KissMeData/106080/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	160816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4405	265	2	6.40	155674180	36137	88.08	4140	4430	4060	5380	2900	4140	4307.89	1.24	0	5086	4503	4321	4068	3886	3633	4412	3977	156	1240	1000	2810	5	1	15592608	687	-5.77	5.71	12	0.23	-764.00	772.00	10790	20230719	-59.18	3535	20240513	24.61	7990	-44.87	20240102	3535	24.61	20240513	10790	-59.18	20230719	3535	24.61	20240513	0.45	N	106080	1000	155 억		193157	N	N	0	N	00	N
3	20240628	150828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4400	260	2	6.28	151205960	35122	85.60	4140	4430	4060	5380	2900	4140	4305.16	1.24	0	4599	4503	4321	4068	3886	3633	4412	3977	156	1240	1000	2810	5	1	15592608	686	-5.76	5.70	12	0.23	-764.00	772.00	10790	20230719	-59.22	3535	20240513	24.47	7990	-44.93	20240102	3535	24.47	20240513	10790	-59.22	20230719	3535	24.47	20240513	0.45	N	106080	1000	155 억		193157	N	N	0	N	00	N
4	20240628	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4410	270	2	6.52	123047570	28737	70.04	4140	4420	4060	5380	2900	4140	4281.85	1.24	0	2752	4503	4321	4068	3886	3633	4412	3977	156	1240	1000	2810	5	1	15592608	688	-5.77	5.71	12	0.18	-764.00	772.00	10790	20230719	-59.13	3535	20240513	24.75	7990	-44.81	20240102	3535	24.75	20240513	10790	-59.13	20230719	3535	24.75	20240513	0.45	N	106080	1000	155 억		193157	N	N	0	N	00	N
5	20240628	130826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4300	160	2	3.86	76124260	17980	43.82	4140	4310	4060	5380	2900	4140	4233.83	1.24	0	-2267	4503	4321	4068	3886	3633	4412	3977	156	1240	1000	2810	5	1	15592608	670	-5.63	5.57	12	0.12	-764.00	772.00	10790	20230719	-60.15	3535	20240513	21.64	7990	-46.18	20240102	3535	21.64	20240513	10790	-60.15	20230719	3535	21.64	20240513	0.45	N	106080	1000	155 억		193157	N	N	0	N	00	N
6	20240628	120825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	60	2	1.45	16819265	4057	9.89	4140	4210	4060	5380	2900	4140	4145.74	1.24	0	-1112	4503	4321	4068	3886	3633	4412	3977	156	1240	1000	2810	5	1	15592608	655	-5.50	5.44	12	0.03	-764.00	772.00	10790	20230719	-61.08	3535	20240513	18.81	7990	-47.43	20240102	3535	18.81	20240513	10790	-61.08	20230719	3535	18.81	20240513	0.45	N	106080	1000	155 억		193157	N	N	0	N	00	N
7	20240628	110812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4185	45	2	1.09	12121385	2938	7.16	4140	4200	4060	5380	2900	4140	4125.73	1.24	0	-496	4503	4321	4068	3886	3633	4412	3977	156	1240	1000	2810	5	1	15592608	653	-5.48	5.42	12	0.02	-764.00	772.00	10790	20230719	-61.21	3535	20240513	18.39	7990	-47.62	20240102	3535	18.39	20240513	10790	-61.21	20230719	3535	18.39	20240513	0.45	N	106080	1000	155 억		193157	N	N	0	N	00	N
8	20240628	100808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4130	-10	5	-0.24	3539185	865	2.11	4140	4140	4060	5380	2900	4140	4091.54	1.24	0	-28	4503	4321	4068	3886	3633	4412	3977	156	1240	1000	2810	5	1	15592608	644	-5.41	5.35	12	0.01	-764.00	772.00	10790	20230719	-61.72	3535	20240513	16.83	7990	-48.31	20240102	3535	16.83	20240513	10790	-61.72	20230719	3535	16.83	20240513	0.45	N	106080	1000	155 억		193157	N	N	0	N	00	N
9	20240628	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4135	-5	5	-0.12	107630	26	0.06	4140	4140	4135	5380	2900	4140	4139.62	1.24	0	-21	4503	4321	4068	3886	3633	4412	3977	156	1240	1000	2810	5	1	15592608	645	-5.41	5.36	12	0.00	-764.00	772.00	10790	20230719	-61.68	3535	20240513	16.97	7990	-48.25	20240102	3535	16.97	20240513	10790	-61.68	20230719	3535	16.97	20240513	0.45	N	106080	1000	155 억		193157	N	N	0	N	00	N
10	20240627	160804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4140	180	2	4.55	164434130	41028	777.63	3940	4250	3815	5140	2775	3960	4007.85	1.27	0	-2170	4166	4062	4006	3902	3846	4035	3875	156	1180	1000	2690	5	1	15592608	646	-5.42	5.36	12	0.26	-764.00	772.00	10790	20230719	-61.63	3535	20240513	17.11	7990	-48.19	20240102	3535	17.11	20240513	10790	-61.63	20230719	3535	17.11	20240513	0.45	N	106080	1000	155 억		198631	N	N	0	N	00	N
11	20240627	150811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4125	165	2	4.17	162029975	40444	766.57	3940	4250	3815	5140	2775	3960	4006.28	1.27	0	-2525	4166	4062	4006	3902	3846	4035	3875	156	1180	1000	2690	5	1	15592608	643	-5.40	5.34	12	0.26	-764.00	772.00	10790	20230719	-61.77	3535	20240513	16.69	7990	-48.37	20240102	3535	16.69	20240513	10790	-61.77	20230719	3535	16.69	20240513	0.45	N	106080	1000	155 억		198631	N	N	0	N	00	N
12	20240627	140808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	0	3	0.00	111818600	28058	531.80	3940	4050	3815	5140	2775	3960	3985.27	1.27	0	-2234	4166	4062	4006	3902	3846	4035	3875	156	1180	1000	2690	5	1	15592608	617	-5.18	5.13	12	0.18	-764.00	772.00	10790	20230719	-63.30	3535	20240513	12.02	7990	-50.44	20240102	3535	12.02	20240513	10790	-63.30	20230719	3535	12.02	20240513	0.45	N	106080	1000	155 억		198631	N	N	0	N	00	N
13	20240627	130807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	10	2	0.25	95727420	23999	454.87	3940	4050	3815	5140	2775	3960	3988.81	1.27	0	-2182	4166	4062	4006	3902	3846	4035	3875	156	1180	1000	2690	5	1	15592608	619	-5.20	5.14	12	0.15	-764.00	772.00	10790	20230719	-63.21	3535	20240513	12.31	7990	-50.31	20240102	3535	12.31	20240513	10790	-63.21	20230719	3535	12.31	20240513	0.45	N	106080	1000	155 억		198631	N	N	0	N	00	N
14	20240627	120810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	30	2	0.76	83214045	20846	395.11	3940	4050	3815	5140	2775	3960	3991.85	1.27	0	-2635	4166	4062	4006	3902	3846	4035	3875	156	1180	1000	2690	5	1	15592608	622	-5.22	5.17	12	0.13	-764.00	772.00	10790	20230719	-63.02	3535	20240513	12.87	7990	-50.06	20240102	3535	12.87	20240513	10790	-63.02	20230719	3535	12.87	20240513	0.45	N	106080	1000	155 억		198631	N	N	0	N	00	N
15	20240627	110810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	20	2	0.51	77643005	19452	368.69	3940	4050	3815	5140	2775	3960	3991.52	1.27	0	-2622	4166	4062	4006	3902	3846	4035	3875	156	1180	1000	2690	5	1	15592608	621	-5.21	5.16	12	0.12	-764.00	772.00	10790	20230719	-63.11	3535	20240513	12.59	7990	-50.19	20240102	3535	12.59	20240513	10790	-63.11	20230719	3535	12.59	20240513	0.45	N	106080	1000	155 억		198631	N	N	0	N	00	N
16	20240627	100809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	35	2	0.88	67326250	16866	319.67	3940	4050	3815	5140	2775	3960	3991.83	1.27	0	-3687	4166	4062	4006	3902	3846	4035	3875	156	1180	1000	2690	5	1	15592608	623	-5.23	5.17	12	0.11	-764.00	772.00	10790	20230719	-62.97	3535	20240513	13.01	7990	-50.00	20240102	3535	13.01	20240513	10790	-62.97	20230719	3535	13.01	20240513	0.45	N	106080	1000	155 억		198631	N	N	0	N	00	N
17	20240627	090808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	-70	5	-1.77	8496030	2196	41.62	3940	4050	3815	5140	2775	3960	3868.87	1.27	0	514	4166	4062	4006	3902	3846	4035	3875	156	1180	1000	2690	5	1	15592608	607	-5.09	5.04	12	0.01	-764.00	772.00	10790	20230719	-63.95	3535	20240513	10.04	7990	-51.31	20240102	3535	10.04	20240513	10790	-63.95	20230719	3535	10.04	20240513	0.45	N	106080	1000	155 억		198631	N	N	0	N	00	N
18	20240626	160806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	-55	5	-1.37	21010445	5274	56.73	4110	4110	3950	5210	2815	4015	3983.78	1.29	0	-1766	4195	4105	3975	3885	3755	4040	3820	156	1195	1000	2730	5	1	15592608	617	-5.18	5.13	12	0.03	-764.00	772.00	10790	20230719	-63.30	3535	20240513	12.02	7990	-50.44	20240102	3535	12.02	20240513	10790	-63.30	20230719	3535	12.02	20240513	0.45	N	106080	1000	155 억		200786	N	N	0	N	00	N
19	20240626	150808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	-40	5	-1.00	18418610	4620	49.69	4110	4110	3950	5210	2815	4015	3986.71	1.29	0	-1558	4195	4105	3975	3885	3755	4040	3820	156	1195	1000	2730	5	1	15592608	620	-5.20	5.15	12	0.03	-764.00	772.00	10790	20230719	-63.16	3535	20240513	12.45	7990	-50.25	20240102	3535	12.45	20240513	10790	-63.16	20230719	3535	12.45	20240513	0.45	N	106080	1000	155 억		200786	N	N	0	N	00	N
20	20240626	140806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	-45	5	-1.12	14417590	3616	38.89	4110	4110	3950	5210	2815	4015	3987.17	1.29	0	-798	4195	4105	3975	3885	3755	4040	3820	156	1195	1000	2730	5	1	15592608	619	-5.20	5.14	12	0.02	-764.00	772.00	10790	20230719	-63.21	3535	20240513	12.31	7990	-50.31	20240102	3535	12.31	20240513	10790	-63.21	20230719	3535	12.31	20240513	0.45	N	106080	1000	155 억		200786	N	N	0	N	00	N
21	20240626	130808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	-50	5	-1.25	13440685	3370	36.25	4110	4110	3950	5210	2815	4015	3988.33	1.29	0	-679	4195	4105	3975	3885	3755	4040	3820	156	1195	1000	2730	5	1	15592608	618	-5.19	5.14	12	0.02	-764.00	772.00	10790	20230719	-63.25	3535	20240513	12.16	7990	-50.38	20240102	3535	12.16	20240513	10790	-63.25	20230719	3535	12.16	20240513	0.45	N	106080	1000	155 억		200786	N	N	0	N	00	N
22	20240626	120807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	-50	5	-1.25	13071895	3277	35.25	4110	4110	3950	5210	2815	4015	3988.98	1.29	0	-679	4195	4105	3975	3885	3755	4040	3820	156	1195	1000	2730	5	1	15592608	618	-5.19	5.14	12	0.02	-764.00	772.00	10790	20230719	-63.25	3535	20240513	12.16	7990	-50.38	20240102	3535	12.16	20240513	10790	-63.25	20230719	3535	12.16	20240513	0.45	N	106080	1000	155 억		200786	N	N	0	N	00	N
23	20240626	110807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	-50	5	-1.25	13032230	3267	35.14	4110	4110	3950	5210	2815	4015	3989.05	1.29	0	-679	4195	4105	3975	3885	3755	4040	3820	156	1195	1000	2730	5	1	15592608	618	-5.19	5.14	12	0.02	-764.00	772.00	10790	20230719	-63.25	3535	20240513	12.16	7990	-50.38	20240102	3535	12.16	20240513	10790	-63.25	20230719	3535	12.16	20240513	0.45	N	106080	1000	155 억		200786	N	N	0	N	00	N
24	20240626	100806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	-5	5	-0.12	8767555	2196	23.62	4110	4110	3950	5210	2815	4015	3992.51	1.29	0	-230	4195	4105	3975	3885	3755	4040	3820	156	1195	1000	2730	5	1	15592608	625	-5.25	5.19	12	0.01	-764.00	772.00	10790	20230719	-62.84	3535	20240513	13.44	7990	-49.81	20240102	3535	13.44	20240513	10790	-62.84	20230719	3535	13.44	20240513	0.45	N	106080	1000	155 억		200786	N	N	0	N	00	N
25	20240626	090808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	95	2	2.37	861595	210	2.26	4110	4110	4080	5210	2815	4015	4102.83	1.29	0	-67	4195	4105	3975	3885	3755	4040	3820	156	1195	1000	2730	5	1	15592608	641	-5.38	5.32	12	0.00	-764.00	772.00	10790	20230719	-61.91	3535	20240513	16.27	7990	-48.56	20240102	3535	16.27	20240513	10790	-61.91	20230719	3535	16.27	20240513	0.45	N	106080	1000	155 억		200786	N	N	0	N	00	N
26	20240625	160805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	95	2	2.42	36701035	9296	18.50	4020	4065	3845	5090	2745	3920	3948.05	1.30	0	-1498	4363	4141	4023	3801	3683	4082	3742	156	1170	1000	2660	5	1	15592608	626	-5.26	5.20	12	0.06	-764.00	772.00	10790	20230719	-62.79	3535	20240513	13.58	7990	-49.75	20240102	3535	13.58	20240513	10790	-62.79	20230719	3535	13.58	20240513	0.45	N	106080	1000	155 억		202976	N	N	0	N	00	N
27	20240625	150802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	100	2	2.55	33630060	8527	16.97	4020	4065	3845	5090	2745	3920	3943.95	1.30	0	-1197	4363	4141	4023	3801	3683	4082	3742	156	1170	1000	2660	5	1	15592608	627	-5.26	5.21	12	0.05	-764.00	772.00	10790	20230719	-62.74	3535	20240513	13.72	7990	-49.69	20240102	3535	13.72	20240513	10790	-62.74	20230719	3535	13.72	20240513	0.45	N	106080	1000	155 억		202976	N	N	0	N	00	N
28	20240625	140806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	25	2	0.64	29496500	7493	14.92	4020	4065	3845	5090	2745	3920	3936.54	1.30	0	-922	4363	4141	4023	3801	3683	4082	3742	156	1170	1000	2660	5	1	15592608	615	-5.16	5.11	12	0.05	-764.00	772.00	10790	20230719	-63.44	3535	20240513	11.60	7990	-50.63	20240102	3535	11.60	20240513	10790	-63.44	20230719	3535	11.60	20240513	0.45	N	106080	1000	155 억		202976	N	N	0	N	00	N
29	20240625	130806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	65	2	1.66	26582350	6755	13.45	4020	4065	3845	5090	2745	3920	3935.21	1.30	0	-942	4363	4141	4023	3801	3683	4082	3742	156	1170	1000	2660	5	1	15592608	621	-5.22	5.16	12	0.04	-764.00	772.00	10790	20230719	-63.07	3535	20240513	12.73	7990	-50.13	20240102	3535	12.73	20240513	10790	-63.07	20230719	3535	12.73	20240513	0.45	N	106080	1000	155 억		202976	N	N	0	N	00	N
30	20240625	120809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	80	2	2.04	24522510	6238	12.42	4020	4065	3845	5090	2745	3920	3931.15	1.30	0	-932	4363	4141	4023	3801	3683	4082	3742	156	1170	1000	2660	5	1	15592608	624	-5.24	5.18	12	0.04	-764.00	772.00	10790	20230719	-62.93	3535	20240513	13.15	7990	-49.94	20240102	3535	13.15	20240513	10790	-62.93	20230719	3535	13.15	20240513	0.45	N	106080	1000	155 억		202976	N	N	0	N	00	N
31	20240625	110808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	45	2	1.15	24502665	6233	12.41	4020	4065	3845	5090	2745	3920	3931.12	1.30	0	-932	4363	4141	4023	3801	3683	4082	3742	156	1170	1000	2660	5	1	15592608	618	-5.19	5.14	12	0.04	-764.00	772.00	10790	20230719	-63.25	3535	20240513	12.16	7990	-50.38	20240102	3535	12.16	20240513	10790	-63.25	20230719	3535	12.16	20240513	0.45	N	106080	1000	155 억		202976	N	N	0	N	00	N
32	20240625	100805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	-10	5	-0.26	18156820	4616	9.19	4020	4065	3845	5090	2745	3920	3933.45	1.30	0	-2271	4363	4141	4023	3801	3683	4082	3742	156	1170	1000	2660	5	1	15592608	610	-5.12	5.06	12	0.03	-764.00	772.00	10790	20230719	-63.76	3535	20240513	10.61	7990	-51.06	20240102	3535	10.61	20240513	10790	-63.76	20230719	3535	10.61	20240513	0.45	N	106080	1000	155 억		202976	N	N	0	N	00	N
33	20240625	090806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	105	2	2.68	1572915	390	0.78	4020	4065	4020	5090	2745	3920	4033.12	1.30	0	-167	4363	4141	4023	3801	3683	4082	3742	156	1170	1000	2660	5	1	15592608	628	-5.27	5.21	12	0.00	-764.00	772.00	10790	20230719	-62.70	3535	20240513	13.86	7990	-49.62	20240102	3535	13.86	20240513	10790	-62.70	20230719	3535	13.86	20240513	0.45	N	106080	1000	155 억		202976	N	N	0	N	00	N
34	20240624	160802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	-230	5	-5.54	201807500	50236	152.93	4245	4245	3905	5390	2905	4150	4017.19	1.42	0	-14815	4413	4281	4213	4081	4013	4247	4047	156	1240	1000	2820	5	1	15592608	611	-5.13	5.08	12	0.32	-764.00	772.00	10790	20230719	-63.67	3535	20240513	10.89	7990	-50.94	20240102	3535	10.89	20240513	10790	-63.67	20230719	3535	10.89	20240513	0.45	N	106080	1000	155 억		221815	N	N	0	N	00	N
35	20240624	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3955	-195	5	-4.70	193356130	48089	146.39	4245	4245	3905	5390	2905	4150	4020.80	1.42	0	-13674	4413	4281	4213	4081	4013	4247	4047	156	1240	1000	2820	5	1	15592608	617	-5.18	5.12	12	0.31	-764.00	772.00	10790	20230719	-63.35	3535	20240513	11.88	7990	-50.50	20240102	3535	11.88	20240513	10790	-63.35	20230719	3535	11.88	20240513	0.45	N	106080	1000	155 억		221815	N	N	0	N	00	N
36	20240624	140804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3935	-215	5	-5.18	178070990	44220	134.62	4245	4245	3905	5390	2905	4150	4026.93	1.42	0	-11630	4413	4281	4213	4081	4013	4247	4047	156	1240	1000	2820	5	1	15592608	614	-5.15	5.10	12	0.28	-764.00	772.00	10790	20230719	-63.53	3535	20240513	11.32	7990	-50.75	20240102	3535	11.32	20240513	10790	-63.53	20230719	3535	11.32	20240513	0.45	N	106080	1000	155 억		221815	N	N	0	N	00	N
37	20240624	130801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	-155	5	-3.73	139819230	34527	105.11	4245	4245	3910	5390	2905	4150	4049.56	1.42	0	-12745	4413	4281	4213	4081	4013	4247	4047	156	1240	1000	2820	5	1	15592608	623	-5.23	5.17	12	0.22	-764.00	772.00	10790	20230719	-62.97	3535	20240513	13.01	7990	-50.00	20240102	3535	13.01	20240513	10790	-62.97	20230719	3535	13.01	20240513	0.45	N	106080	1000	155 억		221815	N	N	0	N	00	N
38	20240624	120803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	-125	5	-3.01	137230330	33879	103.14	4245	4245	3910	5390	2905	4150	4050.60	1.42	0	-13084	4413	4281	4213	4081	4013	4247	4047	156	1240	1000	2820	5	1	15592608	628	-5.27	5.21	12	0.22	-764.00	772.00	10790	20230719	-62.70	3535	20240513	13.86	7990	-49.62	20240102	3535	13.86	20240513	10790	-62.70	20230719	3535	13.86	20240513	0.45	N	106080	1000	155 억		221815	N	N	0	N	00	N
39	20240624	110806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	-150	5	-3.61	74758395	18254	55.57	4245	4245	4000	5390	2905	4150	4095.45	1.42	0	-9098	4413	4281	4213	4081	4013	4247	4047	156	1240	1000	2820	5	1	15592608	624	-5.24	5.18	12	0.12	-764.00	772.00	10790	20230719	-62.93	3535	20240513	13.15	7990	-49.94	20240102	3535	13.15	20240513	10790	-62.93	20230719	3535	13.15	20240513	0.45	N	106080	1000	155 억		221815	N	N	0	N	00	N
40	20240624	100803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4145	-5	5	-0.12	14999500	3625	11.04	4245	4245	4120	5390	2905	4150	4137.79	1.42	0	-749	4413	4281	4213	4081	4013	4247	4047	156	1240	1000	2820	5	1	15592608	646	-5.43	5.37	12	0.02	-764.00	772.00	10790	20230719	-61.58	3535	20240513	17.26	7990	-48.12	20240102	3535	17.26	20240513	10790	-61.58	20230719	3535	17.26	20240513	0.45	N	106080	1000	155 억		221815	N	N	0	N	00	N
41	20240624	090804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4230	80	2	1.93	309085	73	0.22	4245	4245	4220	5390	2905	4150	4234.04	1.42	0	-67	4413	4281	4213	4081	4013	4247	4047	156	1240	1000	2820	5	1	15592608	660	-5.54	5.48	12	0.00	-764.00	772.00	10790	20230719	-60.80	3535	20240513	19.66	7990	-47.06	20240102	3535	19.66	20240513	10790	-60.80	20230719	3535	19.66	20240513	0.45	N	106080	1000	155 억		221815	N	N	0	N	00	N
42	20240621	160737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4150	-120	5	-2.81	137256460	32849	142.28	4270	4345	4145	5550	2990	4270	4178.47	1.46	0	-3904	4376	4322	4231	4177	4086	4350	4205	156	1280	1000	2900	5	1	15592608	647	-5.43	5.38	12	0.21	-764.00	772.00	10790	20230719	-61.54	3535	20240513	17.40	7990	-48.06	20240102	3535	17.40	20240513	10790	-61.54	20230719	3535	17.40	20240513	0.45	N	106080	1000	155 억		227625	N	N	0	N	00	N
43	20240621	150737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4170	-100	5	-2.34	111483040	26642	115.40	4270	4345	4145	5550	2990	4270	4184.48	1.46	0	-2503	4376	4322	4231	4177	4086	4350	4205	156	1280	1000	2900	5	1	15592608	650	-5.46	5.40	12	0.17	-764.00	772.00	10790	20230719	-61.35	3535	20240513	17.96	7990	-47.81	20240102	3535	17.96	20240513	10790	-61.35	20230719	3535	17.96	20240513	0.45	N	106080	1000	155 억		227625	N	N	0	N	00	N
44	20240621	140737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4185	-85	5	-1.99	102227605	24428	105.81	4270	4270	4145	5550	2990	4270	4184.85	1.46	0	-2022	4376	4322	4231	4177	4086	4350	4205	156	1280	1000	2900	5	1	15592608	653	-5.48	5.42	12	0.16	-764.00	772.00	10790	20230719	-61.21	3535	20240513	18.39	7990	-47.62	20240102	3535	18.39	20240513	10790	-61.21	20230719	3535	18.39	20240513	0.45	N	106080	1000	155 억		227625	N	N	0	N	00	N
45	20240621	130738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4160	-110	5	-2.58	101570815	24271	105.13	4270	4270	4145	5550	2990	4270	4184.86	1.46	0	-1943	4376	4322	4231	4177	4086	4350	4205	156	1280	1000	2900	5	1	15592608	649	-5.45	5.39	12	0.16	-764.00	772.00	10790	20230719	-61.45	3535	20240513	17.68	7990	-47.93	20240102	3535	17.68	20240513	10790	-61.45	20230719	3535	17.68	20240513	0.45	N	106080	1000	155 억		227625	N	N	0	N	00	N
46	20240621	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4180	-90	5	-2.11	97427895	23282	100.84	4270	4270	4145	5550	2990	4270	4184.69	1.46	0	-2406	4376	4322	4231	4177	4086	4350	4205	156	1280	1000	2900	5	1	15592608	652	-5.47	5.41	12	0.15	-764.00	772.00	10790	20230719	-61.26	3535	20240513	18.25	7990	-47.68	20240102	3535	18.25	20240513	10790	-61.26	20230719	3535	18.25	20240513	0.45	N	106080	1000	155 억		227625	N	N	0	N	00	N
47	20240621	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4165	-105	5	-2.46	91585215	21876	94.75	4270	4270	4150	5550	2990	4270	4186.56	1.46	0	-2790	4376	4322	4231	4177	4086	4350	4205	156	1280	1000	2900	5	1	15592608	649	-5.45	5.40	12	0.14	-764.00	772.00	10790	20230719	-61.40	3535	20240513	17.82	7990	-47.87	20240102	3535	17.82	20240513	10790	-61.40	20230719	3535	17.82	20240513	0.45	N	106080	1000	155 억		227625	N	N	0	N	00	N
48	20240621	100735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4185	-85	5	-1.99	34546935	8146	35.28	4270	4270	4160	5550	2990	4270	4240.97	1.46	0	-1970	4376	4322	4231	4177	4086	4350	4205	156	1280	1000	2900	5	1	15592608	653	-5.48	5.42	12	0.05	-764.00	772.00	10790	20230719	-61.21	3535	20240513	18.39	7990	-47.62	20240102	3535	18.39	20240513	10790	-61.21	20230719	3535	18.39	20240513	0.45	N	106080	1000	155 억		227625	N	N	0	N	00	N
49	20240621	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	-70	5	-1.64	23958665	5617	24.33	4270	4270	4200	5550	2990	4270	4265.38	1.46	0	-2606	4376	4322	4231	4177	4086	4350	4205	156	1280	1000	2900	5	1	15592608	655	-5.50	5.44	12	0.04	-764.00	772.00	10790	20230719	-61.08	3535	20240513	18.81	7990	-47.43	20240102	3535	18.81	20240513	10790	-61.08	20230719	3535	18.81	20240513	0.45	N	106080	1000	155 억		227625	N	N	0	N	00	N
50	20240620	160734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4270	50	2	1.18	96637175	23067	30.45	4220	4285	4140	5480	2955	4220	4189.41	1.47	0	40	4770	4495	4355	4080	3940	4425	4010	156	1260	1000	2860	5	1	15592608	666	-5.59	5.53	12	0.15	-764.00	772.00	10790	20230719	-60.43	3535	20240513	20.79	7990	-46.56	20240102	3535	20.79	20240513	10790	-60.43	20230719	3535	20.79	20240513	0.59	N	106080	1000	155 억		229158	N	N	0	N	00	N
51	20240620	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4220	0	3	0.00	92782585	22156	29.25	4220	4285	4140	5480	2955	4220	4187.70	1.47	0	743	4770	4495	4355	4080	3940	4425	4010	156	1260	1000	2860	5	1	15592608	658	-5.52	5.47	12	0.14	-764.00	772.00	10790	20230719	-60.89	3535	20240513	19.38	7990	-47.18	20240102	3535	19.38	20240513	10790	-60.89	20230719	3535	19.38	20240513	0.59	N	106080	1000	155 억		229158	N	N	0	N	00	N
52	20240620	140735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4220	0	3	0.00	87451055	20893	27.58	4220	4285	4140	5480	2955	4220	4185.66	1.47	0	1253	4770	4495	4355	4080	3940	4425	4010	156	1260	1000	2860	5	1	15592608	658	-5.52	5.47	12	0.13	-764.00	772.00	10790	20230719	-60.89	3535	20240513	19.38	7990	-47.18	20240102	3535	19.38	20240513	10790	-60.89	20230719	3535	19.38	20240513	0.59	N	106080	1000	155 억		229158	N	N	0	N	00	N
53	20240620	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4180	-40	5	-0.95	42127225	9994	13.19	4220	4285	4180	5480	2955	4220	4215.25	1.47	0	707	4770	4495	4355	4080	3940	4425	4010	156	1260	1000	2860	5	1	15592608	652	-5.47	5.41	12	0.06	-764.00	772.00	10790	20230719	-61.26	3535	20240513	18.25	7990	-47.68	20240102	3535	18.25	20240513	10790	-61.26	20230719	3535	18.25	20240513	0.59	N	106080	1000	155 억		229158	N	N	0	N	00	N
54	20240620	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4215	-5	5	-0.12	34159720	8100	10.69	4220	4285	4180	5480	2955	4220	4217.25	1.47	0	768	4770	4495	4355	4080	3940	4425	4010	156	1260	1000	2860	5	1	15592608	657	-5.52	5.46	12	0.05	-764.00	772.00	10790	20230719	-60.94	3535	20240513	19.24	7990	-47.25	20240102	3535	19.24	20240513	10790	-60.94	20230719	3535	19.24	20240513	0.59	N	106080	1000	155 억		229158	N	N	0	N	00	N
55	20240620	110737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4225	5	2	0.12	26515615	6277	8.29	4220	4285	4190	5480	2955	4220	4224.25	1.47	0	-30	4770	4495	4355	4080	3940	4425	4010	156	1260	1000	2860	5	1	15592608	659	-5.53	5.47	12	0.04	-764.00	772.00	10790	20230719	-60.84	3535	20240513	19.52	7990	-47.12	20240102	3535	19.52	20240513	10790	-60.84	20230719	3535	19.52	20240513	0.59	N	106080	1000	155 억		229158	N	N	0	N	00	N
56	20240620	100735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4245	25	2	0.59	23251200	5505	7.27	4220	4285	4190	5480	2955	4220	4223.65	1.47	0	98	4770	4495	4355	4080	3940	4425	4010	156	1260	1000	2860	5	1	15592608	662	-5.56	5.50	12	0.04	-764.00	772.00	10790	20230719	-60.66	3535	20240513	20.08	7990	-46.87	20240102	3535	20.08	20240513	10790	-60.66	20230719	3535	20.08	20240513	0.59	N	106080	1000	155 억		229158	N	N	0	N	00	N
57	20240620	090742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4280	60	2	1.42	899805	212	0.28	4220	4285	4215	5480	2955	4220	4244.36	1.47	0	10	4770	4495	4355	4080	3940	4425	4010	156	1260	1000	2860	5	1	15592608	667	-5.60	5.54	12	0.00	-764.00	772.00	10790	20230719	-60.33	3535	20240513	21.07	7990	-46.43	20240102	3535	21.07	20240513	10790	-60.33	20230719	3535	21.07	20240513	0.59	N	106080	1000	155 억		229158	N	N	0	N	00	N
58	20240619	160733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4220	-405	5	-8.76	328545360	75573	28.12	4630	4630	4215	6010	3240	4625	4347.40	1.61	0	-18150	5455	5040	4735	4320	4015	4887	4167	156	1385	1000	3140	5	1	15592608	658	-5.52	5.47	12	0.48	-764.00	772.00	10790	20230719	-60.89	3535	20240513	19.38	7990	-47.18	20240102	3535	19.38	20240513	10790	-60.89	20230719	3535	19.38	20240513	0.59	N	106080	1000	155 억		250769	N	N	0	N	00	N
59	20240619	150731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4290	-335	5	-7.24	256709895	58604	21.81	4630	4630	4215	6010	3240	4625	4380.42	1.61	0	-18954	5455	5040	4735	4320	4015	4887	4167	156	1385	1000	3140	5	1	15592608	669	-5.62	5.56	12	0.38	-764.00	772.00	10790	20230719	-60.24	3535	20240513	21.36	7990	-46.31	20240102	3535	21.36	20240513	10790	-60.24	20230719	3535	21.36	20240513	0.59	N	106080	1000	155 억		250769	N	N	0	N	00	N
60	20240619	140737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4275	-350	5	-7.57	201167400	45666	16.99	4630	4630	4215	6010	3240	4625	4405.19	1.61	0	-14150	5455	5040	4735	4320	4015	4887	4167	156	1385	1000	3140	5	1	15592608	667	-5.60	5.54	12	0.29	-764.00	772.00	10790	20230719	-60.38	3535	20240513	20.93	7990	-46.50	20240102	3535	20.93	20240513	10790	-60.38	20230719	3535	20.93	20240513	0.59	N	106080	1000	155 억		250769	N	N	0	N	00	N
61	20240619	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4260	-365	5	-7.89	170519470	38454	14.31	4630	4630	4225	6010	3240	4625	4434.38	1.61	0	-13297	5455	5040	4735	4320	4015	4887	4167	156	1385	1000	3140	5	1	15592608	664	-5.58	5.52	12	0.25	-764.00	772.00	10790	20230719	-60.52	3535	20240513	20.51	7990	-46.68	20240102	3535	20.51	20240513	10790	-60.52	20230719	3535	20.51	20240513	0.59	N	106080	1000	155 억		250769	N	N	0	N	00	N
62	20240619	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4360	-265	5	-5.73	144696735	32455	12.08	4630	4630	4320	6010	3240	4625	4458.38	1.61	0	-11297	5455	5040	4735	4320	4015	4887	4167	156	1385	1000	3140	5	1	15592608	680	-5.71	5.65	12	0.21	-764.00	772.00	10790	20230719	-59.59	3535	20240513	23.34	7990	-45.43	20240102	3535	23.34	20240513	10790	-59.59	20230719	3535	23.34	20240513	0.59	N	106080	1000	155 억		250769	N	N	0	N	00	N
63	20240619	110732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4400	-225	5	-4.86	125417600	28021	10.43	4630	4630	4375	6010	3240	4625	4475.84	1.61	0	-9633	5455	5040	4735	4320	4015	4887	4167	156	1385	1000	3140	5	1	15592608	686	-5.76	5.70	12	0.18	-764.00	772.00	10790	20230719	-59.22	3535	20240513	24.47	7990	-44.93	20240102	3535	24.47	20240513	10790	-59.22	20230719	3535	24.47	20240513	0.59	N	106080	1000	155 억		250769	N	N	0	N	00	N
64	20240619	100733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4475	-150	5	-3.24	70742425	15656	5.83	4630	4630	4470	6010	3240	4625	4518.55	1.61	0	-6291	5455	5040	4735	4320	4015	4887	4167	156	1385	1000	3140	5	1	15592608	698	-5.86	5.80	12	0.10	-764.00	772.00	10790	20230719	-58.53	3535	20240513	26.59	7990	-43.99	20240102	3535	26.59	20240513	10790	-58.53	20230719	3535	26.59	20240513	0.59	N	106080	1000	155 억		250769	N	N	0	N	00	N
65	20240619	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4505	-120	5	-2.59	13216520	2920	1.09	4630	4630	4495	6010	3240	4625	4526.21	1.61	0	-465	5455	5040	4735	4320	4015	4887	4167	156	1385	1000	3140	5	1	15592608	702	-5.90	5.84	12	0.02	-764.00	772.00	10790	20230719	-58.25	3535	20240513	27.44	7990	-43.62	20240102	3535	27.44	20240513	10790	-58.25	20230719	3535	27.44	20240513	0.59	N	106080	1000	155 억		250769	N	N	0	N	00	N
66	20240618	160727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4625	-125	5	-2.63	1300059675	268743	295.43	4915	5150	4430	6170	3325	4750	4837.57	1.81	0	-13984	5060	4905	4635	4480	4210	4982	4557	156	1420	1000	3230	5	1	15592608	721	-6.05	5.99	12	1.72	-764.00	772.00	10790	20230719	-57.14	3535	20240513	30.83	7990	-42.12	20240102	3535	30.83	20240513	10790	-57.14	20230719	3535	30.83	20240513	0.60	N	106080	1000	155 억		282700	N	N	0	N	00	N
67	20240618	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4580	-170	5	-3.58	1263295730	260778	286.68	4915	5150	4430	6170	3325	4750	4844.34	1.81	0	-11436	5060	4905	4635	4480	4210	4982	4557	156	1420	1000	3230	5	1	15592608	714	-5.99	5.93	12	1.67	-764.00	772.00	10790	20230719	-57.55	3535	20240513	29.56	7990	-42.68	20240102	3535	29.56	20240513	10790	-57.55	20230719	3535	29.56	20240513	0.60	N	106080	1000	155 억		282700	N	N	0	N	00	N
68	20240618	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4525	-225	5	-4.74	1215778055	250311	275.17	4915	5150	4430	6170	3325	4750	4857.08	1.81	0	-9314	5060	4905	4635	4480	4210	4982	4557	156	1420	1000	3230	5	1	15592608	706	-5.92	5.86	12	1.61	-764.00	772.00	10790	20230719	-58.06	3535	20240513	28.01	7990	-43.37	20240102	3535	28.01	20240513	10790	-58.06	20230719	3535	28.01	20240513	0.60	N	106080	1000	155 억		282700	N	N	0	N	00	N
69	20240618	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4530	-220	5	-4.63	1179602545	242263	266.32	4915	5150	4500	6170	3325	4750	4869.10	1.81	0	-6799	5060	4905	4635	4480	4210	4982	4557	156	1420	1000	3230	5	1	15592608	706	-5.93	5.87	12	1.55	-764.00	772.00	10790	20230719	-58.02	3535	20240513	28.15	7990	-43.30	20240102	3535	28.15	20240513	10790	-58.02	20230719	3535	28.15	20240513	0.60	N	106080	1000	155 억		282700	N	N	0	N	00	N
70	20240618	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4615	-135	5	-2.84	1021833495	207641	228.26	4915	5150	4595	6170	3325	4750	4921.16	1.81	0	-9510	5060	4905	4635	4480	4210	4982	4557	156	1420	1000	3230	5	1	15592608	720	-6.04	5.98	12	1.33	-764.00	772.00	10790	20230719	-57.23	3535	20240513	30.55	7990	-42.24	20240102	3535	30.55	20240513	10790	-57.23	20230719	3535	30.55	20240513	0.60	N	106080	1000	155 억		282700	N	N	0	N	00	N
71	20240618	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4630	-120	5	-2.53	994311475	201694	221.72	4915	5150	4600	6170	3325	4750	4929.81	1.81	0	-9638	5060	4905	4635	4480	4210	4982	4557	156	1420	1000	3230	5	1	15592608	722	-6.06	6.00	12	1.29	-764.00	772.00	10790	20230719	-57.09	3535	20240513	30.98	7990	-42.05	20240102	3535	30.98	20240513	10790	-57.09	20230719	3535	30.98	20240513	0.60	N	106080	1000	155 억		282700	N	N	0	N	00	N
72	20240618	100728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4900	150	2	3.16	102808015	21279	23.39	4915	4920	4710	6170	3325	4750	4831.48	1.81	0	-2851	5060	4905	4635	4480	4210	4982	4557	156	1420	1000	3230	5	1	15592608	764	-6.41	6.35	12	0.14	-764.00	772.00	10790	20230719	-54.59	3535	20240513	38.61	7990	-38.67	20240102	3535	38.61	20240513	10790	-54.59	20230719	3535	38.61	20240513	0.60	N	106080	1000	155 억		282700	N	N	0	N	00	N
73	20240618	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4720	-30	5	-0.63	33029525	6852	7.53	4915	4915	4710	6170	3325	4750	4820.54	1.81	0	-4723	5060	4905	4635	4480	4210	4982	4557	156	1420	1000	3230	5	1	15592608	736	-6.18	6.11	12	0.04	-764.00	772.00	10790	20230719	-56.26	3535	20240513	33.52	7990	-40.93	20240102	3535	33.52	20240513	10790	-56.26	20230719	3535	33.52	20240513	0.60	N	106080	1000	155 억		282700	N	N	0	N	00	N
74	20240617	160724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4750	265	2	5.91	418980510	90554	117.79	4540	4790	4365	5830	3140	4485	4626.86	1.85	0	8015	4725	4605	4535	4415	4345	4570	4380	156	1345	1000	3040	5	1	15592608	741	-6.22	6.15	12	0.58	-764.00	772.00	10790	20230719	-55.98	3535	20240513	34.37	7990	-40.55	20240102	3535	34.37	20240513	10790	-55.98	20230719	3535	34.37	20240513	0.61	N	106080	1000	155 억		288520	N	N	0	N	00	N
75	20240617	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4675	190	2	4.24	384151655	83174	108.19	4540	4790	4365	5830	3140	4485	4618.65	1.85	0	9757	4725	4605	4535	4415	4345	4570	4380	156	1345	1000	3040	5	1	15592608	729	-6.12	6.06	12	0.53	-764.00	772.00	10790	20230719	-56.67	3535	20240513	32.25	7990	-41.49	20240102	3535	32.25	20240513	10790	-56.67	20230719	3535	32.25	20240513	0.61	N	106080	1000	155 억		288520	N	N	0	N	00	N
76	20240617	140721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4680	195	2	4.35	306014910	66384	86.35	4540	4790	4365	5830	3140	4485	4609.77	1.85	0	8174	4725	4605	4535	4415	4345	4570	4380	156	1345	1000	3040	5	1	15592608	730	-6.13	6.06	12	0.43	-764.00	772.00	10790	20230719	-56.63	3535	20240513	32.39	7990	-41.43	20240102	3535	32.39	20240513	10790	-56.63	20230719	3535	32.39	20240513	0.61	N	106080	1000	155 억		288520	N	N	0	N	00	N
77	20240617	130721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4620	135	2	3.01	290435025	63057	82.02	4540	4790	4365	5830	3140	4485	4605.91	1.85	0	8430	4725	4605	4535	4415	4345	4570	4380	156	1345	1000	3040	5	1	15592608	720	-6.05	5.98	12	0.40	-764.00	772.00	10790	20230719	-57.18	3535	20240513	30.69	7990	-42.18	20240102	3535	30.69	20240513	10790	-57.18	20230719	3535	30.69	20240513	0.61	N	106080	1000	155 억		288520	N	N	0	N	00	N
78	20240617	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4650	165	2	3.68	272272835	59156	76.95	4540	4790	4365	5830	3140	4485	4602.62	1.85	0	7774	4725	4605	4535	4415	4345	4570	4380	156	1345	1000	3040	5	1	15592608	725	-6.09	6.02	12	0.38	-764.00	772.00	10790	20230719	-56.90	3535	20240513	31.54	7990	-41.80	20240102	3535	31.54	20240513	10790	-56.90	20230719	3535	31.54	20240513	0.61	N	106080	1000	155 억		288520	N	N	0	N	00	N
79	20240617	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4665	180	2	4.01	201534655	44185	57.47	4540	4745	4365	5830	3140	4485	4561.16	1.85	0	10586	4725	4605	4535	4415	4345	4570	4380	156	1345	1000	3040	5	1	15592608	727	-6.11	6.04	12	0.28	-764.00	772.00	10790	20230719	-56.77	3535	20240513	31.97	7990	-41.61	20240102	3535	31.97	20240513	10790	-56.77	20230719	3535	31.97	20240513	0.61	N	106080	1000	155 억		288520	N	N	0	N	00	N
80	20240617	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4525	40	2	0.89	93567235	21053	27.38	4540	4590	4365	5830	3140	4485	4444.37	1.85	0	3176	4725	4605	4535	4415	4345	4570	4380	156	1345	1000	3040	5	1	15592608	706	-5.92	5.86	12	0.14	-764.00	772.00	10790	20230719	-58.06	3535	20240513	28.01	7990	-43.37	20240102	3535	28.01	20240513	10790	-58.06	20230719	3535	28.01	20240513	0.61	N	106080	1000	155 억		288520	N	N	0	N	00	N
81	20240617	090722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4415	-70	5	-1.56	38494570	8675	11.28	4540	4540	4380	5830	3140	4485	4437.41	1.85	0	-2209	4725	4605	4535	4415	4345	4570	4380	156	1345	1000	3040	5	1	15592608	688	-5.78	5.72	12	0.06	-764.00	772.00	10790	20230719	-59.08	3535	20240513	24.89	7990	-44.74	20240102	3535	24.89	20240513	10790	-59.08	20230719	3535	24.89	20240513	0.61	N	106080	1000	155 억		288520	N	N	0	N	00	N
82	20240614	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4485	-180	5	-3.86	346016260	76530	23.33	4625	4655	4465	6060	3270	4665	4521.32	1.94	0	-10828	5271	4967	4576	4272	3881	5120	4425	156	1395	1000	3170	5	1	15592608	699	-5.87	5.81	12	0.49	-764.00	772.00	10790	20230719	-58.43	3535	20240513	26.87	7990	-43.87	20240102	3535	26.87	20240513	10790	-58.43	20230719	3535	26.87	20240513	0.61	N	106080	1000	155 억		303071	N	N	0	N	00	N
83	20240614	150620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4495	-170	5	-3.64	331344430	73264	22.34	4625	4655	4465	6060	3270	4665	4522.61	1.94	0	-10064	5271	4967	4576	4272	3881	5120	4425	156	1395	1000	3170	5	1	15592608	701	-5.88	5.82	12	0.47	-764.00	772.00	10790	20230719	-58.34	3535	20240513	27.16	7990	-43.74	20240102	3535	27.16	20240513	10790	-58.34	20230719	3535	27.16	20240513	0.61	N	106080	1000	155 억		303071	N	N	0	N	00	N
84	20240614	140619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4500	-165	5	-3.54	314182410	69454	21.18	4625	4655	4465	6060	3270	4665	4523.60	1.94	0	-9356	5271	4967	4576	4272	3881	5120	4425	156	1395	1000	3170	5	1	15592608	702	-5.89	5.83	12	0.45	-764.00	772.00	10790	20230719	-58.29	3535	20240513	27.30	7990	-43.68	20240102	3535	27.30	20240513	10790	-58.29	20230719	3535	27.30	20240513	0.61	N	106080	1000	155 억		303071	N	N	0	N	00	N
85	20240614	130618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4500	-165	5	-3.54	274896880	60703	18.51	4625	4655	4465	6060	3270	4665	4528.56	1.94	0	-7461	5271	4967	4576	4272	3881	5120	4425	156	1395	1000	3170	5	1	15592608	702	-5.89	5.83	12	0.39	-764.00	772.00	10790	20230719	-58.29	3535	20240513	27.30	7990	-43.68	20240102	3535	27.30	20240513	10790	-58.29	20230719	3535	27.30	20240513	0.61	N	106080	1000	155 억		303071	N	N	0	N	00	N
86	20240614	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4515	-150	5	-3.22	268018745	59175	18.04	4625	4655	4465	6060	3270	4665	4529.26	1.94	0	-6914	5271	4967	4576	4272	3881	5120	4425	156	1395	1000	3170	5	1	15592608	704	-5.91	5.85	12	0.38	-764.00	772.00	10790	20230719	-58.16	3535	20240513	27.72	7990	-43.49	20240102	3535	27.72	20240513	10790	-58.16	20230719	3535	27.72	20240513	0.61	N	106080	1000	155 억		303071	N	N	0	N	00	N
87	20240614	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4525	-140	5	-3.00	206362560	45515	13.88	4625	4655	4465	6060	3270	4665	4533.95	1.94	0	-6854	5271	4967	4576	4272	3881	5120	4425	156	1395	1000	3170	5	1	15592608	706	-5.92	5.86	12	0.29	-764.00	772.00	10790	20230719	-58.06	3535	20240513	28.01	7990	-43.37	20240102	3535	28.01	20240513	10790	-58.06	20230719	3535	28.01	20240513	0.61	N	106080	1000	155 억		303071	N	N	0	N	00	N
88	20240614	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4495	-170	5	-3.64	158838375	34975	10.66	4625	4655	4465	6060	3270	4665	4541.48	1.94	0	-7502	5271	4967	4576	4272	3881	5120	4425	156	1395	1000	3170	5	1	15592608	701	-5.88	5.82	12	0.22	-764.00	772.00	10790	20230719	-58.34	3535	20240513	27.16	7990	-43.74	20240102	3535	27.16	20240513	10790	-58.34	20230719	3535	27.16	20240513	0.61	N	106080	1000	155 억		303071	N	N	0	N	00	N
89	20240614	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4625	-40	5	-0.86	34660345	7568	2.31	4625	4625	4550	6060	3270	4665	4579.86	1.94	0	-106	5271	4967	4576	4272	3881	5120	4425	156	1395	1000	3170	5	1	15592608	721	-6.05	5.99	12	0.05	-764.00	772.00	10790	20230719	-57.14	3535	20240513	30.83	7990	-42.12	20240102	3535	30.83	20240513	10790	-57.14	20230719	3535	30.83	20240513	0.61	N	106080	1000	155 억		303071	N	N	0	N	00	N
90	20240613	160701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4665	440	2	10.41	1508761560	327171	698.89	4185	4880	4185	5490	2960	4225	4611.89	1.82	0	52022	4398	4311	4148	4061	3898	4355	4105	156	1265	1000	2870	5	1	15592608	727	-6.11	6.04	12	2.10	-764.00	772.00	10790	20230719	-56.77	3535	20240513	31.97	7990	-41.61	20240102	3535	31.97	20240513	10790	-56.77	20230719	3535	31.97	20240513	0.61	N	106080	1000	155 억		284140	N	N	0	N	00	N
91	20240613	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4645	420	2	9.94	1491540460	323478	691.00	4185	4880	4185	5490	2960	4225	4611.38	1.82	0	52174	4398	4311	4148	4061	3898	4355	4105	156	1265	1000	2870	5	1	15592608	724	-6.08	6.02	12	2.07	-764.00	772.00	10790	20230719	-56.95	3535	20240513	31.40	7990	-41.86	20240102	3535	31.40	20240513	10790	-56.95	20230719	3535	31.40	20240513	0.61	N	106080	1000	155 억		284140	N	N	0	N	00	N
92	20240613	140707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4595	370	2	8.76	1419218880	307923	657.77	4185	4880	4185	5490	2960	4225	4609.45	1.82	0	49044	4398	4311	4148	4061	3898	4355	4105	156	1265	1000	2870	5	1	15592608	716	-6.01	5.95	12	1.97	-764.00	772.00	10790	20230719	-57.41	3535	20240513	29.99	7990	-42.49	20240102	3535	29.99	20240513	10790	-57.41	20230719	3535	29.99	20240513	0.61	N	106080	1000	155 억		284140	N	N	0	N	00	N
93	20240613	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4725	500	2	11.83	1262260555	273674	584.61	4185	4880	4185	5490	2960	4225	4612.78	1.82	0	50457	4398	4311	4148	4061	3898	4355	4105	156	1265	1000	2870	5	1	15592608	737	-6.18	6.12	12	1.76	-764.00	772.00	10790	20230719	-56.21	3535	20240513	33.66	7990	-40.86	20240102	3535	33.66	20240513	10790	-56.21	20230719	3535	33.66	20240513	0.61	N	106080	1000	155 억		284140	N	N	0	N	00	N
94	20240613	120708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4670	445	2	10.53	1216365830	263904	563.74	4185	4880	4185	5490	2960	4225	4609.64	1.82	0	49297	4398	4311	4148	4061	3898	4355	4105	156	1265	1000	2870	5	1	15592608	728	-6.11	6.05	12	1.69	-764.00	772.00	10790	20230719	-56.72	3535	20240513	32.11	7990	-41.55	20240102	3535	32.11	20240513	10790	-56.72	20230719	3535	32.11	20240513	0.61	N	106080	1000	155 억		284140	N	N	0	N	00	N
95	20240613	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4660	435	2	10.30	885692810	194352	415.17	4185	4785	4185	5490	2960	4225	4557.77	1.82	0	24128	4398	4311	4148	4061	3898	4355	4105	156	1265	1000	2870	5	1	15592608	727	-6.10	6.04	12	1.25	-764.00	772.00	10790	20230719	-56.81	3535	20240513	31.82	7990	-41.68	20240102	3535	31.82	20240513	10790	-56.81	20230719	3535	31.82	20240513	0.61	N	106080	1000	155 억		284140	N	N	0	N	00	N
96	20240613	100701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4590	365	2	8.64	610317900	134680	287.70	4185	4785	4185	5490	2960	4225	4532.43	1.82	0	3548	4398	4311	4148	4061	3898	4355	4105	156	1265	1000	2870	5	1	15592608	716	-6.01	5.95	12	0.86	-764.00	772.00	10790	20230719	-57.46	3535	20240513	29.84	7990	-42.55	20240102	3535	29.84	20240513	10790	-57.46	20230719	3535	29.84	20240513	0.61	N	106080	1000	155 억		284140	N	N	0	N	00	N
97	20240613	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4260	35	2	0.83	2193570	520	1.11	4185	4260	4185	5490	2960	4225	4203.96	1.82	0	-58	4398	4311	4148	4061	3898	4355	4105	156	1265	1000	2870	5	1	15592608	664	-5.58	5.52	12	0.00	-764.00	772.00	10790	20230719	-60.52	3535	20240513	20.51	7990	-46.68	20240102	3535	20.51	20240513	10790	-60.52	20230719	3535	20.51	20240513	0.61	N	106080	1000	155 억		284140	N	N	0	N	00	N
98	20240612	160655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4225	195	2	4.84	194463270	46783	305.99	4030	4235	3985	5230	2825	4030	4156.68	1.72	0	18246	4250	4140	4080	3970	3910	4110	3940	156	1200	1000	2740	5	1	15592608	659	-5.53	5.47	12	0.30	-764.00	772.00	10790	20230719	-60.84	3535	20240513	19.52	7990	-47.12	20240102	3535	19.52	20240513	10790	-60.84	20230719	3535	19.52	20240513	0.66	N	106080	1000	155 억		268890	N	N	0	N	00	N
99	20240612	150706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4220	190	2	4.71	188261280	45312	296.37	4030	4235	3985	5230	2825	4030	4154.78	1.72	0	17567	4250	4140	4080	3970	3910	4110	3940	156	1200	1000	2740	5	1	15592608	658	-5.52	5.47	12	0.29	-764.00	772.00	10790	20230719	-60.89	3535	20240513	19.38	7990	-47.18	20240102	3535	19.38	20240513	10790	-60.89	20230719	3535	19.38	20240513	0.66	N	106080	1000	155 억		268890	N	N	0	N	00	N
100	20240612	140659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4175	145	2	3.60	135964160	32872	215.00	4030	4210	3985	5230	2825	4030	4136.17	1.72	0	13564	4250	4140	4080	3970	3910	4110	3940	156	1200	1000	2740	5	1	15592608	651	-5.46	5.41	12	0.21	-764.00	772.00	10790	20230719	-61.31	3535	20240513	18.10	7990	-47.75	20240102	3535	18.10	20240513	10790	-61.31	20230719	3535	18.10	20240513	0.66	N	106080	1000	155 억		268890	N	N	0	N	00	N
101	20240612	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4150	120	2	2.98	76575870	18681	122.19	4030	4195	3985	5230	2825	4030	4099.13	1.72	0	5749	4250	4140	4080	3970	3910	4110	3940	156	1200	1000	2740	5	1	15592608	647	-5.43	5.38	12	0.12	-764.00	772.00	10790	20230719	-61.54	3535	20240513	17.40	7990	-48.06	20240102	3535	17.40	20240513	10790	-61.54	20230719	3535	17.40	20240513	0.66	N	106080	1000	155 억		268890	N	N	0	N	00	N
102	20240612	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	15	2	0.37	34490940	8454	55.29	4030	4135	3985	5230	2825	4030	4079.84	1.72	0	-142	4250	4140	4080	3970	3910	4110	3940	156	1200	1000	2740	5	1	15592608	631	-5.29	5.24	12	0.05	-764.00	772.00	10790	20230719	-62.51	3535	20240513	14.43	7990	-49.37	20240102	3535	14.43	20240513	10790	-62.51	20230719	3535	14.43	20240513	0.66	N	106080	1000	155 억		268890	N	N	0	N	00	N
103	20240612	110658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4095	65	2	1.61	12598260	3086	20.18	4030	4135	3985	5230	2825	4030	4082.39	1.72	0	-433	4250	4140	4080	3970	3910	4110	3940	156	1200	1000	2740	5	1	15592608	639	-5.36	5.30	12	0.02	-764.00	772.00	10790	20230719	-62.05	3535	20240513	15.84	7990	-48.75	20240102	3535	15.84	20240513	10790	-62.05	20230719	3535	15.84	20240513	0.66	N	106080	1000	155 억		268890	N	N	0	N	00	N
104	20240612	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4055	25	2	0.62	3014440	742	4.85	4030	4135	3985	5230	2825	4030	4062.59	1.72	0	-96	4250	4140	4080	3970	3910	4110	3940	156	1200	1000	2740	5	1	15592608	632	-5.31	5.25	12	0.00	-764.00	772.00	10790	20230719	-62.42	3535	20240513	14.71	7990	-49.25	20240102	3535	14.71	20240513	10790	-62.42	20230719	3535	14.71	20240513	0.66	N	106080	1000	155 억		268890	N	N	0	N	00	N
105	20240612	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4035	5	2	0.12	1187800	291	1.90	4030	4135	3985	5230	2825	4030	4081.79	1.72	0	-7	4250	4140	4080	3970	3910	4110	3940	156	1200	1000	2740	5	1	15592608	629	-5.28	5.23	12	0.00	-764.00	772.00	10790	20230719	-62.60	3535	20240513	14.14	7990	-49.50	20240102	3535	14.14	20240513	10790	-62.60	20230719	3535	14.14	20240513	0.66	N	106080	1000	155 억		268890	N	N	0	N	00	N
106	20240610	160653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4100	180	2	4.59	200901605	49806	73.81	3920	4160	3800	5090	2745	3920	4033.68	1.76	0	3290	4140	4030	3955	3845	3770	4085	3900	156	1170	1000	2660	5	1	15592608	639	-5.37	5.31	12	0.32	-764.00	772.00	10790	20230719	-62.00	3535	20240513	15.98	7990	-48.69	20240102	3535	15.98	20240513	10790	-62.00	20230719	3535	15.98	20240513	0.71	N	106080	1000	155 억		274821	N	N	0	N	00	N
107	20240610	150700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4075	155	2	3.95	196222695	48663	72.12	3920	4160	3800	5090	2745	3920	4032.28	1.76	0	2672	4140	4030	3955	3845	3770	4085	3900	156	1170	1000	2660	5	1	15592608	635	-5.33	5.28	12	0.31	-764.00	772.00	10790	20230719	-62.23	3535	20240513	15.28	7990	-49.00	20240102	3535	15.28	20240513	10790	-62.23	20230719	3535	15.28	20240513	0.71	N	106080	1000	155 억		274821	N	N	0	N	00	N
108	20240610	140655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	70	2	1.79	161927790	40252	59.65	3920	4160	3800	5090	2745	3920	4022.85	1.76	0	1514	4140	4030	3955	3845	3770	4085	3900	156	1170	1000	2660	5	1	15592608	622	-5.22	5.17	12	0.26	-764.00	772.00	10790	20230719	-63.02	3535	20240513	12.87	7990	-50.06	20240102	3535	12.87	20240513	10790	-63.02	20230719	3535	12.87	20240513	0.71	N	106080	1000	155 억		274821	N	N	0	N	00	N
109	20240610	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	40	2	1.02	159117550	39546	58.61	3920	4160	3800	5090	2745	3920	4023.61	1.76	0	1455	4140	4030	3955	3845	3770	4085	3900	156	1170	1000	2660	5	1	15592608	617	-5.18	5.13	12	0.25	-764.00	772.00	10790	20230719	-63.30	3535	20240513	12.02	7990	-50.44	20240102	3535	12.02	20240513	10790	-63.30	20230719	3535	12.02	20240513	0.71	N	106080	1000	155 억		274821	N	N	0	N	00	N
110	20240610	120654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	75	2	1.91	144281790	35805	53.06	3920	4160	3800	5090	2745	3920	4029.65	1.76	0	1430	4140	4030	3955	3845	3770	4085	3900	156	1170	1000	2660	5	1	15592608	623	-5.23	5.17	12	0.23	-764.00	772.00	10790	20230719	-62.97	3535	20240513	13.01	7990	-50.00	20240102	3535	13.01	20240513	10790	-62.97	20230719	3535	13.01	20240513	0.71	N	106080	1000	155 억		274821	N	N	0	N	00	N
111	20240610	110657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4035	115	2	2.93	105869940	26229	38.87	3920	4160	3800	5090	2745	3920	4036.37	1.76	0	-508	4140	4030	3955	3845	3770	4085	3900	156	1170	1000	2660	5	1	15592608	629	-5.28	5.23	12	0.17	-764.00	772.00	10790	20230719	-62.60	3535	20240513	14.14	7990	-49.50	20240102	3535	14.14	20240513	10790	-62.60	20230719	3535	14.14	20240513	0.71	N	106080	1000	155 억		274821	N	N	0	N	00	N
112	20240610	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4060	140	2	3.57	95235340	23585	34.95	3920	4160	3800	5090	2745	3920	4037.96	1.76	0	-1032	4140	4030	3955	3845	3770	4085	3900	156	1170	1000	2660	5	1	15592608	633	-5.31	5.26	12	0.15	-764.00	772.00	10790	20230719	-62.37	3535	20240513	14.85	7990	-49.19	20240102	3535	14.85	20240513	10790	-62.37	20230719	3535	14.85	20240513	0.71	N	106080	1000	155 억		274821	N	N	0	N	00	N
113	20240610	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	-65	5	-1.66	3551900	920	1.36	3920	3925	3800	5090	2745	3920	3860.76	1.76	0	-86	4140	4030	3955	3845	3770	4085	3900	156	1170	1000	2660	5	1	15592608	601	-5.05	4.99	12	0.01	-764.00	772.00	10790	20230719	-64.27	3535	20240513	9.05	7990	-51.75	20240102	3535	9.05	20240513	10790	-64.27	20230719	3535	9.05	20240513	0.71	N	106080	1000	155 억		274821	N	N	0	N	00	N
114	20240607	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	55	2	1.42	268860560	67475	345.56	3900	4065	3880	5020	2710	3865	3984.60	1.64	0	27811	4131	3997	3931	3797	3731	3965	3765	155	1155	1000	2620	5	1	15473561	607	-5.13	5.08	12	0.44	-764.00	772.00	11110	20230531	-64.72	3535	20240513	10.89	7990	-50.94	20240102	3535	10.89	20240513	10790	-63.67	20230719	3535	10.89	20240513	0.70	N	106080	1000	154 억		254130	N	N	0	N	00	N
115	20240607	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3955	90	2	2.33	263953990	66229	339.18	3900	4065	3880	5020	2710	3865	3985.47	1.64	0	28095	4131	3997	3931	3797	3731	3965	3765	155	1155	1000	2620	5	1	15473561	612	-5.18	5.12	12	0.43	-764.00	772.00	11110	20230531	-64.40	3535	20240513	11.88	7990	-50.50	20240102	3535	11.88	20240513	10790	-63.35	20230719	3535	11.88	20240513	0.70	N	106080	1000	154 억		254130	N	N	0	N	00	N
116	20240607	140717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3925	60	2	1.55	260780670	65422	335.05	3900	4065	3880	5020	2710	3865	3986.13	1.64	0	28235	4131	3997	3931	3797	3731	3965	3765	155	1155	1000	2620	5	1	15473561	607	-5.14	5.08	12	0.42	-764.00	772.00	11110	20230531	-64.67	3535	20240513	11.03	7990	-50.88	20240102	3535	11.03	20240513	10790	-63.62	20230719	3535	11.03	20240513	0.70	N	106080	1000	154 억		254130	N	N	0	N	00	N
117	20240607	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	80	2	2.07	234336990	58704	300.65	3900	4065	3880	5020	2710	3865	3991.84	1.64	0	31394	4131	3997	3931	3797	3731	3965	3765	155	1155	1000	2620	5	1	15473561	610	-5.16	5.11	12	0.38	-764.00	772.00	11110	20230531	-64.49	3535	20240513	11.60	7990	-50.63	20240102	3535	11.60	20240513	10790	-63.44	20230719	3535	11.60	20240513	0.70	N	106080	1000	154 억		254130	N	N	0	N	00	N
118	20240607	120718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	110	2	2.85	221332620	55410	283.78	3900	4065	3880	5020	2710	3865	3994.45	1.64	0	31311	4131	3997	3931	3797	3731	3965	3765	155	1155	1000	2620	5	1	15473561	615	-5.20	5.15	12	0.36	-764.00	772.00	11110	20230531	-64.22	3535	20240513	12.45	7990	-50.25	20240102	3535	12.45	20240513	10790	-63.16	20230719	3535	12.45	20240513	0.70	N	106080	1000	154 억		254130	N	N	0	N	00	N
119	20240607	110710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	175	2	4.53	126888385	31964	163.70	3900	4055	3880	5020	2710	3865	3969.73	1.64	0	14367	4131	3997	3931	3797	3731	3965	3765	155	1155	1000	2620	5	1	15473561	625	-5.29	5.23	12	0.21	-764.00	772.00	11110	20230531	-63.64	3535	20240513	14.29	7990	-49.44	20240102	3535	14.29	20240513	10790	-62.56	20230719	3535	14.29	20240513	0.70	N	106080	1000	154 억		254130	N	N	0	N	00	N
120	20240607	100718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3915	50	2	1.29	41301635	10571	54.14	3900	3925	3880	5020	2710	3865	3907.07	1.64	0	3577	4131	3997	3931	3797	3731	3965	3765	155	1155	1000	2620	5	1	15473561	606	-5.12	5.07	12	0.07	-764.00	772.00	11110	20230531	-64.76	3535	20240513	10.75	7990	-51.00	20240102	3535	10.75	20240513	10790	-63.72	20230719	3535	10.75	20240513	0.70	N	106080	1000	154 억		254130	N	N	0	N	00	N
121	20240607	090716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	35	2	0.91	9371660	2403	12.31	3900	3900	3895	5020	2710	3865	3899.98	1.64	0	-51	4131	3997	3931	3797	3731	3965	3765	155	1155	1000	2620	5	1	15473561	603	-5.10	5.05	12	0.02	-764.00	772.00	11110	20230531	-64.90	3535	20240513	10.33	7990	-51.19	20240102	3535	10.33	20240513	10790	-63.86	20230719	3535	10.33	20240513	0.70	N	106080	1000	154 억		254130	N	N	0	N	00	N
122	20240605	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3865	-135	5	-3.38	76603000	19526	128.39	3945	4065	3865	5200	2800	4000	3923.36	1.66	0	-2567	4296	4147	4031	3882	3766	4090	3825	155	1200	1000	2720	5	1	15473561	598	-5.06	5.01	12	0.13	-764.00	772.00	11560	20230530	-66.57	3535	20240513	9.34	7990	-51.63	20240102	3535	9.34	20240513	10790	-64.18	20230719	3535	9.34	20240513	0.71	N	106080	1000	154 억		256972	N	N	0	N	00	N
123	20240605	150711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-100	5	-2.50	67672835	17220	113.23	3945	4065	3885	5200	2800	4000	3929.90	1.66	0	-1954	4296	4147	4031	3882	3766	4090	3825	155	1200	1000	2720	5	1	15473561	603	-5.10	5.05	12	0.11	-764.00	772.00	11560	20230530	-66.26	3535	20240513	10.33	7990	-51.19	20240102	3535	10.33	20240513	10790	-63.86	20230719	3535	10.33	20240513	0.71	N	106080	1000	154 억		256972	N	N	0	N	00	N
124	20240605	140714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	0	3	0.00	27442080	6977	45.88	3945	4065	3885	5200	2800	4000	3933.22	1.66	0	-1425	4296	4147	4031	3882	3766	4090	3825	155	1200	1000	2720	5	1	15473561	619	-5.24	5.18	12	0.05	-764.00	772.00	11560	20230530	-65.40	3535	20240513	13.15	7990	-49.94	20240102	3535	13.15	20240513	10790	-62.93	20230719	3535	13.15	20240513	0.71	N	106080	1000	154 억		256972	N	N	0	N	00	N
125	20240605	130714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-100	5	-2.50	18975245	4858	31.94	3945	4065	3885	5200	2800	4000	3905.98	1.66	0	-1405	4296	4147	4031	3882	3766	4090	3825	155	1200	1000	2720	5	1	15473561	603	-5.10	5.05	12	0.03	-764.00	772.00	11560	20230530	-66.26	3535	20240513	10.33	7990	-51.19	20240102	3535	10.33	20240513	10790	-63.86	20230719	3535	10.33	20240513	0.71	N	106080	1000	154 억		256972	N	N	0	N	00	N
126	20240605	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	-80	5	-2.00	16305160	4174	27.45	3945	4065	3885	5200	2800	4000	3906.36	1.66	0	-1082	4296	4147	4031	3882	3766	4090	3825	155	1200	1000	2720	5	1	15473561	607	-5.13	5.08	12	0.03	-764.00	772.00	11560	20230530	-66.09	3535	20240513	10.89	7990	-50.94	20240102	3535	10.89	20240513	10790	-63.67	20230719	3535	10.89	20240513	0.71	N	106080	1000	154 억		256972	N	N	0	N	00	N
127	20240605	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	-115	5	-2.88	15397780	3942	25.92	3945	4065	3885	5200	2800	4000	3906.08	1.66	0	-907	4296	4147	4031	3882	3766	4090	3825	155	1200	1000	2720	5	1	15473561	601	-5.09	5.03	12	0.03	-764.00	772.00	11560	20230530	-66.39	3535	20240513	9.90	7990	-51.38	20240102	3535	9.90	20240513	10790	-63.99	20230719	3535	9.90	20240513	0.71	N	106080	1000	154 억		256972	N	N	0	N	00	N
128	20240605	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	-110	5	-2.75	10531405	2691	17.69	3945	4065	3885	5200	2800	4000	3913.57	1.66	0	-893	4296	4147	4031	3882	3766	4090	3825	155	1200	1000	2720	5	1	15473561	602	-5.09	5.04	12	0.02	-764.00	772.00	11560	20230530	-66.35	3535	20240513	10.04	7990	-51.31	20240102	3535	10.04	20240513	10790	-63.95	20230719	3535	10.04	20240513	0.71	N	106080	1000	154 억		256972	N	N	0	N	00	N
129	20240605	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	-30	5	-0.75	52630	13	0.09	3945	4065	3945	5200	2800	4000	4048.46	1.66	0	-11	4296	4147	4031	3882	3766	4090	3825	155	1200	1000	2720	5	1	15473561	614	-5.20	5.14	12	0.00	-764.00	772.00	11560	20230530	-65.66	3535	20240513	12.31	7990	-50.31	20240102	3535	12.31	20240513	10790	-63.21	20230719	3535	12.31	20240513	0.71	N	106080	1000	154 억		256972	N	N	0	N	00	N
130	20240604	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	45	2	1.14	60246510	15208	186.14	4180	4180	3915	5140	2770	3955	3961.50	1.67	0	-434	4035	3995	3960	3920	3885	3977	3902	155	1185	1000	2680	5	1	15473561	619	-5.24	5.18	12	0.10	-764.00	772.00	11880	20230526	-66.33	3535	20240513	13.15	7990	-49.94	20240102	3535	13.15	20240513	10790	-62.93	20230719	3535	13.15	20240513	0.71	N	106080	1000	154 억		257858	N	N	0	N	00	N
131	20240604	150706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	5	2	0.13	58440000	14753	180.58	4180	4180	3915	5140	2770	3955	3961.23	1.67	0	-370	4035	3995	3960	3920	3885	3977	3902	155	1185	1000	2680	5	1	15473561	613	-5.18	5.13	12	0.10	-764.00	772.00	11880	20230526	-66.67	3535	20240513	12.02	7990	-50.44	20240102	3535	12.02	20240513	10790	-63.30	20230719	3535	12.02	20240513	0.71	N	106080	1000	154 억		257858	N	N	0	N	00	N
132	20240604	140708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	35	2	0.88	55877005	14103	172.62	4180	4180	3915	5140	2770	3955	3962.07	1.67	0	-16	4035	3995	3960	3920	3885	3977	3902	155	1185	1000	2680	5	1	15473561	617	-5.22	5.17	12	0.09	-764.00	772.00	11880	20230526	-66.41	3535	20240513	12.87	7990	-50.06	20240102	3535	12.87	20240513	10790	-63.02	20230719	3535	12.87	20240513	0.71	N	106080	1000	154 억		257858	N	N	0	N	00	N
133	20240604	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3915	-40	5	-1.01	53629860	13537	165.69	4180	4180	3915	5140	2770	3955	3961.72	1.67	0	152	4035	3995	3960	3920	3885	3977	3902	155	1185	1000	2680	5	1	15473561	606	-5.12	5.07	12	0.09	-764.00	772.00	11880	20230526	-67.05	3535	20240513	10.75	7990	-51.00	20240102	3535	10.75	20240513	10790	-63.72	20230719	3535	10.75	20240513	0.71	N	106080	1000	154 억		257858	N	N	0	N	00	N
134	20240604	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3925	-30	5	-0.76	41375490	10413	127.45	4180	4180	3915	5140	2770	3955	3973.45	1.67	0	-70	4035	3995	3960	3920	3885	3977	3902	155	1185	1000	2680	5	1	15473561	607	-5.14	5.08	12	0.07	-764.00	772.00	11880	20230526	-66.96	3535	20240513	11.03	7990	-50.88	20240102	3535	11.03	20240513	10790	-63.62	20230719	3535	11.03	20240513	0.71	N	106080	1000	154 억		257858	N	N	0	N	00	N
135	20240604	110701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3950	-5	5	-0.13	23981960	6011	73.57	4180	4180	3915	5140	2770	3955	3989.68	1.67	0	-1867	4035	3995	3960	3920	3885	3977	3902	155	1185	1000	2680	5	1	15473561	611	-5.17	5.12	12	0.04	-764.00	772.00	11880	20230526	-66.75	3535	20240513	11.74	7990	-50.56	20240102	3535	11.74	20240513	10790	-63.39	20230719	3535	11.74	20240513	0.71	N	106080	1000	154 억		257858	N	N	0	N	00	N
136	20240604	100704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3950	-5	5	-0.13	15506765	3859	47.23	4180	4180	3915	5140	2770	3955	4018.34	1.67	0	-1658	4035	3995	3960	3920	3885	3977	3902	155	1185	1000	2680	5	1	15473561	611	-5.17	5.12	12	0.02	-764.00	772.00	11880	20230526	-66.75	3535	20240513	11.74	7990	-50.56	20240102	3535	11.74	20240513	10790	-63.39	20230719	3535	11.74	20240513	0.71	N	106080	1000	154 억		257858	N	N	0	N	00	N
137	20240604	090704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	55	2	1.39	7537715	1843	22.56	4180	4180	3960	5140	2770	3955	4089.92	1.67	0	-181	4035	3995	3960	3920	3885	3977	3902	155	1185	1000	2680	5	1	15473561	620	-5.25	5.19	12	0.01	-764.00	772.00	11880	20230526	-66.25	3535	20240513	13.44	7990	-49.81	20240102	3535	13.44	20240513	10790	-62.84	20230719	3535	13.44	20240513	0.71	N	106080	1000	154 억		257858	N	N	0	N	00	N
138	20240603	160657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3955	-45	5	-1.12	32397790	8168	48.35	3985	4000	3925	5200	2800	4000	3966.43	1.67	0	83	4150	4075	3925	3850	3700	4112	3887	155	1200	1000	2720	5	1	15473561	612	-5.18	5.12	12	0.05	-764.00	772.00	11960	20230525	-66.93	3535	20240513	11.88	7990	-50.50	20240102	3535	11.88	20240513	10790	-63.35	20230719	3535	11.88	20240513	0.71	N	106080	1000	154 억		258646	N	N	0	N	00	N
139	20240603	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	-40	5	-1.00	31146760	7852	46.48	3985	4000	3925	5200	2800	4000	3966.73	1.67	0	28	4150	4075	3925	3850	3700	4112	3887	155	1200	1000	2720	5	1	15473561	613	-5.18	5.13	12	0.05	-764.00	772.00	11960	20230525	-66.89	3535	20240513	12.02	7990	-50.44	20240102	3535	12.02	20240513	10790	-63.30	20230719	3535	12.02	20240513	0.71	N	106080	1000	154 억		258646	N	N	0	N	00	N
140	20240603	140655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	-25	5	-0.62	24510485	6181	36.59	3985	4000	3925	5200	2800	4000	3965.46	1.67	0	-46	4150	4075	3925	3850	3700	4112	3887	155	1200	1000	2720	5	1	15473561	615	-5.20	5.15	12	0.04	-764.00	772.00	11960	20230525	-66.76	3535	20240513	12.45	7990	-50.25	20240102	3535	12.45	20240513	10790	-63.16	20230719	3535	12.45	20240513	0.71	N	106080	1000	154 억		258646	N	N	0	N	00	N
141	20240603	130656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	-25	5	-0.62	21859200	5514	32.64	3985	4000	3925	5200	2800	4000	3964.31	1.67	0	-46	4150	4075	3925	3850	3700	4112	3887	155	1200	1000	2720	5	1	15473561	615	-5.20	5.15	12	0.04	-764.00	772.00	11960	20230525	-66.76	3535	20240513	12.45	7990	-50.25	20240102	3535	12.45	20240513	10790	-63.16	20230719	3535	12.45	20240513	0.71	N	106080	1000	154 억		258646	N	N	0	N	00	N
142	20240603	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	-25	5	-0.62	18287345	4616	27.32	3985	4000	3925	5200	2800	4000	3961.73	1.67	0	378	4150	4075	3925	3850	3700	4112	3887	155	1200	1000	2720	5	1	15473561	615	-5.20	5.15	12	0.03	-764.00	772.00	11960	20230525	-66.76	3535	20240513	12.45	7990	-50.25	20240102	3535	12.45	20240513	10790	-63.16	20230719	3535	12.45	20240513	0.71	N	106080	1000	154 억		258646	N	N	0	N	00	N
143	20240603	110652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	-25	5	-0.62	16987265	4290	25.39	3985	4000	3925	5200	2800	4000	3959.74	1.67	0	413	4150	4075	3925	3850	3700	4112	3887	155	1200	1000	2720	5	1	15473561	615	-5.20	5.15	12	0.03	-764.00	772.00	11960	20230525	-66.76	3535	20240513	12.45	7990	-50.25	20240102	3535	12.45	20240513	10790	-63.16	20230719	3535	12.45	20240513	0.71	N	106080	1000	154 억		258646	N	N	0	N	00	N
144	20240603	100650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	-20	5	-0.50	13605325	3440	20.36	3985	4000	3925	5200	2800	4000	3955.04	1.67	0	940	4150	4075	3925	3850	3700	4112	3887	155	1200	1000	2720	5	1	15473561	616	-5.21	5.16	12	0.02	-764.00	772.00	11960	20230525	-66.72	3535	20240513	12.59	7990	-50.19	20240102	3535	12.59	20240513	10790	-63.11	20230719	3535	12.59	20240513	0.71	N	106080	1000	154 억		258646	N	N	0	N	00	N
145	20240603	090649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3935	-65	5	-1.62	2523100	637	3.77	3985	4000	3935	5200	2800	4000	3960.91	1.67	0	407	4150	4075	3925	3850	3700	4112	3887	155	1200	1000	2720	5	1	15473561	609	-5.15	5.10	12	0.00	-764.00	772.00	11960	20230525	-67.10	3535	20240513	11.32	7990	-50.75	20240102	3535	11.32	20240513	10790	-63.53	20230719	3535	11.32	20240513	0.71	N	106080	1000	154 억		258646	N	N	0	N	00	N