KissMeData/056700/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	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1925	-37	5	-1.89	519146351	268407	5.75	1964	1981	1906	2550	1374	1962	1934.18	1.08	0	-17890	2434	2197	2078	1841	1722	2138	1782	146	588	500	1370	1	1	29135091	561	-3.46	0.60	12	0.92	-556.00	3209.00	2950	20230622	-34.75	1871	20231006	2.89	2930	-34.30	20240223	1906	1.00	20240628	2930	-34.30	20240223	1871	2.89	20231006	3.29	N	056700	500	145 억		315275	N	N	0	N	00	N
3	20240628	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1919	-43	5	-2.19	500450633	258704	5.55	1964	1981	1906	2550	1374	1962	1934.45	1.08	0	-16581	2434	2197	2078	1841	1722	2138	1782	146	588	500	1370	1	1	29135091	559	-3.45	0.60	12	0.89	-556.00	3209.00	2950	20230622	-34.95	1871	20231006	2.57	2930	-34.51	20240223	1906	0.68	20240628	2930	-34.51	20240223	1871	2.57	20231006	3.29	N	056700	500	145 억		315275	N	N	0	N	00	N
4	20240628	140606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1925	-37	5	-1.89	483857861	250039	5.36	1964	1981	1906	2550	1374	1962	1935.13	1.08	0	-15327	2434	2197	2078	1841	1722	2138	1782	146	588	500	1370	1	1	29135091	561	-3.46	0.60	12	0.86	-556.00	3209.00	2950	20230622	-34.75	1871	20231006	2.89	2930	-34.30	20240223	1906	1.00	20240628	2930	-34.30	20240223	1871	2.89	20231006	3.29	N	056700	500	145 억		315275	N	N	0	N	00	N
5	20240628	130606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1918	-44	5	-2.24	474476364	245148	5.25	1964	1981	1906	2550	1374	1962	1935.47	1.08	0	-12736	2434	2197	2078	1841	1722	2138	1782	146	588	500	1370	1	1	29135091	559	-3.45	0.60	12	0.84	-556.00	3209.00	2950	20230622	-34.98	1871	20231006	2.51	2930	-34.54	20240223	1906	0.63	20240628	2930	-34.54	20240223	1871	2.51	20231006	3.29	N	056700	500	145 억		315275	N	N	0	N	00	N
6	20240628	120606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1916	-46	5	-2.34	459619115	237405	5.09	1964	1981	1906	2550	1374	1962	1936.01	1.08	0	-10515	2434	2197	2078	1841	1722	2138	1782	146	588	500	1370	1	1	29135091	558	-3.45	0.60	12	0.81	-556.00	3209.00	2950	20230622	-35.05	1871	20231006	2.41	2930	-34.61	20240223	1906	0.52	20240628	2930	-34.61	20240223	1871	2.41	20231006	3.29	N	056700	500	145 억		315275	N	N	0	N	00	N
7	20240628	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1909	-53	5	-2.70	420263054	216777	4.65	1964	1981	1906	2550	1374	1962	1938.69	1.08	0	-8584	2434	2197	2078	1841	1722	2138	1782	146	588	500	1370	1	1	29135091	556	-3.43	0.59	12	0.74	-556.00	3209.00	2950	20230622	-35.29	1871	20231006	2.03	2930	-34.85	20240223	1906	0.16	20240628	2930	-34.85	20240223	1871	2.03	20231006	3.29	N	056700	500	145 억		315275	N	N	0	N	00	N
8	20240628	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1919	-43	5	-2.19	326037755	167469	3.59	1964	1981	1906	2550	1374	1962	1946.85	1.08	0	-2423	2434	2197	2078	1841	1722	2138	1782	146	588	500	1370	1	1	29135091	559	-3.45	0.60	12	0.57	-556.00	3209.00	2950	20230622	-34.95	1871	20231006	2.57	2930	-34.51	20240223	1906	0.68	20240628	2930	-34.51	20240223	1871	2.57	20231006	3.29	N	056700	500	145 억		315275	N	N	0	N	00	N
9	20240628	090555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1978	16	2	0.82	54722824	27774	0.60	1964	1981	1963	2550	1374	1962	1970.30	1.08	0	9822	2434	2197	2078	1841	1722	2138	1782	146	588	500	1370	1	1	29135091	576	-3.56	0.62	12	0.10	-556.00	3209.00	2950	20230622	-32.95	1871	20231006	5.72	2930	-32.49	20240223	1930	2.49	20240416	2930	-32.49	20240223	1871	5.72	20231006	3.29	N	056700	500	145 억		315275	N	N	0	N	00	N
10	20240627	160549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1962	-5	5	-0.25	10001875466	4647070	26881.88	1967	2315	1959	2555	1377	1967	2152.36	1.29	0	-57538	1983	1975	1963	1955	1943	1979	1959	146	588	500	1370	1	1	29135091	572	-3.53	0.61	12	15.95	-556.00	3209.00	2955	20230621	-33.60	1871	20231006	4.86	2930	-33.04	20240223	1930	1.66	20240416	2930	-33.04	20240223	1871	4.86	20231006	3.29	N	056700	500	145 억		375129	N	N	0	N	00	N
11	20240627	150556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1966	-1	5	-0.05	9834897642	4562047	26390.04	1967	2315	1959	2555	1377	1967	2155.81	1.29	0	-55409	1983	1975	1963	1955	1943	1979	1959	146	588	500	1370	1	1	29135091	573	-3.54	0.61	12	15.66	-556.00	3209.00	2955	20230621	-33.47	1871	20231006	5.08	2930	-32.90	20240223	1930	1.87	20240416	2930	-32.90	20240223	1871	5.08	20231006	3.29	N	056700	500	145 억		375129	N	N	0	N	00	N
12	20240627	140552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2090	123	2	6.25	8686739571	3990161	23081.86	1967	2315	1959	2555	1377	1967	2177.04	1.29	0	-116028	1983	1975	1963	1955	1943	1979	1959	146	588	500	1370	5	1	29135091	609	-3.76	0.65	12	13.70	-556.00	3209.00	2955	20230621	-29.27	1871	20231006	11.70	2930	-28.67	20240223	1930	8.29	20240416	2930	-28.67	20240223	1871	11.70	20231006	3.29	N	056700	500	145 억		375129	N	N	0	N	00	N
13	20240627	130553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1965	-2	5	-0.10	12542736	6386	36.94	1967	1975	1959	2555	1377	1967	1964.10	1.29	0	-360	1983	1975	1963	1955	1943	1979	1959	146	588	500	1370	1	1	29135091	573	-3.53	0.61	12	0.02	-556.00	3209.00	2955	20230621	-33.50	1871	20231006	5.02	2930	-32.94	20240223	1930	1.81	20240416	2930	-32.94	20240223	1871	5.02	20231006	3.29	N	056700	500	145 억		375129	N	N	0	N	00	N
14	20240627	120556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1960	-7	5	-0.36	6672140	3395	19.64	1967	1975	1959	2555	1377	1967	1965.28	1.29	0	-1017	1983	1975	1963	1955	1943	1979	1959	146	588	500	1370	1	1	29135091	571	-3.53	0.61	12	0.01	-556.00	3209.00	2955	20230621	-33.67	1871	20231006	4.76	2930	-33.11	20240223	1930	1.55	20240416	2930	-33.11	20240223	1871	4.76	20231006	3.29	N	056700	500	145 억		375129	N	N	0	N	00	N
15	20240627	110554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1960	-7	5	-0.36	5628908	2863	16.56	1967	1975	1959	2555	1377	1967	1966.09	1.29	0	-981	1983	1975	1963	1955	1943	1979	1959	146	588	500	1370	1	1	29135091	571	-3.53	0.61	12	0.01	-556.00	3209.00	2955	20230621	-33.67	1871	20231006	4.76	2930	-33.11	20240223	1930	1.55	20240416	2930	-33.11	20240223	1871	4.76	20231006	3.29	N	056700	500	145 억		375129	N	N	0	N	00	N
16	20240627	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1967	0	3	0.00	4475508	2276	13.17	1967	1975	1959	2555	1377	1967	1966.39	1.29	0	-981	1983	1975	1963	1955	1943	1979	1959	146	588	500	1370	1	1	29135091	573	-3.54	0.61	12	0.01	-556.00	3209.00	2955	20230621	-33.43	1871	20231006	5.13	2930	-32.87	20240223	1930	1.92	20240416	2930	-32.87	20240223	1871	5.13	20231006	3.29	N	056700	500	145 억		375129	N	N	0	N	00	N
17	20240627	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1970	3	2	0.15	2376816	1206	6.98	1967	1975	1967	2555	1377	1967	1970.83	1.29	0	-1001	1983	1975	1963	1955	1943	1979	1959	146	588	500	1370	1	1	29135091	574	-3.54	0.61	12	0.00	-556.00	3209.00	2955	20230621	-33.33	1871	20231006	5.29	2930	-32.76	20240223	1930	2.07	20240416	2930	-32.76	20240223	1871	5.29	20231006	3.29	N	056700	500	145 억		375129	N	N	0	N	00	N
18	20240626	160552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1967	5	2	0.25	33654994	17172	41.23	1955	1971	1951	2550	1374	1962	1959.88	1.29	0	-599	1990	1975	1963	1948	1936	1970	1943	146	588	500	1370	1	1	29135091	573	-3.54	0.61	12	0.06	-556.00	3209.00	2970	20230620	-33.77	1871	20231006	5.13	2930	-32.87	20240223	1930	1.92	20240416	2930	-32.87	20240223	1871	5.13	20231006	3.31	N	056700	500	145 억		375728	N	N	0	N	00	N
19	20240626	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1968	6	2	0.31	32323380	16494	39.60	1955	1971	1951	2550	1374	1962	1959.70	1.29	0	-538	1990	1975	1963	1948	1936	1970	1943	146	588	500	1370	1	1	29135091	573	-3.54	0.61	12	0.06	-556.00	3209.00	2970	20230620	-33.74	1871	20231006	5.18	2930	-32.83	20240223	1930	1.97	20240416	2930	-32.83	20240223	1871	5.18	20231006	3.31	N	056700	500	145 억		375728	N	N	0	N	00	N
20	20240626	140552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1969	7	2	0.36	31460166	16055	38.55	1955	1971	1951	2550	1374	1962	1959.52	1.29	0	-525	1990	1975	1963	1948	1936	1970	1943	146	588	500	1370	1	1	29135091	574	-3.54	0.61	12	0.06	-556.00	3209.00	2970	20230620	-33.70	1871	20231006	5.24	2930	-32.80	20240223	1930	2.02	20240416	2930	-32.80	20240223	1871	5.24	20231006	3.31	N	056700	500	145 억		375728	N	N	0	N	00	N
21	20240626	130553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1968	6	2	0.31	23693884	12111	29.08	1955	1968	1951	2550	1374	1962	1956.39	1.29	0	-494	1990	1975	1963	1948	1936	1970	1943	146	588	500	1370	1	1	29135091	573	-3.54	0.61	12	0.04	-556.00	3209.00	2970	20230620	-33.74	1871	20231006	5.18	2930	-32.83	20240223	1930	1.97	20240416	2930	-32.83	20240223	1871	5.18	20231006	3.31	N	056700	500	145 억		375728	N	N	0	N	00	N
22	20240626	120552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1960	-2	5	-0.10	18079034	9251	22.21	1955	1968	1951	2550	1374	1962	1954.28	1.29	0	-297	1990	1975	1963	1948	1936	1970	1943	146	588	500	1370	1	1	29135091	571	-3.53	0.61	12	0.03	-556.00	3209.00	2970	20230620	-34.01	1871	20231006	4.76	2930	-33.11	20240223	1930	1.55	20240416	2930	-33.11	20240223	1871	4.76	20231006	3.31	N	056700	500	145 억		375728	N	N	0	N	00	N
23	20240626	110553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1958	-4	5	-0.20	17562689	8987	21.58	1955	1968	1951	2550	1374	1962	1954.23	1.29	0	-128	1990	1975	1963	1948	1936	1970	1943	146	588	500	1370	1	1	29135091	570	-3.52	0.61	12	0.03	-556.00	3209.00	2970	20230620	-34.07	1871	20231006	4.65	2930	-33.17	20240223	1930	1.45	20240416	2930	-33.17	20240223	1871	4.65	20231006	3.31	N	056700	500	145 억		375728	N	N	0	N	00	N
24	20240626	100552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1956	-6	5	-0.31	4652706	2378	5.71	1955	1968	1955	2550	1374	1962	1956.56	1.29	0	0	1990	1975	1963	1948	1936	1970	1943	146	588	500	1370	1	1	29135091	570	-3.52	0.61	12	0.01	-556.00	3209.00	2970	20230620	-34.14	1871	20231006	4.54	2930	-33.24	20240223	1930	1.35	20240416	2930	-33.24	20240223	1871	4.54	20231006	3.31	N	056700	500	145 억		375728	N	N	0	N	00	N
25	20240626	090552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1967	5	2	0.25	1609032	823	1.98	1955	1968	1955	2550	1374	1962	1955.06	1.29	0	0	1990	1975	1963	1948	1936	1970	1943	146	588	500	1370	1	1	29135091	573	-3.54	0.61	12	0.00	-556.00	3209.00	2970	20230620	-33.77	1871	20231006	5.13	2930	-32.87	20240223	1930	1.92	20240416	2930	-32.87	20240223	1871	5.13	20231006	3.31	N	056700	500	145 억		375728	N	N	0	N	00	N
26	20240625	160552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1962	-13	5	-0.66	80038574	40898	120.35	1974	1978	1951	2565	1383	1975	1957.03	1.29	0	479	1994	1984	1972	1962	1950	1978	1956	146	590	500	1380	1	1	29135091	572	-3.53	0.61	12	0.14	-556.00	3209.00	2970	20230620	-33.94	1871	20231006	4.86	2930	-33.04	20240223	1930	1.66	20240416	2930	-33.04	20240223	1871	4.86	20231006	3.31	N	056700	500	145 억		375249	N	N	0	N	00	N
27	20240625	150552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1962	-13	5	-0.66	65168115	33309	98.02	1974	1978	1951	2565	1383	1975	1956.47	1.29	0	599	1994	1984	1972	1962	1950	1978	1956	146	590	500	1380	1	1	29135091	572	-3.53	0.61	12	0.11	-556.00	3209.00	2970	20230620	-33.94	1871	20231006	4.86	2930	-33.04	20240223	1930	1.66	20240416	2930	-33.04	20240223	1871	4.86	20231006	3.31	N	056700	500	145 억		375249	N	N	0	N	00	N
28	20240625	140551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1960	-15	5	-0.76	49608399	25367	74.65	1974	1978	1951	2565	1383	1975	1955.63	1.29	0	-471	1994	1984	1972	1962	1950	1978	1956	146	590	500	1380	1	1	29135091	571	-3.53	0.61	12	0.09	-556.00	3209.00	2970	20230620	-34.01	1871	20231006	4.76	2930	-33.11	20240223	1930	1.55	20240416	2930	-33.11	20240223	1871	4.76	20231006	3.31	N	056700	500	145 억		375249	N	N	0	N	00	N
29	20240625	130552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1960	-15	5	-0.76	43845789	22428	66.00	1974	1978	1951	2565	1383	1975	1954.96	1.29	0	-475	1994	1984	1972	1962	1950	1978	1956	146	590	500	1380	1	1	29135091	571	-3.53	0.61	12	0.08	-556.00	3209.00	2970	20230620	-34.01	1871	20231006	4.76	2930	-33.11	20240223	1930	1.55	20240416	2930	-33.11	20240223	1871	4.76	20231006	3.31	N	056700	500	145 억		375249	N	N	0	N	00	N
30	20240625	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1959	-16	5	-0.81	42787571	21888	64.41	1974	1978	1951	2565	1383	1975	1954.84	1.29	0	-198	1994	1984	1972	1962	1950	1978	1956	146	590	500	1380	1	1	29135091	571	-3.52	0.61	12	0.08	-556.00	3209.00	2970	20230620	-34.04	1871	20231006	4.70	2930	-33.14	20240223	1930	1.50	20240416	2930	-33.14	20240223	1871	4.70	20231006	3.31	N	056700	500	145 억		375249	N	N	0	N	00	N
31	20240625	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1961	-14	5	-0.71	28835557	14745	43.39	1974	1978	1955	2565	1383	1975	1955.62	1.29	0	-4	1994	1984	1972	1962	1950	1978	1956	146	590	500	1380	1	1	29135091	571	-3.53	0.61	12	0.05	-556.00	3209.00	2970	20230620	-33.97	1871	20231006	4.81	2930	-33.07	20240223	1930	1.61	20240416	2930	-33.07	20240223	1871	4.81	20231006	3.31	N	056700	500	145 억		375249	N	N	0	N	00	N
32	20240625	100551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1963	-12	5	-0.61	21795107	11145	32.80	1974	1978	1955	2565	1383	1975	1955.60	1.29	0	216	1994	1984	1972	1962	1950	1978	1956	146	590	500	1380	1	1	29135091	572	-3.53	0.61	12	0.04	-556.00	3209.00	2970	20230620	-33.91	1871	20231006	4.92	2930	-33.00	20240223	1930	1.71	20240416	2930	-33.00	20240223	1871	4.92	20231006	3.31	N	056700	500	145 억		375249	N	N	0	N	00	N
33	20240625	090552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1974	-1	5	-0.05	84886	43	0.13	1974	1978	1974	2565	1383	1975	1974.09	1.29	0	-1	1994	1984	1972	1962	1950	1978	1956	146	590	500	1380	1	1	29135091	575	-3.55	0.62	12	0.00	-556.00	3209.00	2970	20230620	-33.54	1871	20231006	5.51	2930	-32.63	20240223	1930	2.28	20240416	2930	-32.63	20240223	1871	5.51	20231006	3.31	N	056700	500	145 억		375249	N	N	0	N	00	N
34	20240624	160549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1975	0	3	0.00	66741700	33931	138.37	1981	1982	1960	2565	1383	1975	1966.98	1.29	0	-415	1991	1982	1971	1962	1951	1987	1967	146	590	500	1380	1	1	29135091	575	-3.55	0.62	12	0.12	-556.00	3209.00	2970	20230620	-33.50	1871	20231006	5.56	2930	-32.59	20240223	1930	2.33	20240416	2930	-32.59	20240223	1871	5.56	20231006	3.31	N	056700	500	145 억		375671	N	N	0	N	00	N
35	20240624	150550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1969	-6	5	-0.30	57839926	29408	119.92	1981	1982	1960	2565	1383	1975	1966.81	1.29	0	163	1991	1982	1971	1962	1951	1987	1967	146	590	500	1380	1	1	29135091	574	-3.54	0.61	12	0.10	-556.00	3209.00	2970	20230620	-33.70	1871	20231006	5.24	2930	-32.80	20240223	1930	2.02	20240416	2930	-32.80	20240223	1871	5.24	20231006	3.31	N	056700	500	145 억		375671	N	N	0	N	00	N
36	20240624	140551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1968	-7	5	-0.35	52408980	26641	108.64	1981	1982	1960	2565	1383	1975	1967.23	1.29	0	183	1991	1982	1971	1962	1951	1987	1967	146	590	500	1380	1	1	29135091	573	-3.54	0.61	12	0.09	-556.00	3209.00	2970	20230620	-33.74	1871	20231006	5.18	2930	-32.83	20240223	1930	1.97	20240416	2930	-32.83	20240223	1871	5.18	20231006	3.31	N	056700	500	145 억		375671	N	N	0	N	00	N
37	20240624	130549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1969	-6	5	-0.30	42276030	21475	87.57	1981	1982	1960	2565	1383	1975	1968.62	1.29	0	-200	1991	1982	1971	1962	1951	1987	1967	146	590	500	1380	1	1	29135091	574	-3.54	0.61	12	0.07	-556.00	3209.00	2970	20230620	-33.70	1871	20231006	5.24	2930	-32.80	20240223	1930	2.02	20240416	2930	-32.80	20240223	1871	5.24	20231006	3.31	N	056700	500	145 억		375671	N	N	0	N	00	N
38	20240624	120550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1976	1	2	0.05	20760128	10547	43.01	1981	1982	1960	2565	1383	1975	1968.34	1.29	0	-631	1991	1982	1971	1962	1951	1987	1967	146	590	500	1380	1	1	29135091	576	-3.55	0.62	12	0.04	-556.00	3209.00	2970	20230620	-33.47	1871	20231006	5.61	2930	-32.56	20240223	1930	2.38	20240416	2930	-32.56	20240223	1871	5.61	20231006	3.31	N	056700	500	145 억		375671	N	N	0	N	00	N
39	20240624	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1978	3	2	0.15	18711414	9508	38.77	1981	1982	1960	2565	1383	1975	1967.97	1.29	0	-741	1991	1982	1971	1962	1951	1987	1967	146	590	500	1380	1	1	29135091	576	-3.56	0.62	12	0.03	-556.00	3209.00	2970	20230620	-33.40	1871	20231006	5.72	2930	-32.49	20240223	1930	2.49	20240416	2930	-32.49	20240223	1871	5.72	20231006	3.31	N	056700	500	145 억		375671	N	N	0	N	00	N
40	20240624	100550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1970	-5	5	-0.25	3878628	1964	8.01	1981	1982	1966	2565	1383	1975	1974.86	1.29	0	-46	1991	1982	1971	1962	1951	1987	1967	146	590	500	1380	1	1	29135091	574	-3.54	0.61	12	0.01	-556.00	3209.00	2970	20230620	-33.67	1871	20231006	5.29	2930	-32.76	20240223	1930	2.07	20240416	2930	-32.76	20240223	1871	5.29	20231006	3.31	N	056700	500	145 억		375671	N	N	0	N	00	N
41	20240624	090550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1982	7	2	0.35	1608624	812	3.31	1981	1982	1977	2565	1383	1975	1981.06	1.29	0	-74	1991	1982	1971	1962	1951	1987	1967	146	590	500	1380	1	1	29135091	577	-3.56	0.62	12	0.00	-556.00	3209.00	2970	20230620	-33.27	1871	20231006	5.93	2930	-32.35	20240223	1930	2.69	20240416	2930	-32.35	20240223	1871	5.93	20231006	3.31	N	056700	500	145 억		375671	N	N	0	N	00	N
42	20240621	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1975	0	3	0.00	48111816	24492	73.51	1971	1980	1960	2565	1383	1975	1964.39	1.30	0	-3010	1999	1986	1973	1960	1947	1980	1954	146	590	500	1380	1	1	29135091	575	-3.55	0.62	12	0.08	-556.00	3209.00	2970	20230620	-33.50	1871	20231006	5.56	2930	-32.59	20240223	1930	2.33	20240416	2955	-33.16	20230621	1871	5.56	20231006	3.30	N	056700	500	145 억		378893	N	N	0	N	00	N
43	20240621	150531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1970	-5	5	-0.25	42719681	21761	65.32	1971	1980	1960	2565	1383	1975	1963.13	1.30	0	-1839	1999	1986	1973	1960	1947	1980	1954	146	590	500	1380	1	1	29135091	574	-3.54	0.61	12	0.07	-556.00	3209.00	2970	20230620	-33.67	1871	20231006	5.29	2930	-32.76	20240223	1930	2.07	20240416	2955	-33.33	20230621	1871	5.29	20231006	3.30	N	056700	500	145 억		378893	N	N	0	N	00	N
44	20240621	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1969	-6	5	-0.30	31757185	16174	48.55	1971	1980	1960	2565	1383	1975	1963.47	1.30	0	-1768	1999	1986	1973	1960	1947	1980	1954	146	590	500	1380	1	1	29135091	574	-3.54	0.61	12	0.06	-556.00	3209.00	2970	20230620	-33.70	1871	20231006	5.24	2930	-32.80	20240223	1930	2.02	20240416	2955	-33.37	20230621	1871	5.24	20231006	3.30	N	056700	500	145 억		378893	N	N	0	N	00	N
45	20240621	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1970	-5	5	-0.25	12046044	6130	18.40	1971	1980	1960	2565	1383	1975	1965.10	1.30	0	-1336	1999	1986	1973	1960	1947	1980	1954	146	590	500	1380	1	1	29135091	574	-3.54	0.61	12	0.02	-556.00	3209.00	2970	20230620	-33.67	1871	20231006	5.29	2930	-32.76	20240223	1930	2.07	20240416	2955	-33.33	20230621	1871	5.29	20231006	3.30	N	056700	500	145 억		378893	N	N	0	N	00	N
46	20240621	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1965	-10	5	-0.51	7998022	4071	12.22	1971	1980	1960	2565	1383	1975	1964.63	1.30	0	-1019	1999	1986	1973	1960	1947	1980	1954	146	590	500	1380	1	1	29135091	573	-3.53	0.61	12	0.01	-556.00	3209.00	2970	20230620	-33.84	1871	20231006	5.02	2930	-32.94	20240223	1930	1.81	20240416	2955	-33.50	20230621	1871	5.02	20231006	3.30	N	056700	500	145 억		378893	N	N	0	N	00	N
47	20240621	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1968	-7	5	-0.35	7815005	3978	11.94	1971	1980	1960	2565	1383	1975	1964.56	1.30	0	-934	1999	1986	1973	1960	1947	1980	1954	146	590	500	1380	1	1	29135091	573	-3.54	0.61	12	0.01	-556.00	3209.00	2970	20230620	-33.74	1871	20231006	5.18	2930	-32.83	20240223	1930	1.97	20240416	2955	-33.40	20230621	1871	5.18	20231006	3.30	N	056700	500	145 억		378893	N	N	0	N	00	N
48	20240621	100531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1970	-5	5	-0.25	4015749	2041	6.13	1971	1980	1961	2565	1383	1975	1967.54	1.30	0	-725	1999	1986	1973	1960	1947	1980	1954	146	590	500	1380	1	1	29135091	574	-3.54	0.61	12	0.01	-556.00	3209.00	2970	20230620	-33.67	1871	20231006	5.29	2930	-32.76	20240223	1930	2.07	20240416	2955	-33.33	20230621	1871	5.29	20231006	3.30	N	056700	500	145 억		378893	N	N	0	N	00	N
49	20240621	090534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1970	-5	5	-0.25	1137010	577	1.73	1971	1976	1970	2565	1383	1975	1970.55	1.30	0	-314	1999	1986	1973	1960	1947	1980	1954	146	590	500	1380	1	1	29135091	574	-3.54	0.61	12	0.00	-556.00	3209.00	2970	20230620	-33.67	1871	20231006	5.29	2930	-32.76	20240223	1930	2.07	20240416	2955	-33.33	20230621	1871	5.29	20231006	3.30	N	056700	500	145 억		378893	N	N	0	N	00	N
50	20240620	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1975	-10	5	-0.50	64812330	32862	66.63	1985	1986	1960	2580	1390	1985	1972.26	1.32	0	-4195	2011	1997	1976	1962	1941	2005	1970	146	595	500	1380	1	1	29135091	575	-3.55	0.62	12	0.11	-556.00	3209.00	3060	20230614	-35.46	1871	20231006	5.56	2930	-32.59	20240223	1930	2.33	20240416	2970	-33.50	20230620	1871	5.56	20231006	3.30	N	056700	500	145 억		383289	N	N	0	N	00	N
51	20240620	150531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1973	-12	5	-0.60	55135613	27953	56.67	1985	1986	1960	2580	1390	1985	1972.44	1.32	0	-4059	2011	1997	1976	1962	1941	2005	1970	146	595	500	1380	1	1	29135091	575	-3.55	0.61	12	0.10	-556.00	3209.00	3060	20230614	-35.52	1871	20231006	5.45	2930	-32.66	20240223	1930	2.23	20240416	2970	-33.57	20230620	1871	5.45	20231006	3.30	N	056700	500	145 억		383289	N	N	0	N	00	N
52	20240620	140530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1971	-14	5	-0.71	51618523	26167	53.05	1985	1986	1960	2580	1390	1985	1972.66	1.32	0	-3920	2011	1997	1976	1962	1941	2005	1970	146	595	500	1380	1	1	29135091	574	-3.54	0.61	12	0.09	-556.00	3209.00	3060	20230614	-35.59	1871	20231006	5.34	2930	-32.73	20240223	1930	2.12	20240416	2970	-33.64	20230620	1871	5.34	20231006	3.30	N	056700	500	145 억		383289	N	N	0	N	00	N
53	20240620	130531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1960	-25	5	-1.26	51346710	26029	52.77	1985	1986	1960	2580	1390	1985	1972.67	1.32	0	-3894	2011	1997	1976	1962	1941	2005	1970	146	595	500	1380	1	1	29135091	571	-3.53	0.61	12	0.09	-556.00	3209.00	3060	20230614	-35.95	1871	20231006	4.76	2930	-33.11	20240223	1930	1.55	20240416	2970	-34.01	20230620	1871	4.76	20231006	3.30	N	056700	500	145 억		383289	N	N	0	N	00	N
54	20240620	120531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1973	-12	5	-0.60	38436790	19454	39.44	1985	1986	1965	2580	1390	1985	1975.78	1.32	0	-4143	2011	1997	1976	1962	1941	2005	1970	146	595	500	1380	1	1	29135091	575	-3.55	0.61	12	0.07	-556.00	3209.00	3060	20230614	-35.52	1871	20231006	5.45	2930	-32.66	20240223	1930	2.23	20240416	2970	-33.57	20230620	1871	5.45	20231006	3.30	N	056700	500	145 억		383289	N	N	0	N	00	N
55	20240620	110532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1981	-4	5	-0.20	27386346	13840	28.06	1985	1986	1965	2580	1390	1985	1978.78	1.32	0	-4772	2011	1997	1976	1962	1941	2005	1970	146	595	500	1380	1	1	29135091	577	-3.56	0.62	12	0.05	-556.00	3209.00	3060	20230614	-35.26	1871	20231006	5.88	2930	-32.39	20240223	1930	2.64	20240416	2970	-33.30	20230620	1871	5.88	20231006	3.30	N	056700	500	145 억		383289	N	N	0	N	00	N
56	20240620	100533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1965	-20	5	-1.01	7622102	3863	7.83	1985	1986	1965	2580	1390	1985	1973.10	1.32	0	-544	2011	1997	1976	1962	1941	2005	1970	146	595	500	1380	1	1	29135091	573	-3.53	0.61	12	0.01	-556.00	3209.00	3060	20230614	-35.78	1871	20231006	5.02	2930	-32.94	20240223	1930	1.81	20240416	2970	-33.84	20230620	1871	5.02	20231006	3.30	N	056700	500	145 억		383289	N	N	0	N	00	N
57	20240620	090537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1985	0	3	0.00	307675	155	0.31	1985	1985	1985	2580	1390	1985	1985.00	1.32	0	-49	2011	1997	1976	1962	1941	2005	1970	146	595	500	1380	1	1	29135091	578	-3.57	0.62	12	0.00	-556.00	3209.00	3060	20230614	-35.13	1871	20231006	6.09	2930	-32.25	20240223	1930	2.85	20240416	2970	-33.16	20230620	1871	6.09	20231006	3.30	N	056700	500	145 억		383289	N	N	0	N	00	N
58	20240619	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1985	-5	5	-0.25	96991506	49307	73.26	1972	1990	1955	2585	1393	1990	1967.09	1.35	0	-8920	2036	2012	1986	1962	1936	2000	1950	146	595	500	1390	1	1	29135091	578	-3.57	0.62	12	0.17	-556.00	3209.00	3070	20230613	-35.34	1871	20231006	6.09	2930	-32.25	20240223	1930	2.85	20240416	2970	-33.16	20230620	1871	6.09	20231006	3.27	N	056700	500	145 억		392210	N	N	0	N	00	N
59	20240619	150527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1970	-20	5	-1.01	87512439	44522	66.15	1972	1990	1955	2585	1393	1990	1965.60	1.35	0	-8027	2036	2012	1986	1962	1936	2000	1950	146	595	500	1390	1	1	29135091	574	-3.54	0.61	12	0.15	-556.00	3209.00	3070	20230613	-35.83	1871	20231006	5.29	2930	-32.76	20240223	1930	2.07	20240416	2970	-33.67	20230620	1871	5.29	20231006	3.27	N	056700	500	145 억		392210	N	N	0	N	00	N
60	20240619	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1965	-25	5	-1.26	49664790	25201	37.44	1972	1990	1963	2585	1393	1990	1970.75	1.35	0	-8170	2036	2012	1986	1962	1936	2000	1950	146	595	500	1390	1	1	29135091	573	-3.53	0.61	12	0.09	-556.00	3209.00	3070	20230613	-35.99	1871	20231006	5.02	2930	-32.94	20240223	1930	1.81	20240416	2970	-33.84	20230620	1871	5.02	20231006	3.27	N	056700	500	145 억		392210	N	N	0	N	00	N
61	20240619	130528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1967	-23	5	-1.16	40210550	20391	30.30	1972	1990	1967	2585	1393	1990	1971.98	1.35	0	-6670	2036	2012	1986	1962	1936	2000	1950	146	595	500	1390	1	1	29135091	573	-3.54	0.61	12	0.07	-556.00	3209.00	3070	20230613	-35.93	1871	20231006	5.13	2930	-32.87	20240223	1930	1.92	20240416	2970	-33.77	20230620	1871	5.13	20231006	3.27	N	056700	500	145 억		392210	N	N	0	N	00	N
62	20240619	120528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1970	-20	5	-1.01	34452652	17465	25.95	1972	1990	1969	2585	1393	1990	1972.67	1.35	0	-4351	2036	2012	1986	1962	1936	2000	1950	146	595	500	1390	1	1	29135091	574	-3.54	0.61	12	0.06	-556.00	3209.00	3070	20230613	-35.83	1871	20231006	5.29	2930	-32.76	20240223	1930	2.07	20240416	2970	-33.67	20230620	1871	5.29	20231006	3.27	N	056700	500	145 억		392210	N	N	0	N	00	N
63	20240619	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1974	-16	5	-0.80	29805252	15106	22.44	1972	1990	1969	2585	1393	1990	1973.07	1.35	0	-3746	2036	2012	1986	1962	1936	2000	1950	146	595	500	1390	1	1	29135091	575	-3.55	0.62	12	0.05	-556.00	3209.00	3070	20230613	-35.70	1871	20231006	5.51	2930	-32.63	20240223	1930	2.28	20240416	2970	-33.54	20230620	1871	5.51	20231006	3.27	N	056700	500	145 억		392210	N	N	0	N	00	N
64	20240619	100531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1986	-4	5	-0.20	12015700	6084	9.04	1972	1990	1972	2585	1393	1990	1974.97	1.35	0	-933	2036	2012	1986	1962	1936	2000	1950	146	595	500	1390	1	1	29135091	579	-3.57	0.62	12	0.02	-556.00	3209.00	3070	20230613	-35.31	1871	20231006	6.15	2930	-32.22	20240223	1930	2.90	20240416	2970	-33.13	20230620	1871	6.15	20231006	3.27	N	056700	500	145 억		392210	N	N	0	N	00	N
65	20240619	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1989	-1	5	-0.05	6306580	3197	4.75	1972	1990	1972	2585	1393	1990	1972.66	1.35	0	-570	2036	2012	1986	1962	1936	2000	1950	146	595	500	1390	1	1	29135091	579	-3.58	0.62	12	0.01	-556.00	3209.00	3070	20230613	-35.21	1871	20231006	6.31	2930	-32.12	20240223	1930	3.06	20240416	2970	-33.03	20230620	1871	6.31	20231006	3.27	N	056700	500	145 억		392210	N	N	0	N	00	N
66	20240618	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1990	-1	5	-0.05	133161579	67305	199.53	1993	2010	1960	2585	1394	1991	1978.48	1.41	0	-17365	2016	2003	1997	1984	1978	2000	1981	146	594	500	1390	1	1	29135091	580	-3.58	0.62	12	0.23	-556.00	3209.00	3070	20230613	-35.18	1871	20231006	6.36	2930	-32.08	20240223	1930	3.11	20240416	2970	-33.00	20230620	1871	6.36	20231006	3.28	N	056700	500	145 억		409576	N	N	0	N	00	N
67	20240618	150524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1972	-19	5	-0.95	100828526	50975	151.12	1993	2010	1960	2585	1394	1991	1978.00	1.41	0	-16215	2016	2003	1997	1984	1978	2000	1981	146	594	500	1390	1	1	29135091	575	-3.55	0.61	12	0.17	-556.00	3209.00	3070	20230613	-35.77	1871	20231006	5.40	2930	-32.70	20240223	1930	2.18	20240416	2970	-33.60	20230620	1871	5.40	20231006	3.28	N	056700	500	145 억		409576	N	N	0	N	00	N
68	20240618	140525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1978	-13	5	-0.65	80572303	40710	120.69	1993	2010	1960	2585	1394	1991	1979.18	1.41	0	-13399	2016	2003	1997	1984	1978	2000	1981	146	594	500	1390	1	1	29135091	576	-3.56	0.62	12	0.14	-556.00	3209.00	3070	20230613	-35.57	1871	20231006	5.72	2930	-32.49	20240223	1930	2.49	20240416	2970	-33.40	20230620	1871	5.72	20231006	3.28	N	056700	500	145 억		409576	N	N	0	N	00	N
69	20240618	130529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1976	-15	5	-0.75	53200978	26781	79.40	1993	2010	1966	2585	1394	1991	1986.52	1.41	0	-10929	2016	2003	1997	1984	1978	2000	1981	146	594	500	1390	1	1	29135091	576	-3.55	0.62	12	0.09	-556.00	3209.00	3070	20230613	-35.64	1871	20231006	5.61	2930	-32.56	20240223	1930	2.38	20240416	2970	-33.47	20230620	1871	5.61	20231006	3.28	N	056700	500	145 억		409576	N	N	0	N	00	N
70	20240618	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1976	-15	5	-0.75	34668572	17393	51.56	1993	2010	1970	2585	1394	1991	1993.25	1.41	0	-9522	2016	2003	1997	1984	1978	2000	1981	146	594	500	1390	1	1	29135091	576	-3.55	0.62	12	0.06	-556.00	3209.00	3070	20230613	-35.64	1871	20231006	5.61	2930	-32.56	20240223	1930	2.38	20240416	2970	-33.47	20230620	1871	5.61	20231006	3.28	N	056700	500	145 억		409576	N	N	0	N	00	N
71	20240618	110526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1981	-10	5	-0.50	24354560	12184	36.12	1993	2010	1981	2585	1394	1991	1998.90	1.41	0	-5894	2016	2003	1997	1984	1978	2000	1981	146	594	500	1390	1	1	29135091	577	-3.56	0.62	12	0.04	-556.00	3209.00	3070	20230613	-35.47	1871	20231006	5.88	2930	-32.39	20240223	1930	2.64	20240416	2970	-33.30	20230620	1871	5.88	20231006	3.28	N	056700	500	145 억		409576	N	N	0	N	00	N
72	20240618	100527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2000	9	2	0.45	13424311	6694	19.85	1993	2010	1993	2585	1394	1991	2005.42	1.41	0	-789	2016	2003	1997	1984	1978	2000	1981	146	594	500	1390	5	1	29135091	583	-3.60	0.62	12	0.02	-556.00	3209.00	3070	20230613	-34.85	1871	20231006	6.89	2930	-31.74	20240223	1930	3.63	20240416	2970	-32.66	20230620	1871	6.89	20231006	3.28	N	056700	500	145 억		409576	N	N	0	N	00	N
73	20240618	090532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1998	7	2	0.35	1421044	713	2.11	1993	1998	1993	2585	1394	1991	1993.05	1.41	0	-383	2016	2003	1997	1984	1978	2000	1981	146	594	500	1390	1	1	29135091	582	-3.59	0.62	12	0.00	-556.00	3209.00	3070	20230613	-34.92	1871	20231006	6.79	2930	-31.81	20240223	1930	3.52	20240416	2970	-32.73	20230620	1871	6.79	20231006	3.28	N	056700	500	145 억		409576	N	N	0	N	00	N
74	20240617	160523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1991	-14	5	-0.70	67309180	33730	69.69	2005	2010	1991	2605	1405	2005	1995.53	1.42	0	-5259	2039	2022	2008	1991	1977	2015	1984	146	600	500	1400	1	1	29135091	580	-3.58	0.62	12	0.12	-556.00	3209.00	3090	20230609	-35.57	1871	20231006	6.41	2930	-32.05	20240223	1930	3.16	20240416	2970	-32.96	20230620	1871	6.41	20231006	3.28	N	056700	500	145 억		414840	N	N	0	N	00	N
75	20240617	150526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1996	-9	5	-0.45	41866437	20964	43.31	2005	2010	1993	2605	1405	2005	1997.06	1.42	0	-3054	2039	2022	2008	1991	1977	2015	1984	146	600	500	1400	1	1	29135091	582	-3.59	0.62	12	0.07	-556.00	3209.00	3090	20230609	-35.40	1871	20231006	6.68	2930	-31.88	20240223	1930	3.42	20240416	2970	-32.79	20230620	1871	6.68	20231006	3.28	N	056700	500	145 억		414840	N	N	0	N	00	N
76	20240617	140520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1995	-10	5	-0.50	34819842	17432	36.02	2005	2010	1993	2605	1405	2005	1997.47	1.42	0	-1951	2039	2022	2008	1991	1977	2015	1984	146	600	500	1400	1	1	29135091	581	-3.59	0.62	12	0.06	-556.00	3209.00	3090	20230609	-35.44	1871	20231006	6.63	2930	-31.91	20240223	1930	3.37	20240416	2970	-32.83	20230620	1871	6.63	20231006	3.28	N	056700	500	145 억		414840	N	N	0	N	00	N
77	20240617	130521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1995	-10	5	-0.50	29139269	14587	30.14	2005	2010	1993	2605	1405	2005	1997.62	1.42	0	-1603	2039	2022	2008	1991	1977	2015	1984	146	600	500	1400	1	1	29135091	581	-3.59	0.62	12	0.05	-556.00	3209.00	3090	20230609	-35.44	1871	20231006	6.63	2930	-31.91	20240223	1930	3.37	20240416	2970	-32.83	20230620	1871	6.63	20231006	3.28	N	056700	500	145 억		414840	N	N	0	N	00	N
78	20240617	120522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1995	-10	5	-0.50	22496333	11259	23.26	2005	2010	1993	2605	1405	2005	1998.08	1.42	0	120	2039	2022	2008	1991	1977	2015	1984	146	600	500	1400	1	1	29135091	581	-3.59	0.62	12	0.04	-556.00	3209.00	3090	20230609	-35.44	1871	20231006	6.63	2930	-31.91	20240223	1930	3.37	20240416	2970	-32.83	20230620	1871	6.63	20231006	3.28	N	056700	500	145 억		414840	N	N	0	N	00	N
79	20240617	110518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1996	-9	5	-0.45	10310785	5159	10.66	2005	2010	1993	2605	1405	2005	1998.60	1.42	0	-153	2039	2022	2008	1991	1977	2015	1984	146	600	500	1400	1	1	29135091	582	-3.59	0.62	12	0.02	-556.00	3209.00	3090	20230609	-35.40	1871	20231006	6.68	2930	-31.88	20240223	1930	3.42	20240416	2970	-32.79	20230620	1871	6.68	20231006	3.28	N	056700	500	145 억		414840	N	N	0	N	00	N
80	20240617	100520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1995	-10	5	-0.50	7278215	3644	7.53	2005	2005	1993	2605	1405	2005	1997.31	1.42	0	-304	2039	2022	2008	1991	1977	2015	1984	146	600	500	1400	1	1	29135091	581	-3.59	0.62	12	0.01	-556.00	3209.00	3090	20230609	-35.44	1871	20231006	6.63	2930	-31.91	20240223	1930	3.37	20240416	2970	-32.83	20230620	1871	6.63	20231006	3.28	N	056700	500	145 억		414840	N	N	0	N	00	N
81	20240617	090522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	0	3	0.00	2046575	1023	2.11	2005	2005	1995	2605	1405	2005	2000.56	1.42	0	-164	2039	2022	2008	1991	1977	2015	1984	146	600	500	1400	5	1	29135091	584	-3.61	0.62	12	0.00	-556.00	3209.00	3090	20230609	-35.11	1871	20231006	7.16	2930	-31.57	20240223	1930	3.89	20240416	2970	-32.49	20230620	1871	7.16	20231006	3.28	N	056700	500	145 억		414840	N	N	0	N	00	N
82	20240614	160438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	9	2	0.45	96870271	48399	94.49	2010	2025	1994	2590	1398	1996	2001.49	1.48	0	-17535	2034	2014	2005	1985	1976	2010	1981	146	594	500	1390	5	1	29135091	584	-3.61	0.62	12	0.17	-556.00	3209.00	3090	20230609	-35.11	1871	20231006	7.16	2930	-31.57	20240223	1930	3.89	20240416	3060	-34.48	20230614	1871	7.16	20231006	3.27	N	056700	500	145 억		432374	N	N	0	N	00	N
83	20240614	150439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1999	3	2	0.15	82993697	41465	80.95	2010	2025	1994	2590	1398	1996	2001.54	1.48	0	-18166	2034	2014	2005	1985	1976	2010	1981	146	594	500	1390	1	1	29135091	582	-3.60	0.62	12	0.14	-556.00	3209.00	3090	20230609	-35.31	1871	20231006	6.84	2930	-31.77	20240223	1930	3.58	20240416	3060	-34.67	20230614	1871	6.84	20231006	3.27	N	056700	500	145 억		432374	N	N	0	N	00	N
84	20240614	140438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1998	2	2	0.10	68905247	34411	67.18	2010	2025	1995	2590	1398	1996	2002.42	1.48	0	-17795	2034	2014	2005	1985	1976	2010	1981	146	594	500	1390	1	1	29135091	582	-3.59	0.62	12	0.12	-556.00	3209.00	3090	20230609	-35.34	1871	20231006	6.79	2930	-31.81	20240223	1930	3.52	20240416	3060	-34.71	20230614	1871	6.79	20231006	3.27	N	056700	500	145 억		432374	N	N	0	N	00	N
85	20240614	130439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	9	2	0.45	37025082	18440	36.00	2010	2025	1996	2590	1398	1996	2007.87	1.48	0	-5794	2034	2014	2005	1985	1976	2010	1981	146	594	500	1390	5	1	29135091	584	-3.61	0.62	12	0.06	-556.00	3209.00	3090	20230609	-35.11	1871	20231006	7.16	2930	-31.57	20240223	1930	3.89	20240416	3060	-34.48	20230614	1871	7.16	20231006	3.27	N	056700	500	145 억		432374	N	N	0	N	00	N
86	20240614	120442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	9	2	0.45	34449689	17152	33.49	2010	2025	1996	2590	1398	1996	2008.49	1.48	0	-5795	2034	2014	2005	1985	1976	2010	1981	146	594	500	1390	5	1	29135091	584	-3.61	0.62	12	0.06	-556.00	3209.00	3090	20230609	-35.11	1871	20231006	7.16	2930	-31.57	20240223	1930	3.89	20240416	3060	-34.48	20230614	1871	7.16	20231006	3.27	N	056700	500	145 억		432374	N	N	0	N	00	N
87	20240614	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2000	4	2	0.20	24558660	12201	23.82	2010	2025	2000	2590	1398	1996	2012.84	1.48	0	-4437	2034	2014	2005	1985	1976	2010	1981	146	594	500	1390	5	1	29135091	583	-3.60	0.62	12	0.04	-556.00	3209.00	3090	20230609	-35.28	1871	20231006	6.89	2930	-31.74	20240223	1930	3.63	20240416	3060	-34.64	20230614	1871	6.89	20231006	3.27	N	056700	500	145 억		432374	N	N	0	N	00	N
88	20240614	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	14	2	0.70	20552295	10206	19.93	2010	2025	2000	2590	1398	1996	2013.75	1.48	0	-3966	2034	2014	2005	1985	1976	2010	1981	146	594	500	1390	5	1	29135091	586	-3.62	0.63	12	0.04	-556.00	3209.00	3090	20230609	-34.95	1871	20231006	7.43	2930	-31.40	20240223	1930	4.15	20240416	3060	-34.31	20230614	1871	7.43	20231006	3.27	N	056700	500	145 억		432374	N	N	0	N	00	N
89	20240614	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2020	24	2	1.20	12192860	6049	11.81	2010	2025	2000	2590	1398	1996	2015.68	1.48	0	-2607	2034	2014	2005	1985	1976	2010	1981	146	594	500	1390	5	1	29135091	589	-3.63	0.63	12	0.02	-556.00	3209.00	3090	20230609	-34.63	1871	20231006	7.96	2930	-31.06	20240223	1930	4.66	20240416	3060	-33.99	20230614	1871	7.96	20231006	3.27	N	056700	500	145 억		432374	N	N	0	N	00	N
90	20240613	160508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1996	-19	5	-0.94	99628581	49764	155.37	2015	2025	1996	2615	1415	2015	2002.09	1.44	0	11456	2044	2029	2010	1995	1976	2037	2003	146	600	500	1410	1	1	29135091	582	-3.59	0.62	12	0.17	-556.00	3209.00	3370	20230607	-40.77	1871	20231006	6.68	2930	-31.88	20240223	1930	3.42	20240416	3070	-34.98	20230613	1871	6.68	20231006	3.27	N	056700	500	145 억		420918	N	N	0	N	00	N
91	20240613	150518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2000	-15	5	-0.74	80086671	39977	124.82	2015	2025	1997	2615	1415	2015	2003.32	1.44	0	10167	2044	2029	2010	1995	1976	2037	2003	146	600	500	1410	5	1	29135091	583	-3.60	0.62	12	0.14	-556.00	3209.00	3370	20230607	-40.65	1871	20231006	6.89	2930	-31.74	20240223	1930	3.63	20240416	3070	-34.85	20230613	1871	6.89	20231006	3.27	N	056700	500	145 억		420918	N	N	0	N	00	N
92	20240613	140511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2000	-15	5	-0.74	59608673	29735	92.84	2015	2025	1999	2615	1415	2015	2004.66	1.44	0	10199	2044	2029	2010	1995	1976	2037	2003	146	600	500	1410	5	1	29135091	583	-3.60	0.62	12	0.10	-556.00	3209.00	3370	20230607	-40.65	1871	20231006	6.89	2930	-31.74	20240223	1930	3.63	20240416	3070	-34.85	20230613	1871	6.89	20231006	3.27	N	056700	500	145 억		420918	N	N	0	N	00	N
93	20240613	130512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	-5	5	-0.25	56753993	28308	88.38	2015	2025	1999	2615	1415	2015	2004.87	1.44	0	10201	2044	2029	2010	1995	1976	2037	2003	146	600	500	1410	5	1	29135091	586	-3.62	0.63	12	0.10	-556.00	3209.00	3370	20230607	-40.36	1871	20231006	7.43	2930	-31.40	20240223	1930	4.15	20240416	3070	-34.53	20230613	1871	7.43	20231006	3.27	N	056700	500	145 억		420918	N	N	0	N	00	N
94	20240613	120514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2000	-15	5	-0.74	53635863	26753	83.53	2015	2025	1999	2615	1415	2015	2004.85	1.44	0	10202	2044	2029	2010	1995	1976	2037	2003	146	600	500	1410	5	1	29135091	583	-3.60	0.62	12	0.09	-556.00	3209.00	3370	20230607	-40.65	1871	20231006	6.89	2930	-31.74	20240223	1930	3.63	20240416	3070	-34.85	20230613	1871	6.89	20231006	3.27	N	056700	500	145 억		420918	N	N	0	N	00	N
95	20240613	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	0	3	0.00	49552003	24723	77.19	2015	2025	1999	2615	1415	2015	2004.29	1.44	0	10241	2044	2029	2010	1995	1976	2037	2003	146	600	500	1410	5	1	29135091	587	-3.62	0.63	12	0.08	-556.00	3209.00	3370	20230607	-40.21	1871	20231006	7.70	2930	-31.23	20240223	1930	4.40	20240416	3070	-34.36	20230613	1871	7.70	20231006	3.27	N	056700	500	145 억		420918	N	N	0	N	00	N
96	20240613	100509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	0	3	0.00	33215915	16560	51.70	2015	2025	2000	2615	1415	2015	2005.79	1.44	0	6647	2044	2029	2010	1995	1976	2037	2003	146	600	500	1410	5	1	29135091	587	-3.62	0.63	12	0.06	-556.00	3209.00	3370	20230607	-40.21	1871	20231006	7.70	2930	-31.23	20240223	1930	4.40	20240416	3070	-34.36	20230613	1871	7.70	20231006	3.27	N	056700	500	145 억		420918	N	N	0	N	00	N
97	20240613	090514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	0	3	0.00	233740	116	0.36	2015	2015	2015	2615	1415	2015	2015.00	1.44	0	-12	2044	2029	2010	1995	1976	2037	2003	146	600	500	1410	5	1	29135091	587	-3.62	0.63	12	0.00	-556.00	3209.00	3370	20230607	-40.21	1871	20231006	7.70	2930	-31.23	20240223	1930	4.40	20240416	3070	-34.36	20230613	1871	7.70	20231006	3.27	N	056700	500	145 억		420918	N	N	0	N	00	N
98	20240612	160505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	0	3	0.00	63915271	31920	149.55	1996	2025	1991	2615	1415	2015	2002.35	1.44	0	1340	2045	2029	2014	1998	1983	2038	2007	146	600	500	1410	5	1	29135091	587	-3.62	0.63	12	0.11	-556.00	3209.00	3420	20230605	-41.08	1871	20231006	7.70	2930	-31.23	20240223	1930	4.40	20240416	3070	-34.36	20230613	1871	7.70	20231006	3.28	N	056700	500	145 억		419578	N	N	0	N	00	N
99	20240612	150512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	0	3	0.00	60662331	30304	141.98	1996	2025	1991	2615	1415	2015	2001.79	1.44	0	1519	2045	2029	2014	1998	1983	2038	2007	146	600	500	1410	5	1	29135091	587	-3.62	0.63	12	0.10	-556.00	3209.00	3420	20230605	-41.08	1871	20231006	7.70	2930	-31.23	20240223	1930	4.40	20240416	3070	-34.36	20230613	1871	7.70	20231006	3.28	N	056700	500	145 억		419578	N	N	0	N	00	N
100	20240612	140508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2020	5	2	0.25	53936521	26950	126.26	1996	2025	1991	2615	1415	2015	2001.36	1.44	0	1238	2045	2029	2014	1998	1983	2038	2007	146	600	500	1410	5	1	29135091	589	-3.63	0.63	12	0.09	-556.00	3209.00	3420	20230605	-40.94	1871	20231006	7.96	2930	-31.06	20240223	1930	4.66	20240416	3070	-34.20	20230613	1871	7.96	20231006	3.28	N	056700	500	145 억		419578	N	N	0	N	00	N
101	20240612	130506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	0	3	0.00	52417311	26195	122.73	1996	2025	1991	2615	1415	2015	2001.04	1.44	0	1238	2045	2029	2014	1998	1983	2038	2007	146	600	500	1410	5	1	29135091	587	-3.62	0.63	12	0.09	-556.00	3209.00	3420	20230605	-41.08	1871	20231006	7.70	2930	-31.23	20240223	1930	4.40	20240416	3070	-34.36	20230613	1871	7.70	20231006	3.28	N	056700	500	145 억		419578	N	N	0	N	00	N
102	20240612	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	-5	5	-0.25	51924756	25950	121.58	1996	2025	1991	2615	1415	2015	2000.95	1.44	0	1248	2045	2029	2014	1998	1983	2038	2007	146	600	500	1410	5	1	29135091	586	-3.62	0.63	12	0.09	-556.00	3209.00	3420	20230605	-41.23	1871	20231006	7.43	2930	-31.40	20240223	1930	4.15	20240416	3070	-34.53	20230613	1871	7.43	20231006	3.28	N	056700	500	145 억		419578	N	N	0	N	00	N
103	20240612	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2025	10	2	0.50	47727396	23864	111.81	1996	2025	1991	2615	1415	2015	1999.97	1.44	0	1246	2045	2029	2014	1998	1983	2038	2007	146	600	500	1410	5	1	29135091	590	-3.64	0.63	12	0.08	-556.00	3209.00	3420	20230605	-40.79	1871	20231006	8.23	2930	-30.89	20240223	1930	4.92	20240416	3070	-34.04	20230613	1871	8.23	20231006	3.28	N	056700	500	145 억		419578	N	N	0	N	00	N
104	20240612	100507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1996	-19	5	-0.94	18850174	9433	44.20	1996	2015	1996	2615	1415	2015	1998.32	1.44	0	2281	2045	2029	2014	1998	1983	2038	2007	146	600	500	1410	1	1	29135091	582	-3.59	0.62	12	0.03	-556.00	3209.00	3420	20230605	-41.64	1871	20231006	6.68	2930	-31.88	20240223	1930	3.42	20240416	3070	-34.98	20230613	1871	6.68	20231006	3.28	N	056700	500	145 억		419578	N	N	0	N	00	N
105	20240612	090506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	0	3	0.00	2980066	1493	6.99	1996	2015	1996	2615	1415	2015	1996.03	1.44	0	0	2045	2029	2014	1998	1983	2038	2007	146	600	500	1410	5	1	29135091	587	-3.62	0.63	12	0.01	-556.00	3209.00	3420	20230605	-41.08	1871	20231006	7.70	2930	-31.23	20240223	1930	4.40	20240416	3070	-34.36	20230613	1871	7.70	20231006	3.28	N	056700	500	145 억		419578	N	N	0	N	00	N
106	20240610	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	5	2	0.25	70668705	35257	99.10	1993	2025	1992	2610	1410	2010	2004.37	1.44	0	4114	2038	2024	2011	1997	1984	2031	2004	146	600	500	1400	5	1	29135091	587	-3.62	0.63	12	0.12	-556.00	3209.00	3430	20230601	-41.25	1871	20231006	7.70	2930	-31.23	20240223	1930	4.40	20240416	3070	-34.36	20230613	1871	7.70	20231006	3.31	N	056700	500	145 억		419270	N	N	0	N	00	N
107	20240610	150507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	5	2	0.25	65724295	32803	92.21	1993	2025	1992	2610	1410	2010	2003.61	1.44	0	4166	2038	2024	2011	1997	1984	2031	2004	146	600	500	1400	5	1	29135091	587	-3.62	0.63	12	0.11	-556.00	3209.00	3430	20230601	-41.25	1871	20231006	7.70	2930	-31.23	20240223	1930	4.40	20240416	3070	-34.36	20230613	1871	7.70	20231006	3.31	N	056700	500	145 억		419270	N	N	0	N	00	N
108	20240610	140503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	-5	5	-0.25	61546545	30721	86.35	1993	2025	1992	2610	1410	2010	2003.40	1.44	0	3236	2038	2024	2011	1997	1984	2031	2004	146	600	500	1400	5	1	29135091	584	-3.61	0.62	12	0.11	-556.00	3209.00	3430	20230601	-41.55	1871	20231006	7.16	2930	-31.57	20240223	1930	3.89	20240416	3070	-34.69	20230613	1871	7.16	20231006	3.31	N	056700	500	145 억		419270	N	N	0	N	00	N
109	20240610	130502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	-5	5	-0.25	61418225	30657	86.17	1993	2025	1992	2610	1410	2010	2003.40	1.44	0	3275	2038	2024	2011	1997	1984	2031	2004	146	600	500	1400	5	1	29135091	584	-3.61	0.62	12	0.11	-556.00	3209.00	3430	20230601	-41.55	1871	20231006	7.16	2930	-31.57	20240223	1930	3.89	20240416	3070	-34.69	20230613	1871	7.16	20231006	3.31	N	056700	500	145 억		419270	N	N	0	N	00	N
110	20240610	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	0	3	0.00	53580668	26727	75.13	1993	2025	1993	2610	1410	2010	2004.74	1.44	0	3194	2038	2024	2011	1997	1984	2031	2004	146	600	500	1400	5	1	29135091	586	-3.62	0.63	12	0.09	-556.00	3209.00	3430	20230601	-41.40	1871	20231006	7.43	2930	-31.40	20240223	1930	4.15	20240416	3070	-34.53	20230613	1871	7.43	20231006	3.31	N	056700	500	145 억		419270	N	N	0	N	00	N
111	20240610	110506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	0	3	0.00	50002141	24941	70.11	1993	2025	1993	2610	1410	2010	2004.82	1.44	0	3107	2038	2024	2011	1997	1984	2031	2004	146	600	500	1400	5	1	29135091	586	-3.62	0.63	12	0.09	-556.00	3209.00	3430	20230601	-41.40	1871	20231006	7.43	2930	-31.40	20240223	1930	4.15	20240416	3070	-34.53	20230613	1871	7.43	20231006	3.31	N	056700	500	145 억		419270	N	N	0	N	00	N
112	20240610	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2025	15	2	0.75	44514603	22198	62.40	1993	2025	1993	2610	1410	2010	2005.34	1.44	0	3062	2038	2024	2011	1997	1984	2031	2004	146	600	500	1400	5	1	29135091	590	-3.64	0.63	12	0.08	-556.00	3209.00	3430	20230601	-40.96	1871	20231006	8.23	2930	-30.89	20240223	1930	4.92	20240416	3070	-34.04	20230613	1871	8.23	20231006	3.31	N	056700	500	145 억		419270	N	N	0	N	00	N
113	20240610	090508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1993	-17	5	-0.85	2591457	1299	3.65	1993	2010	1993	2610	1410	2010	1994.96	1.44	0	-875	2038	2024	2011	1997	1984	2031	2004	146	600	500	1400	1	1	29135091	581	-3.58	0.62	12	0.00	-556.00	3209.00	3430	20230601	-41.90	1871	20231006	6.52	2930	-31.98	20240223	1930	3.26	20240416	3070	-35.08	20230613	1871	6.52	20231006	3.31	N	056700	500	145 억		419270	N	N	0	N	00	N
114	20240607	160518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	0	3	0.00	71226474	35561	67.99	2005	2025	1998	2610	1410	2010	2002.92	1.43	0	3542	2069	2039	2015	1985	1961	2027	1973	146	600	500	1400	5	1	29135091	586	-3.62	0.63	12	0.12	-556.00	3209.00	3430	20230601	-41.40	1871	20231006	7.43	2930	-31.40	20240223	1930	4.15	20240416	3370	-40.36	20230607	1871	7.43	20231006	3.31	N	056700	500	145 억		416828	N	N	0	N	00	N
115	20240607	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	-5	5	-0.25	62359720	31137	59.53	2005	2025	1998	2610	1410	2010	2002.75	1.43	0	3528	2069	2039	2015	1985	1961	2027	1973	146	600	500	1400	5	1	29135091	584	-3.61	0.62	12	0.11	-556.00	3209.00	3430	20230601	-41.55	1871	20231006	7.16	2930	-31.57	20240223	1930	3.89	20240416	3370	-40.50	20230607	1871	7.16	20231006	3.31	N	056700	500	145 억		416828	N	N	0	N	00	N
116	20240607	140520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2000	-10	5	-0.50	39223042	19574	37.42	2005	2025	1998	2610	1410	2010	2003.83	1.43	0	1918	2069	2039	2015	1985	1961	2027	1973	146	600	500	1400	5	1	29135091	583	-3.60	0.62	12	0.07	-556.00	3209.00	3430	20230601	-41.69	1871	20231006	6.89	2930	-31.74	20240223	1930	3.63	20240416	3370	-40.65	20230607	1871	6.89	20231006	3.31	N	056700	500	145 억		416828	N	N	0	N	00	N
117	20240607	130515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	0	3	0.00	13466210	6704	12.82	2005	2025	2000	2610	1410	2010	2008.68	1.43	0	-321	2069	2039	2015	1985	1961	2027	1973	146	600	500	1400	5	1	29135091	586	-3.62	0.63	12	0.02	-556.00	3209.00	3430	20230601	-41.40	1871	20231006	7.43	2930	-31.40	20240223	1930	4.15	20240416	3370	-40.36	20230607	1871	7.43	20231006	3.31	N	056700	500	145 억		416828	N	N	0	N	00	N
118	20240607	120519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	0	3	0.00	12824275	6384	12.21	2005	2025	2000	2610	1410	2010	2008.82	1.43	0	-320	2069	2039	2015	1985	1961	2027	1973	146	600	500	1400	5	1	29135091	586	-3.62	0.63	12	0.02	-556.00	3209.00	3430	20230601	-41.40	1871	20231006	7.43	2930	-31.40	20240223	1930	4.15	20240416	3370	-40.36	20230607	1871	7.43	20231006	3.31	N	056700	500	145 억		416828	N	N	0	N	00	N
119	20240607	110517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	0	3	0.00	10558235	5253	10.04	2005	2025	2005	2610	1410	2010	2009.94	1.43	0	-319	2069	2039	2015	1985	1961	2027	1973	146	600	500	1400	5	1	29135091	586	-3.62	0.63	12	0.02	-556.00	3209.00	3430	20230601	-41.40	1871	20231006	7.43	2930	-31.40	20240223	1930	4.15	20240416	3370	-40.36	20230607	1871	7.43	20231006	3.31	N	056700	500	145 억		416828	N	N	0	N	00	N
120	20240607	100518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2020	10	2	0.50	7746775	3851	7.36	2005	2025	2005	2610	1410	2010	2011.63	1.43	0	-316	2069	2039	2015	1985	1961	2027	1973	146	600	500	1400	5	1	29135091	589	-3.63	0.63	12	0.01	-556.00	3209.00	3430	20230601	-41.11	1871	20231006	7.96	2930	-31.06	20240223	1930	4.66	20240416	3370	-40.06	20230607	1871	7.96	20231006	3.31	N	056700	500	145 억		416828	N	N	0	N	00	N
121	20240607	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	0	3	0.00	2720870	1357	2.59	2005	2010	2005	2610	1410	2010	2005.06	1.43	0	-56	2069	2039	2015	1985	1961	2027	1973	146	600	500	1400	5	1	29135091	586	-3.62	0.63	12	0.00	-556.00	3209.00	3430	20230601	-41.40	1871	20231006	7.43	2930	-31.40	20240223	1930	4.15	20240416	3370	-40.36	20230607	1871	7.43	20231006	3.31	N	056700	500	145 억		416828	N	N	0	N	00	N
122	20240605	160515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	-20	5	-0.99	102715604	51197	183.15	2045	2045	1991	2635	1425	2030	2006.28	1.44	0	-3001	2080	2055	2035	2010	1990	2045	2000	146	605	500	1420	5	1	29135091	586	-3.62	0.63	12	0.18	-556.00	3209.00	3430	20230601	-41.40	1871	20231006	7.43	2930	-31.40	20240223	1930	4.15	20240416	3420	-41.23	20230605	1871	7.43	20231006	3.30	N	056700	500	145 억		419310	N	N	0	N	00	N
123	20240605	150513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1997	-33	5	-1.63	91199258	45456	162.62	2045	2045	1991	2635	1425	2030	2006.32	1.44	0	-1971	2080	2055	2035	2010	1990	2045	2000	146	605	500	1420	1	1	29135091	582	-3.59	0.62	12	0.16	-556.00	3209.00	3430	20230601	-41.78	1871	20231006	6.73	2930	-31.84	20240223	1930	3.47	20240416	3420	-41.61	20230605	1871	6.73	20231006	3.30	N	056700	500	145 억		419310	N	N	0	N	00	N
124	20240605	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	-25	5	-1.23	76262646	37989	135.90	2045	2045	1991	2635	1425	2030	2007.49	1.44	0	-1141	2080	2055	2035	2010	1990	2045	2000	146	605	500	1420	5	1	29135091	584	-3.61	0.62	12	0.13	-556.00	3209.00	3430	20230601	-41.55	1871	20231006	7.16	2930	-31.57	20240223	1930	3.89	20240416	3420	-41.37	20230605	1871	7.16	20231006	3.30	N	056700	500	145 억		419310	N	N	0	N	00	N
125	20240605	130516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2030	0	3	0.00	28068385	13903	49.74	2045	2045	2005	2635	1425	2030	2018.87	1.44	0	-3386	2080	2055	2035	2010	1990	2045	2000	146	605	500	1420	5	1	29135091	591	-3.65	0.63	12	0.05	-556.00	3209.00	3430	20230601	-40.82	1871	20231006	8.50	2930	-30.72	20240223	1930	5.18	20240416	3420	-40.64	20230605	1871	8.50	20231006	3.30	N	056700	500	145 억		419310	N	N	0	N	00	N
126	20240605	120514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2030	0	3	0.00	24774495	12272	43.90	2045	2045	2005	2635	1425	2030	2018.78	1.44	0	-2400	2080	2055	2035	2010	1990	2045	2000	146	605	500	1420	5	1	29135091	591	-3.65	0.63	12	0.04	-556.00	3209.00	3430	20230601	-40.82	1871	20231006	8.50	2930	-30.72	20240223	1930	5.18	20240416	3420	-40.64	20230605	1871	8.50	20231006	3.30	N	056700	500	145 억		419310	N	N	0	N	00	N
127	20240605	110516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2030	0	3	0.00	18615715	9223	32.99	2045	2045	2005	2635	1425	2030	2018.40	1.44	0	-1298	2080	2055	2035	2010	1990	2045	2000	146	605	500	1420	5	1	29135091	591	-3.65	0.63	12	0.03	-556.00	3209.00	3430	20230601	-40.82	1871	20231006	8.50	2930	-30.72	20240223	1930	5.18	20240416	3420	-40.64	20230605	1871	8.50	20231006	3.30	N	056700	500	145 억		419310	N	N	0	N	00	N
128	20240605	100516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2035	5	2	0.25	14043405	6968	24.93	2045	2045	2005	2635	1425	2030	2015.41	1.44	0	-1179	2080	2055	2035	2010	1990	2045	2000	146	605	500	1420	5	1	29135091	593	-3.66	0.63	12	0.02	-556.00	3209.00	3430	20230601	-40.67	1871	20231006	8.77	2930	-30.55	20240223	1930	5.44	20240416	3420	-40.50	20230605	1871	8.77	20231006	3.30	N	056700	500	145 억		419310	N	N	0	N	00	N
129	20240605	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2045	15	2	0.74	2045	1	0.00	2045	2045	2045	2635	1425	2030	2045.00	1.44	0	0	2080	2055	2035	2010	1990	2045	2000	146	605	500	1420	5	1	29135091	596	-3.68	0.64	12	0.00	-556.00	3209.00	3430	20230601	-40.38	1871	20231006	9.30	2930	-30.20	20240223	1930	5.96	20240416	3420	-40.20	20230605	1871	9.30	20231006	3.30	N	056700	500	145 억		419310	N	N	0	N	00	N
130	20240604	160511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2030	-30	5	-1.46	56918520	27953	68.71	2035	2060	2015	2675	1445	2060	2036.22	1.45	0	-2404	2140	2100	2070	2030	2000	2085	2015	146	615	500	1440	5	1	29135091	591	-3.65	0.63	12	0.10	-556.00	3209.00	3430	20230601	-40.82	1871	20231006	8.50	2930	-30.72	20240223	1930	5.18	20240416	3420	-40.64	20230605	1871	8.50	20231006	3.29	N	056700	500	145 억		422436	N	N	0	N	00	N
131	20240604	150511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2040	-20	5	-0.97	49049120	24069	59.17	2035	2060	2015	2675	1445	2060	2037.85	1.45	0	-1645	2140	2100	2070	2030	2000	2085	2015	146	615	500	1440	5	1	29135091	594	-3.67	0.64	12	0.08	-556.00	3209.00	3430	20230601	-40.52	1871	20231006	9.03	2930	-30.38	20240223	1930	5.70	20240416	3420	-40.35	20230605	1871	9.03	20231006	3.29	N	056700	500	145 억		422436	N	N	0	N	00	N
132	20240604	140512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2035	-25	5	-1.21	38554385	18882	46.41	2035	2060	2025	2675	1445	2060	2041.86	1.45	0	-1094	2140	2100	2070	2030	2000	2085	2015	146	615	500	1440	5	1	29135091	593	-3.66	0.63	12	0.06	-556.00	3209.00	3430	20230601	-40.67	1871	20231006	8.77	2930	-30.55	20240223	1930	5.44	20240416	3420	-40.50	20230605	1871	8.77	20231006	3.29	N	056700	500	145 억		422436	N	N	0	N	00	N
133	20240604	130511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2045	-15	5	-0.73	30328520	14846	36.49	2035	2060	2025	2675	1445	2060	2042.87	1.45	0	-18	2140	2100	2070	2030	2000	2085	2015	146	615	500	1440	5	1	29135091	596	-3.68	0.64	12	0.05	-556.00	3209.00	3430	20230601	-40.38	1871	20231006	9.30	2930	-30.20	20240223	1930	5.96	20240416	3420	-40.20	20230605	1871	9.30	20231006	3.29	N	056700	500	145 억		422436	N	N	0	N	00	N
134	20240604	120509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2050	-10	5	-0.49	30096890	14733	36.22	2035	2060	2025	2675	1445	2060	2042.82	1.45	0	-21	2140	2100	2070	2030	2000	2085	2015	146	615	500	1440	5	1	29135091	597	-3.69	0.64	12	0.05	-556.00	3209.00	3430	20230601	-40.23	1871	20231006	9.57	2930	-30.03	20240223	1930	6.22	20240416	3420	-40.06	20230605	1871	9.57	20231006	3.29	N	056700	500	145 억		422436	N	N	0	N	00	N
135	20240604	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2050	-10	5	-0.49	30035500	14703	36.14	2035	2060	2025	2675	1445	2060	2042.81	1.45	0	-29	2140	2100	2070	2030	2000	2085	2015	146	615	500	1440	5	1	29135091	597	-3.69	0.64	12	0.05	-556.00	3209.00	3430	20230601	-40.23	1871	20231006	9.57	2930	-30.03	20240223	1930	6.22	20240416	3420	-40.06	20230605	1871	9.57	20231006	3.29	N	056700	500	145 억		422436	N	N	0	N	00	N
136	20240604	100509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	0	3	0.00	19080955	9318	22.91	2035	2060	2025	2675	1445	2060	2047.75	1.45	0	-1478	2140	2100	2070	2030	2000	2085	2015	146	615	500	1440	5	1	29135091	600	-3.71	0.64	12	0.03	-556.00	3209.00	3430	20230601	-39.94	1871	20231006	10.10	2930	-29.69	20240223	1930	6.74	20240416	3420	-39.77	20230605	1871	10.10	20231006	3.29	N	056700	500	145 억		422436	N	N	0	N	00	N
137	20240604	090510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2045	-15	5	-0.73	4258070	2095	5.15	2035	2045	2025	2675	1445	2060	2032.49	1.45	0	-179	2140	2100	2070	2030	2000	2085	2015	146	615	500	1440	5	1	29135091	596	-3.68	0.64	12	0.01	-556.00	3209.00	3430	20230601	-40.38	1871	20231006	9.30	2930	-30.20	20240223	1930	5.96	20240416	3420	-40.20	20230605	1871	9.30	20231006	3.29	N	056700	500	145 억		422436	N	N	0	N	00	N
138	20240603	160504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	0	3	0.00	84293285	40633	75.61	2075	2110	2040	2675	1445	2060	2074.50	1.46	0	-3938	2106	2083	2037	2014	1968	2094	2025	146	615	500	1440	5	1	29135091	600	-3.71	0.64	12	0.14	-556.00	3209.00	3430	20230601	-39.94	1871	20231006	10.10	2930	-29.69	20240223	1930	6.74	20240416	3420	-39.77	20230605	1871	10.10	20231006	3.28	N	056700	500	145 억		426375	N	N	0	N	00	N
139	20240603	150506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2050	-10	5	-0.49	79125500	38116	70.93	2075	2110	2040	2675	1445	2060	2075.91	1.46	0	-3842	2106	2083	2037	2014	1968	2094	2025	146	615	500	1440	5	1	29135091	597	-3.69	0.64	12	0.13	-556.00	3209.00	3430	20230601	-40.23	1871	20231006	9.57	2930	-30.03	20240223	1930	6.22	20240416	3420	-40.06	20230605	1871	9.57	20231006	3.28	N	056700	500	145 억		426375	N	N	0	N	00	N
140	20240603	140503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2065	5	2	0.24	70607490	33956	63.19	2075	2110	2040	2675	1445	2060	2079.38	1.46	0	-3776	2106	2083	2037	2014	1968	2094	2025	146	615	500	1440	5	1	29135091	602	-3.71	0.64	12	0.12	-556.00	3209.00	3430	20230601	-39.80	1871	20231006	10.37	2930	-29.52	20240223	1930	6.99	20240416	3420	-39.62	20230605	1871	10.37	20231006	3.28	N	056700	500	145 억		426375	N	N	0	N	00	N
141	20240603	130505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	0	3	0.00	68027010	32699	60.85	2075	2110	2040	2675	1445	2060	2080.40	1.46	0	-4313	2106	2083	2037	2014	1968	2094	2025	146	615	500	1440	5	1	29135091	600	-3.71	0.64	12	0.11	-556.00	3209.00	3430	20230601	-39.94	1871	20231006	10.10	2930	-29.69	20240223	1930	6.74	20240416	3420	-39.77	20230605	1871	10.10	20231006	3.28	N	056700	500	145 억		426375	N	N	0	N	00	N
142	20240603	120505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2060	0	3	0.00	65890220	31655	58.91	2075	2110	2045	2675	1445	2060	2081.51	1.46	0	-4345	2106	2083	2037	2014	1968	2094	2025	146	615	500	1440	5	1	29135091	600	-3.71	0.64	12	0.11	-556.00	3209.00	3430	20230601	-39.94	1871	20231006	10.10	2930	-29.69	20240223	1930	6.74	20240416	3420	-39.77	20230605	1871	10.10	20231006	3.28	N	056700	500	145 억		426375	N	N	0	N	00	N
143	20240603	110502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2065	5	2	0.24	63800335	30638	57.01	2075	2110	2045	2675	1445	2060	2082.39	1.46	0	-4226	2106	2083	2037	2014	1968	2094	2025	146	615	500	1440	5	1	29135091	602	-3.71	0.64	12	0.11	-556.00	3209.00	3430	20230601	-39.80	1871	20231006	10.37	2930	-29.52	20240223	1930	6.99	20240416	3420	-39.62	20230605	1871	10.37	20231006	3.28	N	056700	500	145 억		426375	N	N	0	N	00	N
144	20240603	100500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2065	5	2	0.24	54618350	26173	48.70	2075	2110	2065	2675	1445	2060	2086.82	1.46	0	-4716	2106	2083	2037	2014	1968	2094	2025	146	615	500	1440	5	1	29135091	602	-3.71	0.64	12	0.09	-556.00	3209.00	3430	20230601	-39.80	1871	20231006	10.37	2930	-29.52	20240223	1930	6.99	20240416	3420	-39.62	20230605	1871	10.37	20231006	3.28	N	056700	500	145 억		426375	N	N	0	N	00	N
145	20240603	090459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2095	35	2	1.70	8523960	4088	7.61	2075	2095	2075	2675	1445	2060	2085.12	1.46	0	378	2106	2083	2037	2014	1968	2094	2025	146	615	500	1440	5	1	29135091	610	-3.77	0.65	12	0.01	-556.00	3209.00	3430	20230601	-38.92	1871	20231006	11.97	2930	-28.50	20240223	1930	8.55	20240416	3420	-38.74	20230605	1871	11.97	20231006	3.28	N	056700	500	145 억		426375	N	N	0	N	00	N