	0.15	N	321370	500	131 억		0	N	N	0	N	00	N
11	20240627	151157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3225	-115	5	-3.44	489687245	150875	239.90	3300	3335	3210	4340	2340	3340	3245.65	0.00	0	46715	3496	3417	3351	3272	3206	3385	3240	132	1000	500	2330	5	1	26343745	850	-4.20	6.04	12	0.57	-768.00	534.00	13000	20230719	-75.19	3200	20240625	0.78	6400	-49.61	20240125	3200	0.78	20240625	13000	-75.19	20230719	3200	0.78	20240625	0.15	N	321370	500	131 억		0	N	N	0	N	00	N
12	20240627	141156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3240	-100	5	-2.99	289529085	88720	141.07	3300	3335	3220	4340	2340	3340	3263.40	0.00	0	20981	3496	3417	3351	3272	3206	3385	3240	132	1000	500	2330	5	1	26343745	854	-4.22	6.07	12	0.34	-768.00	534.00	13000	20230719	-75.08	3200	20240625	1.25	6400	-49.38	20240125	3200	1.25	20240625	13000	-75.08	20230719	3200	1.25	20240625	0.15	N	321370	500	131 억		0	N	N	0	N	00	N
13	20240627	131155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3250	-90	5	-2.69	238194540	72885	115.89	3300	3335	3220	4340	2340	3340	3268.09	0.00	0	15653	3496	3417	3351	3272	3206	3385	3240	132	1000	500	2330	5	1	26343745	856	-4.23	6.09	12	0.28	-768.00	534.00	13000	20230719	-75.00	3200	20240625	1.56	6400	-49.22	20240125	3200	1.56	20240625	13000	-75.00	20230719	3200	1.56	20240625	0.15	N	321370	500	131 억		0	N	N	0	N	00	N
14	20240627	121157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3255	-85	5	-2.54	225557570	69001	109.71	3300	3335	3220	4340	2340	3340	3268.90	0.00	0	14132	3496	3417	3351	3272	3206	3385	3240	132	1000	500	2330	5	1	26343745	857	-4.24	6.10	12	0.26	-768.00	534.00	13000	20230719	-74.96	3200	20240625	1.72	6400	-49.14	20240125	3200	1.72	20240625	13000	-74.96	20230719	3200	1.72	20240625	0.15	N	321370	500	131 억		0	N	N	0	N	00	N
15	20240627	111156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3275	-65	5	-1.95	185748845	56725	90.19	3300	3335	3240	4340	2340	3340	3274.55	0.00	0	13733	3496	3417	3351	3272	3206	3385	3240	132	1000	500	2330	5	1	26343745	863	-4.26	6.13	12	0.22	-768.00	534.00	13000	20230719	-74.81	3200	20240625	2.34	6400	-48.83	20240125	3200	2.34	20240625	13000	-74.81	20230719	3200	2.34	20240625	0.15	N	321370	500	131 억		0	N	N	0	N	00	N
16	20240627	101156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	-70	5	-2.10	96625210	29517	46.93	3300	3335	3240	4340	2340	3340	3273.54	0.00	0	-2455	3496	3417	3351	3272	3206	3385	3240	132	1000	500	2330	5	1	26343745	861	-4.26	6.12	12	0.11	-768.00	534.00	13000	20230719	-74.85	3200	20240625	2.19	6400	-48.91	20240125	3200	2.19	20240625	13000	-74.85	20230719	3200	2.19	20240625	0.15	N	321370	500	131 억		0	N	N	0	N	00	N
17	20240627	091156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3325	-15	5	-0.45	20340595	6178	9.82	3300	3335	3280	4340	2340	3340	3292.42	0.00	0	1695	3496	3417	3351	3272	3206	3385	3240	132	1000	500	2330	5	1	26343745	876	-4.33	6.23	12	0.02	-768.00	534.00	13000	20230719	-74.42	3200	20240625	3.91	6400	-48.05	20240125	3200	3.91	20240625	13000	-74.42	20230719	3200	3.91	20240625	0.15	N	321370	500	131 억		0	N	N	0	N	00	N
18	20240626	161151	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3340	-25	5	-0.74	209774970	62891	49.64	3430	3430	3285	4370	2360	3365	3335.53	0.00	0	-13633	3475	3420	3310	3255	3145	3447	3282	132	1005	500	2350	5	1	26343745	880	-4.35	6.25	12	0.24	-768.00	534.00	13000	20230719	-74.31	3200	20240625	4.38	6400	-47.81	20240125	3200	4.38	20240625	13000	-74.31	20230719	3200	4.38	20240625	0.16	N	321370	500	131 억		0	N	N	0	N	00	N
19	20240626	151155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	-45	5	-1.34	203743515	61080	48.21	3430	3430	3285	4370	2360	3365	3335.68	0.00	0	-13505	3475	3420	3310	3255	3145	3447	3282	132	1005	500	2350	5	1	26343745	875	-4.32	6.22	12	0.23	-768.00	534.00	13000	20230719	-74.46	3200	20240625	3.75	6400	-48.12	20240125	3200	3.75	20240625	13000	-74.46	20230719	3200	3.75	20240625	0.16	N	321370	500	131 억		0	N	N	0	N	00	N
20	20240626	141153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	-45	5	-1.34	192452765	57683	45.53	3430	3430	3285	4370	2360	3365	3336.39	0.00	0	-12652	3475	3420	3310	3255	3145	3447	3282	132	1005	500	2350	5	1	26343745	875	-4.32	6.22	12	0.22	-768.00	534.00	13000	20230719	-74.46	3200	20240625	3.75	6400	-48.12	20240125	3200	3.75	20240625	13000	-74.46	20230719	3200	3.75	20240625	0.16	N	321370	500	131 억		0	N	N	0	N	00	N
21	20240626	131153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3305	-60	5	-1.78	170686155	51132	40.36	3430	3430	3285	4370	2360	3365	3338.15	0.00	0	-11834	3475	3420	3310	3255	3145	3447	3282	132	1005	500	2350	5	1	26343745	871	-4.30	6.19	12	0.19	-768.00	534.00	13000	20230719	-74.58	3200	20240625	3.28	6400	-48.36	20240125	3200	3.28	20240625	13000	-74.58	20230719	3200	3.28	20240625	0.16	N	321370	500	131 억		0	N	N	0	N	00	N
22	20240626	121151	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	-45	5	-1.34	122836660	36671	28.94	3430	3430	3320	4370	2360	3365	3349.69	0.00	0	-7080	3475	3420	3310	3255	3145	3447	3282	132	1005	500	2350	5	1	26343745	875	-4.32	6.22	12	0.14	-768.00	534.00	13000	20230719	-74.46	3200	20240625	3.75	6400	-48.12	20240125	3200	3.75	20240625	13000	-74.46	20230719	3200	3.75	20240625	0.16	N	321370	500	131 억		0	N	N	0	N	00	N
23	20240626	111153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	-35	5	-1.04	109125325	32553	25.69	3430	3430	3320	4370	2360	3365	3352.24	0.00	0	-5805	3475	3420	3310	3255	3145	3447	3282	132	1005	500	2350	5	1	26343745	877	-4.34	6.24	12	0.12	-768.00	534.00	13000	20230719	-74.38	3200	20240625	4.06	6400	-47.97	20240125	3200	4.06	20240625	13000	-74.38	20230719	3200	4.06	20240625	0.16	N	321370	500	131 억		0	N	N	0	N	00	N
24	20240626	101151	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-15	5	-0.45	79941235	23792	18.78	3430	3430	3330	4370	2360	3365	3360.00	0.00	0	-3204	3475	3420	3310	3255	3145	3447	3282	132	1005	500	2350	5	1	26343745	883	-4.36	6.27	12	0.09	-768.00	534.00	13000	20230719	-74.23	3200	20240625	4.69	6400	-47.66	20240125	3200	4.69	20240625	13000	-74.23	20230719	3200	4.69	20240625	0.16	N	321370	500	131 억		0	N	N	0	N	00	N
25	20240626	091154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	35	2	1.04	11634160	3418	2.70	3430	3430	3370	4370	2360	3365	3403.79	0.00	0	-1311	3475	3420	3310	3255	3145	3447	3282	132	1005	500	2350	5	1	26343745	896	-4.43	6.37	12	0.01	-768.00	534.00	13000	20230719	-73.85	3200	20240625	6.25	6400	-46.88	20240125	3200	6.25	20240625	13000	-73.85	20230719	3200	6.25	20240625	0.16	N	321370	500	131 억		0	N	N	0	N	00	N
26	20240625	161150	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3365	0	3	0.00	418115585	126588	75.32	3330	3365	3200	4370	2360	3365	3302.96	0.00	0	30576	3631	3497	3421	3287	3211	3460	3250	132	1005	500	2350	5	1	26343745	886	-4.38	6.30	12	0.48	-768.00	534.00	13000	20230719	-74.12	3200	20240625	5.16	6400	-47.42	20240125	3200	5.16	20240625	13000	-74.12	20230719	3200	5.16	20240625	0.19	N	321370	500	131 억		0	N	N	0	N	00	N
27	20240625	151148	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3355	-10	5	-0.30	405208405	122750	73.03	3330	3365	3200	4370	2360	3365	3301.09	0.00	0	31446	3631	3497	3421	3287	3211	3460	3250	132	1005	500	2350	5	1	26343745	884	-4.37	6.28	12	0.47	-768.00	534.00	13000	20230719	-74.19	3200	20240625	4.84	6400	-47.58	20240125	3200	4.84	20240625	13000	-74.19	20230719	3200	4.84	20240625	0.19	N	321370	500	131 억		0	N	N	0	N	00	N
28	20240625	141151	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3335	-30	5	-0.89	389336980	118001	70.21	3330	3365	3200	4370	2360	3365	3299.44	0.00	0	31619	3631	3497	3421	3287	3211	3460	3250	132	1005	500	2350	5	1	26343745	879	-4.34	6.25	12	0.45	-768.00	534.00	13000	20230719	-74.35	3200	20240625	4.22	6400	-47.89	20240125	3200	4.22	20240625	13000	-74.35	20230719	3200	4.22	20240625	0.19	N	321370	500	131 억		0	N	N	0	N	00	N
29	20240625	131151	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3315	-50	5	-1.49	371515440	112641	67.02	3330	3365	3200	4370	2360	3365	3298.23	0.00	0	29837	3631	3497	3421	3287	3211	3460	3250	132	1005	500	2350	5	1	26343745	873	-4.32	6.21	12	0.43	-768.00	534.00	13000	20230719	-74.50	3200	20240625	3.59	6400	-48.20	20240125	3200	3.59	20240625	13000	-74.50	20230719	3200	3.59	20240625	0.19	N	321370	500	131 억		0	N	N	0	N	00	N
30	20240625	121154	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3300	-65	5	-1.93	335777860	101828	60.58	3330	3365	3200	4370	2360	3365	3297.50	0.00	0	26187	3631	3497	3421	3287	3211	3460	3250	132	1005	500	2350	5	1	26343745	869	-4.30	6.18	12	0.39	-768.00	534.00	13000	20230719	-74.62	3200	20240625	3.12	6400	-48.44	20240125	3200	3.12	20240625	13000	-74.62	20230719	3200	3.12	20240625	0.19	N	321370	500	131 억		0	N	N	0	N	00	N
31	20240625	111152	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3335	-30	5	-0.89	270220320	81966	48.77	3330	3365	3200	4370	2360	3365	3296.74	0.00	0	21982	3631	3497	3421	3287	3211	3460	3250	132	1005	500	2350	5	1	26343745	879	-4.34	6.25	12	0.31	-768.00	534.00	13000	20230719	-74.35	3200	20240625	4.22	6400	-47.89	20240125	3200	4.22	20240625	13000	-74.35	20230719	3200	4.22	20240625	0.19	N	321370	500	131 억		0	N	N	0	N	00	N
32	20240625	101151	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3255	-110	5	-3.27	192534840	58474	34.79	3330	3365	3200	4370	2360	3365	3292.66	0.00	0	11694	3631	3497	3421	3287	3211	3460	3250	132	1005	500	2350	5	1	26343745	857	-4.24	6.10	12	0.22	-768.00	534.00	13000	20230719	-74.96	3200	20240625	1.72	6400	-49.14	20240125	3200	1.72	20240625	13000	-74.96	20230719	3200	1.72	20240625	0.19	N	321370	500	131 억		0	N	N	0	N	00	N
33	20240625	091150	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3335	-30	5	-0.89	30208700	9043	5.38	3330	3365	3315	4370	2360	3365	3340.56	0.00	0	-13	3631	3497	3421	3287	3211	3460	3250	132	1005	500	2350	5	1	26343745	879	-4.34	6.25	12	0.03	-768.00	534.00	13000	20230719	-74.35	3315	20240625	0.60	6400	-47.89	20240125	3315	0.60	20240625	13000	-74.35	20230719	3315	0.60	20240625	0.19	N	321370	500	131 억		0	N	N	0	N	00	N
34	20240624	161150	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3365	-160	5	-4.54	569304555	167528	199.60	3525	3555	3345	4580	2470	3525	3398.29	0.00	0	-6170	3651	3587	3556	3492	3461	3572	3477	132	1055	500	2460	5	1	26343745	886	-4.38	6.30	12	0.64	-768.00	534.00	13000	20230719	-74.12	3345	20240624	0.60	6400	-47.42	20240125	3345	0.60	20240624	13000	-74.12	20230719	3345	0.60	20240624	0.19	N	321370	500	131 억		0	N	N	0	N	00	N
35	20240624	151146	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3360	-165	5	-4.68	516747510	151870	180.94	3525	3555	3355	4580	2470	3525	3402.56	0.00	0	-5939	3651	3587	3556	3492	3461	3572	3477	132	1055	500	2460	5	1	26343745	885	-4.38	6.29	12	0.58	-768.00	534.00	13000	20230719	-74.15	3355	20240624	0.15	6400	-47.50	20240125	3355	0.15	20240624	13000	-74.15	20230719	3355	0.15	20240624	0.19	N	321370	500	131 억		0	N	N	0	N	00	N
36	20240624	141148	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3390	-135	5	-3.83	430030055	126128	150.27	3525	3555	3360	4580	2470	3525	3409.47	0.00	0	-6235	3651	3587	3556	3492	3461	3572	3477	132	1055	500	2460	5	1	26343745	893	-4.41	6.35	12	0.48	-768.00	534.00	13000	20230719	-73.92	3360	20240624	0.89	6400	-47.03	20240125	3360	0.89	20240624	13000	-73.92	20230719	3360	0.89	20240624	0.19	N	321370	500	131 억		0	N	N	0	N	00	N
37	20240624	131145	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3385	-140	5	-3.97	376608270	110361	131.49	3525	3555	3360	4580	2470	3525	3412.51	0.00	0	-4414	3651	3587	3556	3492	3461	3572	3477	132	1055	500	2460	5	1	26343745	892	-4.41	6.34	12	0.42	-768.00	534.00	13000	20230719	-73.96	3360	20240624	0.74	6400	-47.11	20240125	3360	0.74	20240624	13000	-73.96	20230719	3360	0.74	20240624	0.19	N	321370	500	131 억		0	N	N	0	N	00	N
38	20240624	121146	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3395	-130	5	-3.69	252193200	73512	87.59	3525	3555	3390	4580	2470	3525	3430.64	0.00	0	1092	3651	3587	3556	3492	3461	3572	3477	132	1055	500	2460	5	1	26343745	894	-4.42	6.36	12	0.28	-768.00	534.00	13000	20230719	-73.88	3390	20240624	0.15	6400	-46.95	20240125	3390	0.15	20240624	13000	-73.88	20230719	3390	0.15	20240624	0.19	N	321370	500	131 억		0	N	N	0	N	00	N
39	20240624	111149	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3395	-130	5	-3.69	211952595	61657	73.46	3525	3555	3395	4580	2470	3525	3437.61	0.00	0	1239	3651	3587	3556	3492	3461	3572	3477	132	1055	500	2460	5	1	26343745	894	-4.42	6.36	12	0.23	-768.00	534.00	13000	20230719	-73.88	3395	20240624	0.00	6400	-46.95	20240125	3395	0.00	20240624	13000	-73.88	20230719	3395	0.00	20240624	0.19	N	321370	500	131 억		0	N	N	0	N	00	N
40	20240624	101147	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3455	-70	5	-1.99	87373365	25117	29.93	3525	3555	3430	4580	2470	3525	3478.65	0.00	0	1082	3651	3587	3556	3492	3461	3572	3477	132	1055	500	2460	5	1	26343745	910	-4.50	6.47	12	0.10	-768.00	534.00	13000	20230719	-73.42	3430	20240624	0.73	6400	-46.02	20240125	3430	0.73	20240624	13000	-73.42	20230719	3430	0.73	20240624	0.19	N	321370	500	131 억		0	N	N	0	N	00	N
41	20240624	091147	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3510	-15	5	-0.43	10870255	3079	3.67	3525	3555	3510	4580	2470	3525	3530.45	0.00	0	-782	3651	3587	3556	3492	3461	3572	3477	132	1055	500	2460	5	1	26343745	925	-4.57	6.57	12	0.01	-768.00	534.00	13000	20230719	-73.00	3510	20240624	0.00	6400	-45.16	20240125	3510	0.00	20240624	13000	-73.00	20230719	3510	0.00	20240624	0.19	N	321370	500	131 억		0	N	N	0	N	00	N
42	20240621	161108	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3525	-70	5	-1.95	296223615	83439	174.66	3620	3620	3525	4670	2520	3595	3550.21	0.00	0	1263	3641	3617	3596	3572	3551	3630	3585	132	1075	500	2510	5	1	26343745	929	-4.59	6.60	12	0.32	-768.00	534.00	13000	20230719	-72.88	3525	20240621	0.00	6400	-44.92	20240125	3525	0.00	20240621	13000	-72.88	20230719	3525	0.00	20240621	0.21	N	321370	500	131 억		0	N	N	0	N	00	N
43	20240621	151109	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3540	-55	5	-1.53	282922180	79667	166.77	3620	3620	3525	4670	2520	3595	3551.31	0.00	0	2039	3641	3617	3596	3572	3551	3630	3585	132	1075	500	2510	5	1	26343745	933	-4.61	6.63	12	0.30	-768.00	534.00	13000	20230719	-72.77	3525	20240621	0.43	6400	-44.69	20240125	3525	0.43	20240621	13000	-72.77	20230719	3525	0.43	20240621	0.21	N	321370	500	131 억		0	N	N	0	N	00	N
44	20240621	141107	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3545	-50	5	-1.39	233074110	65560	137.24	3620	3620	3540	4670	2520	3595	3555.13	0.00	0	1819	3641	3617	3596	3572	3551	3630	3585	132	1075	500	2510	5	1	26343745	934	-4.62	6.64	12	0.25	-768.00	534.00	13000	20230719	-72.73	3540	20240621	0.14	6400	-44.61	20240125	3540	0.14	20240621	13000	-72.73	20230719	3540	0.14	20240621	0.21	N	321370	500	131 억		0	N	N	0	N	00	N
45	20240621	131108	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3550	-45	5	-1.25	190245950	53474	111.94	3620	3620	3545	4670	2520	3595	3557.73	0.00	0	1819	3641	3617	3596	3572	3551	3630	3585	132	1075	500	2510	5	1	26343745	935	-4.62	6.65	12	0.20	-768.00	534.00	13000	20230719	-72.69	3545	20240621	0.14	6400	-44.53	20240125	3545	0.14	20240621	13000	-72.69	20230719	3545	0.14	20240621	0.21	N	321370	500	131 억		0	N	N	0	N	00	N
46	20240621	121111	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3560	-35	5	-0.97	148967890	41848	87.60	3620	3620	3550	4670	2520	3595	3559.74	0.00	0	1819	3641	3617	3596	3572	3551	3630	3585	132	1075	500	2510	5	1	26343745	938	-4.64	6.67	12	0.16	-768.00	534.00	13000	20230719	-72.62	3550	20240621	0.28	6400	-44.38	20240125	3550	0.28	20240621	13000	-72.62	20230719	3550	0.28	20240621	0.21	N	321370	500	131 억		0	N	N	0	N	00	N
47	20240621	111109	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3565	-30	5	-0.83	114654180	32197	67.40	3620	3620	3550	4670	2520	3595	3561.02	0.00	0	1908	3641	3617	3596	3572	3551	3630	3585	132	1075	500	2510	5	1	26343745	939	-4.64	6.68	12	0.12	-768.00	534.00	13000	20230719	-72.58	3550	20240621	0.42	6400	-44.30	20240125	3550	0.42	20240621	13000	-72.58	20230719	3550	0.42	20240621	0.21	N	321370	500	131 억		0	N	N	0	N	00	N
48	20240621	101106	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3550	-45	5	-1.25	101679810	28557	59.78	3620	3620	3550	4670	2520	3595	3560.59	0.00	0	2402	3641	3617	3596	3572	3551	3630	3585	132	1075	500	2510	5	1	26343745	935	-4.62	6.65	12	0.11	-768.00	534.00	13000	20230719	-72.69	3550	20240621	0.00	6400	-44.53	20240125	3550	0.00	20240621	13000	-72.69	20230719	3550	0.00	20240621	0.21	N	321370	500	131 억		0	N	N	0	N	00	N
49	20240621	091111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3575	-20	5	-0.56	9718850	2708	5.67	3620	3620	3575	4670	2520	3595	3588.94	0.00	0	79	3641	3617	3596	3572	3551	3630	3585	132	1075	500	2510	5	1	26343745	942	-4.65	6.69	12	0.01	-768.00	534.00	13000	20230719	-72.50	3565	20240619	0.28	6400	-44.14	20240125	3565	0.28	20240619	13000	-72.50	20230719	3565	0.28	20240619	0.21	N	321370	500	131 억		0	N	N	0	N	00	N
50	20240620	161103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	5	2	0.14	171084385	47655	44.60	3580	3620	3575	4665	2515	3590	3590.06	0.00	0	505	3740	3665	3615	3540	3490	3640	3515	132	1075	500	2510	5	1	26343745	947	-4.68	6.73	12	0.18	-768.00	534.00	13000	20230719	-72.35	3565	20240619	0.84	6400	-43.83	20240125	3565	0.84	20240619	13000	-72.35	20230719	3565	0.84	20240619	0.21	N	321370	500	131 억		0	N	N	0	N	00	N
51	20240620	151059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	-10	5	-0.28	161714665	45048	42.16	3580	3620	3575	4665	2515	3590	3589.83	0.00	0	620	3740	3665	3615	3540	3490	3640	3515	132	1075	500	2510	5	1	26343745	943	-4.66	6.70	12	0.17	-768.00	534.00	13000	20230719	-72.46	3565	20240619	0.42	6400	-44.06	20240125	3565	0.42	20240619	13000	-72.46	20230719	3565	0.42	20240619	0.21	N	321370	500	131 억		0	N	N	0	N	00	N
52	20240620	141105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	0	3	0.00	125791720	35020	32.77	3580	3620	3580	4665	2515	3590	3592.00	0.00	0	530	3740	3665	3615	3540	3490	3640	3515	132	1075	500	2510	5	1	26343745	946	-4.67	6.72	12	0.13	-768.00	534.00	13000	20230719	-72.38	3565	20240619	0.70	6400	-43.91	20240125	3565	0.70	20240619	13000	-72.38	20230719	3565	0.70	20240619	0.21	N	321370	500	131 억		0	N	N	0	N	00	N
53	20240620	131104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	-10	5	-0.28	113386580	31560	29.54	3580	3620	3580	4665	2515	3590	3592.73	0.00	0	530	3740	3665	3615	3540	3490	3640	3515	132	1075	500	2510	5	1	26343745	943	-4.66	6.70	12	0.12	-768.00	534.00	13000	20230719	-72.46	3565	20240619	0.42	6400	-44.06	20240125	3565	0.42	20240619	13000	-72.46	20230719	3565	0.42	20240619	0.21	N	321370	500	131 억		0	N	N	0	N	00	N
54	20240620	121102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	-5	5	-0.14	83838985	23320	21.82	3580	3620	3580	4665	2515	3590	3595.15	0.00	0	1030	3740	3665	3615	3540	3490	3640	3515	132	1075	500	2510	5	1	26343745	944	-4.67	6.71	12	0.09	-768.00	534.00	13000	20230719	-72.42	3565	20240619	0.56	6400	-43.98	20240125	3565	0.56	20240619	13000	-72.42	20230719	3565	0.56	20240619	0.21	N	321370	500	131 억		0	N	N	0	N	00	N
55	20240620	111104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	20	2	0.56	41594270	11579	10.84	3580	3620	3580	4665	2515	3590	3592.22	0.00	0	492	3740	3665	3615	3540	3490	3640	3515	132	1075	500	2510	5	1	26343745	951	-4.70	6.76	12	0.04	-768.00	534.00	13000	20230719	-72.23	3565	20240619	1.26	6400	-43.59	20240125	3565	1.26	20240619	13000	-72.23	20230719	3565	1.26	20240619	0.21	N	321370	500	131 억		0	N	N	0	N	00	N
56	20240620	101106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	20	2	0.56	32241595	8982	8.41	3580	3620	3580	4665	2515	3590	3589.58	0.00	0	502	3740	3665	3615	3540	3490	3640	3515	132	1075	500	2510	5	1	26343745	951	-4.70	6.76	12	0.03	-768.00	534.00	13000	20230719	-72.23	3565	20240619	1.26	6400	-43.59	20240125	3565	1.26	20240619	13000	-72.23	20230719	3565	1.26	20240619	0.21	N	321370	500	131 억		0	N	N	0	N	00	N
57	20240620	091109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	5	2	0.14	3123405	872	0.82	3580	3600	3580	4665	2515	3590	3581.89	0.00	0	-12	3740	3665	3615	3540	3490	3640	3515	132	1075	500	2510	5	1	26343745	947	-4.68	6.73	12	0.00	-768.00	534.00	13000	20230719	-72.35	3565	20240619	0.84	6400	-43.83	20240125	3565	0.84	20240619	13000	-72.35	20230719	3565	0.84	20240619	0.21	N	321370	500	131 억		0	N	N	0	N	00	N
58	20240619	161058	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3590	-30	5	-0.83	380680295	106103	119.33	3620	3690	3565	4705	2535	3620	3587.84	0.00	0	-563	3726	3672	3646	3592	3566	3660	3580	132	1085	500	2530	5	1	26343745	946	-4.67	6.72	12	0.40	-768.00	534.00	13000	20230719	-72.38	3565	20240619	0.70	6400	-43.91	20240125	3565	0.70	20240619	13000	-72.38	20230719	3565	0.70	20240619	0.25	N	321370	500	131 억		0	N	N	0	N	00	N
59	20240619	151059	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3605	-15	5	-0.41	364088390	101490	114.14	3620	3690	3565	4705	2535	3620	3587.43	0.00	0	-495	3726	3672	3646	3592	3566	3660	3580	132	1085	500	2530	5	1	26343745	950	-4.69	6.75	12	0.39	-768.00	534.00	13000	20230719	-72.27	3565	20240619	1.12	6400	-43.67	20240125	3565	1.12	20240619	13000	-72.27	20230719	3565	1.12	20240619	0.25	N	321370	500	131 억		0	N	N	0	N	00	N
60	20240619	141107	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3570	-50	5	-1.38	312800015	87173	98.04	3620	3690	3570	4705	2535	3620	3588.27	0.00	0	-472	3726	3672	3646	3592	3566	3660	3580	132	1085	500	2530	5	1	26343745	940	-4.65	6.69	12	0.33	-768.00	534.00	13000	20230719	-72.54	3570	20240619	0.00	6400	-44.22	20240125	3570	0.00	20240619	13000	-72.54	20230719	3570	0.00	20240619	0.25	N	321370	500	131 억		0	N	N	0	N	00	N
61	20240619	131055	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3585	-35	5	-0.97	242354965	67456	75.86	3620	3690	3570	4705	2535	3620	3592.79	0.00	0	-472	3726	3672	3646	3592	3566	3660	3580	132	1085	500	2530	5	1	26343745	944	-4.67	6.71	12	0.26	-768.00	534.00	13000	20230719	-72.42	3570	20240619	0.42	6400	-43.98	20240125	3570	0.42	20240619	13000	-72.42	20230719	3570	0.42	20240619	0.25	N	321370	500	131 억		0	N	N	0	N	00	N
62	20240619	121057	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3580	-40	5	-1.10	214101880	59554	66.98	3620	3690	3570	4705	2535	3620	3595.09	0.00	0	313	3726	3672	3646	3592	3566	3660	3580	132	1085	500	2530	5	1	26343745	943	-4.66	6.70	12	0.23	-768.00	534.00	13000	20230719	-72.46	3570	20240619	0.28	6400	-44.06	20240125	3570	0.28	20240619	13000	-72.46	20230719	3570	0.28	20240619	0.25	N	321370	500	131 억		0	N	N	0	N	00	N
63	20240619	111100	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3595	-25	5	-0.69	121588105	33730	37.93	3620	3690	3590	4705	2535	3620	3604.75	0.00	0	221	3726	3672	3646	3592	3566	3660	3580	132	1085	500	2530	5	1	26343745	947	-4.68	6.73	12	0.13	-768.00	534.00	13000	20230719	-72.35	3590	20240619	0.14	6400	-43.83	20240125	3590	0.14	20240619	13000	-72.35	20230719	3590	0.14	20240619	0.25	N	321370	500	131 억		0	N	N	0	N	00	N
64	20240619	101104	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3605	-15	5	-0.41	75639620	20950	23.56	3620	3690	3590	4705	2535	3620	3610.48	0.00	0	221	3726	3672	3646	3592	3566	3660	3580	132	1085	500	2530	5	1	26343745	950	-4.69	6.75	12	0.08	-768.00	534.00	13000	20230719	-72.27	3590	20240619	0.42	6400	-43.67	20240125	3590	0.42	20240619	13000	-72.27	20230719	3590	0.42	20240619	0.25	N	321370	500	131 억		0	N	N	0	N	00	N
65	20240619	091106	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3630	10	2	0.28	9860140	2703	3.04	3620	3690	3610	4705	2535	3620	3647.85	0.00	0	-76	3726	3672	3646	3592	3566	3660	3580	132	1085	500	2530	5	1	26343745	956	-4.73	6.80	12	0.01	-768.00	534.00	13000	20230719	-72.08	3610	20240619	0.55	6400	-43.28	20240125	3610	0.55	20240619	13000	-72.08	20230719	3610	0.55	20240619	0.25	N	321370	500	131 억		0	N	N	0	N	00	N
66	20240618	161053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3620	-30	5	-0.82	319493135	87874	84.42	3650	3700	3620	4745	2555	3650	3635.81	0.00	0	-4900	3753	3701	3673	3621	3593	3687	3607	132	1095	500	2550	5	1	26343745	954	-4.71	6.78	12	0.33	-768.00	534.00	13000	20230719	-72.15	3615	20231024	0.14	6400	-43.44	20240125	3620	0.00	20240618	13000	-72.15	20230719	3615	0.14	20231024	0.28	N	321370	500	131 억		0	N	N	0	N	00	N
67	20240618	151053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	10	2	0.27	289734420	79709	76.57	3650	3700	3620	4745	2555	3650	3634.90	0.00	0	-5377	3753	3701	3673	3621	3593	3687	3607	132	1095	500	2550	5	1	26343745	964	-4.77	6.85	12	0.30	-768.00	534.00	13000	20230719	-71.85	3615	20231024	1.24	6400	-42.81	20240125	3620	1.10	20240618	13000	-71.85	20230719	3615	1.24	20231024	0.28	N	321370	500	131 억		0	N	N	0	N	00	N
68	20240618	141056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3620	-30	5	-0.82	236676400	65075	62.51	3650	3700	3620	4745	2555	3650	3636.98	0.00	0	-4515	3753	3701	3673	3621	3593	3687	3607	132	1095	500	2550	5	1	26343745	954	-4.71	6.78	12	0.25	-768.00	534.00	13000	20230719	-72.15	3615	20231024	0.14	6400	-43.44	20240125	3620	0.00	20240618	13000	-72.15	20230719	3615	0.14	20231024	0.28	N	321370	500	131 억		0	N	N	0	N	00	N
69	20240618	131058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3620	-30	5	-0.82	203196030	55833	53.64	3650	3700	3620	4745	2555	3650	3639.35	0.00	0	-4182	3753	3701	3673	3621	3593	3687	3607	132	1095	500	2550	5	1	26343745	954	-4.71	6.78	12	0.21	-768.00	534.00	13000	20230719	-72.15	3615	20231024	0.14	6400	-43.44	20240125	3620	0.00	20240618	13000	-72.15	20230719	3615	0.14	20231024	0.28	N	321370	500	131 억		0	N	N	0	N	00	N
70	20240618	121054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	-20	5	-0.55	154396650	42378	40.71	3650	3700	3625	4745	2555	3650	3643.32	0.00	0	-3781	3753	3701	3673	3621	3593	3687	3607	132	1095	500	2550	5	1	26343745	956	-4.73	6.80	12	0.16	-768.00	534.00	13000	20230719	-72.08	3615	20231024	0.41	6400	-43.28	20240125	3625	0.14	20240618	13000	-72.08	20230719	3615	0.41	20231024	0.28	N	321370	500	131 억		0	N	N	0	N	00	N
71	20240618	111054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	-15	5	-0.41	111013855	30440	29.24	3650	3700	3635	4745	2555	3650	3646.97	0.00	0	-2490	3753	3701	3673	3621	3593	3687	3607	132	1095	500	2550	5	1	26343745	958	-4.73	6.81	12	0.12	-768.00	534.00	13000	20230719	-72.04	3615	20231024	0.55	6400	-43.20	20240125	3635	0.00	20240618	13000	-72.04	20230719	3615	0.55	20231024	0.28	N	321370	500	131 억		0	N	N	0	N	00	N
72	20240618	101053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	-10	5	-0.27	61569940	16849	16.19	3650	3700	3640	4745	2555	3650	3654.22	0.00	0	-2285	3753	3701	3673	3621	3593	3687	3607	132	1095	500	2550	5	1	26343745	959	-4.74	6.82	12	0.06	-768.00	534.00	13000	20230719	-72.00	3615	20231024	0.69	6400	-43.12	20240125	3635	0.14	20240530	13000	-72.00	20230719	3615	0.69	20231024	0.28	N	321370	500	131 억		0	N	N	0	N	00	N
73	20240618	091103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	45	2	1.23	4269025	1161	1.12	3650	3700	3650	4745	2555	3650	3677.02	0.00	0	-29	3753	3701	3673	3621	3593	3687	3607	132	1095	500	2550	5	1	26343745	973	-4.81	6.92	12	0.00	-768.00	534.00	13000	20230719	-71.58	3615	20231024	2.21	6400	-42.27	20240125	3635	1.65	20240530	13000	-71.58	20230719	3615	2.21	20231024	0.28	N	321370	500	131 억		0	N	N	0	N	00	N
74	20240617	161044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	-30	5	-0.82	380800870	104000	83.31	3680	3725	3645	4780	2580	3680	3661.55	0.00	0	-30677	3780	3730	3700	3650	3620	3715	3635	132	1100	500	2570	5	1	26343745	962	-4.75	6.84	12	0.39	-768.00	534.00	13000	20230719	-71.92	3615	20231024	0.97	6400	-42.97	20240125	3635	0.41	20240530	13000	-71.92	20230719	3615	0.97	20231024	0.28	N	321370	500	131 억		0	N	N	0	N	00	N
75	20240617	151053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	-30	5	-0.82	373424115	101979	81.69	3680	3725	3645	4780	2580	3680	3661.77	0.00	0	-30424	3780	3730	3700	3650	3620	3715	3635	132	1100	500	2570	5	1	26343745	962	-4.75	6.84	12	0.39	-768.00	534.00	13000	20230719	-71.92	3615	20231024	0.97	6400	-42.97	20240125	3635	0.41	20240530	13000	-71.92	20230719	3615	0.97	20231024	0.28	N	321370	500	131 억		0	N	N	0	N	00	N
76	20240617	141042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	-20	5	-0.54	321116650	87678	70.24	3680	3725	3645	4780	2580	3680	3662.45	0.00	0	-29526	3780	3730	3700	3650	3620	3715	3635	132	1100	500	2570	5	1	26343745	964	-4.77	6.85	12	0.33	-768.00	534.00	13000	20230719	-71.85	3615	20231024	1.24	6400	-42.81	20240125	3635	0.69	20240530	13000	-71.85	20230719	3615	1.24	20231024	0.28	N	321370	500	131 억		0	N	N	0	N	00	N
77	20240617	131042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	-25	5	-0.68	261135275	71270	57.09	3680	3725	3645	4780	2580	3680	3664.03	0.00	0	-26436	3780	3730	3700	3650	3620	3715	3635	132	1100	500	2570	5	1	26343745	963	-4.76	6.84	12	0.27	-768.00	534.00	13000	20230719	-71.88	3615	20231024	1.11	6400	-42.89	20240125	3635	0.55	20240530	13000	-71.88	20230719	3615	1.11	20231024	0.28	N	321370	500	131 억		0	N	N	0	N	00	N
78	20240617	121043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	-25	5	-0.68	209620070	57170	45.80	3680	3725	3645	4780	2580	3680	3666.61	0.00	0	-20848	3780	3730	3700	3650	3620	3715	3635	132	1100	500	2570	5	1	26343745	963	-4.76	6.84	12	0.22	-768.00	534.00	13000	20230719	-71.88	3615	20231024	1.11	6400	-42.89	20240125	3635	0.55	20240530	13000	-71.88	20230719	3615	1.11	20231024	0.28	N	321370	500	131 억		0	N	N	0	N	00	N
79	20240617	111036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	-25	5	-0.68	164644345	44864	35.94	3680	3725	3645	4780	2580	3680	3669.85	0.00	0	-18130	3780	3730	3700	3650	3620	3715	3635	132	1100	500	2570	5	1	26343745	963	-4.76	6.84	12	0.17	-768.00	534.00	13000	20230719	-71.88	3615	20231024	1.11	6400	-42.89	20240125	3635	0.55	20240530	13000	-71.88	20230719	3615	1.11	20231024	0.28	N	321370	500	131 억		0	N	N	0	N	00	N
80	20240617	101034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	-10	5	-0.27	135333015	36858	29.53	3680	3725	3645	4780	2580	3680	3671.74	0.00	0	-15138	3780	3730	3700	3650	3620	3715	3635	132	1100	500	2570	5	1	26343745	967	-4.78	6.87	12	0.14	-768.00	534.00	13000	20230719	-71.77	3615	20231024	1.52	6400	-42.66	20240125	3635	0.96	20240530	13000	-71.77	20230719	3615	1.52	20231024	0.28	N	321370	500	131 억		0	N	N	0	N	00	N
81	20240617	091038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	5	2	0.14	30995365	8359	6.70	3680	3725	3680	4780	2580	3680	3708.02	0.00	0	-5996	3780	3730	3700	3650	3620	3715	3635	132	1100	500	2570	5	1	26343745	971	-4.80	6.90	12	0.03	-768.00	534.00	13000	20230719	-71.65	3615	20231024	1.94	6400	-42.42	20240125	3635	1.38	20240530	13000	-71.65	20230719	3615	1.94	20231024	0.28	N	321370	500	131 억		0	N	N	0	N	00	N
82	20240614	160906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	-70	5	-1.87	460719595	124621	97.99	3750	3750	3670	4875	2625	3750	3697.06	0.00	0	5586	3836	3792	3721	3677	3606	3757	3642	132	1125	500	2620	5	1	26343745	969	-4.79	6.89	12	0.47	-768.00	534.00	13000	20230719	-71.69	3615	20231024	1.80	6400	-42.50	20240125	3635	1.24	20240530	13000	-71.69	20230719	3615	1.80	20231024	0.29	N	321370	500	131 억		0	N	N	0	N	00	N
83	20240614	150909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	-45	5	-1.20	398668180	107781	84.75	3750	3750	3670	4875	2625	3750	3698.87	0.00	0	5336	3836	3792	3721	3677	3606	3757	3642	132	1125	500	2620	5	1	26343745	976	-4.82	6.94	12	0.41	-768.00	534.00	13000	20230719	-71.50	3615	20231024	2.49	6400	-42.11	20240125	3635	1.93	20240530	13000	-71.50	20230719	3615	2.49	20231024	0.29	N	321370	500	131 억		0	N	N	0	N	00	N
84	20240614	140908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	-40	5	-1.07	366428675	99061	77.90	3750	3750	3670	4875	2625	3750	3699.02	0.00	0	4752	3836	3792	3721	3677	3606	3757	3642	132	1125	500	2620	5	1	26343745	977	-4.83	6.95	12	0.38	-768.00	534.00	13000	20230719	-71.46	3615	20231024	2.63	6400	-42.03	20240125	3635	2.06	20240530	13000	-71.46	20230719	3615	2.63	20231024	0.29	N	321370	500	131 억		0	N	N	0	N	00	N
85	20240614	130911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-50	5	-1.33	301608520	81517	64.10	3750	3750	3670	4875	2625	3750	3699.95	0.00	0	-823	3836	3792	3721	3677	3606	3757	3642	132	1125	500	2620	5	1	26343745	975	-4.82	6.93	12	0.31	-768.00	534.00	13000	20230719	-71.54	3615	20231024	2.35	6400	-42.19	20240125	3635	1.79	20240530	13000	-71.54	20230719	3615	2.35	20231024	0.29	N	321370	500	131 억		0	N	N	0	N	00	N
86	20240614	120914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	-30	5	-0.80	254267205	68712	54.03	3750	3750	3670	4875	2625	3750	3700.48	0.00	0	-2358	3836	3792	3721	3677	3606	3757	3642	132	1125	500	2620	5	1	26343745	980	-4.84	6.97	12	0.26	-768.00	534.00	13000	20230719	-71.38	3615	20231024	2.90	6400	-41.88	20240125	3635	2.34	20240530	13000	-71.38	20230719	3615	2.90	20231024	0.29	N	321370	500	131 억		0	N	N	0	N	00	N
87	20240614	111024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	-30	5	-0.80	230383715	62264	48.96	3750	3750	3670	4875	2625	3750	3700.11	0.00	0	-3978	3836	3792	3721	3677	3606	3757	3642	132	1125	500	2620	5	1	26343745	980	-4.84	6.97	12	0.24	-768.00	534.00	13000	20230719	-71.38	3615	20231024	2.90	6400	-41.88	20240125	3635	2.34	20240530	13000	-71.38	20230719	3615	2.90	20231024	0.29	N	321370	500	131 억		0	N	N	0	N	00	N
88	20240614	101023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	-40	5	-1.07	132144665	35738	28.10	3750	3750	3670	4875	2625	3750	3697.60	0.00	0	-3510	3836	3792	3721	3677	3606	3757	3642	132	1125	500	2620	5	1	26343745	977	-4.83	6.95	12	0.14	-768.00	534.00	13000	20230719	-71.46	3615	20231024	2.63	6400	-42.03	20240125	3635	2.06	20240530	13000	-71.46	20230719	3615	2.63	20231024	0.29	N	321370	500	131 억		0	N	N	0	N	00	N
89	20240614	091029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	-30	5	-0.80	44745285	12112	9.52	3750	3750	3670	4875	2625	3750	3694.29	0.00	0	-319	3836	3792	3721	3677	3606	3757	3642	132	1125	500	2620	5	1	26343745	980	-4.84	6.97	12	0.05	-768.00	534.00	13000	20230719	-71.38	3615	20231024	2.90	6400	-41.88	20240125	3635	2.34	20240530	13000	-71.38	20230719	3615	2.90	20231024	0.29	N	321370	500	131 억		0	N	N	0	N	00	N
90	20240613	161012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3750	30	2	0.81	470834675	126806	259.59	3765	3765	3650	4835	2605	3720	3713.02	0.00	0	24982	3760	3740	3720	3700	3680	3750	3710	132	1115	500	2600	5	1	26343745	988	-4.88	7.02	12	0.48	-768.00	534.00	13000	20230719	-71.15	3615	20231024	3.73	6400	-41.41	20240125	3635	3.16	20240530	13000	-71.15	20230719	3615	3.73	20231024	0.29	N	321370	500	131 억		0	N	N	0	N	00	N
91	20240613	151031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	35	2	0.94	454386615	122419	250.61	3765	3765	3650	4835	2605	3720	3711.73	0.00	0	24472	3760	3740	3720	3700	3680	3750	3710	132	1115	500	2600	5	1	26343745	989	-4.89	7.03	12	0.46	-768.00	534.00	13000	20230719	-71.12	3615	20231024	3.87	6400	-41.33	20240125	3635	3.30	20240530	13000	-71.12	20230719	3615	3.87	20231024	0.29	N	321370	500	131 억		0	N	N	0	N	00	N
92	20240613	141019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3715	-5	5	-0.13	357044745	96339	197.22	3765	3765	3650	4835	2605	3720	3706.13	0.00	0	6943	3760	3740	3720	3700	3680	3750	3710	132	1115	500	2600	5	1	26343745	979	-4.84	6.96	12	0.37	-768.00	534.00	13000	20230719	-71.42	3615	20231024	2.77	6400	-41.95	20240125	3635	2.20	20240530	13000	-71.42	20230719	3615	2.77	20231024	0.29	N	321370	500	131 억		0	N	N	0	N	00	N
93	20240613	131017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	-15	5	-0.40	315724840	85155	174.32	3765	3765	3650	4835	2605	3720	3707.65	0.00	0	8659	3760	3740	3720	3700	3680	3750	3710	132	1115	500	2600	5	1	26343745	976	-4.82	6.94	12	0.32	-768.00	534.00	13000	20230719	-71.50	3615	20231024	2.49	6400	-42.11	20240125	3635	1.93	20240530	13000	-71.50	20230719	3615	2.49	20231024	0.29	N	321370	500	131 억		0	N	N	0	N	00	N
94	20240613	121021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	-10	5	-0.27	175677590	47145	96.51	3765	3765	3710	4835	2605	3720	3726.32	0.00	0	3596	3760	3740	3720	3700	3680	3750	3710	132	1115	500	2600	5	1	26343745	977	-4.83	6.95	12	0.18	-768.00	534.00	13000	20230719	-71.46	3615	20231024	2.63	6400	-42.03	20240125	3635	2.06	20240530	13000	-71.46	20230719	3615	2.63	20231024	0.29	N	321370	500	131 억		0	N	N	0	N	00	N
95	20240613	111014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	0	3	0.00	137260885	36813	75.36	3765	3765	3715	4835	2605	3720	3728.60	0.00	0	1884	3760	3740	3720	3700	3680	3750	3710	132	1115	500	2600	5	1	26343745	980	-4.84	6.97	12	0.14	-768.00	534.00	13000	20230719	-71.38	3615	20231024	2.90	6400	-41.88	20240125	3635	2.34	20240530	13000	-71.38	20230719	3615	2.90	20231024	0.29	N	321370	500	131 억		0	N	N	0	N	00	N
96	20240613	101014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	25	2	0.67	103205900	27670	56.64	3765	3765	3715	4835	2605	3720	3729.88	0.00	0	2794	3760	3740	3720	3700	3680	3750	3710	132	1115	500	2600	5	1	26343745	987	-4.88	7.01	12	0.11	-768.00	534.00	13000	20230719	-71.19	3615	20231024	3.60	6400	-41.48	20240125	3635	3.03	20240530	13000	-71.19	20230719	3615	3.60	20231024	0.29	N	321370	500	131 억		0	N	N	0	N	00	N
97	20240613	091022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	15	2	0.40	17565315	4712	9.65	3765	3765	3720	4835	2605	3720	3727.78	0.00	0	-52	3760	3740	3720	3700	3680	3750	3710	132	1115	500	2600	5	1	26343745	984	-4.86	6.99	12	0.02	-768.00	534.00	13000	20230719	-71.27	3615	20231024	3.32	6400	-41.64	20240125	3635	2.75	20240530	13000	-71.27	20230719	3615	3.32	20231024	0.29	N	321370	500	131 억		0	N	N	0	N	00	N
98	20240612	161005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	20	2	0.54	181447600	48848	67.46	3700	3740	3700	4810	2590	3700	3714.53	0.00	0	-6242	3766	3732	3716	3682	3666	3725	3675	132	1110	500	2590	5	1	26343745	980	-4.84	6.97	12	0.19	-768.00	534.00	13000	20230719	-71.38	3615	20231024	2.90	6400	-41.88	20240125	3635	2.34	20240530	13000	-71.38	20230719	3615	2.90	20231024	0.30	N	321370	500	131 억		0	N	N	0	N	00	N
99	20240612	151016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	20	2	0.54	168570255	45383	62.68	3700	3740	3700	4810	2590	3700	3714.39	0.00	0	-6141	3766	3732	3716	3682	3666	3725	3675	132	1110	500	2590	5	1	26343745	980	-4.84	6.97	12	0.17	-768.00	534.00	13000	20230719	-71.38	3615	20231024	2.90	6400	-41.88	20240125	3635	2.34	20240530	13000	-71.38	20230719	3615	2.90	20231024	0.30	N	321370	500	131 억		0	N	N	0	N	00	N
100	20240612	141009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	20	2	0.54	152623175	41093	56.75	3700	3740	3700	4810	2590	3700	3714.09	0.00	0	-6141	3766	3732	3716	3682	3666	3725	3675	132	1110	500	2590	5	1	26343745	980	-4.84	6.97	12	0.16	-768.00	534.00	13000	20230719	-71.38	3615	20231024	2.90	6400	-41.88	20240125	3635	2.34	20240530	13000	-71.38	20230719	3615	2.90	20231024	0.30	N	321370	500	131 억		0	N	N	0	N	00	N
101	20240612	131011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3715	15	2	0.41	145583545	39198	54.13	3700	3740	3700	4810	2590	3700	3714.06	0.00	0	-6141	3766	3732	3716	3682	3666	3725	3675	132	1110	500	2590	5	1	26343745	979	-4.84	6.96	12	0.15	-768.00	534.00	13000	20230719	-71.42	3615	20231024	2.77	6400	-41.95	20240125	3635	2.20	20240530	13000	-71.42	20230719	3615	2.77	20231024	0.30	N	321370	500	131 억		0	N	N	0	N	00	N
102	20240612	121009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3715	15	2	0.41	127205620	34240	47.29	3700	3740	3700	4810	2590	3700	3715.12	0.00	0	-6132	3766	3732	3716	3682	3666	3725	3675	132	1110	500	2590	5	1	26343745	979	-4.84	6.96	12	0.13	-768.00	534.00	13000	20230719	-71.42	3615	20231024	2.77	6400	-41.95	20240125	3635	2.20	20240530	13000	-71.42	20230719	3615	2.77	20231024	0.30	N	321370	500	131 억		0	N	N	0	N	00	N
103	20240612	111007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	20	2	0.54	74558265	20059	27.70	3700	3740	3700	4810	2590	3700	3716.95	0.00	0	1063	3766	3732	3716	3682	3666	3725	3675	132	1110	500	2590	5	1	26343745	980	-4.84	6.97	12	0.08	-768.00	534.00	13000	20230719	-71.38	3615	20231024	2.90	6400	-41.88	20240125	3635	2.34	20240530	13000	-71.38	20230719	3615	2.90	20231024	0.30	N	321370	500	131 억		0	N	N	0	N	00	N
104	20240612	101009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	25	2	0.68	38225440	10286	14.21	3700	3740	3700	4810	2590	3700	3716.26	0.00	0	889	3766	3732	3716	3682	3666	3725	3675	132	1110	500	2590	5	1	26343745	981	-4.85	6.98	12	0.04	-768.00	534.00	13000	20230719	-71.35	3615	20231024	3.04	6400	-41.80	20240125	3635	2.48	20240530	13000	-71.35	20230719	3615	3.04	20231024	0.30	N	321370	500	131 억		0	N	N	0	N	00	N
105	20240612	091012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	35	2	0.95	5524275	1491	2.06	3700	3740	3700	4810	2590	3700	3705.08	0.00	0	-854	3766	3732	3716	3682	3666	3725	3675	132	1110	500	2590	5	1	26343745	984	-4.86	6.99	12	0.01	-768.00	534.00	13000	20230719	-71.27	3615	20231024	3.32	6400	-41.64	20240125	3635	2.75	20240530	13000	-71.27	20230719	3615	3.32	20231024	0.30	N	321370	500	131 억		0	N	N	0	N	00	N
106	20240610	161001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3750	-15	5	-0.40	277356795	74330	110.56	3780	3780	3700	4890	2640	3765	3731.42	0.00	0	-5395	3828	3796	3748	3716	3668	3772	3692	132	1125	500	2630	5	1	26343745	988	-4.88	7.02	12	0.28	-768.00	534.00	13000	20230719	-71.15	3615	20231024	3.73	6400	-41.41	20240125	3635	3.16	20240530	13000	-71.15	20230719	3615	3.73	20231024	0.31	N	321370	500	131 억		0	N	N	0	N	00	N
107	20240610	151011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	-10	5	-0.27	233918920	62746	93.33	3780	3780	3700	4890	2640	3765	3728.03	0.00	0	-2057	3828	3796	3748	3716	3668	3772	3692	132	1125	500	2630	5	1	26343745	989	-4.89	7.03	12	0.24	-768.00	534.00	13000	20230719	-71.12	3615	20231024	3.87	6400	-41.33	20240125	3635	3.30	20240530	13000	-71.12	20230719	3615	3.87	20231024	0.31	N	321370	500	131 억		0	N	N	0	N	00	N
108	20240610	141005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	-25	5	-0.66	208387495	55939	83.20	3780	3780	3700	4890	2640	3765	3725.26	0.00	0	-783	3828	3796	3748	3716	3668	3772	3692	132	1125	500	2630	5	1	26343745	985	-4.87	7.00	12	0.21	-768.00	534.00	13000	20230719	-71.23	3615	20231024	3.46	6400	-41.56	20240125	3635	2.89	20240530	13000	-71.23	20230719	3615	3.46	20231024	0.31	N	321370	500	131 억		0	N	N	0	N	00	N
109	20240610	131001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	-40	5	-1.06	184978750	49664	73.87	3780	3780	3700	4890	2640	3765	3724.60	0.00	0	-2204	3828	3796	3748	3716	3668	3772	3692	132	1125	500	2630	5	1	26343745	981	-4.85	6.98	12	0.19	-768.00	534.00	13000	20230719	-71.35	3615	20231024	3.04	6400	-41.80	20240125	3635	2.48	20240530	13000	-71.35	20230719	3615	3.04	20231024	0.31	N	321370	500	131 억		0	N	N	0	N	00	N
110	20240610	121004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	-55	5	-1.46	152630745	40968	60.94	3780	3780	3700	4890	2640	3765	3725.61	0.00	0	-2213	3828	3796	3748	3716	3668	3772	3692	132	1125	500	2630	5	1	26343745	977	-4.83	6.95	12	0.16	-768.00	534.00	13000	20230719	-71.46	3615	20231024	2.63	6400	-42.03	20240125	3635	2.06	20240530	13000	-71.46	20230719	3615	2.63	20231024	0.31	N	321370	500	131 억		0	N	N	0	N	00	N
111	20240610	111006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3715	-50	5	-1.33	133821835	35894	53.39	3780	3780	3700	4890	2640	3765	3728.25	0.00	0	-1331	3828	3796	3748	3716	3668	3772	3692	132	1125	500	2630	5	1	26343745	979	-4.84	6.96	12	0.14	-768.00	534.00	13000	20230719	-71.42	3615	20231024	2.77	6400	-41.95	20240125	3635	2.20	20240530	13000	-71.42	20230719	3615	2.77	20231024	0.31	N	321370	500	131 억		0	N	N	0	N	00	N
112	20240610	101003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	-45	5	-1.20	83597800	22368	33.27	3780	3780	3705	4890	2640	3765	3737.38	0.00	0	-1011	3828	3796	3748	3716	3668	3772	3692	132	1125	500	2630	5	1	26343745	980	-4.84	6.97	12	0.08	-768.00	534.00	13000	20230719	-71.38	3615	20231024	2.90	6400	-41.88	20240125	3635	2.34	20240530	13000	-71.38	20230719	3615	2.90	20231024	0.31	N	321370	500	131 억		0	N	N	0	N	00	N
113	20240610	091010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	-25	5	-0.66	20778925	5533	8.23	3780	3780	3705	4890	2640	3765	3755.45	0.00	0	-507	3828	3796	3748	3716	3668	3772	3692	132	1125	500	2630	5	1	26343745	985	-4.87	7.00	12	0.02	-768.00	534.00	13000	20230719	-71.23	3615	20231024	3.46	6400	-41.56	20240125	3635	2.89	20240530	13000	-71.23	20230719	3615	3.46	20231024	0.31	N	321370	500	131 억		0	N	N	0	N	00	N
114	20240607	161037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3765	75	2	2.03	251096940	67137	90.68	3780	3780	3700	4795	2585	3690	3740.05	0.00	0	11090	3770	3730	3700	3660	3630	3715	3645	132	1105	500	2580	5	1	26343745	992	-4.90	7.05	12	0.25	-768.00	534.00	13000	20230719	-71.04	3615	20231024	4.15	6400	-41.17	20240125	3635	3.58	20240530	13000	-71.04	20230719	3615	4.15	20231024	0.31	N	321370	500	131 억		0	N	N	0	N	00	N
115	20240607	151044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3760	70	2	1.90	240286755	64264	86.80	3780	3780	3700	4795	2585	3690	3739.06	0.00	0	11150	3770	3730	3700	3660	3630	3715	3645	132	1105	500	2580	5	1	26343745	991	-4.90	7.04	12	0.24	-768.00	534.00	13000	20230719	-71.08	3615	20231024	4.01	6400	-41.25	20240125	3635	3.44	20240530	13000	-71.08	20230719	3615	4.01	20231024	0.31	N	321370	500	131 억		0	N	N	0	N	00	N
116	20240607	141038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	50	2	1.36	200494475	53625	72.43	3780	3780	3700	4795	2585	3690	3738.82	0.00	0	7304	3770	3730	3700	3660	3630	3715	3645	132	1105	500	2580	5	1	26343745	985	-4.87	7.00	12	0.20	-768.00	534.00	13000	20230719	-71.23	3615	20231024	3.46	6400	-41.56	20240125	3635	2.89	20240530	13000	-71.23	20230719	3615	3.46	20231024	0.31	N	321370	500	131 억		0	N	N	0	N	00	N
117	20240607	131034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	50	2	1.36	188152460	50319	67.96	3780	3780	3700	4795	2585	3690	3739.19	0.00	0	6415	3770	3730	3700	3660	3630	3715	3645	132	1105	500	2580	5	1	26343745	985	-4.87	7.00	12	0.19	-768.00	534.00	13000	20230719	-71.23	3615	20231024	3.46	6400	-41.56	20240125	3635	2.89	20240530	13000	-71.23	20230719	3615	3.46	20231024	0.31	N	321370	500	131 억		0	N	N	0	N	00	N
118	20240607	121039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	35	2	0.95	146657160	39187	52.93	3780	3780	3700	4795	2585	3690	3742.50	0.00	0	5952	3770	3730	3700	3660	3630	3715	3645	132	1105	500	2580	5	1	26343745	981	-4.85	6.98	12	0.15	-768.00	534.00	13000	20230719	-71.35	3615	20231024	3.04	6400	-41.80	20240125	3635	2.48	20240530	13000	-71.35	20230719	3615	3.04	20231024	0.31	N	321370	500	131 억		0	N	N	0	N	00	N
119	20240607	111019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	45	2	1.22	121900510	32546	43.96	3780	3780	3700	4795	2585	3690	3745.48	0.00	0	6081	3770	3730	3700	3660	3630	3715	3645	132	1105	500	2580	5	1	26343745	984	-4.86	6.99	12	0.12	-768.00	534.00	13000	20230719	-71.27	3615	20231024	3.32	6400	-41.64	20240125	3635	2.75	20240530	13000	-71.27	20230719	3615	3.32	20231024	0.31	N	321370	500	131 억		0	N	N	0	N	00	N
120	20240607	101038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	50	2	1.36	83851210	22373	30.22	3780	3780	3700	4795	2585	3690	3747.88	0.00	0	2981	3770	3730	3700	3660	3630	3715	3645	132	1105	500	2580	5	1	26343745	985	-4.87	7.00	12	0.08	-768.00	534.00	13000	20230719	-71.23	3615	20231024	3.46	6400	-41.56	20240125	3635	2.89	20240530	13000	-71.23	20230719	3615	3.46	20231024	0.31	N	321370	500	131 억		0	N	N	0	N	00	N
121	20240607	091037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	55	2	1.49	6960275	1850	2.50	3780	3780	3710	4795	2585	3690	3762.31	0.00	0	-662	3770	3730	3700	3660	3630	3715	3645	132	1105	500	2580	5	1	26343745	987	-4.88	7.01	12	0.01	-768.00	534.00	13000	20230719	-71.19	3615	20231024	3.60	6400	-41.48	20240125	3635	3.03	20240530	13000	-71.19	20230719	3615	3.60	20231024	0.31	N	321370	500	131 억		0	N	N	0	N	00	N
122	20240605	161034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	-15	5	-0.40	273187940	74038	72.99	3700	3740	3670	4815	2595	3705	3689.83	0.00	0	-748	3778	3741	3713	3676	3648	3727	3662	132	1110	500	2590	5	1	26343745	972	-4.80	6.91	12	0.28	-768.00	534.00	13000	20230719	-71.62	3615	20231024	2.07	6400	-42.34	20240125	3635	1.51	20240530	13000	-71.62	20230719	3615	2.07	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
123	20240605	151032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-20	5	-0.54	260088520	70483	69.49	3700	3740	3670	4815	2595	3705	3690.09	0.00	0	-298	3778	3741	3713	3676	3648	3727	3662	132	1110	500	2590	5	1	26343745	971	-4.80	6.90	12	0.27	-768.00	534.00	13000	20230719	-71.65	3615	20231024	1.94	6400	-42.42	20240125	3635	1.38	20240530	13000	-71.65	20230719	3615	1.94	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
124	20240605	141032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	-25	5	-0.67	226249700	61286	60.42	3700	3740	3670	4815	2595	3705	3691.70	0.00	0	-325	3778	3741	3713	3676	3648	3727	3662	132	1110	500	2590	5	1	26343745	969	-4.79	6.89	12	0.23	-768.00	534.00	13000	20230719	-71.69	3615	20231024	1.80	6400	-42.50	20240125	3635	1.24	20240530	13000	-71.69	20230719	3615	1.80	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
125	20240605	131031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-20	5	-0.54	196414765	53175	52.43	3700	3740	3670	4815	2595	3705	3693.74	0.00	0	-227	3778	3741	3713	3676	3648	3727	3662	132	1110	500	2590	5	1	26343745	971	-4.80	6.90	12	0.20	-768.00	534.00	13000	20230719	-71.65	3615	20231024	1.94	6400	-42.42	20240125	3635	1.38	20240530	13000	-71.65	20230719	3615	1.94	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
126	20240605	121030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-20	5	-0.54	155434595	42025	41.43	3700	3740	3675	4815	2595	3705	3698.62	0.00	0	-218	3778	3741	3713	3676	3648	3727	3662	132	1110	500	2590	5	1	26343745	971	-4.80	6.90	12	0.16	-768.00	534.00	13000	20230719	-71.65	3615	20231024	1.94	6400	-42.42	20240125	3635	1.38	20240530	13000	-71.65	20230719	3615	1.94	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
127	20240605	111030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	-25	5	-0.67	108797705	29353	28.94	3700	3740	3680	4815	2595	3705	3706.53	0.00	0	597	3778	3741	3713	3676	3648	3727	3662	132	1110	500	2590	5	1	26343745	969	-4.79	6.89	12	0.11	-768.00	534.00	13000	20230719	-71.69	3615	20231024	1.80	6400	-42.50	20240125	3635	1.24	20240530	13000	-71.69	20230719	3615	1.80	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
128	20240605	101028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	15	2	0.40	35612160	9564	9.43	3700	3740	3700	4815	2595	3705	3723.56	0.00	0	-299	3778	3741	3713	3676	3648	3727	3662	132	1110	500	2590	5	1	26343745	980	-4.84	6.97	12	0.04	-768.00	534.00	13000	20230719	-71.38	3615	20231024	2.90	6400	-41.88	20240125	3635	2.34	20240530	13000	-71.38	20230719	3615	2.90	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
129	20240605	091027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	15	2	0.40	3904785	1049	1.03	3700	3740	3700	4815	2595	3705	3722.39	0.00	0	130	3778	3741	3713	3676	3648	3727	3662	132	1110	500	2590	5	1	26343745	980	-4.84	6.97	12	0.00	-768.00	534.00	13000	20230719	-71.38	3615	20231024	2.90	6400	-41.88	20240125	3635	2.34	20240530	13000	-71.38	20230719	3615	2.90	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
130	20240604	161019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	-70	5	-1.85	374658380	101145	82.75	3725	3750	3685	4905	2645	3775	3704.17	0.00	0	-7365	3851	3812	3746	3707	3641	3832	3727	132	1130	500	2640	5	1	26343745	976	-4.82	6.94	12	0.38	-768.00	534.00	13000	20230719	-71.50	3615	20231024	2.49	6400	-42.11	20240125	3635	1.93	20240530	13000	-71.50	20230719	3615	2.49	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
131	20240604	151019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-75	5	-1.99	363014420	98004	80.18	3725	3750	3685	4905	2645	3775	3704.08	0.00	0	-5967	3851	3812	3746	3707	3641	3832	3727	132	1130	500	2640	5	1	26343745	975	-4.82	6.93	12	0.37	-768.00	534.00	13000	20230719	-71.54	3615	20231024	2.35	6400	-42.19	20240125	3635	1.79	20240530	13000	-71.54	20230719	3615	2.35	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
132	20240604	141023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	-65	5	-1.72	322283200	87019	71.20	3725	3750	3685	4905	2645	3775	3703.60	0.00	0	-6117	3851	3812	3746	3707	3641	3832	3727	132	1130	500	2640	5	1	26343745	977	-4.83	6.95	12	0.33	-768.00	534.00	13000	20230719	-71.46	3615	20231024	2.63	6400	-42.03	20240125	3635	2.06	20240530	13000	-71.46	20230719	3615	2.63	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
133	20240604	131019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-75	5	-1.99	311705065	84168	68.86	3725	3750	3685	4905	2645	3775	3703.37	0.00	0	-4895	3851	3812	3746	3707	3641	3832	3727	132	1130	500	2640	5	1	26343745	975	-4.82	6.93	12	0.32	-768.00	534.00	13000	20230719	-71.54	3615	20231024	2.35	6400	-42.19	20240125	3635	1.79	20240530	13000	-71.54	20230719	3615	2.35	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
134	20240604	121017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	-80	5	-2.12	250947265	67711	55.40	3725	3750	3690	4905	2645	3775	3706.15	0.00	0	-3578	3851	3812	3746	3707	3641	3832	3727	132	1130	500	2640	5	1	26343745	973	-4.81	6.92	12	0.26	-768.00	534.00	13000	20230719	-71.58	3615	20231024	2.21	6400	-42.27	20240125	3635	1.65	20240530	13000	-71.58	20230719	3615	2.21	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
135	20240604	111014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	-70	5	-1.85	193439120	52159	42.67	3725	3750	3690	4905	2645	3775	3708.64	0.00	0	-2360	3851	3812	3746	3707	3641	3832	3727	132	1130	500	2640	5	1	26343745	976	-4.82	6.94	12	0.20	-768.00	534.00	13000	20230719	-71.50	3615	20231024	2.49	6400	-42.11	20240125	3635	1.93	20240530	13000	-71.50	20230719	3615	2.49	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
136	20240604	101017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	-85	5	-2.25	163299975	44019	36.02	3725	3750	3690	4905	2645	3775	3709.76	0.00	0	-2766	3851	3812	3746	3707	3641	3832	3727	132	1130	500	2640	5	1	26343745	972	-4.80	6.91	12	0.17	-768.00	534.00	13000	20230719	-71.62	3615	20231024	2.07	6400	-42.34	20240125	3635	1.51	20240530	13000	-71.62	20230719	3615	2.07	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
137	20240604	091016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	-55	5	-1.46	36845075	9912	8.11	3725	3750	3700	4905	2645	3775	3717.22	0.00	0	1079	3851	3812	3746	3707	3641	3832	3727	132	1130	500	2640	5	1	26343745	980	-4.84	6.97	12	0.04	-768.00	534.00	13000	20230719	-71.38	3615	20231024	2.90	6400	-41.88	20240125	3635	2.34	20240530	13000	-71.38	20230719	3615	2.90	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
138	20240603	161005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3775	35	2	0.94	454420600	121924	99.37	3740	3785	3680	4860	2620	3740	3727.06	0.00	0	14002	3896	3817	3761	3682	3626	3790	3655	132	1120	500	2610	5	1	26343745	994	-4.92	7.07	12	0.46	-768.00	534.00	13000	20230719	-70.96	3615	20231024	4.43	6400	-41.02	20240125	3635	3.85	20240530	13000	-70.96	20230719	3615	4.43	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
139	20240603	151005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	30	2	0.80	437215520	117364	95.66	3740	3785	3680	4860	2620	3740	3725.29	0.00	0	14090	3896	3817	3761	3682	3626	3790	3655	132	1120	500	2610	5	1	26343745	993	-4.91	7.06	12	0.45	-768.00	534.00	13000	20230719	-71.00	3615	20231024	4.29	6400	-41.09	20240125	3635	3.71	20240530	13000	-71.00	20230719	3615	4.29	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
140	20240603	141005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	5	2	0.13	401871680	107935	87.97	3740	3785	3680	4860	2620	3740	3723.27	0.00	0	12470	3896	3817	3761	3682	3626	3790	3655	132	1120	500	2610	5	1	26343745	987	-4.88	7.01	12	0.41	-768.00	534.00	13000	20230719	-71.19	3615	20231024	3.60	6400	-41.48	20240125	3635	3.03	20240530	13000	-71.19	20230719	3615	3.60	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
141	20240603	131006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	15	2	0.40	329808015	88646	72.25	3740	3785	3680	4860	2620	3740	3720.51	0.00	0	11598	3896	3817	3761	3682	3626	3790	3655	132	1120	500	2610	5	1	26343745	989	-4.89	7.03	12	0.34	-768.00	534.00	13000	20230719	-71.12	3615	20231024	3.87	6400	-41.33	20240125	3635	3.30	20240530	13000	-71.12	20230719	3615	3.87	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
142	20240603	121005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	-10	5	-0.27	298369680	80257	65.41	3740	3785	3680	4860	2620	3740	3717.68	0.00	0	7337	3896	3817	3761	3682	3626	3790	3655	132	1120	500	2610	5	1	26343745	983	-4.86	6.99	12	0.30	-768.00	534.00	13000	20230719	-71.31	3615	20231024	3.18	6400	-41.72	20240125	3635	2.61	20240530	13000	-71.31	20230719	3615	3.18	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
143	20240603	111000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	0	3	0.00	265727925	71510	58.28	3740	3785	3680	4860	2620	3740	3715.95	0.00	0	6083	3896	3817	3761	3682	3626	3790	3655	132	1120	500	2610	5	1	26343745	985	-4.87	7.00	12	0.27	-768.00	534.00	13000	20230719	-71.23	3615	20231024	3.46	6400	-41.56	20240125	3635	2.89	20240530	13000	-71.23	20230719	3615	3.46	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
144	20240603	100954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	-20	5	-0.53	205797080	55420	45.17	3740	3785	3680	4860	2620	3740	3713.41	0.00	0	11330	3896	3817	3761	3682	3626	3790	3655	132	1120	500	2610	5	1	26343745	980	-4.84	6.97	12	0.21	-768.00	534.00	13000	20230719	-71.38	3615	20231024	2.90	6400	-41.88	20240125	3635	2.34	20240530	13000	-71.38	20230719	3615	2.90	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N
145	20240603	090954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-55	5	-1.47	114587805	30987	25.26	3740	3740	3680	4860	2620	3740	3697.93	0.00	0	16003	3896	3817	3761	3682	3626	3790	3655	132	1120	500	2610	5	1	26343745	971	-4.80	6.90	12	0.12	-768.00	534.00	13000	20230719	-71.65	3615	20231024	1.94	6400	-42.42	20240125	3635	1.38	20240530	13000	-71.65	20230719	3615	1.94	20231024	0.32	N	321370	500	131 억		0	N	N	0	N	00	N