KissMeData/155650/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	160917	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4420	0	3	0.00	60357940	13672	34.40	4415	4445	4375	5740	3095	4420	4414.71	2.35	0	-9	4483	4451	4413	4381	4343	4467	4397	100	1320	500	3270	5	1	19474358	861	6.30	0.71	12	0.07	702.00	6238.00	7870	20230712	-43.84	4375	20240628	1.03	5850	-24.44	20240408	4375	1.03	20240628	7870	-43.84	20230712	4375	1.03	20240628	4.38	N	155650	500	99 억		457827	N	N	0	N	00	N
3	20240628	150930	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4415	-5	5	-0.11	53321925	12080	30.39	4415	4445	4375	5740	3095	4420	4414.07	2.35	0	7	4483	4451	4413	4381	4343	4467	4397	100	1320	500	3270	5	1	19474358	860	6.29	0.71	12	0.06	702.00	6238.00	7870	20230712	-43.90	4375	20240628	0.91	5850	-24.53	20240408	4375	0.91	20240628	7870	-43.90	20230712	4375	0.91	20240628	4.38	N	155650	500	99 억		457827	N	N	0	N	00	N
4	20240628	140929	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4425	5	2	0.11	35632695	8068	20.30	4415	4445	4375	5740	3095	4420	4416.55	2.35	0	0	4483	4451	4413	4381	4343	4467	4397	100	1320	500	3270	5	1	19474358	862	6.30	0.71	12	0.04	702.00	6238.00	7870	20230712	-43.77	4375	20240628	1.14	5850	-24.36	20240408	4375	1.14	20240628	7870	-43.77	20230712	4375	1.14	20240628	4.38	N	155650	500	99 억		457827	N	N	0	N	00	N
5	20240628	130928	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4415	-5	5	-0.11	28626305	6482	16.31	4415	4445	4375	5740	3095	4420	4416.28	2.35	0	0	4483	4451	4413	4381	4343	4467	4397	100	1320	500	3270	5	1	19474358	860	6.29	0.71	12	0.03	702.00	6238.00	7870	20230712	-43.90	4375	20240628	0.91	5850	-24.53	20240408	4375	0.91	20240628	7870	-43.90	20230712	4375	0.91	20240628	4.38	N	155650	500	99 억		457827	N	N	0	N	00	N
6	20240628	120927	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4425	5	2	0.11	24168715	5473	13.77	4415	4445	4375	5740	3095	4420	4415.99	2.35	0	-28	4483	4451	4413	4381	4343	4467	4397	100	1320	500	3270	5	1	19474358	862	6.30	0.71	12	0.03	702.00	6238.00	7870	20230712	-43.77	4375	20240628	1.14	5850	-24.36	20240408	4375	1.14	20240628	7870	-43.77	20230712	4375	1.14	20240628	4.38	N	155650	500	99 억		457827	N	N	0	N	00	N
7	20240628	110912	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4415	-5	5	-0.11	10952525	2490	6.26	4415	4445	4375	5740	3095	4420	4398.60	2.35	0	-44	4483	4451	4413	4381	4343	4467	4397	100	1320	500	3270	5	1	19474358	860	6.29	0.71	12	0.01	702.00	6238.00	7870	20230712	-43.90	4375	20240628	0.91	5850	-24.53	20240408	4375	0.91	20240628	7870	-43.90	20230712	4375	0.91	20240628	4.38	N	155650	500	99 억		457827	N	N	0	N	00	N
8	20240628	100908	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4420	0	3	0.00	8676450	1975	4.97	4415	4445	4375	5740	3095	4420	4393.14	2.35	0	-44	4483	4451	4413	4381	4343	4467	4397	100	1320	500	3270	5	1	19474358	861	6.30	0.71	12	0.01	702.00	6238.00	7870	20230712	-43.84	4375	20240628	1.03	5850	-24.44	20240408	4375	1.03	20240628	7870	-43.84	20230712	4375	1.03	20240628	4.38	N	155650	500	99 억		457827	N	N	0	N	00	N
9	20240628	090910	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4445	25	2	0.57	7492490	1707	4.29	4415	4445	4375	5740	3095	4420	4389.27	2.35	0	13	4483	4451	4413	4381	4343	4467	4397	100	1320	500	3270	5	1	19474358	866	6.33	0.71	12	0.01	702.00	6238.00	7870	20230712	-43.52	4375	20240628	1.60	5850	-24.02	20240408	4375	1.60	20240628	7870	-43.52	20230712	4375	1.60	20240628	4.38	N	155650	500	99 억		457827	N	N	0	N	00	N
10	20240627	160904	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4420	-20	5	-0.45	174396295	39641	83.03	4415	4445	4375	5770	3110	4440	4398.92	2.36	0	-2355	4533	4486	4443	4396	4353	4510	4420	100	1330	500	3280	5	1	19474358	861	6.30	0.71	12	0.20	702.00	6238.00	7870	20230712	-43.84	4375	20240627	1.03	5850	-24.44	20240408	4375	1.03	20240627	7870	-43.84	20230712	4375	1.03	20240627	4.36	N	155650	500	99 억		460182	N	N	0	N	00	N
11	20240627	150911	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4400	-40	5	-0.90	146726450	33368	69.89	4415	4445	4375	5770	3110	4440	4397.22	2.36	0	-2385	4533	4486	4443	4396	4353	4510	4420	100	1330	500	3280	5	1	19474358	857	6.27	0.71	12	0.17	702.00	6238.00	7870	20230712	-44.09	4375	20240627	0.57	5850	-24.79	20240408	4375	0.57	20240627	7870	-44.09	20230712	4375	0.57	20240627	4.36	N	155650	500	99 억		460182	N	N	0	N	00	N
12	20240627	140907	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4400	-40	5	-0.90	126181720	28682	60.08	4415	4445	4375	5770	3110	4440	4399.33	2.36	0	-2384	4533	4486	4443	4396	4353	4510	4420	100	1330	500	3280	5	1	19474358	857	6.27	0.71	12	0.15	702.00	6238.00	7870	20230712	-44.09	4375	20240627	0.57	5850	-24.79	20240408	4375	0.57	20240627	7870	-44.09	20230712	4375	0.57	20240627	4.36	N	155650	500	99 억		460182	N	N	0	N	00	N
13	20240627	130908	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4390	-50	5	-1.13	78893820	17899	37.49	4415	4445	4390	5770	3110	4440	4407.72	2.36	0	-2384	4533	4486	4443	4396	4353	4510	4420	100	1330	500	3280	5	1	19474358	855	6.25	0.70	12	0.09	702.00	6238.00	7870	20230712	-44.22	4390	20240627	0.00	5850	-24.96	20240408	4390	0.00	20240627	7870	-44.22	20230712	4390	0.00	20240627	4.36	N	155650	500	99 억		460182	N	N	0	N	00	N
14	20240627	120910	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4400	-40	5	-0.90	67433605	15289	32.02	4415	4445	4395	5770	3110	4440	4410.60	2.36	0	-2336	4533	4486	4443	4396	4353	4510	4420	100	1330	500	3280	5	1	19474358	857	6.27	0.71	12	0.08	702.00	6238.00	7870	20230712	-44.09	4395	20240627	0.11	5850	-24.79	20240408	4395	0.11	20240627	7870	-44.09	20230712	4395	0.11	20240627	4.36	N	155650	500	99 억		460182	N	N	0	N	00	N
15	20240627	110909	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4420	-20	5	-0.45	37143220	8408	17.61	4415	4445	4405	5770	3110	4440	4417.60	2.36	0	-57	4533	4486	4443	4396	4353	4510	4420	100	1330	500	3280	5	1	19474358	861	6.30	0.71	12	0.04	702.00	6238.00	7870	20230712	-43.84	4400	20240626	0.45	5850	-24.44	20240408	4400	0.45	20240626	7870	-43.84	20230712	4400	0.45	20240626	4.36	N	155650	500	99 억		460182	N	N	0	N	00	N
16	20240627	100909	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4420	-20	5	-0.45	34166235	7734	16.20	4415	4445	4405	5770	3110	4440	4417.67	2.36	0	-57	4533	4486	4443	4396	4353	4510	4420	100	1330	500	3280	5	1	19474358	861	6.30	0.71	12	0.04	702.00	6238.00	7870	20230712	-43.84	4400	20240626	0.45	5850	-24.44	20240408	4400	0.45	20240626	7870	-43.84	20230712	4400	0.45	20240626	4.36	N	155650	500	99 억		460182	N	N	0	N	00	N
17	20240627	090908	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4435	-5	5	-0.11	6437710	1457	3.05	4415	4445	4415	5770	3110	4440	4418.47	2.36	0	-55	4533	4486	4443	4396	4353	4510	4420	100	1330	500	3280	5	1	19474358	864	6.32	0.71	12	0.01	702.00	6238.00	7870	20230712	-43.65	4400	20240626	0.80	5850	-24.19	20240408	4400	0.80	20240626	7870	-43.65	20230712	4400	0.80	20240626	4.36	N	155650	500	99 억		460182	N	N	0	N	00	N
18	20240626	160905	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4440	-20	5	-0.45	211278895	47732	206.03	4420	4490	4400	5790	3125	4460	4426.36	2.36	0	1184	4496	4477	4446	4427	4396	4485	4435	100	1330	500	3300	5	1	19474358	865	6.32	0.71	12	0.25	702.00	6238.00	7870	20230712	-43.58	4400	20240626	0.91	5850	-24.10	20240408	4400	0.91	20240626	7870	-43.58	20230712	4400	0.91	20240626	4.34	N	155650	500	99 억		458998	N	N	0	N	00	N
19	20240626	150909	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4425	-35	5	-0.78	203703100	46024	198.65	4420	4490	4400	5790	3125	4460	4426.02	2.36	0	1388	4496	4477	4446	4427	4396	4485	4435	100	1330	500	3300	5	1	19474358	862	6.30	0.71	12	0.24	702.00	6238.00	7870	20230712	-43.77	4400	20240626	0.57	5850	-24.36	20240408	4400	0.57	20240626	7870	-43.77	20230712	4400	0.57	20240626	4.34	N	155650	500	99 억		458998	N	N	0	N	00	N
20	20240626	140906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4420	-40	5	-0.90	118348280	26671	115.12	4420	4490	4420	5790	3125	4460	4437.34	2.36	0	663	4496	4477	4446	4427	4396	4485	4435	100	1330	500	3300	5	1	19474358	861	6.30	0.71	12	0.14	702.00	6238.00	7870	20230712	-43.84	4405	20240624	0.34	5850	-24.44	20240408	4405	0.34	20240624	7870	-43.84	20230712	4405	0.34	20240624	4.34	N	155650	500	99 억		458998	N	N	0	N	00	N
21	20240626	130908	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4440	-20	5	-0.45	71939315	16197	69.91	4420	4490	4420	5790	3125	4460	4441.52	2.36	0	309	4496	4477	4446	4427	4396	4485	4435	100	1330	500	3300	5	1	19474358	865	6.32	0.71	12	0.08	702.00	6238.00	7870	20230712	-43.58	4405	20240624	0.79	5850	-24.10	20240408	4405	0.79	20240624	7870	-43.58	20230712	4405	0.79	20240624	4.34	N	155650	500	99 억		458998	N	N	0	N	00	N
22	20240626	120906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4445	-15	5	-0.34	69305265	15604	67.35	4420	4490	4420	5790	3125	4460	4441.51	2.36	0	309	4496	4477	4446	4427	4396	4485	4435	100	1330	500	3300	5	1	19474358	866	6.33	0.71	12	0.08	702.00	6238.00	7870	20230712	-43.52	4405	20240624	0.91	5850	-24.02	20240408	4405	0.91	20240624	7870	-43.52	20230712	4405	0.91	20240624	4.34	N	155650	500	99 억		458998	N	N	0	N	00	N
23	20240626	110907	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4430	-30	5	-0.67	60157210	13539	58.44	4420	4490	4420	5790	3125	4460	4443.25	2.36	0	309	4496	4477	4446	4427	4396	4485	4435	100	1330	500	3300	5	1	19474358	863	6.31	0.71	12	0.07	702.00	6238.00	7870	20230712	-43.71	4405	20240624	0.57	5850	-24.27	20240408	4405	0.57	20240624	7870	-43.71	20230712	4405	0.57	20240624	4.34	N	155650	500	99 억		458998	N	N	0	N	00	N
24	20240626	100905	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4450	-10	5	-0.22	44900750	10098	43.59	4420	4490	4420	5790	3125	4460	4446.50	2.36	0	309	4496	4477	4446	4427	4396	4485	4435	100	1330	500	3300	5	1	19474358	867	6.34	0.71	12	0.05	702.00	6238.00	7870	20230712	-43.46	4405	20240624	1.02	5850	-23.93	20240408	4405	1.02	20240624	7870	-43.46	20230712	4405	1.02	20240624	4.34	N	155650	500	99 억		458998	N	N	0	N	00	N
25	20240626	090907	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4470	10	2	0.22	16503465	3728	16.09	4420	4490	4420	5790	3125	4460	4426.90	2.36	0	461	4496	4477	4446	4427	4396	4485	4435	100	1330	500	3300	5	1	19474358	871	6.37	0.72	12	0.02	702.00	6238.00	7870	20230712	-43.20	4405	20240624	1.48	5850	-23.59	20240408	4405	1.48	20240624	7870	-43.20	20230712	4405	1.48	20240624	4.34	N	155650	500	99 억		458998	N	N	0	N	00	N
26	20240625	160905	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4460	0	3	0.00	102662145	23167	53.47	4460	4465	4415	5790	3125	4460	4431.40	2.36	0	-411	4516	4487	4446	4417	4376	4467	4397	100	1330	500	3300	5	1	19474358	869	6.35	0.71	12	0.12	702.00	6238.00	7870	20230712	-43.33	4405	20240624	1.25	5850	-23.76	20240408	4405	1.25	20240624	7870	-43.33	20230712	4405	1.25	20240624	4.33	N	155650	500	99 억		458911	N	N	0	N	00	N
27	20240625	150902	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4430	-30	5	-0.67	88539225	19989	46.14	4460	4465	4415	5790	3125	4460	4429.40	2.36	0	-296	4516	4487	4446	4417	4376	4467	4397	100	1330	500	3300	5	1	19474358	863	6.31	0.71	12	0.10	702.00	6238.00	7870	20230712	-43.71	4405	20240624	0.57	5850	-24.27	20240408	4405	0.57	20240624	7870	-43.71	20230712	4405	0.57	20240624	4.33	N	155650	500	99 억		458911	N	N	0	N	00	N
28	20240625	140905	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4425	-35	5	-0.78	79557125	17959	41.45	4460	4465	4415	5790	3125	4460	4429.93	2.36	0	-356	4516	4487	4446	4417	4376	4467	4397	100	1330	500	3300	5	1	19474358	862	6.30	0.71	12	0.09	702.00	6238.00	7870	20230712	-43.77	4405	20240624	0.45	5850	-24.36	20240408	4405	0.45	20240624	7870	-43.77	20230712	4405	0.45	20240624	4.33	N	155650	500	99 억		458911	N	N	0	N	00	N
29	20240625	130906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4425	-35	5	-0.78	70355850	15881	36.66	4460	4465	4415	5790	3125	4460	4430.19	2.36	0	-356	4516	4487	4446	4417	4376	4467	4397	100	1330	500	3300	5	1	19474358	862	6.30	0.71	12	0.08	702.00	6238.00	7870	20230712	-43.77	4405	20240624	0.45	5850	-24.36	20240408	4405	0.45	20240624	7870	-43.77	20230712	4405	0.45	20240624	4.33	N	155650	500	99 억		458911	N	N	0	N	00	N
30	20240625	120909	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4435	-25	5	-0.56	50509165	11403	26.32	4460	4465	4415	5790	3125	4460	4429.46	2.36	0	-356	4516	4487	4446	4417	4376	4467	4397	100	1330	500	3300	5	1	19474358	864	6.32	0.71	12	0.06	702.00	6238.00	7870	20230712	-43.65	4405	20240624	0.68	5850	-24.19	20240408	4405	0.68	20240624	7870	-43.65	20230712	4405	0.68	20240624	4.33	N	155650	500	99 억		458911	N	N	0	N	00	N
31	20240625	110907	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4430	-30	5	-0.67	43892340	9909	22.87	4460	4465	4415	5790	3125	4460	4429.54	2.36	0	-356	4516	4487	4446	4417	4376	4467	4397	100	1330	500	3300	5	1	19474358	863	6.31	0.71	12	0.05	702.00	6238.00	7870	20230712	-43.71	4405	20240624	0.57	5850	-24.27	20240408	4405	0.57	20240624	7870	-43.71	20230712	4405	0.57	20240624	4.33	N	155650	500	99 억		458911	N	N	0	N	00	N
32	20240625	100905	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4425	-35	5	-0.78	24357180	5494	12.68	4460	4465	4415	5790	3125	4460	4433.41	2.36	0	-356	4516	4487	4446	4417	4376	4467	4397	100	1330	500	3300	5	1	19474358	862	6.30	0.71	12	0.03	702.00	6238.00	7870	20230712	-43.77	4405	20240624	0.45	5850	-24.36	20240408	4405	0.45	20240624	7870	-43.77	20230712	4405	0.45	20240624	4.33	N	155650	500	99 억		458911	N	N	0	N	00	N
33	20240625	090905	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4440	-20	5	-0.45	5917570	1332	3.07	4460	4465	4440	5790	3125	4460	4442.62	2.36	0	86	4516	4487	4446	4417	4376	4467	4397	100	1330	500	3300	5	1	19474358	865	6.32	0.71	12	0.01	702.00	6238.00	7870	20230712	-43.58	4405	20240624	0.79	5850	-24.10	20240408	4405	0.79	20240624	7870	-43.58	20230712	4405	0.79	20240624	4.33	N	155650	500	99 억		458911	N	N	0	N	00	N
34	20240624	160901	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4460	-10	5	-0.22	191684225	43310	103.76	4470	4475	4405	5810	3130	4470	4425.86	2.38	0	-4514	4536	4502	4461	4427	4386	4520	4445	100	1340	500	3300	5	1	19474358	869	6.35	0.71	12	0.22	702.00	6238.00	7870	20230712	-43.33	4405	20240624	1.25	5850	-23.76	20240408	4405	1.25	20240624	7870	-43.33	20230712	4405	1.25	20240624	4.34	N	155650	500	99 억		463923	N	N	0	N	00	N
35	20240624	150902	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4430	-40	5	-0.89	175985570	39782	95.31	4470	4475	4405	5810	3130	4470	4423.75	2.38	0	-4845	4536	4502	4461	4427	4386	4520	4445	100	1340	500	3300	5	1	19474358	863	6.31	0.71	12	0.20	702.00	6238.00	7870	20230712	-43.71	4405	20240624	0.57	5850	-24.27	20240408	4405	0.57	20240624	7870	-43.71	20230712	4405	0.57	20240624	4.34	N	155650	500	99 억		463923	N	N	0	N	00	N
36	20240624	140903	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4415	-55	5	-1.23	155885220	35227	84.39	4470	4475	4405	5810	3130	4470	4425.16	2.38	0	-4699	4536	4502	4461	4427	4386	4520	4445	100	1340	500	3300	5	1	19474358	860	6.29	0.71	12	0.18	702.00	6238.00	7870	20230712	-43.90	4405	20240624	0.23	5850	-24.53	20240408	4405	0.23	20240624	7870	-43.90	20230712	4405	0.23	20240624	4.34	N	155650	500	99 억		463923	N	N	0	N	00	N
37	20240624	130900	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4420	-50	5	-1.12	119846585	27060	64.83	4470	4475	4410	5810	3130	4470	4428.92	2.38	0	-4199	4536	4502	4461	4427	4386	4520	4445	100	1340	500	3300	5	1	19474358	861	6.30	0.71	12	0.14	702.00	6238.00	7870	20230712	-43.84	4410	20240624	0.23	5850	-24.44	20240408	4410	0.23	20240624	7870	-43.84	20230712	4410	0.23	20240624	4.34	N	155650	500	99 억		463923	N	N	0	N	00	N
38	20240624	120902	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4415	-55	5	-1.23	77155715	17397	41.68	4470	4475	4415	5810	3130	4470	4435.00	2.38	0	-4115	4536	4502	4461	4427	4386	4520	4445	100	1340	500	3300	5	1	19474358	860	6.29	0.71	12	0.09	702.00	6238.00	7870	20230712	-43.90	4410	20240619	0.11	5850	-24.53	20240408	4410	0.11	20240619	7870	-43.90	20230712	4410	0.11	20240619	4.34	N	155650	500	99 억		463923	N	N	0	N	00	N
39	20240624	110904	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4430	-40	5	-0.89	67871550	15296	36.65	4470	4475	4415	5810	3130	4470	4437.21	2.38	0	-4115	4536	4502	4461	4427	4386	4520	4445	100	1340	500	3300	5	1	19474358	863	6.31	0.71	12	0.08	702.00	6238.00	7870	20230712	-43.71	4410	20240619	0.45	5850	-24.27	20240408	4410	0.45	20240619	7870	-43.71	20230712	4410	0.45	20240619	4.34	N	155650	500	99 억		463923	N	N	0	N	00	N
40	20240624	100902	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4450	-20	5	-0.45	30017365	6746	16.16	4470	4475	4435	5810	3130	4470	4449.65	2.38	0	-2579	4536	4502	4461	4427	4386	4520	4445	100	1340	500	3300	5	1	19474358	867	6.34	0.71	12	0.03	702.00	6238.00	7870	20230712	-43.46	4410	20240619	0.91	5850	-23.93	20240408	4410	0.91	20240619	7870	-43.46	20230712	4410	0.91	20240619	4.34	N	155650	500	99 억		463923	N	N	0	N	00	N
41	20240624	090903	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4475	5	2	0.11	5140325	1150	2.76	4470	4475	4445	5810	3130	4470	4469.85	2.38	0	-1046	4536	4502	4461	4427	4386	4520	4445	100	1340	500	3300	5	1	19474358	871	6.37	0.72	12	0.01	702.00	6238.00	7870	20230712	-43.14	4410	20240619	1.47	5850	-23.50	20240408	4410	1.47	20240619	7870	-43.14	20230712	4410	1.47	20240619	4.34	N	155650	500	99 억		463923	N	N	0	N	00	N
42	20240621	160833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4470	5	2	0.11	184086220	41377	131.34	4450	4495	4420	5800	3130	4465	4449.00	2.40	0	-3932	4511	4487	4461	4437	4411	4500	4450	100	1335	500	3300	5	1	19474358	871	6.37	0.72	12	0.21	702.00	6238.00	7870	20230712	-43.20	4410	20240619	1.36	5850	-23.59	20240408	4410	1.36	20240619	7870	-43.20	20230712	4410	1.36	20240619	4.33	N	155650	500	99 억		467855	N	N	0	N	00	N
43	20240621	150833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4460	-5	5	-0.11	166278875	37385	118.67	4450	4495	4420	5800	3130	4465	4447.74	2.40	0	-3171	4511	4487	4461	4437	4411	4500	4450	100	1335	500	3300	5	1	19474358	869	6.35	0.71	12	0.19	702.00	6238.00	7870	20230712	-43.33	4410	20240619	1.13	5850	-23.76	20240408	4410	1.13	20240619	7870	-43.33	20230712	4410	1.13	20240619	4.33	N	155650	500	99 억		467855	N	N	0	N	00	N
44	20240621	140832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4440	-25	5	-0.56	152891925	34377	109.12	4450	4495	4420	5800	3130	4465	4447.51	2.40	0	-3095	4511	4487	4461	4437	4411	4500	4450	100	1335	500	3300	5	1	19474358	865	6.32	0.71	12	0.18	702.00	6238.00	7870	20230712	-43.58	4410	20240619	0.68	5850	-24.10	20240408	4410	0.68	20240619	7870	-43.58	20230712	4410	0.68	20240619	4.33	N	155650	500	99 억		467855	N	N	0	N	00	N
45	20240621	130833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4465	0	3	0.00	131401365	29554	93.81	4450	4495	4420	5800	3130	4465	4446.14	2.40	0	-3117	4511	4487	4461	4437	4411	4500	4450	100	1335	500	3300	5	1	19474358	870	6.36	0.72	12	0.15	702.00	6238.00	7870	20230712	-43.27	4410	20240619	1.25	5850	-23.68	20240408	4410	1.25	20240619	7870	-43.27	20230712	4410	1.25	20240619	4.33	N	155650	500	99 억		467855	N	N	0	N	00	N
46	20240621	120836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4460	-5	5	-0.11	121182825	27260	86.53	4450	4495	4420	5800	3130	4465	4445.44	2.40	0	-2881	4511	4487	4461	4437	4411	4500	4450	100	1335	500	3300	5	1	19474358	869	6.35	0.71	12	0.14	702.00	6238.00	7870	20230712	-43.33	4410	20240619	1.13	5850	-23.76	20240408	4410	1.13	20240619	7870	-43.33	20230712	4410	1.13	20240619	4.33	N	155650	500	99 억		467855	N	N	0	N	00	N
47	20240621	110833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4455	-10	5	-0.22	74462000	16773	53.24	4450	4495	4420	5800	3130	4465	4439.40	2.40	0	-1373	4511	4487	4461	4437	4411	4500	4450	100	1335	500	3300	5	1	19474358	868	6.35	0.71	12	0.09	702.00	6238.00	7870	20230712	-43.39	4410	20240619	1.02	5850	-23.85	20240408	4410	1.02	20240619	7870	-43.39	20230712	4410	1.02	20240619	4.33	N	155650	500	99 억		467855	N	N	0	N	00	N
48	20240621	100831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4445	-20	5	-0.45	59575970	13420	42.60	4450	4495	4420	5800	3130	4465	4439.34	2.40	0	-1813	4511	4487	4461	4437	4411	4500	4450	100	1335	500	3300	5	1	19474358	866	6.33	0.71	12	0.07	702.00	6238.00	7870	20230712	-43.52	4410	20240619	0.79	5850	-24.02	20240408	4410	0.79	20240619	7870	-43.52	20230712	4410	0.79	20240619	4.33	N	155650	500	99 억		467855	N	N	0	N	00	N
49	20240621	090837	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4450	-15	5	-0.34	18481215	4152	13.18	4450	4495	4440	5800	3130	4465	4451.16	2.40	0	-1136	4511	4487	4461	4437	4411	4500	4450	100	1335	500	3300	5	1	19474358	867	6.34	0.71	12	0.02	702.00	6238.00	7870	20230712	-43.46	4410	20240619	0.91	5850	-23.93	20240408	4410	0.91	20240619	7870	-43.46	20230712	4410	0.91	20240619	4.33	N	155650	500	99 억		467855	N	N	0	N	00	N
50	20240620	160830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4465	10	2	0.22	140123310	31455	62.25	4455	4485	4435	5790	3120	4455	4454.72	2.40	0	196	4518	4486	4448	4416	4378	4502	4432	100	1335	500	3290	5	1	19474358	870	6.36	0.72	12	0.16	702.00	6238.00	7870	20230712	-43.27	4410	20240619	1.25	5850	-23.68	20240408	4410	1.25	20240619	7870	-43.27	20230712	4410	1.25	20240619	4.40	N	155650	500	99 억		467659	N	N	0	N	00	N
51	20240620	150831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4460	5	2	0.11	125484455	28176	55.76	4455	4485	4435	5790	3120	4455	4453.59	2.40	0	573	4518	4486	4448	4416	4378	4502	4432	100	1335	500	3290	5	1	19474358	869	6.35	0.71	12	0.14	702.00	6238.00	7870	20230712	-43.33	4410	20240619	1.13	5850	-23.76	20240408	4410	1.13	20240619	7870	-43.33	20230712	4410	1.13	20240619	4.40	N	155650	500	99 억		467659	N	N	0	N	00	N
52	20240620	140831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4460	5	2	0.11	95225150	21367	42.29	4455	4485	4440	5790	3120	4455	4456.65	2.40	0	-362	4518	4486	4448	4416	4378	4502	4432	100	1335	500	3290	5	1	19474358	869	6.35	0.71	12	0.11	702.00	6238.00	7870	20230712	-43.33	4410	20240619	1.13	5850	-23.76	20240408	4410	1.13	20240619	7870	-43.33	20230712	4410	1.13	20240619	4.40	N	155650	500	99 억		467659	N	N	0	N	00	N
53	20240620	130831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4475	20	2	0.45	66730585	14970	29.63	4455	4485	4440	5790	3120	4455	4457.62	2.40	0	-557	4518	4486	4448	4416	4378	4502	4432	100	1335	500	3290	5	1	19474358	871	6.37	0.72	12	0.08	702.00	6238.00	7870	20230712	-43.14	4410	20240619	1.47	5850	-23.50	20240408	4410	1.47	20240619	7870	-43.14	20230712	4410	1.47	20240619	4.40	N	155650	500	99 억		467659	N	N	0	N	00	N
54	20240620	120830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4480	25	2	0.56	63933810	14345	28.39	4455	4485	4440	5790	3120	4455	4456.87	2.40	0	-435	4518	4486	4448	4416	4378	4502	4432	100	1335	500	3290	5	1	19474358	872	6.38	0.72	12	0.07	702.00	6238.00	7870	20230712	-43.07	4410	20240619	1.59	5850	-23.42	20240408	4410	1.59	20240619	7870	-43.07	20230712	4410	1.59	20240619	4.40	N	155650	500	99 억		467659	N	N	0	N	00	N
55	20240620	110832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4480	25	2	0.56	55598375	12482	24.70	4455	4485	4440	5790	3120	4455	4454.28	2.40	0	-262	4518	4486	4448	4416	4378	4502	4432	100	1335	500	3290	5	1	19474358	872	6.38	0.72	12	0.06	702.00	6238.00	7870	20230712	-43.07	4410	20240619	1.59	5850	-23.42	20240408	4410	1.59	20240619	7870	-43.07	20230712	4410	1.59	20240619	4.40	N	155650	500	99 억		467659	N	N	0	N	00	N
56	20240620	100829	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4455	0	3	0.00	26754900	6005	11.88	4455	4485	4445	5790	3120	4455	4455.44	2.40	0	-262	4518	4486	4448	4416	4378	4502	4432	100	1335	500	3290	5	1	19474358	868	6.35	0.71	12	0.03	702.00	6238.00	7870	20230712	-43.39	4410	20240619	1.02	5850	-23.85	20240408	4410	1.02	20240619	7870	-43.39	20230712	4410	1.02	20240619	4.40	N	155650	500	99 억		467659	N	N	0	N	00	N
57	20240620	090835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4455	0	3	0.00	10429995	2340	4.63	4455	4485	4455	5790	3120	4455	4457.26	2.40	0	-142	4518	4486	4448	4416	4378	4502	4432	100	1335	500	3290	5	1	19474358	868	6.35	0.71	12	0.01	702.00	6238.00	7870	20230712	-43.39	4410	20240619	1.02	5850	-23.85	20240408	4410	1.02	20240619	7870	-43.39	20230712	4410	1.02	20240619	4.40	N	155650	500	99 억		467659	N	N	0	N	00	N
58	20240619	160827	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4455	5	2	0.11	223924545	50414	99.66	4450	4480	4410	5780	3115	4450	4441.71	2.36	0	7255	4510	4480	4460	4430	4410	4470	4420	100	1330	500	3290	5	1	19474358	868	6.35	0.71	12	0.26	702.00	6238.00	7870	20230712	-43.39	4410	20240619	1.02	5850	-23.85	20240408	4410	1.02	20240619	7870	-43.39	20230712	4410	1.02	20240619	4.37	N	155650	500	99 억		460404	N	N	0	N	00	N
59	20240619	150826	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4450	0	3	0.00	216743585	48799	96.47	4450	4480	4410	5780	3115	4450	4441.56	2.36	0	7511	4510	4480	4460	4430	4410	4470	4420	100	1330	500	3290	5	1	19474358	867	6.34	0.71	12	0.25	702.00	6238.00	7870	20230712	-43.46	4410	20240619	0.91	5850	-23.93	20240408	4410	0.91	20240619	7870	-43.46	20230712	4410	0.91	20240619	4.37	N	155650	500	99 억		460404	N	N	0	N	00	N
60	20240619	140833	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4455	5	2	0.11	204076950	45944	90.82	4450	4480	4410	5780	3115	4450	4441.86	2.36	0	7511	4510	4480	4460	4430	4410	4470	4420	100	1330	500	3290	5	1	19474358	868	6.35	0.71	12	0.24	702.00	6238.00	7870	20230712	-43.39	4410	20240619	1.02	5850	-23.85	20240408	4410	1.02	20240619	7870	-43.39	20230712	4410	1.02	20240619	4.37	N	155650	500	99 억		460404	N	N	0	N	00	N
61	20240619	130823	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4445	-5	5	-0.11	196373005	44209	87.39	4450	4480	4410	5780	3115	4450	4441.92	2.36	0	7511	4510	4480	4460	4430	4410	4470	4420	100	1330	500	3290	5	1	19474358	866	6.33	0.71	12	0.23	702.00	6238.00	7870	20230712	-43.52	4410	20240619	0.79	5850	-24.02	20240408	4410	0.79	20240619	7870	-43.52	20230712	4410	0.79	20240619	4.37	N	155650	500	99 억		460404	N	N	0	N	00	N
62	20240619	120824	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4445	-5	5	-0.11	172992210	38937	76.97	4450	4480	4410	5780	3115	4450	4442.87	2.36	0	7112	4510	4480	4460	4430	4410	4470	4420	100	1330	500	3290	5	1	19474358	866	6.33	0.71	12	0.20	702.00	6238.00	7870	20230712	-43.52	4410	20240619	0.79	5850	-24.02	20240408	4410	0.79	20240619	7870	-43.52	20230712	4410	0.79	20240619	4.37	N	155650	500	99 억		460404	N	N	0	N	00	N
63	20240619	110828	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4460	10	2	0.22	143628185	32322	63.89	4450	4480	4410	5780	3115	4450	4443.67	2.36	0	7159	4510	4480	4460	4430	4410	4470	4420	100	1330	500	3290	5	1	19474358	869	6.35	0.71	12	0.17	702.00	6238.00	7870	20230712	-43.33	4410	20240619	1.13	5850	-23.76	20240408	4410	1.13	20240619	7870	-43.33	20230712	4410	1.13	20240619	4.37	N	155650	500	99 억		460404	N	N	0	N	00	N
64	20240619	100828	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4475	25	2	0.56	126821235	28544	56.43	4450	4480	4410	5780	3115	4450	4443.01	2.36	0	7316	4510	4480	4460	4430	4410	4470	4420	100	1330	500	3290	5	1	19474358	871	6.37	0.72	12	0.15	702.00	6238.00	7870	20230712	-43.14	4410	20240619	1.47	5850	-23.50	20240408	4410	1.47	20240619	7870	-43.14	20230712	4410	1.47	20240619	4.37	N	155650	500	99 억		460404	N	N	0	N	00	N
65	20240619	090834	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4455	5	2	0.11	15134765	3400	6.72	4450	4480	4450	5780	3115	4450	4451.40	2.36	0	1735	4510	4480	4460	4430	4410	4470	4420	100	1330	500	3290	5	1	19474358	868	6.35	0.71	12	0.02	702.00	6238.00	7870	20230712	-43.39	4430	20240617	0.56	5850	-23.85	20240408	4430	0.56	20240617	7870	-43.39	20230712	4430	0.56	20240617	4.37	N	155650	500	99 억		460404	N	N	0	N	00	N
66	20240618	160822	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4450	-35	5	-0.78	220303735	49454	90.78	4475	4490	4440	5830	3140	4485	4454.72	2.36	0	1534	4521	4502	4466	4447	4411	4512	4457	100	1345	500	3310	5	1	19474358	867	6.34	0.71	12	0.25	702.00	6238.00	7870	20230712	-43.46	4430	20240617	0.45	5850	-23.93	20240408	4430	0.45	20240617	7870	-43.46	20230712	4430	0.45	20240617	4.47	N	155650	500	99 억		458870	N	N	0	N	00	N
67	20240618	150821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4445	-40	5	-0.89	202623855	45481	83.48	4475	4490	4440	5830	3140	4485	4455.13	2.36	0	1865	4521	4502	4466	4447	4411	4512	4457	100	1345	500	3310	5	1	19474358	866	6.33	0.71	12	0.23	702.00	6238.00	7870	20230712	-43.52	4430	20240617	0.34	5850	-24.02	20240408	4430	0.34	20240617	7870	-43.52	20230712	4430	0.34	20240617	4.47	N	155650	500	99 억		458870	N	N	0	N	00	N
68	20240618	140823	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4465	-20	5	-0.45	158653375	35605	65.36	4475	4490	4440	5830	3140	4485	4455.93	2.36	0	808	4521	4502	4466	4447	4411	4512	4457	100	1345	500	3310	5	1	19474358	870	6.36	0.72	12	0.18	702.00	6238.00	7870	20230712	-43.27	4430	20240617	0.79	5850	-23.68	20240408	4430	0.79	20240617	7870	-43.27	20230712	4430	0.79	20240617	4.47	N	155650	500	99 억		458870	N	N	0	N	00	N
69	20240618	130826	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4465	-20	5	-0.45	124498730	27926	51.26	4475	4490	4440	5830	3140	4485	4458.17	2.36	0	808	4521	4502	4466	4447	4411	4512	4457	100	1345	500	3310	5	1	19474358	870	6.36	0.72	12	0.14	702.00	6238.00	7870	20230712	-43.27	4430	20240617	0.79	5850	-23.68	20240408	4430	0.79	20240617	7870	-43.27	20230712	4430	0.79	20240617	4.47	N	155650	500	99 억		458870	N	N	0	N	00	N
70	20240618	120825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4470	-15	5	-0.33	96399635	21612	39.67	4475	4490	4440	5830	3140	4485	4460.47	2.36	0	1496	4521	4502	4466	4447	4411	4512	4457	100	1345	500	3310	5	1	19474358	871	6.37	0.72	12	0.11	702.00	6238.00	7870	20230712	-43.20	4430	20240617	0.90	5850	-23.59	20240408	4430	0.90	20240617	7870	-43.20	20230712	4430	0.90	20240617	4.47	N	155650	500	99 억		458870	N	N	0	N	00	N
71	20240618	110823	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4445	-40	5	-0.89	87498855	19613	36.00	4475	4490	4445	5830	3140	4485	4461.27	2.36	0	1565	4521	4502	4466	4447	4411	4512	4457	100	1345	500	3310	5	1	19474358	866	6.33	0.71	12	0.10	702.00	6238.00	7870	20230712	-43.52	4430	20240617	0.34	5850	-24.02	20240408	4430	0.34	20240617	7870	-43.52	20230712	4430	0.34	20240617	4.47	N	155650	500	99 억		458870	N	N	0	N	00	N
72	20240618	100822	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4470	-15	5	-0.33	57739665	12925	23.72	4475	4490	4455	5830	3140	4485	4467.29	2.36	0	1759	4521	4502	4466	4447	4411	4512	4457	100	1345	500	3310	5	1	19474358	871	6.37	0.72	12	0.07	702.00	6238.00	7870	20230712	-43.20	4430	20240617	0.90	5850	-23.59	20240408	4430	0.90	20240617	7870	-43.20	20230712	4430	0.90	20240617	4.47	N	155650	500	99 억		458870	N	N	0	N	00	N
73	20240618	090831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4490	5	2	0.11	7546710	1686	3.09	4475	4490	4475	5830	3140	4485	4476.10	2.36	0	-87	4521	4502	4466	4447	4411	4512	4457	100	1345	500	3310	5	1	19474358	874	6.40	0.72	12	0.01	702.00	6238.00	7870	20230712	-42.95	4430	20240617	1.35	5850	-23.25	20240408	4430	1.35	20240617	7870	-42.95	20230712	4430	1.35	20240617	4.47	N	155650	500	99 억		458870	N	N	0	N	00	N
74	20240617	160817	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4485	20	2	0.45	238503060	53536	53.02	4445	4485	4430	5800	3130	4465	4455.00	2.36	0	-1334	4588	4526	4488	4426	4388	4507	4407	100	1335	500	3300	5	1	19474358	873	6.39	0.72	12	0.27	702.00	6238.00	7870	20230712	-43.01	4430	20240617	1.24	5850	-23.33	20240408	4430	1.24	20240617	7870	-43.01	20230712	4430	1.24	20240617	4.49	N	155650	500	99 억		460204	N	N	0	N	00	N
75	20240617	150823	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4465	0	3	0.00	206301440	46338	45.89	4445	4475	4430	5800	3130	4465	4452.10	2.36	0	-1461	4588	4526	4488	4426	4388	4507	4407	100	1335	500	3300	5	1	19474358	870	6.36	0.72	12	0.24	702.00	6238.00	7870	20230712	-43.27	4430	20240617	0.79	5850	-23.68	20240408	4430	0.79	20240617	7870	-43.27	20230712	4430	0.79	20240617	4.49	N	155650	500	99 억		460204	N	N	0	N	00	N
76	20240617	140814	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4460	-5	5	-0.11	122637815	27574	27.31	4445	4475	4430	5800	3130	4465	4447.59	2.36	0	-484	4588	4526	4488	4426	4388	4507	4407	100	1335	500	3300	5	1	19474358	869	6.35	0.71	12	0.14	702.00	6238.00	7870	20230712	-43.33	4430	20240617	0.68	5850	-23.76	20240408	4430	0.68	20240617	7870	-43.33	20230712	4430	0.68	20240617	4.49	N	155650	500	99 억		460204	N	N	0	N	00	N
77	20240617	130814	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4445	-20	5	-0.45	77686690	17446	17.28	4445	4475	4435	5800	3130	4465	4452.98	2.36	0	-2131	4588	4526	4488	4426	4388	4507	4407	100	1335	500	3300	5	1	19474358	866	6.33	0.71	12	0.09	702.00	6238.00	7870	20230712	-43.52	4435	20240617	0.23	5850	-24.02	20240408	4435	0.23	20240617	7870	-43.52	20230712	4435	0.23	20240617	4.49	N	155650	500	99 억		460204	N	N	0	N	00	N
78	20240617	120815	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4460	-5	5	-0.11	57707510	12950	12.82	4445	4475	4440	5800	3130	4465	4456.18	2.36	0	-2131	4588	4526	4488	4426	4388	4507	4407	100	1335	500	3300	5	1	19474358	869	6.35	0.71	12	0.07	702.00	6238.00	7870	20230712	-43.33	4440	20240617	0.45	5850	-23.76	20240408	4440	0.45	20240617	7870	-43.33	20230712	4440	0.45	20240617	4.49	N	155650	500	99 억		460204	N	N	0	N	00	N
79	20240617	110808	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4470	5	2	0.11	52385925	11756	11.64	4445	4475	4440	5800	3130	4465	4456.10	2.36	0	-1968	4588	4526	4488	4426	4388	4507	4407	100	1335	500	3300	5	1	19474358	871	6.37	0.72	12	0.06	702.00	6238.00	7870	20230712	-43.20	4440	20240617	0.68	5850	-23.59	20240408	4440	0.68	20240617	7870	-43.20	20230712	4440	0.68	20240617	4.49	N	155650	500	99 억		460204	N	N	0	N	00	N
80	20240617	100809	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4470	5	2	0.11	40535915	9103	9.02	4445	4470	4440	5800	3130	4465	4453.03	2.36	0	-1968	4588	4526	4488	4426	4388	4507	4407	100	1335	500	3300	5	1	19474358	871	6.37	0.72	12	0.05	702.00	6238.00	7870	20230712	-43.20	4440	20240617	0.68	5850	-23.59	20240408	4440	0.68	20240617	7870	-43.20	20230712	4440	0.68	20240617	4.49	N	155650	500	99 억		460204	N	N	0	N	00	N
81	20240617	090814	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4455	-10	5	-0.22	13427845	3021	2.99	4445	4455	4440	5800	3130	4465	4444.83	2.36	0	-1653	4588	4526	4488	4426	4388	4507	4407	100	1335	500	3300	5	1	19474358	868	6.35	0.71	12	0.02	702.00	6238.00	7870	20230712	-43.39	4440	20240617	0.34	5850	-23.85	20240408	4440	0.34	20240617	7870	-43.39	20230712	4440	0.34	20240617	4.49	N	155650	500	99 억		460204	N	N	0	N	00	N
82	20240614	160702	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4465	-65	5	-1.43	412605000	92229	124.40	4530	4550	4450	5880	3175	4530	4473.75	2.36	0	-242	4610	4570	4535	4495	4460	4552	4477	100	1350	500	3350	5	1	19474358	870	6.36	0.72	12	0.47	702.00	6238.00	7870	20230712	-43.27	4450	20240614	0.34	5850	-23.68	20240408	4450	0.34	20240614	7870	-43.27	20230712	4450	0.34	20240614	4.54	N	155650	500	99 억		460446	N	N	0	N	00	N
83	20240614	150705	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4490	-40	5	-0.88	368442110	82343	111.07	4530	4550	4450	5880	3175	4530	4474.48	2.36	0	76	4610	4570	4535	4495	4460	4552	4477	100	1350	500	3350	5	1	19474358	874	6.40	0.72	12	0.42	702.00	6238.00	7870	20230712	-42.95	4450	20240614	0.90	5850	-23.25	20240408	4450	0.90	20240614	7870	-42.95	20230712	4450	0.90	20240614	4.54	N	155650	500	99 억		460446	N	N	0	N	00	N
84	20240614	140704	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4500	-30	5	-0.66	342296815	76510	103.20	4530	4550	4450	5880	3175	4530	4473.88	2.36	0	783	4610	4570	4535	4495	4460	4552	4477	100	1350	500	3350	5	1	19474358	876	6.41	0.72	12	0.39	702.00	6238.00	7870	20230712	-42.82	4450	20240614	1.12	5850	-23.08	20240408	4450	1.12	20240614	7870	-42.82	20230712	4450	1.12	20240614	4.54	N	155650	500	99 억		460446	N	N	0	N	00	N
85	20240614	130703	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4500	-30	5	-0.66	341783845	76396	103.05	4530	4550	4450	5880	3175	4530	4473.84	2.36	0	784	4610	4570	4535	4495	4460	4552	4477	100	1350	500	3350	5	1	19474358	876	6.41	0.72	12	0.39	702.00	6238.00	7870	20230712	-42.82	4450	20240614	1.12	5850	-23.08	20240408	4450	1.12	20240614	7870	-42.82	20230712	4450	1.12	20240614	4.54	N	155650	500	99 억		460446	N	N	0	N	00	N
86	20240614	120708	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4480	-50	5	-1.10	320337795	71624	96.61	4530	4550	4450	5880	3175	4530	4472.49	2.36	0	953	4610	4570	4535	4495	4460	4552	4477	100	1350	500	3350	5	1	19474358	872	6.38	0.72	12	0.37	702.00	6238.00	7870	20230712	-43.07	4450	20240614	0.67	5850	-23.42	20240408	4450	0.67	20240614	7870	-43.07	20230712	4450	0.67	20240614	4.54	N	155650	500	99 억		460446	N	N	0	N	00	N
87	20240614	110800	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4485	-45	5	-0.99	284878210	63715	85.94	4530	4550	4450	5880	3175	4530	4471.13	2.36	0	598	4610	4570	4535	4495	4460	4552	4477	100	1350	500	3350	5	1	19474358	873	6.39	0.72	12	0.33	702.00	6238.00	7870	20230712	-43.01	4450	20240614	0.79	5850	-23.33	20240408	4450	0.79	20240614	7870	-43.01	20230712	4450	0.79	20240614	4.54	N	155650	500	99 억		460446	N	N	0	N	00	N
88	20240614	100758	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4500	-30	5	-0.66	113645725	25337	34.18	4530	4550	4460	5880	3175	4530	4485.37	2.36	0	490	4610	4570	4535	4495	4460	4552	4477	100	1350	500	3350	5	1	19474358	876	6.41	0.72	12	0.13	702.00	6238.00	7870	20230712	-42.82	4460	20240614	0.90	5850	-23.08	20240408	4460	0.90	20240614	7870	-42.82	20230712	4460	0.90	20240614	4.54	N	155650	500	99 억		460446	N	N	0	N	00	N
89	20240614	090804	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4530	0	3	0.00	5646225	1245	1.68	4530	4550	4530	5880	3175	4530	4535.12	2.36	0	-622	4610	4570	4535	4495	4460	4552	4477	100	1350	500	3350	5	1	19474358	882	6.45	0.73	12	0.01	702.00	6238.00	7870	20230712	-42.44	4480	20240610	1.12	5850	-22.56	20240408	4480	1.12	20240610	7870	-42.44	20230712	4480	1.12	20240610	4.54	N	155650	500	99 억		460446	N	N	0	N	00	N
90	20240613	160751	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4530	-10	5	-0.22	334003145	73896	143.61	4575	4575	4500	5900	3180	4540	4519.80	2.37	0	-1633	4616	4577	4541	4502	4466	4560	4485	100	1360	500	3350	5	1	19474358	882	6.45	0.73	12	0.38	702.00	6238.00	7870	20230712	-42.44	4480	20240610	1.12	5850	-22.56	20240408	4480	1.12	20240610	7870	-42.44	20230712	4480	1.12	20240610	4.54	N	155650	500	99 억		462079	N	N	0	N	00	N
91	20240613	150804	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4520	-20	5	-0.44	313305715	69326	134.73	4575	4575	4500	5900	3180	4540	4519.31	2.37	0	-459	4616	4577	4541	4502	4466	4560	4485	100	1360	500	3350	5	1	19474358	880	6.44	0.72	12	0.36	702.00	6238.00	7870	20230712	-42.57	4480	20240610	0.89	5850	-22.74	20240408	4480	0.89	20240610	7870	-42.57	20230712	4480	0.89	20240610	4.54	N	155650	500	99 억		462079	N	N	0	N	00	N
92	20240613	140757	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4520	-20	5	-0.44	246595265	54524	105.96	4575	4575	4505	5900	3180	4540	4522.69	2.37	0	487	4616	4577	4541	4502	4466	4560	4485	100	1360	500	3350	5	1	19474358	880	6.44	0.72	12	0.28	702.00	6238.00	7870	20230712	-42.57	4480	20240610	0.89	5850	-22.74	20240408	4480	0.89	20240610	7870	-42.57	20230712	4480	0.89	20240610	4.54	N	155650	500	99 억		462079	N	N	0	N	00	N
93	20240613	130757	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4515	-25	5	-0.55	189380615	41836	81.31	4575	4575	4505	5900	3180	4540	4526.74	2.37	0	1064	4616	4577	4541	4502	4466	4560	4485	100	1360	500	3350	5	1	19474358	879	6.43	0.72	12	0.21	702.00	6238.00	7870	20230712	-42.63	4480	20240610	0.78	5850	-22.82	20240408	4480	0.78	20240610	7870	-42.63	20230712	4480	0.78	20240610	4.54	N	155650	500	99 억		462079	N	N	0	N	00	N
94	20240613	120759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4540	0	3	0.00	127915185	28219	54.84	4575	4575	4510	5900	3180	4540	4532.95	2.37	0	606	4616	4577	4541	4502	4466	4560	4485	100	1360	500	3350	5	1	19474358	884	6.47	0.73	12	0.14	702.00	6238.00	7870	20230712	-42.31	4480	20240610	1.34	5850	-22.39	20240408	4480	1.34	20240610	7870	-42.31	20230712	4480	1.34	20240610	4.54	N	155650	500	99 억		462079	N	N	0	N	00	N
95	20240613	110752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4535	-5	5	-0.11	81079015	17864	34.72	4575	4575	4525	5900	3180	4540	4538.68	2.37	0	838	4616	4577	4541	4502	4466	4560	4485	100	1360	500	3350	5	1	19474358	883	6.46	0.73	12	0.09	702.00	6238.00	7870	20230712	-42.38	4480	20240610	1.23	5850	-22.48	20240408	4480	1.23	20240610	7870	-42.38	20230712	4480	1.23	20240610	4.54	N	155650	500	99 억		462079	N	N	0	N	00	N
96	20240613	100750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4545	5	2	0.11	55720535	12269	23.84	4575	4575	4530	5900	3180	4540	4541.57	2.37	0	1149	4616	4577	4541	4502	4466	4560	4485	100	1360	500	3350	5	1	19474358	885	6.47	0.73	12	0.06	702.00	6238.00	7870	20230712	-42.25	4480	20240610	1.45	5850	-22.31	20240408	4480	1.45	20240610	7870	-42.25	20230712	4480	1.45	20240610	4.54	N	155650	500	99 억		462079	N	N	0	N	00	N
97	20240613	090800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4550	10	2	0.22	4228040	928	1.80	4575	4575	4545	5900	3180	4540	4556.08	2.37	0	-321	4616	4577	4541	4502	4466	4560	4485	100	1360	500	3350	5	1	19474358	886	6.48	0.73	12	0.00	702.00	6238.00	7870	20230712	-42.19	4480	20240610	1.56	5850	-22.22	20240408	4480	1.56	20240610	7870	-42.19	20230712	4480	1.56	20240610	4.54	N	155650	500	99 억		462079	N	N	0	N	00	N
98	20240612	160745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4540	0	3	0.00	232959950	51455	81.15	4545	4580	4505	5900	3180	4540	4527.45	2.39	0	-3398	4600	4570	4535	4505	4470	4585	4520	100	1360	500	3350	5	1	19474358	884	6.47	0.73	12	0.26	702.00	6238.00	7870	20230712	-42.31	4480	20240610	1.34	5850	-22.39	20240408	4480	1.34	20240610	7870	-42.31	20230712	4480	1.34	20240610	4.48	N	155650	500	99 억		465477	N	N	0	N	00	N
99	20240612	150756	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4515	-25	5	-0.55	189178745	41769	65.87	4545	4580	4510	5900	3180	4540	4529.17	2.39	0	-3102	4600	4570	4535	4505	4470	4585	4520	100	1360	500	3350	5	1	19474358	879	6.43	0.72	12	0.21	702.00	6238.00	7870	20230712	-42.63	4480	20240610	0.78	5850	-22.82	20240408	4480	0.78	20240610	7870	-42.63	20230712	4480	0.78	20240610	4.48	N	155650	500	99 억		465477	N	N	0	N	00	N
100	20240612	140749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4530	-10	5	-0.22	131322620	28968	45.68	4545	4580	4520	5900	3180	4540	4533.37	2.39	0	-2579	4600	4570	4535	4505	4470	4585	4520	100	1360	500	3350	5	1	19474358	882	6.45	0.73	12	0.15	702.00	6238.00	7870	20230712	-42.44	4480	20240610	1.12	5850	-22.56	20240408	4480	1.12	20240610	7870	-42.44	20230712	4480	1.12	20240610	4.48	N	155650	500	99 억		465477	N	N	0	N	00	N
101	20240612	130752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4520	-20	5	-0.44	125391790	27656	43.61	4545	4580	4520	5900	3180	4540	4533.98	2.39	0	-2579	4600	4570	4535	4505	4470	4585	4520	100	1360	500	3350	5	1	19474358	880	6.44	0.72	12	0.14	702.00	6238.00	7870	20230712	-42.57	4480	20240610	0.89	5850	-22.74	20240408	4480	0.89	20240610	7870	-42.57	20230712	4480	0.89	20240610	4.48	N	155650	500	99 억		465477	N	N	0	N	00	N
102	20240612	120747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4525	-15	5	-0.33	105800615	23329	36.79	4545	4580	4520	5900	3180	4540	4535.15	2.39	0	-1308	4600	4570	4535	4505	4470	4585	4520	100	1360	500	3350	5	1	19474358	881	6.45	0.73	12	0.12	702.00	6238.00	7870	20230712	-42.50	4480	20240610	1.00	5850	-22.65	20240408	4480	1.00	20240610	7870	-42.50	20230712	4480	1.00	20240610	4.48	N	155650	500	99 억		465477	N	N	0	N	00	N
103	20240612	110748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4520	-20	5	-0.44	87465260	19278	30.40	4545	4580	4520	5900	3180	4540	4537.05	2.39	0	208	4600	4570	4535	4505	4470	4585	4520	100	1360	500	3350	5	1	19474358	880	6.44	0.72	12	0.10	702.00	6238.00	7870	20230712	-42.57	4480	20240610	0.89	5850	-22.74	20240408	4480	0.89	20240610	7870	-42.57	20230712	4480	0.89	20240610	4.48	N	155650	500	99 억		465477	N	N	0	N	00	N
104	20240612	100750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4550	10	2	0.22	36156395	7953	12.54	4545	4580	4535	5900	3180	4540	4546.26	2.39	0	270	4600	4570	4535	4505	4470	4585	4520	100	1360	500	3350	5	1	19474358	886	6.48	0.73	12	0.04	702.00	6238.00	7870	20230712	-42.19	4480	20240610	1.56	5850	-22.22	20240408	4480	1.56	20240610	7870	-42.19	20230712	4480	1.56	20240610	4.48	N	155650	500	99 억		465477	N	N	0	N	00	N
105	20240612	090750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4570	30	2	0.66	3299540	725	1.14	4545	4580	4545	5900	3180	4540	4551.09	2.39	0	10	4600	4570	4535	4505	4470	4585	4520	100	1360	500	3350	5	1	19474358	890	6.51	0.73	12	0.00	702.00	6238.00	7870	20230712	-41.93	4480	20240610	2.01	5850	-21.88	20240408	4480	2.01	20240610	7870	-41.93	20230712	4480	2.01	20240610	4.48	N	155650	500	99 억		465477	N	N	0	N	00	N
106	20240610	160743	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4540	-20	5	-0.44	382070620	84744	38.03	4525	4555	4480	5920	3195	4560	4508.31	2.42	0	-1773	4723	4641	4588	4506	4453	4615	4480	100	1360	500	3370	5	1	19474358	884	6.47	0.73	12	0.44	702.00	6238.00	7870	20230712	-42.31	4480	20240610	1.34	5850	-22.39	20240408	4480	1.34	20240610	7870	-42.31	20230712	4480	1.34	20240610	4.84	N	155650	500	99 억		471354	N	N	0	N	00	N
107	20240610	150751	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4555	-5	5	-0.11	356150180	79037	35.47	4525	4555	4480	5920	3195	4560	4506.12	2.42	0	-1754	4723	4641	4588	4506	4453	4615	4480	100	1360	500	3370	5	1	19474358	887	6.49	0.73	12	0.41	702.00	6238.00	7870	20230712	-42.12	4480	20240610	1.67	5850	-22.14	20240408	4480	1.67	20240610	7870	-42.12	20230712	4480	1.67	20240610	4.84	N	155650	500	99 억		471354	N	N	0	N	00	N
108	20240610	140745	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4550	-10	5	-0.22	345848465	76773	34.46	4525	4555	4480	5920	3195	4560	4504.82	2.42	0	-1403	4723	4641	4588	4506	4453	4615	4480	100	1360	500	3370	5	1	19474358	886	6.48	0.73	12	0.39	702.00	6238.00	7870	20230712	-42.19	4480	20240610	1.56	5850	-22.22	20240408	4480	1.56	20240610	7870	-42.19	20230712	4480	1.56	20240610	4.84	N	155650	500	99 억		471354	N	N	0	N	00	N
109	20240610	130742	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4550	-10	5	-0.22	324774720	72134	32.37	4525	4555	4480	5920	3195	4560	4502.38	2.42	0	-621	4723	4641	4588	4506	4453	4615	4480	100	1360	500	3370	5	1	19474358	886	6.48	0.73	12	0.37	702.00	6238.00	7870	20230712	-42.19	4480	20240610	1.56	5850	-22.22	20240408	4480	1.56	20240610	7870	-42.19	20230712	4480	1.56	20240610	4.84	N	155650	500	99 억		471354	N	N	0	N	00	N
110	20240610	120745	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4530	-30	5	-0.66	309084265	68678	30.82	4525	4555	4480	5920	3195	4560	4500.48	2.42	0	-23	4723	4641	4588	4506	4453	4615	4480	100	1360	500	3370	5	1	19474358	882	6.45	0.73	12	0.35	702.00	6238.00	7870	20230712	-42.44	4480	20240610	1.12	5850	-22.56	20240408	4480	1.12	20240610	7870	-42.44	20230712	4480	1.12	20240610	4.84	N	155650	500	99 억		471354	N	N	0	N	00	N
111	20240610	110747	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4520	-40	5	-0.88	281253455	62523	28.06	4525	4555	4480	5920	3195	4560	4498.40	2.42	0	541	4723	4641	4588	4506	4453	4615	4480	100	1360	500	3370	5	1	19474358	880	6.44	0.72	12	0.32	702.00	6238.00	7870	20230712	-42.57	4480	20240610	0.89	5850	-22.74	20240408	4480	0.89	20240610	7870	-42.57	20230712	4480	0.89	20240610	4.84	N	155650	500	99 억		471354	N	N	0	N	00	N
112	20240610	100745	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4490	-70	5	-1.54	254667480	56622	25.41	4525	4555	4480	5920	3195	4560	4497.68	2.42	0	619	4723	4641	4588	4506	4453	4615	4480	100	1360	500	3370	5	1	19474358	874	6.40	0.72	12	0.29	702.00	6238.00	7870	20230712	-42.95	4480	20240610	0.22	5850	-23.25	20240408	4480	0.22	20240610	7870	-42.95	20230712	4480	0.22	20240610	4.84	N	155650	500	99 억		471354	N	N	0	N	00	N
113	20240610	090750	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4510	-50	5	-1.10	28636010	6330	2.84	4525	4555	4510	5920	3195	4560	4523.86	2.42	0	378	4723	4641	4588	4506	4453	4615	4480	100	1360	500	3370	5	1	19474358	878	6.42	0.72	12	0.03	702.00	6238.00	7870	20230712	-42.69	4510	20240610	0.00	5850	-22.91	20240408	4510	0.00	20240610	7870	-42.69	20230712	4510	0.00	20240610	4.84	N	155650	500	99 억		471354	N	N	0	N	00	N
114	20240607	160811	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4560	-110	5	-2.36	1003540940	218893	126.45	4635	4670	4535	6070	3270	4670	4584.50	2.50	0	-16661	4736	4702	4651	4617	4566	4720	4635	100	1400	500	3450	5	1	19474358	888	6.50	0.73	12	1.12	702.00	6238.00	7870	20230712	-42.06	4535	20240607	0.55	5850	-22.05	20240408	4535	0.55	20240607	7870	-42.06	20230712	4535	0.55	20240607	5.04	N	155650	500	99 억		487502	N	N	0	N	00	N
115	20240607	150816	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4555	-115	5	-2.46	961079435	209575	121.07	4635	4670	4535	6070	3270	4670	4585.68	2.50	0	-13984	4736	4702	4651	4617	4566	4720	4635	100	1400	500	3450	5	1	19474358	887	6.49	0.73	12	1.08	702.00	6238.00	7870	20230712	-42.12	4535	20240607	0.44	5850	-22.14	20240408	4535	0.44	20240607	7870	-42.12	20230712	4535	0.44	20240607	5.04	N	155650	500	99 억		487502	N	N	0	N	00	N
116	20240607	140810	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4555	-115	5	-2.46	908595000	198044	114.41	4635	4670	4535	6070	3270	4670	4587.67	2.50	0	-11519	4736	4702	4651	4617	4566	4720	4635	100	1400	500	3450	5	1	19474358	887	6.49	0.73	12	1.02	702.00	6238.00	7870	20230712	-42.12	4535	20240607	0.44	5850	-22.14	20240408	4535	0.44	20240607	7870	-42.12	20230712	4535	0.44	20240607	5.04	N	155650	500	99 억		487502	N	N	0	N	00	N
117	20240607	130806	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4590	-80	5	-1.71	592035060	128523	74.24	4635	4670	4560	6070	3270	4670	4606.24	2.50	0	-12429	4736	4702	4651	4617	4566	4720	4635	100	1400	500	3450	5	1	19474358	894	6.54	0.74	12	0.66	702.00	6238.00	7870	20230712	-41.68	4560	20240607	0.66	5850	-21.54	20240408	4560	0.66	20240607	7870	-41.68	20230712	4560	0.66	20240607	5.04	N	155650	500	99 억		487502	N	N	0	N	00	N
118	20240607	120811	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4585	-85	5	-1.82	513710920	111410	64.36	4635	4670	4560	6070	3270	4670	4610.77	2.50	0	-10521	4736	4702	4651	4617	4566	4720	4635	100	1400	500	3450	5	1	19474358	893	6.53	0.74	12	0.57	702.00	6238.00	7870	20230712	-41.74	4560	20240607	0.55	5850	-21.62	20240408	4560	0.55	20240607	7870	-41.74	20230712	4560	0.55	20240607	5.04	N	155650	500	99 억		487502	N	N	0	N	00	N
119	20240607	110758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4620	-50	5	-1.07	317961445	68677	39.67	4635	4670	4605	6070	3270	4670	4629.56	2.50	0	-5623	4736	4702	4651	4617	4566	4720	4635	100	1400	500	3450	5	1	19474358	900	6.58	0.74	12	0.35	702.00	6238.00	7870	20230712	-41.30	4600	20240605	0.43	5850	-21.03	20240408	4600	0.43	20240605	7870	-41.30	20230712	4600	0.43	20240605	5.04	N	155650	500	99 억		487502	N	N	0	N	00	N
120	20240607	100811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4635	-35	5	-0.75	206103615	44442	25.67	4635	4670	4630	6070	3270	4670	4637.27	2.50	0	4497	4736	4702	4651	4617	4566	4720	4635	100	1400	500	3450	5	1	19474358	903	6.60	0.74	12	0.23	702.00	6238.00	7870	20230712	-41.11	4600	20240605	0.76	5850	-20.77	20240408	4600	0.76	20240605	7870	-41.11	20230712	4600	0.76	20240605	5.04	N	155650	500	99 억		487502	N	N	0	N	00	N
121	20240607	090809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4640	-30	5	-0.64	144756320	31216	18.03	4635	4670	4635	6070	3270	4670	4636.79	2.50	0	5682	4736	4702	4651	4617	4566	4720	4635	100	1400	500	3450	5	1	19474358	904	6.61	0.74	12	0.16	702.00	6238.00	7870	20230712	-41.04	4600	20240605	0.87	5850	-20.68	20240408	4600	0.87	20240605	7870	-41.04	20230712	4600	0.87	20240605	5.04	N	155650	500	99 억		487502	N	N	0	N	00	N
122	20240605	160808	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4670	5	2	0.11	798106485	172284	131.57	4600	4685	4600	6060	3270	4665	4632.41	2.58	0	-18760	4835	4750	4700	4615	4565	4725	4590	100	1395	500	3450	5	1	19474358	909	6.65	0.75	12	0.88	702.00	6238.00	7870	20230712	-40.66	4600	20240605	1.52	5850	-20.17	20240408	4600	1.52	20240605	7870	-40.66	20230712	4600	1.52	20240605	5.02	N	155650	500	99 억		502287	N	N	0	N	00	N
123	20240605	150804	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4645	-20	5	-0.43	732454160	158181	120.80	4600	4685	4600	6060	3270	4665	4630.48	2.58	0	-17213	4835	4750	4700	4615	4565	4725	4590	100	1395	500	3450	5	1	19474358	905	6.62	0.74	12	0.81	702.00	6238.00	7870	20230712	-40.98	4600	20240605	0.98	5850	-20.60	20240408	4600	0.98	20240605	7870	-40.98	20230712	4600	0.98	20240605	5.02	N	155650	500	99 억		502287	N	N	0	N	00	N
124	20240605	140806	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4640	-25	5	-0.54	657170470	141975	108.42	4600	4685	4600	6060	3270	4665	4628.78	2.58	0	-17889	4835	4750	4700	4615	4565	4725	4590	100	1395	500	3450	5	1	19474358	904	6.61	0.74	12	0.73	702.00	6238.00	7870	20230712	-41.04	4600	20240605	0.87	5850	-20.68	20240408	4600	0.87	20240605	7870	-41.04	20230712	4600	0.87	20240605	5.02	N	155650	500	99 억		502287	N	N	0	N	00	N
125	20240605	130806	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4645	-20	5	-0.43	592523940	128050	97.79	4600	4685	4600	6060	3270	4665	4627.29	2.58	0	-13162	4835	4750	4700	4615	4565	4725	4590	100	1395	500	3450	5	1	19474358	905	6.62	0.74	12	0.66	702.00	6238.00	7870	20230712	-40.98	4600	20240605	0.98	5850	-20.60	20240408	4600	0.98	20240605	7870	-40.98	20230712	4600	0.98	20240605	5.02	N	155650	500	99 억		502287	N	N	0	N	00	N
126	20240605	120804	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4625	-40	5	-0.86	543791235	117562	89.78	4600	4685	4600	6060	3270	4665	4625.57	2.58	0	-11514	4835	4750	4700	4615	4565	4725	4590	100	1395	500	3450	5	1	19474358	901	6.59	0.74	12	0.60	702.00	6238.00	7870	20230712	-41.23	4600	20240605	0.54	5850	-20.94	20240408	4600	0.54	20240605	7870	-41.23	20230712	4600	0.54	20240605	5.02	N	155650	500	99 억		502287	N	N	0	N	00	N
127	20240605	110805	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4640	-25	5	-0.54	404932400	87453	66.79	4600	4685	4600	6060	3270	4665	4630.29	2.58	0	-9971	4835	4750	4700	4615	4565	4725	4590	100	1395	500	3450	5	1	19474358	904	6.61	0.74	12	0.45	702.00	6238.00	7870	20230712	-41.04	4600	20240605	0.87	5850	-20.68	20240408	4600	0.87	20240605	7870	-41.04	20230712	4600	0.87	20240605	5.02	N	155650	500	99 억		502287	N	N	0	N	00	N
128	20240605	100804	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4635	-30	5	-0.64	366933235	79243	60.52	4600	4685	4600	6060	3270	4665	4630.48	2.58	0	-9183	4835	4750	4700	4615	4565	4725	4590	100	1395	500	3450	5	1	19474358	903	6.60	0.74	12	0.41	702.00	6238.00	7870	20230712	-41.11	4600	20240605	0.76	5850	-20.77	20240408	4600	0.76	20240605	7870	-41.11	20230712	4600	0.76	20240605	5.02	N	155650	500	99 억		502287	N	N	0	N	00	N
129	20240605	090803	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4665	0	3	0.00	200688525	43456	33.19	4600	4665	4600	6060	3270	4665	4618.20	2.58	0	10186	4835	4750	4700	4615	4565	4725	4590	100	1395	500	3450	5	1	19474358	908	6.65	0.75	12	0.22	702.00	6238.00	7870	20230712	-40.72	4600	20240605	1.41	5850	-20.26	20240408	4600	1.41	20240605	7870	-40.72	20230712	4600	1.41	20240605	5.02	N	155650	500	99 억		502287	N	N	0	N	00	N
130	20240604	160758	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4665	-115	5	-2.41	606076495	128903	38.28	4750	4785	4650	6210	3350	4780	4701.80	2.76	0	-29897	4920	4850	4750	4680	4580	4800	4630	100	1430	500	3530	5	1	19474358	908	6.65	0.75	12	0.66	702.00	6238.00	7870	20230712	-40.72	4650	20240604	0.32	5850	-20.26	20240408	4650	0.32	20240604	7870	-40.72	20230712	4650	0.32	20240604	5.11	N	155650	500	99 억		537012	N	N	0	N	00	N
131	20240604	150758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4660	-120	5	-2.51	541896975	115125	34.19	4750	4785	4660	6210	3350	4780	4707.03	2.76	0	-28852	4920	4850	4750	4680	4580	4800	4630	100	1430	500	3530	5	1	19474358	908	6.64	0.75	12	0.59	702.00	6238.00	7870	20230712	-40.79	4650	20240527	0.22	5850	-20.34	20240408	4650	0.22	20240527	7870	-40.79	20230712	4650	0.22	20240527	5.11	N	155650	500	99 억		537012	N	N	0	N	00	N
132	20240604	140800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4715	-65	5	-1.36	330047190	69876	20.75	4750	4785	4695	6210	3350	4780	4723.33	2.76	0	-8219	4920	4850	4750	4680	4580	4800	4630	100	1430	500	3530	5	1	19474358	918	6.72	0.76	12	0.36	702.00	6238.00	7870	20230712	-40.09	4650	20240527	1.40	5850	-19.40	20240408	4650	1.40	20240527	7870	-40.09	20230712	4650	1.40	20240527	5.11	N	155650	500	99 억		537012	N	N	0	N	00	N
133	20240604	130757	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4720	-60	5	-1.26	278226890	58875	17.48	4750	4785	4695	6210	3350	4780	4725.72	2.76	0	-6097	4920	4850	4750	4680	4580	4800	4630	100	1430	500	3530	5	1	19474358	919	6.72	0.76	12	0.30	702.00	6238.00	7870	20230712	-40.03	4650	20240527	1.51	5850	-19.32	20240408	4650	1.51	20240527	7870	-40.03	20230712	4650	1.51	20240527	5.11	N	155650	500	99 억		537012	N	N	0	N	00	N
134	20240604	120755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4725	-55	5	-1.15	254184965	53789	15.97	4750	4785	4695	6210	3350	4780	4725.59	2.76	0	-3475	4920	4850	4750	4680	4580	4800	4630	100	1430	500	3530	5	1	19474358	920	6.73	0.76	12	0.28	702.00	6238.00	7870	20230712	-39.96	4650	20240527	1.61	5850	-19.23	20240408	4650	1.61	20240527	7870	-39.96	20230712	4650	1.61	20240527	5.11	N	155650	500	99 억		537012	N	N	0	N	00	N
135	20240604	110752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4705	-75	5	-1.57	195438250	41315	12.27	4750	4785	4695	6210	3350	4780	4730.44	2.76	0	-6472	4920	4850	4750	4680	4580	4800	4630	100	1430	500	3530	5	1	19474358	916	6.70	0.75	12	0.21	702.00	6238.00	7870	20230712	-40.22	4650	20240527	1.18	5850	-19.57	20240408	4650	1.18	20240527	7870	-40.22	20230712	4650	1.18	20240527	5.11	N	155650	500	99 억		537012	N	N	0	N	00	N
136	20240604	100754	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4745	-35	5	-0.73	105407455	22228	6.60	4750	4785	4725	6210	3350	4780	4742.10	2.76	0	-3830	4920	4850	4750	4680	4580	4800	4630	100	1430	500	3530	5	1	19474358	924	6.76	0.76	12	0.11	702.00	6238.00	7870	20230712	-39.71	4650	20240527	2.04	5850	-18.89	20240408	4650	2.04	20240527	7870	-39.71	20230712	4650	2.04	20240527	5.11	N	155650	500	99 억		537012	N	N	0	N	00	N
137	20240604	090755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4785	5	2	0.10	18695315	3937	1.17	4750	4785	4740	6210	3350	4780	4748.62	2.76	0	7	4920	4850	4750	4680	4580	4800	4630	100	1430	500	3530	5	1	19474358	932	6.82	0.77	12	0.02	702.00	6238.00	7870	20230712	-39.20	4650	20240527	2.90	5850	-18.21	20240408	4650	2.90	20240527	7870	-39.20	20230712	4650	2.90	20240527	5.11	N	155650	500	99 억		537012	N	N	0	N	00	N
138	20240603	160746	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4780	10	2	0.21	1561967820	331045	263.65	4790	4820	4650	6200	3340	4770	4718.21	2.28	0	91089	4856	4812	4776	4732	4696	4835	4755	100	1430	500	3520	5	1	19474358	931	6.81	0.77	12	1.70	702.00	6238.00	7870	20230712	-39.26	4650	20240603	2.80	5850	-18.29	20240408	4650	2.80	20240603	7870	-39.26	20230712	4650	2.80	20240603	4.94	N	155650	500	99 억		443746	N	N	0	N	00	N
139	20240603	150747	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4775	5	2	0.10	1516405580	321511	256.06	4790	4820	4650	6200	3340	4770	4716.43	2.28	0	91139	4856	4812	4776	4732	4696	4835	4755	100	1430	500	3520	5	1	19474358	930	6.80	0.77	12	1.65	702.00	6238.00	7870	20230712	-39.33	4650	20240603	2.69	5850	-18.38	20240408	4650	2.69	20240603	7870	-39.33	20230712	4650	2.69	20240603	4.94	N	155650	500	99 억		443746	N	N	0	N	00	N
140	20240603	140746	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4765	-5	5	-0.10	1438327060	305150	243.03	4790	4820	4650	6200	3340	4770	4713.43	2.28	0	90956	4856	4812	4776	4732	4696	4835	4755	100	1430	500	3520	5	1	19474358	928	6.79	0.76	12	1.57	702.00	6238.00	7870	20230712	-39.45	4650	20240603	2.47	5850	-18.55	20240408	4650	2.47	20240603	7870	-39.45	20230712	4650	2.47	20240603	4.94	N	155650	500	99 억		443746	N	N	0	N	00	N
141	20240603	130747	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4740	-30	5	-0.63	1390188615	295011	234.96	4790	4820	4650	6200	3340	4770	4712.25	2.28	0	89976	4856	4812	4776	4732	4696	4835	4755	100	1430	500	3520	5	1	19474358	923	6.75	0.76	12	1.51	702.00	6238.00	7870	20230712	-39.77	4650	20240603	1.94	5850	-18.97	20240408	4650	1.94	20240603	7870	-39.77	20230712	4650	1.94	20240603	4.94	N	155650	500	99 억		443746	N	N	0	N	00	N
142	20240603	120747	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4730	-40	5	-0.84	1319584570	280116	223.09	4790	4820	4650	6200	3340	4770	4710.76	2.28	0	87724	4856	4812	4776	4732	4696	4835	4755	100	1430	500	3520	5	1	19474358	921	6.74	0.76	12	1.44	702.00	6238.00	7870	20230712	-39.90	4650	20240603	1.72	5850	-19.15	20240408	4650	1.72	20240603	7870	-39.90	20230712	4650	1.72	20240603	4.94	N	155650	500	99 억		443746	N	N	0	N	00	N
143	20240603	110741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4720	-50	5	-1.05	654850100	138187	110.06	4790	4820	4665	6200	3340	4770	4738.78	2.28	0	30593	4856	4812	4776	4732	4696	4835	4755	100	1430	500	3520	5	1	19474358	919	6.72	0.76	12	0.71	702.00	6238.00	7870	20230712	-40.03	4650	20240527	1.51	5850	-19.32	20240408	4650	1.51	20240527	7870	-40.03	20230712	4650	1.51	20240527	4.94	N	155650	500	99 억		443746	N	N	0	N	00	N
144	20240603	100738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4785	15	2	0.31	187116960	39010	31.07	4790	4820	4770	6200	3340	4770	4796.93	2.28	0	12633	4856	4812	4776	4732	4696	4835	4755	100	1430	500	3520	5	1	19474358	932	6.82	0.77	12	0.20	702.00	6238.00	7870	20230712	-39.20	4650	20240527	2.90	5850	-18.21	20240408	4650	2.90	20240527	7870	-39.20	20230712	4650	2.90	20240527	4.94	N	155650	500	99 억		443746	N	N	0	N	00	N
145	20240603	090738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4785	15	2	0.31	43982550	9191	7.32	4790	4820	4770	6200	3340	4770	4786.12	2.28	0	1931	4856	4812	4776	4732	4696	4835	4755	100	1430	500	3520	5	1	19474358	932	6.82	0.77	12	0.05	702.00	6238.00	7870	20230712	-39.20	4650	20240527	2.90	5850	-18.21	20240408	4650	2.90	20240527	7870	-39.20	20230712	4650	2.90	20240527	4.94	N	155650	500	99 억		443746	N	N	0	N	00	N