KissMeData/069330/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	160636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1402	33	2	2.41	50273078	35916	178.02	1369	1429	1369	1779	959	1369	1399.74	0.92	0	7853	1457	1413	1391	1347	1325	1402	1336	71	410	500	930	1	1	14191091	199	-6.34	1.06	12	0.25	-221.00	1327.00	2300	20231108	-39.04	1206	20240402	16.25	1671	-16.10	20240109	1206	16.25	20240402	2300	-39.04	20231108	1206	16.25	20240402	0.00	N	069330	500	70 억		130563	N	N	0	N	00	N
3	20240628	150648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1403	34	2	2.48	49322134	35238	174.66	1369	1429	1369	1779	959	1369	1399.69	0.92	0	7834	1457	1413	1391	1347	1325	1402	1336	71	410	500	930	1	1	14191091	199	-6.35	1.06	12	0.25	-221.00	1327.00	2300	20231108	-39.00	1206	20240402	16.33	1671	-16.04	20240109	1206	16.33	20240402	2300	-39.00	20231108	1206	16.33	20240402	0.00	N	069330	500	70 억		130563	N	N	0	N	00	N
4	20240628	140647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1408	39	2	2.85	32951937	23624	117.10	1369	1429	1369	1779	959	1369	1394.85	0.92	0	8032	1457	1413	1391	1347	1325	1402	1336	71	410	500	930	1	1	14191091	200	-6.37	1.06	12	0.17	-221.00	1327.00	2300	20231108	-38.78	1206	20240402	16.75	1671	-15.74	20240109	1206	16.75	20240402	2300	-38.78	20231108	1206	16.75	20240402	0.00	N	069330	500	70 억		130563	N	N	0	N	00	N
5	20240628	130647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1409	40	2	2.92	32140147	23047	114.24	1369	1429	1369	1779	959	1369	1394.55	0.92	0	7900	1457	1413	1391	1347	1325	1402	1336	71	410	500	930	1	1	14191091	200	-6.38	1.06	12	0.16	-221.00	1327.00	2300	20231108	-38.74	1206	20240402	16.83	1671	-15.68	20240109	1206	16.83	20240402	2300	-38.74	20231108	1206	16.83	20240402	0.00	N	069330	500	70 억		130563	N	N	0	N	00	N
6	20240628	120646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1406	37	2	2.70	28832471	20693	102.57	1369	1429	1369	1779	959	1369	1393.34	0.92	0	7889	1457	1413	1391	1347	1325	1402	1336	71	410	500	930	1	1	14191091	200	-6.36	1.06	12	0.15	-221.00	1327.00	2300	20231108	-38.87	1206	20240402	16.58	1671	-15.86	20240109	1206	16.58	20240402	2300	-38.87	20231108	1206	16.58	20240402	0.00	N	069330	500	70 억		130563	N	N	0	N	00	N
7	20240628	110635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1416	47	2	3.43	22465907	16165	80.12	1369	1429	1369	1779	959	1369	1389.79	0.92	0	5651	1457	1413	1391	1347	1325	1402	1336	71	410	500	930	1	1	14191091	201	-6.41	1.07	12	0.11	-221.00	1327.00	2300	20231108	-38.43	1206	20240402	17.41	1671	-15.26	20240109	1206	17.41	20240402	2300	-38.43	20231108	1206	17.41	20240402	0.00	N	069330	500	70 억		130563	N	N	0	N	00	N
8	20240628	100633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1419	50	2	3.65	19761490	14266	70.71	1369	1429	1369	1779	959	1369	1385.22	0.92	0	5370	1457	1413	1391	1347	1325	1402	1336	71	410	500	930	1	1	14191091	201	-6.42	1.07	12	0.10	-221.00	1327.00	2300	20231108	-38.30	1206	20240402	17.66	1671	-15.08	20240109	1206	17.66	20240402	2300	-38.30	20231108	1206	17.66	20240402	0.00	N	069330	500	70 억		130563	N	N	0	N	00	N
9	20240628	090634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1391	22	2	1.61	10107525	7378	36.57	1369	1391	1369	1779	959	1369	1369.95	0.92	0	4250	1457	1413	1391	1347	1325	1402	1336	71	410	500	930	1	1	14191091	197	-6.29	1.05	12	0.05	-221.00	1327.00	2300	20231108	-39.52	1206	20240402	15.34	1671	-16.76	20240109	1206	15.34	20240402	2300	-39.52	20231108	1206	15.34	20240402	0.00	N	069330	500	70 억		130563	N	N	0	N	00	N
10	20240627	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1369	-66	5	-4.60	28590754	20175	79.07	1434	1435	1369	1865	1005	1435	1417.14	0.97	0	-7792	1471	1453	1434	1416	1397	1462	1425	71	430	500	970	1	1	14191091	194	-6.19	1.03	12	0.14	-221.00	1327.00	2300	20231108	-40.48	1206	20240402	13.52	1671	-18.07	20240109	1206	13.52	20240402	2300	-40.48	20231108	1206	13.52	20240402	0.00	N	069330	500	70 억		138325	N	N	0	N	00	N
11	20240627	150635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1411	-24	5	-1.67	24715982	17359	68.03	1434	1435	1411	1865	1005	1435	1423.81	0.97	0	-7727	1471	1453	1434	1416	1397	1462	1425	71	430	500	970	1	1	14191091	200	-6.38	1.06	12	0.12	-221.00	1327.00	2300	20231108	-38.65	1206	20240402	17.00	1671	-15.56	20240109	1206	17.00	20240402	2300	-38.65	20231108	1206	17.00	20240402	0.00	N	069330	500	70 억		138325	N	N	0	N	00	N
12	20240627	140632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1431	-4	5	-0.28	15481352	10848	42.52	1434	1435	1421	1865	1005	1435	1427.12	0.97	0	-4419	1471	1453	1434	1416	1397	1462	1425	71	430	500	970	1	1	14191091	203	-6.48	1.08	12	0.08	-221.00	1327.00	2300	20231108	-37.78	1206	20240402	18.66	1671	-14.36	20240109	1206	18.66	20240402	2300	-37.78	20231108	1206	18.66	20240402	0.00	N	069330	500	70 억		138325	N	N	0	N	00	N
13	20240627	130632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1426	-9	5	-0.63	6544885	4578	17.94	1434	1435	1421	1865	1005	1435	1429.64	0.97	0	-334	1471	1453	1434	1416	1397	1462	1425	71	430	500	970	1	1	14191091	202	-6.45	1.07	12	0.03	-221.00	1327.00	2300	20231108	-38.00	1206	20240402	18.24	1671	-14.66	20240109	1206	18.24	20240402	2300	-38.00	20231108	1206	18.24	20240402	0.00	N	069330	500	70 억		138325	N	N	0	N	00	N
14	20240627	120634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1426	-9	5	-0.63	5401639	3776	14.80	1434	1435	1421	1865	1005	1435	1430.52	0.97	0	-273	1471	1453	1434	1416	1397	1462	1425	71	430	500	970	1	1	14191091	202	-6.45	1.07	12	0.03	-221.00	1327.00	2300	20231108	-38.00	1206	20240402	18.24	1671	-14.66	20240109	1206	18.24	20240402	2300	-38.00	20231108	1206	18.24	20240402	0.00	N	069330	500	70 억		138325	N	N	0	N	00	N
15	20240627	110633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1429	-6	5	-0.42	4418256	3087	12.10	1434	1435	1421	1865	1005	1435	1431.25	0.97	0	-229	1471	1453	1434	1416	1397	1462	1425	71	430	500	970	1	1	14191091	203	-6.47	1.08	12	0.02	-221.00	1327.00	2300	20231108	-37.87	1206	20240402	18.49	1671	-14.48	20240109	1206	18.49	20240402	2300	-37.87	20231108	1206	18.49	20240402	0.00	N	069330	500	70 억		138325	N	N	0	N	00	N
16	20240627	100633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1431	-4	5	-0.28	2722521	1899	7.44	1434	1435	1421	1865	1005	1435	1433.66	0.97	0	-56	1471	1453	1434	1416	1397	1462	1425	71	430	500	970	1	1	14191091	203	-6.48	1.08	12	0.01	-221.00	1327.00	2300	20231108	-37.78	1206	20240402	18.66	1671	-14.36	20240109	1206	18.66	20240402	2300	-37.78	20231108	1206	18.66	20240402	0.00	N	069330	500	70 억		138325	N	N	0	N	00	N
17	20240627	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1434	-1	5	-0.07	2283980	1593	6.24	1434	1434	1428	1865	1005	1435	1433.76	0.97	0	-49	1471	1453	1434	1416	1397	1462	1425	71	430	500	970	1	1	14191091	204	-6.49	1.08	12	0.01	-221.00	1327.00	2300	20231108	-37.65	1206	20240402	18.91	1671	-14.18	20240109	1206	18.91	20240402	2300	-37.65	20231108	1206	18.91	20240402	0.00	N	069330	500	70 억		138325	N	N	0	N	00	N
18	20240626	160630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1435	9	2	0.63	36253332	25515	89.90	1426	1452	1415	1853	999	1426	1420.86	0.97	0	103	1503	1464	1432	1393	1361	1484	1413	71	427	500	960	1	1	14191091	204	-6.49	1.08	12	0.18	-221.00	1327.00	2300	20231108	-37.61	1206	20240402	18.99	1671	-14.12	20240109	1206	18.99	20240402	2300	-37.61	20231108	1206	18.99	20240402	0.00	N	069330	500	70 억		138222	N	N	0	N	00	N
19	20240626	150632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1425	-1	5	-0.07	36038712	25365	89.38	1426	1452	1415	1853	999	1426	1420.80	0.97	0	71	1503	1464	1432	1393	1361	1484	1413	71	427	500	960	1	1	14191091	202	-6.45	1.07	12	0.18	-221.00	1327.00	2300	20231108	-38.04	1206	20240402	18.16	1671	-14.72	20240109	1206	18.16	20240402	2300	-38.04	20231108	1206	18.16	20240402	0.00	N	069330	500	70 억		138222	N	N	0	N	00	N
20	20240626	140632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1417	-9	5	-0.63	27477596	19376	68.27	1426	1452	1415	1853	999	1426	1418.13	0.97	0	-306	1503	1464	1432	1393	1361	1484	1413	71	427	500	960	1	1	14191091	201	-6.41	1.07	12	0.14	-221.00	1327.00	2300	20231108	-38.39	1206	20240402	17.50	1671	-15.20	20240109	1206	17.50	20240402	2300	-38.39	20231108	1206	17.50	20240402	0.00	N	069330	500	70 억		138222	N	N	0	N	00	N
21	20240626	130633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1418	-8	5	-0.56	25263485	17814	62.77	1426	1452	1415	1853	999	1426	1418.18	0.97	0	445	1503	1464	1432	1393	1361	1484	1413	71	427	500	960	1	1	14191091	201	-6.42	1.07	12	0.13	-221.00	1327.00	2300	20231108	-38.35	1206	20240402	17.58	1671	-15.14	20240109	1206	17.58	20240402	2300	-38.35	20231108	1206	17.58	20240402	0.00	N	069330	500	70 억		138222	N	N	0	N	00	N
22	20240626	120631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1416	-10	5	-0.70	21091790	14874	52.41	1426	1452	1415	1853	999	1426	1418.03	0.97	0	195	1503	1464	1432	1393	1361	1484	1413	71	427	500	960	1	1	14191091	201	-6.41	1.07	12	0.10	-221.00	1327.00	2300	20231108	-38.43	1206	20240402	17.41	1671	-15.26	20240109	1206	17.41	20240402	2300	-38.43	20231108	1206	17.41	20240402	0.00	N	069330	500	70 억		138222	N	N	0	N	00	N
23	20240626	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1416	-10	5	-0.70	15156701	10684	37.65	1426	1452	1415	1853	999	1426	1418.64	0.97	0	378	1503	1464	1432	1393	1361	1484	1413	71	427	500	960	1	1	14191091	201	-6.41	1.07	12	0.08	-221.00	1327.00	2300	20231108	-38.43	1206	20240402	17.41	1671	-15.26	20240109	1206	17.41	20240402	2300	-38.43	20231108	1206	17.41	20240402	0.00	N	069330	500	70 억		138222	N	N	0	N	00	N
24	20240626	100631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1424	-2	5	-0.14	4295024	3019	10.64	1426	1452	1417	1853	999	1426	1422.66	0.97	0	238	1503	1464	1432	1393	1361	1484	1413	71	427	500	960	1	1	14191091	202	-6.44	1.07	12	0.02	-221.00	1327.00	2300	20231108	-38.09	1206	20240402	18.08	1671	-14.78	20240109	1206	18.08	20240402	2300	-38.09	20231108	1206	18.08	20240402	0.00	N	069330	500	70 억		138222	N	N	0	N	00	N
25	20240626	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1432	6	2	0.42	1836310	1287	4.53	1426	1432	1420	1853	999	1426	1426.81	0.97	0	17	1503	1464	1432	1393	1361	1484	1413	71	427	500	960	1	1	14191091	203	-6.48	1.08	12	0.01	-221.00	1327.00	2300	20231108	-37.74	1206	20240402	18.74	1671	-14.30	20240109	1206	18.74	20240402	2300	-37.74	20231108	1206	18.74	20240402	0.00	N	069330	500	70 억		138222	N	N	0	N	00	N
26	20240625	160631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1426	25	2	1.78	40810321	28380	66.96	1400	1471	1400	1821	981	1401	1438.00	0.94	0	4888	1481	1440	1420	1379	1359	1431	1370	71	420	500	950	1	1	14191091	202	-6.45	1.07	12	0.20	-221.00	1327.00	2300	20231108	-38.00	1206	20240402	18.24	1671	-14.66	20240109	1206	18.24	20240402	2300	-38.00	20231108	1206	18.24	20240402	0.00	N	069330	500	70 억		133267	N	N	0	N	00	N
27	20240625	150627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1430	29	2	2.07	39652748	27569	65.05	1400	1471	1400	1821	981	1401	1438.31	0.94	0	4698	1481	1440	1420	1379	1359	1431	1370	71	420	500	950	1	1	14191091	203	-6.47	1.08	12	0.19	-221.00	1327.00	2300	20231108	-37.83	1206	20240402	18.57	1671	-14.42	20240109	1206	18.57	20240402	2300	-37.83	20231108	1206	18.57	20240402	0.00	N	069330	500	70 억		133267	N	N	0	N	00	N
28	20240625	140631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1441	40	2	2.86	36467189	25332	59.77	1400	1471	1400	1821	981	1401	1439.57	0.94	0	4697	1481	1440	1420	1379	1359	1431	1370	71	420	500	950	1	1	14191091	204	-6.52	1.09	12	0.18	-221.00	1327.00	2300	20231108	-37.35	1206	20240402	19.49	1671	-13.76	20240109	1206	19.49	20240402	2300	-37.35	20231108	1206	19.49	20240402	0.00	N	069330	500	70 억		133267	N	N	0	N	00	N
29	20240625	130631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1432	31	2	2.21	33932627	23559	55.59	1400	1471	1400	1821	981	1401	1440.33	0.94	0	3700	1481	1440	1420	1379	1359	1431	1370	71	420	500	950	1	1	14191091	203	-6.48	1.08	12	0.17	-221.00	1327.00	2300	20231108	-37.74	1206	20240402	18.74	1671	-14.30	20240109	1206	18.74	20240402	2300	-37.74	20231108	1206	18.74	20240402	0.00	N	069330	500	70 억		133267	N	N	0	N	00	N
30	20240625	120634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1443	42	2	3.00	27570768	19096	45.06	1400	1471	1400	1821	981	1401	1443.80	0.94	0	1883	1481	1440	1420	1379	1359	1431	1370	71	420	500	950	1	1	14191091	205	-6.53	1.09	12	0.13	-221.00	1327.00	2300	20231108	-37.26	1206	20240402	19.65	1671	-13.64	20240109	1206	19.65	20240402	2300	-37.26	20231108	1206	19.65	20240402	0.00	N	069330	500	70 억		133267	N	N	0	N	00	N
31	20240625	110633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1459	58	2	4.14	24615968	17050	40.23	1400	1471	1400	1821	981	1401	1443.75	0.94	0	1835	1481	1440	1420	1379	1359	1431	1370	71	420	500	950	1	1	14191091	207	-6.60	1.10	12	0.12	-221.00	1327.00	2300	20231108	-36.57	1206	20240402	20.98	1671	-12.69	20240109	1206	20.98	20240402	2300	-36.57	20231108	1206	20.98	20240402	0.00	N	069330	500	70 억		133267	N	N	0	N	00	N
32	20240625	100630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1445	44	2	3.14	15512286	10780	25.44	1400	1471	1400	1821	981	1401	1438.99	0.94	0	1474	1481	1440	1420	1379	1359	1431	1370	71	420	500	950	1	1	14191091	205	-6.54	1.09	12	0.08	-221.00	1327.00	2300	20231108	-37.17	1206	20240402	19.82	1671	-13.52	20240109	1206	19.82	20240402	2300	-37.17	20231108	1206	19.82	20240402	0.00	N	069330	500	70 억		133267	N	N	0	N	00	N
33	20240625	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1416	15	2	1.07	2245110	1603	3.78	1400	1416	1400	1821	981	1401	1400.57	0.94	0	655	1481	1440	1420	1379	1359	1431	1370	71	420	500	950	1	1	14191091	201	-6.41	1.07	12	0.01	-221.00	1327.00	2300	20231108	-38.43	1206	20240402	17.41	1671	-15.26	20240109	1206	17.41	20240402	2300	-38.43	20231108	1206	17.41	20240402	0.00	N	069330	500	70 억		133267	N	N	0	N	00	N
34	20240624	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1401	-53	5	-3.65	60428853	42381	175.21	1454	1461	1400	1890	1018	1454	1425.85	1.04	0	-15009	1488	1471	1462	1445	1436	1466	1440	71	436	500	980	1	1	14191091	199	-6.34	1.06	12	0.30	-221.00	1327.00	2300	20231108	-39.09	1206	20240402	16.17	1671	-16.16	20240109	1206	16.17	20240402	2300	-39.09	20231108	1206	16.17	20240402	0.00	N	069330	500	70 억		148175	N	N	0	N	00	N
35	20240624	150629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1417	-37	5	-2.54	55317034	38753	160.22	1454	1461	1410	1890	1018	1454	1427.43	1.04	0	-13977	1488	1471	1462	1445	1436	1466	1440	71	436	500	980	1	1	14191091	201	-6.41	1.07	12	0.27	-221.00	1327.00	2300	20231108	-38.39	1206	20240402	17.50	1671	-15.20	20240109	1206	17.50	20240402	2300	-38.39	20231108	1206	17.50	20240402	0.00	N	069330	500	70 억		148175	N	N	0	N	00	N
36	20240624	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1418	-36	5	-2.48	42216949	29514	122.02	1454	1461	1410	1890	1018	1454	1430.40	1.04	0	-8369	1488	1471	1462	1445	1436	1466	1440	71	436	500	980	1	1	14191091	201	-6.42	1.07	12	0.21	-221.00	1327.00	2300	20231108	-38.35	1206	20240402	17.58	1671	-15.14	20240109	1206	17.58	20240402	2300	-38.35	20231108	1206	17.58	20240402	0.00	N	069330	500	70 억		148175	N	N	0	N	00	N
37	20240624	130628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1425	-29	5	-1.99	42069403	29410	121.59	1454	1461	1410	1890	1018	1454	1430.45	1.04	0	-8368	1488	1471	1462	1445	1436	1466	1440	71	436	500	980	1	1	14191091	202	-6.45	1.07	12	0.21	-221.00	1327.00	2300	20231108	-38.04	1206	20240402	18.16	1671	-14.72	20240109	1206	18.16	20240402	2300	-38.04	20231108	1206	18.16	20240402	0.00	N	069330	500	70 억		148175	N	N	0	N	00	N
38	20240624	120629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1430	-24	5	-1.65	39603148	27681	114.44	1454	1461	1410	1890	1018	1454	1430.70	1.04	0	-8523	1488	1471	1462	1445	1436	1466	1440	71	436	500	980	1	1	14191091	203	-6.47	1.08	12	0.20	-221.00	1327.00	2300	20231108	-37.83	1206	20240402	18.57	1671	-14.42	20240109	1206	18.57	20240402	2300	-37.83	20231108	1206	18.57	20240402	0.00	N	069330	500	70 억		148175	N	N	0	N	00	N
39	20240624	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1423	-31	5	-2.13	38489672	26895	111.19	1454	1461	1410	1890	1018	1454	1431.11	1.04	0	-8521	1488	1471	1462	1445	1436	1466	1440	71	436	500	980	1	1	14191091	202	-6.44	1.07	12	0.19	-221.00	1327.00	2300	20231108	-38.13	1206	20240402	17.99	1671	-14.84	20240109	1206	17.99	20240402	2300	-38.13	20231108	1206	17.99	20240402	0.00	N	069330	500	70 억		148175	N	N	0	N	00	N
40	20240624	100629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1430	-24	5	-1.65	28878343	20118	83.17	1454	1461	1410	1890	1018	1454	1435.45	1.04	0	-6212	1488	1471	1462	1445	1436	1466	1440	71	436	500	980	1	1	14191091	203	-6.47	1.08	12	0.14	-221.00	1327.00	2300	20231108	-37.83	1206	20240402	18.57	1671	-14.42	20240109	1206	18.57	20240402	2300	-37.83	20231108	1206	18.57	20240402	0.00	N	069330	500	70 억		148175	N	N	0	N	00	N
41	20240624	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1450	-4	5	-0.28	14348201	9868	40.80	1454	1461	1450	1890	1018	1454	1454.01	1.04	0	-7638	1488	1471	1462	1445	1436	1466	1440	71	436	500	980	1	1	14191091	206	-6.56	1.09	12	0.07	-221.00	1327.00	2300	20231108	-36.96	1206	20240402	20.23	1671	-13.23	20240109	1206	20.23	20240402	2300	-36.96	20231108	1206	20.23	20240402	0.00	N	069330	500	70 억		148175	N	N	0	N	00	N
42	20240621	160608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1454	-40	5	-2.68	35400873	24188	127.86	1471	1479	1453	1942	1046	1494	1463.57	1.07	0	-4357	1518	1506	1488	1476	1458	1512	1482	71	448	500	1010	1	1	14191091	206	-6.58	1.10	12	0.17	-221.00	1327.00	2300	20231108	-36.78	1206	20240402	20.56	1671	-12.99	20240109	1206	20.56	20240402	2300	-36.78	20231108	1206	20.56	20240402	0.00	N	069330	500	70 억		152072	N	N	0	N	00	N
43	20240621	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1453	-41	5	-2.74	33878488	23141	122.32	1471	1479	1453	1942	1046	1494	1464.00	1.07	0	-4319	1518	1506	1488	1476	1458	1512	1482	71	448	500	1010	1	1	14191091	206	-6.57	1.09	12	0.16	-221.00	1327.00	2300	20231108	-36.83	1206	20240402	20.48	1671	-13.05	20240109	1206	20.48	20240402	2300	-36.83	20231108	1206	20.48	20240402	0.00	N	069330	500	70 억		152072	N	N	0	N	00	N
44	20240621	140608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1461	-33	5	-2.21	24820526	16921	89.44	1471	1479	1460	1942	1046	1494	1466.85	1.07	0	-3387	1518	1506	1488	1476	1458	1512	1482	71	448	500	1010	1	1	14191091	207	-6.61	1.10	12	0.12	-221.00	1327.00	2300	20231108	-36.48	1206	20240402	21.14	1671	-12.57	20240109	1206	21.14	20240402	2300	-36.48	20231108	1206	21.14	20240402	0.00	N	069330	500	70 억		152072	N	N	0	N	00	N
45	20240621	130609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1461	-33	5	-2.21	24037076	16385	86.61	1471	1479	1460	1942	1046	1494	1467.02	1.07	0	-2905	1518	1506	1488	1476	1458	1512	1482	71	448	500	1010	1	1	14191091	207	-6.61	1.10	12	0.12	-221.00	1327.00	2300	20231108	-36.48	1206	20240402	21.14	1671	-12.57	20240109	1206	21.14	20240402	2300	-36.48	20231108	1206	21.14	20240402	0.00	N	069330	500	70 억		152072	N	N	0	N	00	N
46	20240621	120612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1467	-27	5	-1.81	20931530	14272	75.44	1471	1479	1460	1942	1046	1494	1466.62	1.07	0	-2778	1518	1506	1488	1476	1458	1512	1482	71	448	500	1010	1	1	14191091	208	-6.64	1.11	12	0.10	-221.00	1327.00	2300	20231108	-36.22	1206	20240402	21.64	1671	-12.21	20240109	1206	21.64	20240402	2300	-36.22	20231108	1206	21.64	20240402	0.00	N	069330	500	70 억		152072	N	N	0	N	00	N
47	20240621	110610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1471	-23	5	-1.54	16195968	11034	58.33	1471	1479	1460	1942	1046	1494	1467.82	1.07	0	-2198	1518	1506	1488	1476	1458	1512	1482	71	448	500	1010	1	1	14191091	209	-6.66	1.11	12	0.08	-221.00	1327.00	2300	20231108	-36.04	1206	20240402	21.97	1671	-11.97	20240109	1206	21.97	20240402	2300	-36.04	20231108	1206	21.97	20240402	0.00	N	069330	500	70 억		152072	N	N	0	N	00	N
48	20240621	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1478	-16	5	-1.07	15954116	10869	57.45	1471	1478	1460	1942	1046	1494	1467.86	1.07	0	-2194	1518	1506	1488	1476	1458	1512	1482	71	448	500	1010	1	1	14191091	210	-6.69	1.11	12	0.08	-221.00	1327.00	2300	20231108	-35.74	1206	20240402	22.55	1671	-11.55	20240109	1206	22.55	20240402	2300	-35.74	20231108	1206	22.55	20240402	0.00	N	069330	500	70 억		152072	N	N	0	N	00	N
49	20240621	090611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1460	-34	5	-2.28	8321643	5659	29.91	1471	1472	1460	1942	1046	1494	1470.51	1.07	0	-1387	1518	1506	1488	1476	1458	1512	1482	71	448	500	1010	1	1	14191091	207	-6.61	1.10	12	0.04	-221.00	1327.00	2300	20231108	-36.52	1206	20240402	21.06	1671	-12.63	20240109	1206	21.06	20240402	2300	-36.52	20231108	1206	21.06	20240402	0.00	N	069330	500	70 억		152072	N	N	0	N	00	N
50	20240620	160606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1494	7	2	0.47	27067840	18197	59.08	1472	1500	1470	1933	1041	1487	1487.49	1.07	0	486	1521	1504	1487	1470	1453	1512	1478	71	446	500	1010	1	1	14191091	212	-6.76	1.13	12	0.13	-221.00	1327.00	2300	20231108	-35.04	1206	20240402	23.88	1671	-10.59	20240109	1206	23.88	20240402	2300	-35.04	20231108	1206	23.88	20240402	0.00	N	069330	500	70 억		151586	N	N	0	N	00	N
51	20240620	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1494	7	2	0.47	23186428	15599	50.65	1472	1500	1470	1933	1041	1487	1486.40	1.07	0	486	1521	1504	1487	1470	1453	1512	1478	71	446	500	1010	1	1	14191091	212	-6.76	1.13	12	0.11	-221.00	1327.00	2300	20231108	-35.04	1206	20240402	23.88	1671	-10.59	20240109	1206	23.88	20240402	2300	-35.04	20231108	1206	23.88	20240402	0.00	N	069330	500	70 억		151586	N	N	0	N	00	N
52	20240620	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	12	2	0.81	22125254	14889	48.34	1472	1500	1470	1933	1041	1487	1486.01	1.07	0	494	1521	1504	1487	1470	1453	1512	1478	71	446	500	1010	1	1	14191091	213	-6.78	1.13	12	0.10	-221.00	1327.00	2300	20231108	-34.83	1206	20240402	24.30	1671	-10.29	20240109	1206	24.30	20240402	2300	-34.83	20231108	1206	24.30	20240402	0.00	N	069330	500	70 억		151586	N	N	0	N	00	N
53	20240620	130608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	12	2	0.81	19424971	13087	42.49	1472	1500	1470	1933	1041	1487	1484.30	1.07	0	494	1521	1504	1487	1470	1453	1512	1478	71	446	500	1010	1	1	14191091	213	-6.78	1.13	12	0.09	-221.00	1327.00	2300	20231108	-34.83	1206	20240402	24.30	1671	-10.29	20240109	1206	24.30	20240402	2300	-34.83	20231108	1206	24.30	20240402	0.00	N	069330	500	70 억		151586	N	N	0	N	00	N
54	20240620	120606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1498	11	2	0.74	19126788	12888	41.85	1472	1500	1470	1933	1041	1487	1484.08	1.07	0	493	1521	1504	1487	1470	1453	1512	1478	71	446	500	1010	1	1	14191091	213	-6.78	1.13	12	0.09	-221.00	1327.00	2300	20231108	-34.87	1206	20240402	24.21	1671	-10.35	20240109	1206	24.21	20240402	2300	-34.87	20231108	1206	24.21	20240402	0.00	N	069330	500	70 억		151586	N	N	0	N	00	N
55	20240620	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	13	2	0.87	15614718	10539	34.22	1472	1500	1470	1933	1041	1487	1481.61	1.07	0	540	1521	1504	1487	1470	1453	1512	1478	71	446	500	1010	1	1	14191091	213	-6.79	1.13	12	0.07	-221.00	1327.00	2300	20231108	-34.78	1206	20240402	24.38	1671	-10.23	20240109	1206	24.38	20240402	2300	-34.78	20231108	1206	24.38	20240402	0.00	N	069330	500	70 억		151586	N	N	0	N	00	N
56	20240620	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1486	-1	5	-0.07	7050909	4774	15.50	1472	1486	1472	1933	1041	1487	1476.94	1.07	0	1109	1521	1504	1487	1470	1453	1512	1478	71	446	500	1010	1	1	14191091	211	-6.72	1.12	12	0.03	-221.00	1327.00	2300	20231108	-35.39	1206	20240402	23.22	1671	-11.07	20240109	1206	23.22	20240402	2300	-35.39	20231108	1206	23.22	20240402	0.00	N	069330	500	70 억		151586	N	N	0	N	00	N
57	20240620	090614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1472	-15	5	-1.01	4357480	2960	9.61	1472	1475	1472	1933	1041	1487	1472.12	1.07	0	1009	1521	1504	1487	1470	1453	1512	1478	71	446	500	1010	1	1	14191091	209	-6.66	1.11	12	0.02	-221.00	1327.00	2300	20231108	-36.00	1206	20240402	22.06	1671	-11.91	20240109	1206	22.06	20240402	2300	-36.00	20231108	1206	22.06	20240402	0.00	N	069330	500	70 억		151586	N	N	0	N	00	N
58	20240619	160605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1487	9	2	0.61	45998297	30799	84.46	1470	1504	1470	1921	1035	1478	1493.50	1.08	0	-1692	1512	1495	1483	1466	1454	1489	1460	71	443	500	1000	1	1	14191091	211	-6.73	1.12	12	0.22	-221.00	1327.00	2300	20231108	-35.35	1206	20240402	23.30	1671	-11.01	20240109	1206	23.30	20240402	2300	-35.35	20231108	1206	23.30	20240402	0.00	N	069330	500	70 억		153278	N	N	0	N	00	N
59	20240619	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1497	19	2	1.29	44112229	29532	80.99	1470	1504	1470	1921	1035	1478	1493.71	1.08	0	-1691	1512	1495	1483	1466	1454	1489	1460	71	443	500	1000	1	1	14191091	212	-6.77	1.13	12	0.21	-221.00	1327.00	2300	20231108	-34.91	1206	20240402	24.13	1671	-10.41	20240109	1206	24.13	20240402	2300	-34.91	20231108	1206	24.13	20240402	0.00	N	069330	500	70 억		153278	N	N	0	N	00	N
60	20240619	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1487	9	2	0.61	24714212	16588	45.49	1470	1503	1470	1921	1035	1478	1489.88	1.08	0	-2546	1512	1495	1483	1466	1454	1489	1460	71	443	500	1000	1	1	14191091	211	-6.73	1.12	12	0.12	-221.00	1327.00	2300	20231108	-35.35	1206	20240402	23.30	1671	-11.01	20240109	1206	23.30	20240402	2300	-35.35	20231108	1206	23.30	20240402	0.00	N	069330	500	70 억		153278	N	N	0	N	00	N
61	20240619	130604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1494	16	2	1.08	21015226	14099	38.66	1470	1503	1470	1921	1035	1478	1490.55	1.08	0	-2545	1512	1495	1483	1466	1454	1489	1460	71	443	500	1000	1	1	14191091	212	-6.76	1.13	12	0.10	-221.00	1327.00	2300	20231108	-35.04	1206	20240402	23.88	1671	-10.59	20240109	1206	23.88	20240402	2300	-35.04	20231108	1206	23.88	20240402	0.00	N	069330	500	70 억		153278	N	N	0	N	00	N
62	20240619	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1498	20	2	1.35	18545799	12439	34.11	1470	1503	1470	1921	1035	1478	1490.94	1.08	0	-3612	1512	1495	1483	1466	1454	1489	1460	71	443	500	1000	1	1	14191091	213	-6.78	1.13	12	0.09	-221.00	1327.00	2300	20231108	-34.87	1206	20240402	24.21	1671	-10.35	20240109	1206	24.21	20240402	2300	-34.87	20231108	1206	24.21	20240402	0.00	N	069330	500	70 억		153278	N	N	0	N	00	N
63	20240619	110605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1493	15	2	1.01	10709954	7192	19.72	1470	1503	1470	1921	1035	1478	1489.15	1.08	0	139	1512	1495	1483	1466	1454	1489	1460	71	443	500	1000	1	1	14191091	212	-6.76	1.13	12	0.05	-221.00	1327.00	2300	20231108	-35.09	1206	20240402	23.80	1671	-10.65	20240109	1206	23.80	20240402	2300	-35.09	20231108	1206	23.80	20240402	0.00	N	069330	500	70 억		153278	N	N	0	N	00	N
64	20240619	100607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1492	14	2	0.95	5368093	3612	9.91	1470	1503	1470	1921	1035	1478	1486.18	1.08	0	139	1512	1495	1483	1466	1454	1489	1460	71	443	500	1000	1	1	14191091	212	-6.75	1.12	12	0.03	-221.00	1327.00	2300	20231108	-35.13	1206	20240402	23.71	1671	-10.71	20240109	1206	23.71	20240402	2300	-35.13	20231108	1206	23.71	20240402	0.00	N	069330	500	70 억		153278	N	N	0	N	00	N
65	20240619	090613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1473	-5	5	-0.34	1454663	988	2.71	1470	1491	1470	1921	1035	1478	1472.33	1.08	0	-43	1512	1495	1483	1466	1454	1489	1460	71	443	500	1000	1	1	14191091	209	-6.67	1.11	12	0.01	-221.00	1327.00	2300	20231108	-35.96	1206	20240402	22.14	1671	-11.85	20240109	1206	22.14	20240402	2300	-35.96	20231108	1206	22.14	20240402	0.00	N	069330	500	70 억		153278	N	N	0	N	00	N
66	20240618	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1478	-17	5	-1.14	54149243	36466	358.46	1495	1500	1471	1943	1047	1495	1484.92	1.06	0	2356	1511	1502	1491	1482	1471	1497	1477	71	448	500	1010	1	1	14191091	210	-6.69	1.11	12	0.26	-221.00	1327.00	2300	20231108	-35.74	1206	20240402	22.55	1671	-11.55	20240109	1206	22.55	20240402	2300	-35.74	20231108	1206	22.55	20240402	0.00	N	069330	500	70 억		150922	N	N	0	N	00	N
67	20240618	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1482	-13	5	-0.87	51845927	34908	343.14	1495	1500	1471	1943	1047	1495	1485.22	1.06	0	2356	1511	1502	1491	1482	1471	1497	1477	71	448	500	1010	1	1	14191091	210	-6.71	1.12	12	0.25	-221.00	1327.00	2300	20231108	-35.57	1206	20240402	22.89	1671	-11.31	20240109	1206	22.89	20240402	2300	-35.57	20231108	1206	22.89	20240402	0.00	N	069330	500	70 억		150922	N	N	0	N	00	N
68	20240618	140601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1482	-13	5	-0.87	46480370	31287	307.55	1495	1500	1471	1943	1047	1495	1485.61	1.06	0	2473	1511	1502	1491	1482	1471	1497	1477	71	448	500	1010	1	1	14191091	210	-6.71	1.12	12	0.22	-221.00	1327.00	2300	20231108	-35.57	1206	20240402	22.89	1671	-11.31	20240109	1206	22.89	20240402	2300	-35.57	20231108	1206	22.89	20240402	0.00	N	069330	500	70 억		150922	N	N	0	N	00	N
69	20240618	130605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1483	-12	5	-0.80	40940010	27551	270.82	1495	1500	1471	1943	1047	1495	1485.97	1.06	0	2402	1511	1502	1491	1482	1471	1497	1477	71	448	500	1010	1	1	14191091	210	-6.71	1.12	12	0.19	-221.00	1327.00	2300	20231108	-35.52	1206	20240402	22.97	1671	-11.25	20240109	1206	22.97	20240402	2300	-35.52	20231108	1206	22.97	20240402	0.00	N	069330	500	70 억		150922	N	N	0	N	00	N
70	20240618	120605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1480	-15	5	-1.00	14750868	9945	97.76	1495	1495	1471	1943	1047	1495	1483.24	1.06	0	-498	1511	1502	1491	1482	1471	1497	1477	71	448	500	1010	1	1	14191091	210	-6.70	1.12	12	0.07	-221.00	1327.00	2300	20231108	-35.65	1206	20240402	22.72	1671	-11.43	20240109	1206	22.72	20240402	2300	-35.65	20231108	1206	22.72	20240402	0.00	N	069330	500	70 억		150922	N	N	0	N	00	N
71	20240618	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1491	-4	5	-0.27	13545765	9131	89.76	1495	1495	1471	1943	1047	1495	1483.49	1.06	0	-221	1511	1502	1491	1482	1471	1497	1477	71	448	500	1010	1	1	14191091	212	-6.75	1.12	12	0.06	-221.00	1327.00	2300	20231108	-35.17	1206	20240402	23.63	1671	-10.77	20240109	1206	23.63	20240402	2300	-35.17	20231108	1206	23.63	20240402	0.00	N	069330	500	70 억		150922	N	N	0	N	00	N
72	20240618	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1474	-21	5	-1.40	12483424	8415	82.72	1495	1495	1471	1943	1047	1495	1483.47	1.06	0	-114	1511	1502	1491	1482	1471	1497	1477	71	448	500	1010	1	1	14191091	209	-6.67	1.11	12	0.06	-221.00	1327.00	2300	20231108	-35.91	1206	20240402	22.22	1671	-11.79	20240109	1206	22.22	20240402	2300	-35.91	20231108	1206	22.22	20240402	0.00	N	069330	500	70 억		150922	N	N	0	N	00	N
73	20240618	090608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1481	-14	5	-0.94	1121096	750	7.37	1495	1495	1481	1943	1047	1495	1494.79	1.06	0	-110	1511	1502	1491	1482	1471	1497	1477	71	448	500	1010	1	1	14191091	210	-6.70	1.12	12	0.01	-221.00	1327.00	2300	20231108	-35.61	1206	20240402	22.80	1671	-11.37	20240109	1206	22.80	20240402	2300	-35.61	20231108	1206	22.80	20240402	0.00	N	069330	500	70 억		150922	N	N	0	N	00	N
74	20240617	160557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	-1	5	-0.07	15160143	10173	38.30	1496	1500	1480	1944	1048	1496	1490.23	1.05	0	1350	1526	1511	1498	1483	1470	1504	1476	71	448	500	1010	1	1	14191091	212	-6.76	1.13	12	0.07	-221.00	1327.00	2300	20231108	-35.00	1206	20240402	23.96	1671	-10.53	20240109	1206	23.96	20240402	2300	-35.00	20231108	1206	23.96	20240402	0.00	N	069330	500	70 억		149572	N	N	0	N	00	N
75	20240617	150601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	-1	5	-0.07	14358824	9637	36.28	1496	1500	1480	1944	1048	1496	1489.97	1.05	0	1319	1526	1511	1498	1483	1470	1504	1476	71	448	500	1010	1	1	14191091	212	-6.76	1.13	12	0.07	-221.00	1327.00	2300	20231108	-35.00	1206	20240402	23.96	1671	-10.53	20240109	1206	23.96	20240402	2300	-35.00	20231108	1206	23.96	20240402	0.00	N	069330	500	70 억		149572	N	N	0	N	00	N
76	20240617	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1493	-3	5	-0.20	13644599	9159	34.48	1496	1500	1480	1944	1048	1496	1489.75	1.05	0	1319	1526	1511	1498	1483	1470	1504	1476	71	448	500	1010	1	1	14191091	212	-6.76	1.13	12	0.06	-221.00	1327.00	2300	20231108	-35.09	1206	20240402	23.80	1671	-10.65	20240109	1206	23.80	20240402	2300	-35.09	20231108	1206	23.80	20240402	0.00	N	069330	500	70 억		149572	N	N	0	N	00	N
77	20240617	130555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1497	1	2	0.07	13232527	8883	33.44	1496	1500	1480	1944	1048	1496	1489.65	1.05	0	1307	1526	1511	1498	1483	1470	1504	1476	71	448	500	1010	1	1	14191091	212	-6.77	1.13	12	0.06	-221.00	1327.00	2300	20231108	-34.91	1206	20240402	24.13	1671	-10.41	20240109	1206	24.13	20240402	2300	-34.91	20231108	1206	24.13	20240402	0.00	N	069330	500	70 억		149572	N	N	0	N	00	N
78	20240617	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	4	2	0.27	12920838	8675	32.66	1496	1500	1480	1944	1048	1496	1489.43	1.05	0	1307	1526	1511	1498	1483	1470	1504	1476	71	448	500	1010	1	1	14191091	213	-6.79	1.13	12	0.06	-221.00	1327.00	2300	20231108	-34.78	1206	20240402	24.38	1671	-10.23	20240109	1206	24.38	20240402	2300	-34.78	20231108	1206	24.38	20240402	0.00	N	069330	500	70 억		149572	N	N	0	N	00	N
79	20240617	110553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	3	2	0.20	8902900	5972	22.48	1496	1500	1480	1944	1048	1496	1490.77	1.05	0	1007	1526	1511	1498	1483	1470	1504	1476	71	448	500	1010	1	1	14191091	213	-6.78	1.13	12	0.04	-221.00	1327.00	2300	20231108	-34.83	1206	20240402	24.30	1671	-10.29	20240109	1206	24.30	20240402	2300	-34.83	20231108	1206	24.30	20240402	0.00	N	069330	500	70 억		149572	N	N	0	N	00	N
80	20240617	100553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	3	2	0.20	8901401	5971	22.48	1496	1500	1480	1944	1048	1496	1490.77	1.05	0	1008	1526	1511	1498	1483	1470	1504	1476	71	448	500	1010	1	1	14191091	213	-6.78	1.13	12	0.04	-221.00	1327.00	2300	20231108	-34.83	1206	20240402	24.30	1671	-10.29	20240109	1206	24.30	20240402	2300	-34.83	20231108	1206	24.30	20240402	0.00	N	069330	500	70 억		149572	N	N	0	N	00	N
81	20240617	090557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	0	3	0.00	1642366	1098	4.13	1496	1496	1482	1944	1048	1496	1495.78	1.05	0	5	1526	1511	1498	1483	1470	1504	1476	71	448	500	1010	1	1	14191091	212	-6.77	1.13	12	0.01	-221.00	1327.00	2300	20231108	-34.96	1206	20240402	24.05	1671	-10.47	20240109	1206	24.05	20240402	2300	-34.96	20231108	1206	24.05	20240402	0.00	N	069330	500	70 억		149572	N	N	0	N	00	N
82	20240614	160507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	-3	5	-0.20	39706715	26558	114.28	1499	1513	1485	1948	1050	1499	1495.09	1.07	0	-3098	1517	1508	1494	1485	1471	1512	1489	71	449	500	1010	1	1	14191091	212	-6.77	1.13	12	0.19	-221.00	1327.00	2300	20231108	-34.96	1206	20240402	24.05	1671	-10.47	20240109	1206	24.05	20240402	2300	-34.96	20231108	1206	24.05	20240402	0.00	N	069330	500	70 억		152527	N	N	0	N	00	N
83	20240614	150509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1498	-1	5	-0.07	35136090	23507	101.15	1499	1513	1485	1948	1050	1499	1494.71	1.07	0	-2290	1517	1508	1494	1485	1471	1512	1489	71	449	500	1010	1	1	14191091	213	-6.78	1.13	12	0.17	-221.00	1327.00	2300	20231108	-34.87	1206	20240402	24.21	1671	-10.35	20240109	1206	24.21	20240402	2300	-34.87	20231108	1206	24.21	20240402	0.00	N	069330	500	70 억		152527	N	N	0	N	00	N
84	20240614	140508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	1	2	0.07	30497896	20409	87.82	1499	1513	1485	1948	1050	1499	1494.34	1.07	0	-2435	1517	1508	1494	1485	1471	1512	1489	71	449	500	1010	1	1	14191091	213	-6.79	1.13	12	0.14	-221.00	1327.00	2300	20231108	-34.78	1206	20240402	24.38	1671	-10.23	20240109	1206	24.38	20240402	2300	-34.78	20231108	1206	24.38	20240402	0.00	N	069330	500	70 억		152527	N	N	0	N	00	N
85	20240614	130508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1502	3	2	0.20	26802850	17945	77.22	1499	1513	1485	1948	1050	1499	1493.61	1.07	0	-3498	1517	1508	1494	1485	1471	1512	1489	71	449	500	1010	1	1	14191091	213	-6.80	1.13	12	0.13	-221.00	1327.00	2300	20231108	-34.70	1206	20240402	24.54	1671	-10.11	20240109	1206	24.54	20240402	2300	-34.70	20231108	1206	24.54	20240402	0.00	N	069330	500	70 억		152527	N	N	0	N	00	N
86	20240614	120512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	-4	5	-0.27	25432636	17030	73.28	1499	1513	1485	1948	1050	1499	1493.40	1.07	0	-4180	1517	1508	1494	1485	1471	1512	1489	71	449	500	1010	1	1	14191091	212	-6.76	1.13	12	0.12	-221.00	1327.00	2300	20231108	-35.00	1206	20240402	23.96	1671	-10.53	20240109	1206	23.96	20240402	2300	-35.00	20231108	1206	23.96	20240402	0.00	N	069330	500	70 억		152527	N	N	0	N	00	N
87	20240614	110547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1486	-13	5	-0.87	23688772	15856	68.23	1499	1513	1485	1948	1050	1499	1493.99	1.07	0	-4236	1517	1508	1494	1485	1471	1512	1489	71	449	500	1010	1	1	14191091	211	-6.72	1.12	12	0.11	-221.00	1327.00	2300	20231108	-35.39	1206	20240402	23.22	1671	-11.07	20240109	1206	23.22	20240402	2300	-35.39	20231108	1206	23.22	20240402	0.00	N	069330	500	70 억		152527	N	N	0	N	00	N
88	20240614	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1491	-8	5	-0.53	14539983	9718	41.82	1499	1513	1488	1948	1050	1499	1496.19	1.07	0	-214	1517	1508	1494	1485	1471	1512	1489	71	449	500	1010	1	1	14191091	212	-6.75	1.12	12	0.07	-221.00	1327.00	2300	20231108	-35.17	1206	20240402	23.63	1671	-10.77	20240109	1206	23.63	20240402	2300	-35.17	20231108	1206	23.63	20240402	0.00	N	069330	500	70 억		152527	N	N	0	N	00	N
89	20240614	090548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1505	6	2	0.40	9283972	6189	26.63	1499	1513	1499	1948	1050	1499	1500.08	1.07	0	-84	1517	1508	1494	1485	1471	1512	1489	71	449	500	1010	1	1	14191091	214	-6.81	1.13	12	0.04	-221.00	1327.00	2300	20231108	-34.57	1206	20240402	24.79	1671	-9.93	20240109	1206	24.79	20240402	2300	-34.57	20231108	1206	24.79	20240402	0.00	N	069330	500	70 억		152527	N	N	0	N	00	N
90	20240613	160542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	9	2	0.60	34647270	23238	58.64	1490	1503	1480	1937	1043	1490	1490.97	1.07	0	840	1542	1516	1493	1467	1444	1529	1480	71	447	500	1010	1	1	14191091	213	-6.78	1.13	12	0.16	-221.00	1327.00	2300	20231108	-34.83	1206	20240402	24.30	1671	-10.29	20240109	1206	24.30	20240402	2300	-34.83	20231108	1206	24.30	20240402	0.00	N	069330	500	70 억		151376	N	N	0	N	00	N
91	20240613	150551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1491	1	2	0.07	33350111	22369	56.45	1490	1503	1480	1937	1043	1490	1490.91	1.07	0	857	1542	1516	1493	1467	1444	1529	1480	71	447	500	1010	1	1	14191091	212	-6.75	1.12	12	0.16	-221.00	1327.00	2300	20231108	-35.17	1206	20240402	23.63	1671	-10.77	20240109	1206	23.63	20240402	2300	-35.17	20231108	1206	23.63	20240402	0.00	N	069330	500	70 억		151376	N	N	0	N	00	N
92	20240613	140545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1492	2	2	0.13	30869237	20706	52.25	1490	1503	1480	1937	1043	1490	1490.84	1.07	0	861	1542	1516	1493	1467	1444	1529	1480	71	447	500	1010	1	1	14191091	212	-6.75	1.12	12	0.15	-221.00	1327.00	2300	20231108	-35.13	1206	20240402	23.71	1671	-10.71	20240109	1206	23.71	20240402	2300	-35.13	20231108	1206	23.71	20240402	0.00	N	069330	500	70 억		151376	N	N	0	N	00	N
93	20240613	130545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	9	2	0.60	30669309	20572	51.92	1490	1503	1480	1937	1043	1490	1490.83	1.07	0	861	1542	1516	1493	1467	1444	1529	1480	71	447	500	1010	1	1	14191091	213	-6.78	1.13	12	0.14	-221.00	1327.00	2300	20231108	-34.83	1206	20240402	24.30	1671	-10.29	20240109	1206	24.30	20240402	2300	-34.83	20231108	1206	24.30	20240402	0.00	N	069330	500	70 억		151376	N	N	0	N	00	N
94	20240613	120548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1490	0	3	0.00	29994214	20121	50.78	1490	1503	1480	1937	1043	1490	1490.69	1.07	0	1046	1542	1516	1493	1467	1444	1529	1480	71	447	500	1010	1	1	14191091	211	-6.74	1.12	12	0.14	-221.00	1327.00	2300	20231108	-35.22	1206	20240402	23.55	1671	-10.83	20240109	1206	23.55	20240402	2300	-35.22	20231108	1206	23.55	20240402	0.00	N	069330	500	70 억		151376	N	N	0	N	00	N
95	20240613	110541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1492	2	2	0.13	19908448	13358	33.71	1490	1503	1480	1937	1043	1490	1490.38	1.07	0	-829	1542	1516	1493	1467	1444	1529	1480	71	447	500	1010	1	1	14191091	212	-6.75	1.12	12	0.09	-221.00	1327.00	2300	20231108	-35.13	1206	20240402	23.71	1671	-10.71	20240109	1206	23.71	20240402	2300	-35.13	20231108	1206	23.71	20240402	0.00	N	069330	500	70 억		151376	N	N	0	N	00	N
96	20240613	100541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1503	13	2	0.87	15374418	10329	26.07	1490	1503	1480	1937	1043	1490	1488.47	1.07	0	-681	1542	1516	1493	1467	1444	1529	1480	71	447	500	1010	1	1	14191091	213	-6.80	1.13	12	0.07	-221.00	1327.00	2300	20231108	-34.65	1206	20240402	24.63	1671	-10.05	20240109	1206	24.63	20240402	2300	-34.65	20231108	1206	24.63	20240402	0.00	N	069330	500	70 억		151376	N	N	0	N	00	N
97	20240613	090548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1490	0	3	0.00	10628684	7131	18.00	1490	1494	1480	1937	1043	1490	1490.49	1.07	0	-358	1542	1516	1493	1467	1444	1529	1480	71	447	500	1010	1	1	14191091	211	-6.74	1.12	12	0.05	-221.00	1327.00	2300	20231108	-35.22	1206	20240402	23.55	1671	-10.83	20240109	1206	23.55	20240402	2300	-35.22	20231108	1206	23.55	20240402	0.00	N	069330	500	70 억		151376	N	N	0	N	00	N
98	20240612	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1490	-21	5	-1.39	58065638	38765	90.51	1470	1519	1470	1964	1058	1511	1497.89	1.04	0	3233	1542	1526	1498	1482	1454	1534	1490	71	453	500	1020	1	1	14191091	211	-6.74	1.12	12	0.27	-221.00	1327.00	2300	20231108	-35.22	1206	20240402	23.55	1671	-10.83	20240109	1206	23.55	20240402	2300	-35.22	20231108	1206	23.55	20240402	0.00	N	069330	500	70 억		148094	N	N	0	N	00	N
99	20240612	150545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1492	-19	5	-1.26	51816548	34570	80.72	1470	1519	1470	1964	1058	1511	1498.89	1.04	0	3599	1542	1526	1498	1482	1454	1534	1490	71	453	500	1020	1	1	14191091	212	-6.75	1.12	12	0.24	-221.00	1327.00	2300	20231108	-35.13	1206	20240402	23.71	1671	-10.71	20240109	1206	23.71	20240402	2300	-35.13	20231108	1206	23.71	20240402	0.00	N	069330	500	70 억		148094	N	N	0	N	00	N
100	20240612	140541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	-16	5	-1.06	36571031	24342	56.84	1470	1519	1470	1964	1058	1511	1502.38	1.04	0	2762	1542	1526	1498	1482	1454	1534	1490	71	453	500	1020	1	1	14191091	212	-6.76	1.13	12	0.17	-221.00	1327.00	2300	20231108	-35.00	1206	20240402	23.96	1671	-10.53	20240109	1206	23.96	20240402	2300	-35.00	20231108	1206	23.96	20240402	0.00	N	069330	500	70 억		148094	N	N	0	N	00	N
101	20240612	130540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1494	-17	5	-1.13	26609342	17678	41.28	1470	1519	1470	1964	1058	1511	1505.22	1.04	0	628	1542	1526	1498	1482	1454	1534	1490	71	453	500	1020	1	1	14191091	212	-6.76	1.13	12	0.12	-221.00	1327.00	2300	20231108	-35.04	1206	20240402	23.88	1671	-10.59	20240109	1206	23.88	20240402	2300	-35.04	20231108	1206	23.88	20240402	0.00	N	069330	500	70 억		148094	N	N	0	N	00	N
102	20240612	120538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	-11	5	-0.73	23871181	15846	37.00	1470	1519	1470	1964	1058	1511	1506.45	1.04	0	1220	1542	1526	1498	1482	1454	1534	1490	71	453	500	1020	1	1	14191091	213	-6.79	1.13	12	0.11	-221.00	1327.00	2300	20231108	-34.78	1206	20240402	24.38	1671	-10.23	20240109	1206	24.38	20240402	2300	-34.78	20231108	1206	24.38	20240402	0.00	N	069330	500	70 억		148094	N	N	0	N	00	N
103	20240612	110539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	-12	5	-0.79	22685312	15054	35.15	1470	1519	1470	1964	1058	1511	1506.93	1.04	0	1961	1542	1526	1498	1482	1454	1534	1490	71	453	500	1020	1	1	14191091	213	-6.78	1.13	12	0.11	-221.00	1327.00	2300	20231108	-34.83	1206	20240402	24.30	1671	-10.29	20240109	1206	24.30	20240402	2300	-34.83	20231108	1206	24.30	20240402	0.00	N	069330	500	70 억		148094	N	N	0	N	00	N
104	20240612	100540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1508	-3	5	-0.20	18422147	12216	28.52	1470	1519	1470	1964	1058	1511	1508.03	1.04	0	2723	1542	1526	1498	1482	1454	1534	1490	71	453	500	1020	1	1	14191091	214	-6.82	1.14	12	0.09	-221.00	1327.00	2300	20231108	-34.43	1206	20240402	25.04	1671	-9.75	20240109	1206	25.04	20240402	2300	-34.43	20231108	1206	25.04	20240402	0.00	N	069330	500	70 억		148094	N	N	0	N	00	N
105	20240612	090540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1519	8	2	0.53	3180054	2135	4.99	1470	1519	1470	1964	1058	1511	1489.49	1.04	0	569	1542	1526	1498	1482	1454	1534	1490	71	453	500	1020	1	1	14191091	216	-6.87	1.14	12	0.02	-221.00	1327.00	2300	20231108	-33.96	1206	20240402	25.95	1671	-9.10	20240109	1206	25.95	20240402	2300	-33.96	20231108	1206	25.95	20240402	0.00	N	069330	500	70 억		148094	N	N	0	N	00	N
106	20240610	160534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1515	17	2	1.13	42305739	28169	84.04	1498	1515	1484	1947	1049	1498	1501.85	1.11	0	-582	1527	1512	1493	1478	1459	1503	1469	71	449	500	1010	1	1	14191091	215	-6.86	1.14	12	0.20	-221.00	1327.00	2300	20231108	-34.13	1206	20240402	25.62	1671	-9.34	20240109	1206	25.62	20240402	2300	-34.13	20231108	1206	25.62	20240402	0.00	N	069330	500	70 억		157658	N	N	0	N	00	N
107	20240610	150540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1510	12	2	0.80	36802833	24532	73.19	1498	1510	1484	1947	1049	1498	1500.20	1.11	0	-411	1527	1512	1493	1478	1459	1503	1469	71	449	500	1010	1	1	14191091	214	-6.83	1.14	12	0.17	-221.00	1327.00	2300	20231108	-34.35	1206	20240402	25.21	1671	-9.63	20240109	1206	25.21	20240402	2300	-34.35	20231108	1206	25.21	20240402	0.00	N	069330	500	70 억		157658	N	N	0	N	00	N
108	20240610	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1509	11	2	0.73	28667609	19131	57.08	1498	1509	1484	1947	1049	1498	1498.49	1.11	0	-157	1527	1512	1493	1478	1459	1503	1469	71	449	500	1010	1	1	14191091	214	-6.83	1.14	12	0.13	-221.00	1327.00	2300	20231108	-34.39	1206	20240402	25.12	1671	-9.69	20240109	1206	25.12	20240402	2300	-34.39	20231108	1206	25.12	20240402	0.00	N	069330	500	70 억		157658	N	N	0	N	00	N
109	20240610	130534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1505	7	2	0.47	21750450	14534	43.36	1498	1507	1484	1947	1049	1498	1496.52	1.11	0	-2369	1527	1512	1493	1478	1459	1503	1469	71	449	500	1010	1	1	14191091	214	-6.81	1.13	12	0.10	-221.00	1327.00	2300	20231108	-34.57	1206	20240402	24.79	1671	-9.93	20240109	1206	24.79	20240402	2300	-34.57	20231108	1206	24.79	20240402	0.00	N	069330	500	70 억		157658	N	N	0	N	00	N
110	20240610	120536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1502	4	2	0.27	21090625	14095	42.05	1498	1505	1484	1947	1049	1498	1496.32	1.11	0	-2673	1527	1512	1493	1478	1459	1503	1469	71	449	500	1010	1	1	14191091	213	-6.80	1.13	12	0.10	-221.00	1327.00	2300	20231108	-34.70	1206	20240402	24.54	1671	-10.11	20240109	1206	24.54	20240402	2300	-34.70	20231108	1206	24.54	20240402	0.00	N	069330	500	70 억		157658	N	N	0	N	00	N
111	20240610	110539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	1	2	0.07	19791460	13230	39.47	1498	1505	1484	1947	1049	1498	1495.95	1.11	0	-2677	1527	1512	1493	1478	1459	1503	1469	71	449	500	1010	1	1	14191091	213	-6.78	1.13	12	0.09	-221.00	1327.00	2300	20231108	-34.83	1206	20240402	24.30	1671	-10.29	20240109	1206	24.30	20240402	2300	-34.83	20231108	1206	24.30	20240402	0.00	N	069330	500	70 억		157658	N	N	0	N	00	N
112	20240610	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1493	-5	5	-0.33	18907346	12639	37.71	1498	1505	1484	1947	1049	1498	1495.95	1.11	0	-2643	1527	1512	1493	1478	1459	1503	1469	71	449	500	1010	1	1	14191091	212	-6.76	1.13	12	0.09	-221.00	1327.00	2300	20231108	-35.09	1206	20240402	23.80	1671	-10.65	20240109	1206	23.80	20240402	2300	-35.09	20231108	1206	23.80	20240402	0.00	N	069330	500	70 억		157658	N	N	0	N	00	N
113	20240610	090541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1498	0	3	0.00	10804448	7213	21.52	1498	1500	1496	1947	1049	1498	1497.91	1.11	0	-1130	1527	1512	1493	1478	1459	1503	1469	71	449	500	1010	1	1	14191091	213	-6.78	1.13	12	0.05	-221.00	1327.00	2300	20231108	-34.87	1206	20240402	24.21	1671	-10.35	20240109	1206	24.21	20240402	2300	-34.87	20231108	1206	24.21	20240402	0.00	N	069330	500	70 억		157658	N	N	0	N	00	N
114	20240607	160553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1498	-1	5	-0.07	49920392	33517	68.35	1500	1508	1474	1948	1050	1499	1489.41	1.12	0	-1655	1526	1512	1496	1482	1466	1519	1489	71	449	500	1010	1	1	14191091	213	-6.78	1.13	12	0.24	-221.00	1327.00	2300	20231108	-34.87	1206	20240402	24.21	1671	-10.35	20240109	1206	24.21	20240402	2300	-34.87	20231108	1206	24.21	20240402	0.00	N	069330	500	70 억		159312	N	N	0	N	00	N
115	20240607	150558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1490	-9	5	-0.60	44884038	30137	61.45	1500	1508	1474	1948	1050	1499	1489.33	1.12	0	-1494	1526	1512	1496	1482	1466	1519	1489	71	449	500	1010	1	1	14191091	211	-6.74	1.12	12	0.21	-221.00	1327.00	2300	20231108	-35.22	1206	20240402	23.55	1671	-10.83	20240109	1206	23.55	20240402	2300	-35.22	20231108	1206	23.55	20240402	0.00	N	069330	500	70 억		159312	N	N	0	N	00	N
116	20240607	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	0	3	0.00	36724527	24668	50.30	1500	1508	1474	1948	1050	1499	1488.75	1.12	0	-1270	1526	1512	1496	1482	1466	1519	1489	71	449	500	1010	1	1	14191091	213	-6.78	1.13	12	0.17	-221.00	1327.00	2300	20231108	-34.83	1206	20240402	24.30	1671	-10.29	20240109	1206	24.30	20240402	2300	-34.83	20231108	1206	24.30	20240402	0.00	N	069330	500	70 억		159312	N	N	0	N	00	N
117	20240607	130549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	0	3	0.00	35531434	23871	48.68	1500	1508	1474	1948	1050	1499	1488.48	1.12	0	-1092	1526	1512	1496	1482	1466	1519	1489	71	449	500	1010	1	1	14191091	213	-6.78	1.13	12	0.17	-221.00	1327.00	2300	20231108	-34.83	1206	20240402	24.30	1671	-10.29	20240109	1206	24.30	20240402	2300	-34.83	20231108	1206	24.30	20240402	0.00	N	069330	500	70 억		159312	N	N	0	N	00	N
118	20240607	120554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1502	3	2	0.20	33997734	22848	46.59	1500	1508	1474	1948	1050	1499	1488.00	1.12	0	-1092	1526	1512	1496	1482	1466	1519	1489	71	449	500	1010	1	1	14191091	213	-6.80	1.13	12	0.16	-221.00	1327.00	2300	20231108	-34.70	1206	20240402	24.54	1671	-10.11	20240109	1206	24.54	20240402	2300	-34.70	20231108	1206	24.54	20240402	0.00	N	069330	500	70 억		159312	N	N	0	N	00	N
119	20240607	110549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1508	9	2	0.60	31745571	21352	43.54	1500	1508	1474	1948	1050	1499	1486.77	1.12	0	-855	1526	1512	1496	1482	1466	1519	1489	71	449	500	1010	1	1	14191091	214	-6.82	1.14	12	0.15	-221.00	1327.00	2300	20231108	-34.43	1206	20240402	25.04	1671	-9.75	20240109	1206	25.04	20240402	2300	-34.43	20231108	1206	25.04	20240402	0.00	N	069330	500	70 억		159312	N	N	0	N	00	N
120	20240607	100553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1484	-15	5	-1.00	16905239	11357	23.16	1500	1500	1474	1948	1050	1499	1488.53	1.12	0	-4788	1526	1512	1496	1482	1466	1519	1489	71	449	500	1010	1	1	14191091	211	-6.71	1.12	12	0.08	-221.00	1327.00	2300	20231108	-35.48	1206	20240402	23.05	1671	-11.19	20240109	1206	23.05	20240402	2300	-35.48	20231108	1206	23.05	20240402	0.00	N	069330	500	70 억		159312	N	N	0	N	00	N
121	20240607	090551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	0	3	0.00	5618172	3746	7.64	1500	1500	1499	1948	1050	1499	1499.78	1.12	0	-54	1526	1512	1496	1482	1466	1519	1489	71	449	500	1010	1	1	14191091	213	-6.78	1.13	12	0.03	-221.00	1327.00	2300	20231108	-34.83	1206	20240402	24.30	1671	-10.29	20240109	1206	24.30	20240402	2300	-34.83	20231108	1206	24.30	20240402	0.00	N	069330	500	70 억		159312	N	N	0	N	00	N
122	20240605	160551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	6	2	0.40	73167484	49040	130.71	1493	1510	1480	1940	1046	1493	1492.00	1.13	0	2703	1524	1508	1498	1482	1472	1503	1477	71	447	500	1010	1	1	14191091	213	-6.78	1.13	12	0.35	-221.00	1327.00	2300	20231108	-34.83	1206	20240402	24.30	1671	-10.29	20240109	1206	24.30	20240402	2300	-34.83	20231108	1206	24.30	20240402	0.00	N	069330	500	70 억		160801	N	N	0	N	00	N
123	20240605	150547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1492	-1	5	-0.07	69202049	46390	123.65	1493	1510	1480	1940	1046	1493	1491.74	1.13	0	2714	1524	1508	1498	1482	1472	1503	1477	71	447	500	1010	1	1	14191091	212	-6.75	1.12	12	0.33	-221.00	1327.00	2300	20231108	-35.13	1206	20240402	23.71	1671	-10.71	20240109	1206	23.71	20240402	2300	-35.13	20231108	1206	23.71	20240402	0.00	N	069330	500	70 억		160801	N	N	0	N	00	N
124	20240605	140549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1497	4	2	0.27	65594586	43970	117.20	1493	1510	1480	1940	1046	1493	1491.80	1.13	0	2599	1524	1508	1498	1482	1472	1503	1477	71	447	500	1010	1	1	14191091	212	-6.77	1.13	12	0.31	-221.00	1327.00	2300	20231108	-34.91	1206	20240402	24.13	1671	-10.41	20240109	1206	24.13	20240402	2300	-34.91	20231108	1206	24.13	20240402	0.00	N	069330	500	70 억		160801	N	N	0	N	00	N
125	20240605	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1484	-9	5	-0.60	50036634	33564	89.46	1493	1510	1480	1940	1046	1493	1490.78	1.13	0	-2707	1524	1508	1498	1482	1472	1503	1477	71	447	500	1010	1	1	14191091	211	-6.71	1.12	12	0.24	-221.00	1327.00	2300	20231108	-35.48	1206	20240402	23.05	1671	-11.19	20240109	1206	23.05	20240402	2300	-35.48	20231108	1206	23.05	20240402	0.00	N	069330	500	70 억		160801	N	N	0	N	00	N
126	20240605	120548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1491	-2	5	-0.13	39437280	26438	70.47	1493	1510	1480	1940	1046	1493	1491.69	1.13	0	-1432	1524	1508	1498	1482	1472	1503	1477	71	447	500	1010	1	1	14191091	212	-6.75	1.12	12	0.19	-221.00	1327.00	2300	20231108	-35.17	1206	20240402	23.63	1671	-10.77	20240109	1206	23.63	20240402	2300	-35.17	20231108	1206	23.63	20240402	0.00	N	069330	500	70 억		160801	N	N	0	N	00	N
127	20240605	110550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1498	5	2	0.33	32795648	21981	58.59	1493	1510	1480	1940	1046	1493	1492.00	1.13	0	-1482	1524	1508	1498	1482	1472	1503	1477	71	447	500	1010	1	1	14191091	213	-6.78	1.13	12	0.15	-221.00	1327.00	2300	20231108	-34.87	1206	20240402	24.21	1671	-10.35	20240109	1206	24.21	20240402	2300	-34.87	20231108	1206	24.21	20240402	0.00	N	069330	500	70 억		160801	N	N	0	N	00	N
128	20240605	100550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1482	-11	5	-0.74	26850618	17977	47.92	1493	1510	1480	1940	1046	1493	1493.61	1.13	0	-1887	1524	1508	1498	1482	1472	1503	1477	71	447	500	1010	1	1	14191091	210	-6.71	1.12	12	0.13	-221.00	1327.00	2300	20231108	-35.57	1206	20240402	22.89	1671	-11.31	20240109	1206	22.89	20240402	2300	-35.57	20231108	1206	22.89	20240402	0.00	N	069330	500	70 억		160801	N	N	0	N	00	N
129	20240605	090549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1498	5	2	0.33	8295324	5558	14.81	1493	1498	1480	1940	1046	1493	1492.50	1.13	0	546	1524	1508	1498	1482	1472	1503	1477	71	447	500	1010	1	1	14191091	213	-6.78	1.13	12	0.04	-221.00	1327.00	2300	20231108	-34.87	1206	20240402	24.21	1671	-10.35	20240109	1206	24.21	20240402	2300	-34.87	20231108	1206	24.21	20240402	0.00	N	069330	500	70 억		160801	N	N	0	N	00	N
130	20240604	160545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1493	-7	5	-0.47	56250377	37517	60.48	1500	1514	1488	1950	1050	1500	1499.33	1.19	0	-7526	1549	1524	1502	1477	1455	1513	1466	71	450	500	1020	1	1	14191091	212	-6.76	1.13	12	0.26	-221.00	1327.00	2300	20231108	-35.09	1206	20240402	23.80	1671	-10.65	20240109	1206	23.80	20240402	2300	-35.09	20231108	1206	23.80	20240402	0.00	N	069330	500	70 억		168244	N	N	0	N	00	N
131	20240604	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1503	3	2	0.20	51903370	34609	55.79	1500	1514	1488	1950	1050	1500	1499.71	1.19	0	-6754	1549	1524	1502	1477	1455	1513	1466	71	450	500	1020	1	1	14191091	213	-6.80	1.13	12	0.24	-221.00	1327.00	2300	20231108	-34.65	1206	20240402	24.63	1671	-10.05	20240109	1206	24.63	20240402	2300	-34.65	20231108	1206	24.63	20240402	0.00	N	069330	500	70 억		168244	N	N	0	N	00	N
132	20240604	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1509	9	2	0.60	37510196	25026	40.34	1500	1514	1488	1950	1050	1500	1498.85	1.19	0	-4486	1549	1524	1502	1477	1455	1513	1466	71	450	500	1020	1	1	14191091	214	-6.83	1.14	12	0.18	-221.00	1327.00	2300	20231108	-34.39	1206	20240402	25.12	1671	-9.69	20240109	1206	25.12	20240402	2300	-34.39	20231108	1206	25.12	20240402	0.00	N	069330	500	70 억		168244	N	N	0	N	00	N
133	20240604	130544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	-4	5	-0.27	34229500	22843	36.82	1500	1514	1488	1950	1050	1500	1498.47	1.19	0	-4335	1549	1524	1502	1477	1455	1513	1466	71	450	500	1020	1	1	14191091	212	-6.77	1.13	12	0.16	-221.00	1327.00	2300	20231108	-34.96	1206	20240402	24.05	1671	-10.47	20240109	1206	24.05	20240402	2300	-34.96	20231108	1206	24.05	20240402	0.00	N	069330	500	70 억		168244	N	N	0	N	00	N
134	20240604	120543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1493	-7	5	-0.47	29248381	19515	31.46	1500	1514	1488	1950	1050	1500	1498.76	1.19	0	-4375	1549	1524	1502	1477	1455	1513	1466	71	450	500	1020	1	1	14191091	212	-6.76	1.13	12	0.14	-221.00	1327.00	2300	20231108	-35.09	1206	20240402	23.80	1671	-10.65	20240109	1206	23.80	20240402	2300	-35.09	20231108	1206	23.80	20240402	0.00	N	069330	500	70 억		168244	N	N	0	N	00	N
135	20240604	110540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1488	-12	5	-0.80	25832148	17227	27.77	1500	1514	1488	1950	1050	1500	1499.52	1.19	0	-4540	1549	1524	1502	1477	1455	1513	1466	71	450	500	1020	1	1	14191091	211	-6.73	1.12	12	0.12	-221.00	1327.00	2300	20231108	-35.30	1206	20240402	23.38	1671	-10.95	20240109	1206	23.38	20240402	2300	-35.30	20231108	1206	23.38	20240402	0.00	N	069330	500	70 억		168244	N	N	0	N	00	N
136	20240604	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1504	4	2	0.27	21565644	14362	23.15	1500	1514	1488	1950	1050	1500	1501.58	1.19	0	-4540	1549	1524	1502	1477	1455	1513	1466	71	450	500	1020	1	1	14191091	213	-6.81	1.13	12	0.10	-221.00	1327.00	2300	20231108	-34.61	1206	20240402	24.71	1671	-9.99	20240109	1206	24.71	20240402	2300	-34.61	20231108	1206	24.71	20240402	0.00	N	069330	500	70 억		168244	N	N	0	N	00	N
137	20240604	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	0	3	0.00	11171886	7449	12.01	1500	1500	1498	1950	1050	1500	1499.78	1.19	0	-1303	1549	1524	1502	1477	1455	1513	1466	71	450	500	1020	1	1	14191091	213	-6.79	1.13	12	0.05	-221.00	1327.00	2300	20231108	-34.78	1206	20240402	24.38	1671	-10.23	20240109	1206	24.38	20240402	2300	-34.78	20231108	1206	24.38	20240402	0.00	N	069330	500	70 억		168244	N	N	0	N	00	N
138	20240603	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	-11	5	-0.73	93176366	62035	108.62	1526	1527	1480	1964	1058	1511	1501.95	1.19	0	-24	1571	1540	1498	1467	1425	1556	1483	71	453	500	1020	1	1	14191091	213	-6.79	1.13	12	0.44	-221.00	1327.00	2300	20231108	-34.78	1206	20240402	24.38	1671	-10.23	20240109	1206	24.38	20240402	2300	-34.78	20231108	1206	24.38	20240402	0.00	N	069330	500	70 억		168802	N	N	0	N	00	N
139	20240603	150539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1510	-1	5	-0.07	90705327	60389	105.73	1526	1527	1480	1964	1058	1511	1501.97	1.19	0	431	1571	1540	1498	1467	1425	1556	1483	71	453	500	1020	1	1	14191091	214	-6.83	1.14	12	0.43	-221.00	1327.00	2300	20231108	-34.35	1206	20240402	25.21	1671	-9.63	20240109	1206	25.21	20240402	2300	-34.35	20231108	1206	25.21	20240402	0.00	N	069330	500	70 억		168802	N	N	0	N	00	N
140	20240603	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1514	3	2	0.20	85724037	57085	99.95	1526	1527	1480	1964	1058	1511	1501.64	1.19	0	1683	1571	1540	1498	1467	1425	1556	1483	71	453	500	1020	1	1	14191091	215	-6.85	1.14	12	0.40	-221.00	1327.00	2300	20231108	-34.17	1206	20240402	25.54	1671	-9.40	20240109	1206	25.54	20240402	2300	-34.17	20231108	1206	25.54	20240402	0.00	N	069330	500	70 억		168802	N	N	0	N	00	N
141	20240603	130537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1509	-2	5	-0.13	83021348	55297	96.82	1526	1527	1480	1964	1058	1511	1501.32	1.19	0	1668	1571	1540	1498	1467	1425	1556	1483	71	453	500	1020	1	1	14191091	214	-6.83	1.14	12	0.39	-221.00	1327.00	2300	20231108	-34.39	1206	20240402	25.12	1671	-9.69	20240109	1206	25.12	20240402	2300	-34.39	20231108	1206	25.12	20240402	0.00	N	069330	500	70 억		168802	N	N	0	N	00	N
142	20240603	120538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	-15	5	-0.99	82634143	55039	96.37	1526	1527	1480	1964	1058	1511	1501.32	1.19	0	1682	1571	1540	1498	1467	1425	1556	1483	71	453	500	1020	1	1	14191091	212	-6.77	1.13	12	0.39	-221.00	1327.00	2300	20231108	-34.96	1206	20240402	24.05	1671	-10.47	20240109	1206	24.05	20240402	2300	-34.96	20231108	1206	24.05	20240402	0.00	N	069330	500	70 억		168802	N	N	0	N	00	N
143	20240603	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1490	-21	5	-1.39	62399805	41433	72.54	1526	1527	1490	1964	1058	1511	1506.00	1.19	0	2067	1571	1540	1498	1467	1425	1556	1483	71	453	500	1020	1	1	14191091	211	-6.74	1.12	12	0.29	-221.00	1327.00	2300	20231108	-35.22	1206	20240402	23.55	1671	-10.83	20240109	1206	23.55	20240402	2300	-35.22	20231108	1206	23.55	20240402	0.00	N	069330	500	70 억		168802	N	N	0	N	00	N
144	20240603	100532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1507	-4	5	-0.26	35333706	23374	40.93	1526	1527	1493	1964	1058	1511	1511.68	1.19	0	-1800	1571	1540	1498	1467	1425	1556	1483	71	453	500	1020	1	1	14191091	214	-6.82	1.14	12	0.16	-221.00	1327.00	2300	20231108	-34.48	1206	20240402	24.96	1671	-9.81	20240109	1206	24.96	20240402	2300	-34.48	20231108	1206	24.96	20240402	0.00	N	069330	500	70 억		168802	N	N	0	N	00	N
145	20240603	090531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1526	15	2	0.99	9962053	6532	11.44	1526	1527	1523	1964	1058	1511	1525.84	1.19	0	-2573	1571	1540	1498	1467	1425	1556	1483	71	453	500	1020	1	1	14191091	217	-6.90	1.15	12	0.05	-221.00	1327.00	2300	20231108	-33.65	1206	20240402	26.53	1671	-8.68	20240109	1206	26.53	20240402	2300	-33.65	20231108	1206	26.53	20240402	0.00	N	069330	500	70 억		168802	N	N	0	N	00	N