KissMeData/190510/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	160941	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13560	-90	5	-0.66	545269470	40275	47.79	13650	13700	13500	17740	9560	13650	13538.46	2.42	0	946	13976	13812	13606	13442	13236	13710	13340	83	4090	500	10100	10	1	16264384	2205	9.35	1.45	12	0.25	1450.00	9358.00	23500	20240129	-42.30	10330	20231027	31.27	23500	-42.30	20240129	12800	5.94	20240624	23500	-42.30	20240129	10330	31.27	20231027	5.57	N	190510	500	83 억		392955	N	N	14	N	00	N
3	20240628	150955	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13500	-150	5	-1.10	501743720	37060	43.97	13650	13700	13500	17740	9560	13650	13538.69	2.42	0	2057	13976	13812	13606	13442	13236	13710	13340	83	4090	500	10100	10	1	16264384	2196	9.31	1.44	12	0.23	1450.00	9358.00	23500	20240129	-42.55	10330	20231027	30.69	23500	-42.55	20240129	12800	5.47	20240624	23500	-42.55	20240129	10330	30.69	20231027	5.57	N	190510	500	83 억		392955	N	N	44	N	00	N
4	20240628	140954	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13510	-140	5	-1.03	404256970	29844	35.41	13650	13700	13500	17740	9560	13650	13545.67	2.42	0	1598	13976	13812	13606	13442	13236	13710	13340	83	4090	500	10100	10	1	16264384	2197	9.32	1.44	12	0.18	1450.00	9358.00	23500	20240129	-42.51	10330	20231027	30.78	23500	-42.51	20240129	12800	5.55	20240624	23500	-42.51	20240129	10330	30.78	20231027	5.57	N	190510	500	83 억		392955	N	N	44	N	00	N
5	20240628	130953	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13610	-40	5	-0.29	312500310	23059	27.36	13650	13700	13500	17740	9560	13650	13552.21	2.42	0	860	13976	13812	13606	13442	13236	13710	13340	83	4090	500	10100	10	1	16264384	2214	9.39	1.45	12	0.14	1450.00	9358.00	23500	20240129	-42.09	10330	20231027	31.75	23500	-42.09	20240129	12800	6.33	20240624	23500	-42.09	20240129	10330	31.75	20231027	5.57	N	190510	500	83 억		392955	N	N	44	N	00	N
6	20240628	120951	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13590	-60	5	-0.44	258204680	19062	22.62	13650	13700	13500	17740	9560	13650	13545.52	2.42	0	539	13976	13812	13606	13442	13236	13710	13340	83	4090	500	10100	10	1	16264384	2210	9.37	1.45	12	0.12	1450.00	9358.00	23500	20240129	-42.17	10330	20231027	31.56	23500	-42.17	20240129	12800	6.17	20240624	23500	-42.17	20240129	10330	31.56	20231027	5.57	N	190510	500	83 억		392955	N	N	44	N	00	N
7	20240628	110936	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13530	-120	5	-0.88	211406470	15607	18.52	13650	13700	13500	17740	9560	13650	13545.62	2.42	0	61	13976	13812	13606	13442	13236	13710	13340	83	4090	500	10100	10	1	16264384	2201	9.33	1.45	12	0.10	1450.00	9358.00	23500	20240129	-42.43	10330	20231027	30.98	23500	-42.43	20240129	12800	5.70	20240624	23500	-42.43	20240129	10330	30.98	20231027	5.57	N	190510	500	83 억		392955	N	N	44	N	00	N
8	20240628	100932	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13540	-110	5	-0.81	134764710	9938	11.79	13650	13700	13520	17740	9560	13650	13560.55	2.42	0	-206	13976	13812	13606	13442	13236	13710	13340	83	4090	500	10100	10	1	16264384	2202	9.34	1.45	12	0.06	1450.00	9358.00	23500	20240129	-42.38	10330	20231027	31.07	23500	-42.38	20240129	12800	5.78	20240624	23500	-42.38	20240129	10330	31.07	20231027	5.57	N	190510	500	83 억		392955	N	N	44	N	00	N
9	20240628	090935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13590	-60	5	-0.44	18359900	1348	1.60	13650	13700	13580	17740	9560	13650	13620.10	2.42	0	-249	13976	13812	13606	13442	13236	13710	13340	83	4090	500	10100	10	1	16264384	2210	9.37	1.45	12	0.01	1450.00	9358.00	23500	20240129	-42.17	10330	20231027	31.56	23500	-42.17	20240129	12800	6.17	20240624	23500	-42.17	20240129	10330	31.56	20231027	5.57	N	190510	500	83 억		392955	N	N	44	N	00	N
10	20240627	160927	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13650	-100	5	-0.73	1142513300	84142	89.53	13730	13770	13400	17870	9630	13750	13578.36	2.40	0	1805	14056	13902	13686	13532	13316	13980	13610	83	4120	500	10170	10	1	16264384	2220	9.41	1.46	12	0.52	1450.00	9358.00	23500	20240129	-41.91	10330	20231027	32.14	23500	-41.91	20240129	12800	6.64	20240624	23500	-41.91	20240129	10330	32.14	20231027	5.70	N	190510	500	83 억		391040	N	N	44	N	00	N
11	20240627	150934	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13620	-130	5	-0.95	1104400940	81347	86.56	13730	13770	13400	17870	9630	13750	13576.41	2.40	0	2541	14056	13902	13686	13532	13316	13980	13610	83	4120	500	10170	10	1	16264384	2215	9.39	1.46	12	0.50	1450.00	9358.00	23500	20240129	-42.04	10330	20231027	31.85	23500	-42.04	20240129	12800	6.41	20240624	23500	-42.04	20240129	10330	31.85	20231027	5.70	N	190510	500	83 억		391040	N	N	1	N	00	N
12	20240627	140931	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13660	-90	5	-0.65	1009910400	74421	79.19	13730	13770	13400	17870	9630	13750	13570.22	2.40	0	5164	14056	13902	13686	13532	13316	13980	13610	83	4120	500	10170	10	1	16264384	2222	9.42	1.46	12	0.46	1450.00	9358.00	23500	20240129	-41.87	10330	20231027	32.24	23500	-41.87	20240129	12800	6.72	20240624	23500	-41.87	20240129	10330	32.24	20231027	5.70	N	190510	500	83 억		391040	N	N	1	N	00	N
13	20240627	130931	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13700	-50	5	-0.36	868941420	64127	68.24	13730	13770	13400	17870	9630	13750	13550.30	2.40	0	10555	14056	13902	13686	13532	13316	13980	13610	83	4120	500	10170	10	1	16264384	2228	9.45	1.46	12	0.39	1450.00	9358.00	23500	20240129	-41.70	10330	20231027	32.62	23500	-41.70	20240129	12800	7.03	20240624	23500	-41.70	20240129	10330	32.62	20231027	5.70	N	190510	500	83 억		391040	N	N	1	N	00	N
14	20240627	120934	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13640	-110	5	-0.80	770157070	56890	60.53	13730	13770	13400	17870	9630	13750	13537.63	2.40	0	10463	14056	13902	13686	13532	13316	13980	13610	83	4120	500	10170	10	1	16264384	2218	9.41	1.46	12	0.35	1450.00	9358.00	23500	20240129	-41.96	10330	20231027	32.04	23500	-41.96	20240129	12800	6.56	20240624	23500	-41.96	20240129	10330	32.04	20231027	5.70	N	190510	500	83 억		391040	N	N	1	N	00	N
15	20240627	110933	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13620	-130	5	-0.95	680486150	50307	53.53	13730	13770	13400	17870	9630	13750	13526.64	2.40	0	7550	14056	13902	13686	13532	13316	13980	13610	83	4120	500	10170	10	1	16264384	2215	9.39	1.46	12	0.31	1450.00	9358.00	23500	20240129	-42.04	10330	20231027	31.85	23500	-42.04	20240129	12800	6.41	20240624	23500	-42.04	20240129	10330	31.85	20231027	5.70	N	190510	500	83 억		391040	N	N	1	N	00	N
16	20240627	100932	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13630	-120	5	-0.87	262705870	19364	20.60	13730	13770	13490	17870	9630	13750	13566.66	2.40	0	-8070	14056	13902	13686	13532	13316	13980	13610	83	4120	500	10170	10	1	16264384	2217	9.40	1.46	12	0.12	1450.00	9358.00	23500	20240129	-42.00	10330	20231027	31.95	23500	-42.00	20240129	12800	6.48	20240624	23500	-42.00	20240129	10330	31.95	20231027	5.70	N	190510	500	83 억		391040	N	N	1	N	00	N
17	20240627	090932	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13740	-10	5	-0.07	41117530	3012	3.20	13730	13770	13560	17870	9630	13750	13651.04	2.40	0	-627	14056	13902	13686	13532	13316	13980	13610	83	4120	500	10170	10	1	16264384	2235	9.48	1.47	12	0.02	1450.00	9358.00	23500	20240129	-41.53	10330	20231027	33.01	23500	-41.53	20240129	12800	7.34	20240624	23500	-41.53	20240129	10330	33.01	20231027	5.70	N	190510	500	83 억		391040	N	N	1	N	00	N
18	20240626	160928	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13750	200	2	1.48	1276722350	93344	57.66	13610	13840	13470	17610	9490	13550	13677.26	2.37	0	5157	13950	13750	13380	13180	12810	13850	13280	83	4060	500	10020	10	1	16264384	2236	9.48	1.47	12	0.57	1450.00	9358.00	23500	20240129	-41.49	10330	20231027	33.11	23500	-41.49	20240129	12800	7.42	20240624	23500	-41.49	20240129	10330	33.11	20231027	5.81	N	190510	500	83 억		385456	N	N	1	N	00	N
19	20240626	150932	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13680	130	2	0.96	1179246780	86240	53.27	13610	13840	13470	17610	9490	13550	13674.01	2.37	0	5508	13950	13750	13380	13180	12810	13850	13280	83	4060	500	10020	10	1	16264384	2225	9.43	1.46	12	0.53	1450.00	9358.00	23500	20240129	-41.79	10330	20231027	32.43	23500	-41.79	20240129	12800	6.88	20240624	23500	-41.79	20240129	10330	32.43	20231027	5.81	N	190510	500	83 억		385456	N	N	56	N	00	N
20	20240626	140929	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13830	280	2	2.07	942234580	68970	42.61	13610	13840	13470	17610	9490	13550	13661.51	2.37	0	2544	13950	13750	13380	13180	12810	13850	13280	83	4060	500	10020	10	1	16264384	2249	9.54	1.48	12	0.42	1450.00	9358.00	23500	20240129	-41.15	10330	20231027	33.88	23500	-41.15	20240129	12800	8.05	20240624	23500	-41.15	20240129	10330	33.88	20231027	5.81	N	190510	500	83 억		385456	N	N	56	N	00	N
21	20240626	130931	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13570	20	2	0.15	494664540	36344	22.45	13610	13730	13470	17610	9490	13550	13610.62	2.37	0	-10791	13950	13750	13380	13180	12810	13850	13280	83	4060	500	10020	10	1	16264384	2207	9.36	1.45	12	0.22	1450.00	9358.00	23500	20240129	-42.26	10330	20231027	31.36	23500	-42.26	20240129	12800	6.02	20240624	23500	-42.26	20240129	10330	31.36	20231027	5.81	N	190510	500	83 억		385456	N	N	56	N	00	N
22	20240626	120930	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13590	40	2	0.30	458867260	33707	20.82	13610	13730	13470	17610	9490	13550	13613.41	2.37	0	-11327	13950	13750	13380	13180	12810	13850	13280	83	4060	500	10020	10	1	16264384	2210	9.37	1.45	12	0.21	1450.00	9358.00	23500	20240129	-42.17	10330	20231027	31.56	23500	-42.17	20240129	12800	6.17	20240624	23500	-42.17	20240129	10330	31.56	20231027	5.81	N	190510	500	83 억		385456	N	N	56	N	00	N
23	20240626	110931	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13530	-20	5	-0.15	420762570	30899	19.09	13610	13730	13470	17610	9490	13550	13617.35	2.37	0	-10231	13950	13750	13380	13180	12810	13850	13280	83	4060	500	10020	10	1	16264384	2201	9.33	1.45	12	0.19	1450.00	9358.00	23500	20240129	-42.43	10330	20231027	30.98	23500	-42.43	20240129	12800	5.70	20240624	23500	-42.43	20240129	10330	30.98	20231027	5.81	N	190510	500	83 억		385456	N	N	56	N	00	N
24	20240626	100928	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13590	40	2	0.30	318135110	23313	14.40	13610	13730	13520	17610	9490	13550	13646.25	2.37	0	-8990	13950	13750	13380	13180	12810	13850	13280	83	4060	500	10020	10	1	16264384	2210	9.37	1.45	12	0.14	1450.00	9358.00	23500	20240129	-42.17	10330	20231027	31.56	23500	-42.17	20240129	12800	6.17	20240624	23500	-42.17	20240129	10330	31.56	20231027	5.81	N	190510	500	83 억		385456	N	N	56	N	00	N
25	20240626	090930	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13560	10	2	0.07	39199230	2888	1.78	13610	13610	13520	17610	9490	13550	13573.14	2.37	0	-1735	13950	13750	13380	13180	12810	13850	13280	83	4060	500	10020	10	1	16264384	2205	9.35	1.45	12	0.02	1450.00	9358.00	23500	20240129	-42.30	10330	20231027	31.27	23500	-42.30	20240129	12800	5.94	20240624	23500	-42.30	20240129	10330	31.27	20231027	5.81	N	190510	500	83 억		385456	N	N	56	N	00	N
26	20240625	160928	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13550	270	2	2.03	2140225530	160428	106.55	13280	13580	13010	17260	9300	13280	13340.52	2.27	0	17134	13666	13472	13136	12942	12606	13570	13040	83	3980	500	9820	10	1	16264384	2204	9.34	1.45	12	0.99	1450.00	9358.00	23500	20240129	-42.34	10330	20231027	31.17	23500	-42.34	20240129	12800	5.86	20240624	23500	-42.34	20240129	10330	31.17	20231027	5.81	N	190510	500	83 억		368692	N	N	56	N	00	N
27	20240625	150926	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13570	290	2	2.18	2082570400	156171	103.72	13280	13580	13010	17260	9300	13280	13335.19	2.27	0	16438	13666	13472	13136	12942	12606	13570	13040	83	3980	500	9820	10	1	16264384	2207	9.36	1.45	12	0.96	1450.00	9358.00	23500	20240129	-42.26	10330	20231027	31.36	23500	-42.26	20240129	12800	6.02	20240624	23500	-42.26	20240129	10330	31.36	20231027	5.81	N	190510	500	83 억		368692	N	N	0	N	00	N
28	20240625	140928	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13430	150	2	1.13	1662795760	125111	83.10	13280	13480	13010	17260	9300	13280	13290.56	2.27	0	2302	13666	13472	13136	12942	12606	13570	13040	83	3980	500	9820	10	1	16264384	2184	9.26	1.44	12	0.77	1450.00	9358.00	23500	20240129	-42.85	10330	20231027	30.01	23500	-42.85	20240129	12800	4.92	20240624	23500	-42.85	20240129	10330	30.01	20231027	5.81	N	190510	500	83 억		368692	N	N	0	N	00	N
29	20240625	130929	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13430	150	2	1.13	1461223070	110122	73.14	13280	13480	13010	17260	9300	13280	13269.13	2.27	0	-436	13666	13472	13136	12942	12606	13570	13040	83	3980	500	9820	10	1	16264384	2184	9.26	1.44	12	0.68	1450.00	9358.00	23500	20240129	-42.85	10330	20231027	30.01	23500	-42.85	20240129	12800	4.92	20240624	23500	-42.85	20240129	10330	30.01	20231027	5.81	N	190510	500	83 억		368692	N	N	0	N	00	N
30	20240625	120932	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13280	0	3	0.00	1202720260	90780	60.29	13280	13480	13010	17260	9300	13280	13248.74	2.27	0	-13157	13666	13472	13136	12942	12606	13570	13040	83	3980	500	9820	10	1	16264384	2160	9.16	1.42	12	0.56	1450.00	9358.00	23500	20240129	-43.49	10330	20231027	28.56	23500	-43.49	20240129	12800	3.75	20240624	23500	-43.49	20240129	10330	28.56	20231027	5.81	N	190510	500	83 억		368692	N	N	0	N	00	N
31	20240625	110930	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13160	-120	5	-0.90	1075559070	81155	53.90	13280	13480	13010	17260	9300	13280	13253.15	2.27	0	-18681	13666	13472	13136	12942	12606	13570	13040	83	3980	500	9820	10	1	16264384	2140	9.08	1.41	12	0.50	1450.00	9358.00	23500	20240129	-44.00	10330	20231027	27.40	23500	-44.00	20240129	12800	2.81	20240624	23500	-44.00	20240129	10330	27.40	20231027	5.81	N	190510	500	83 억		368692	N	N	0	N	00	N
32	20240625	100928	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13060	-220	5	-1.66	924404660	69639	46.25	13280	13480	13010	17260	9300	13280	13274.24	2.27	0	-20025	13666	13472	13136	12942	12606	13570	13040	83	3980	500	9820	10	1	16264384	2124	9.01	1.40	12	0.43	1450.00	9358.00	23500	20240129	-44.43	10330	20231027	26.43	23500	-44.43	20240129	12800	2.03	20240624	23500	-44.43	20240129	10330	26.43	20231027	5.81	N	190510	500	83 억		368692	N	N	0	N	00	N
33	20240625	090928	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13240	-40	5	-0.30	98317340	7392	4.91	13280	13380	13230	17260	9300	13280	13300.51	2.27	0	-3495	13666	13472	13136	12942	12606	13570	13040	83	3980	500	9820	10	1	16264384	2153	9.13	1.41	12	0.05	1450.00	9358.00	23500	20240129	-43.66	10330	20231027	28.17	23500	-43.66	20240129	12800	3.44	20240624	23500	-43.66	20240129	10330	28.17	20231027	5.81	N	190510	500	83 억		368692	N	N	0	N	00	N
34	20240624	160925	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13280	340	2	2.63	1954960460	149401	149.58	13010	13330	12800	16820	9060	12940	13082.85	2.08	0	31181	13466	13202	13056	12792	12646	13130	12720	83	3880	500	9570	10	1	16264384	2160	9.16	1.42	12	0.92	1450.00	9358.00	23500	20240129	-43.49	10330	20231027	28.56	23500	-43.49	20240129	12800	3.75	20240624	23500	-43.49	20240129	10330	28.56	20231027	5.79	N	190510	500	83 억		337876	N	N	97	N	00	N
35	20240624	150925	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13290	350	2	2.70	1778233280	136093	136.25	13010	13330	12800	16820	9060	12940	13066.31	2.08	0	29364	13466	13202	13056	12792	12646	13130	12720	83	3880	500	9570	10	1	16264384	2162	9.17	1.42	12	0.84	1450.00	9358.00	23500	20240129	-43.45	10330	20231027	28.65	23500	-43.45	20240129	12800	3.83	20240624	23500	-43.45	20240129	10330	28.65	20231027	5.79	N	190510	500	83 억		337876	N	N	97	N	00	N
36	20240624	140926	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13020	80	2	0.62	971430980	75118	75.21	13010	13080	12800	16820	9060	12940	12932.07	2.08	0	9552	13466	13202	13056	12792	12646	13130	12720	83	3880	500	9570	10	1	16264384	2118	8.98	1.39	12	0.46	1450.00	9358.00	23500	20240129	-44.60	10330	20231027	26.04	23500	-44.60	20240129	12800	1.72	20240624	23500	-44.60	20240129	10330	26.04	20231027	5.79	N	190510	500	83 억		337876	N	N	97	N	00	N
37	20240624	130924	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12920	-20	5	-0.15	713049640	55224	55.29	13010	13080	12800	16820	9060	12940	12911.95	2.08	0	8029	13466	13202	13056	12792	12646	13130	12720	83	3880	500	9570	10	1	16264384	2101	8.91	1.38	12	0.34	1450.00	9358.00	23500	20240129	-45.02	10330	20231027	25.07	23500	-45.02	20240129	12800	0.94	20240624	23500	-45.02	20240129	10330	25.07	20231027	5.79	N	190510	500	83 억		337876	N	N	97	N	00	N
38	20240624	120925	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12870	-70	5	-0.54	647311310	50112	50.17	13010	13080	12800	16820	9060	12940	12917.29	2.08	0	6724	13466	13202	13056	12792	12646	13130	12720	83	3880	500	9570	10	1	16264384	2093	8.88	1.38	12	0.31	1450.00	9358.00	23500	20240129	-45.23	10330	20231027	24.59	23500	-45.23	20240129	12800	0.55	20240624	23500	-45.23	20240129	10330	24.59	20231027	5.79	N	190510	500	83 억		337876	N	N	97	N	00	N
39	20240624	110927	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12910	-30	5	-0.23	395383810	30516	30.55	13010	13080	12900	16820	9060	12940	12956.61	2.08	0	-278	13466	13202	13056	12792	12646	13130	12720	83	3880	500	9570	10	1	16264384	2100	8.90	1.38	12	0.19	1450.00	9358.00	23500	20240129	-45.06	10330	20231027	24.98	23500	-45.06	20240129	12900	0.08	20240624	23500	-45.06	20240129	10330	24.98	20231027	5.79	N	190510	500	83 억		337876	N	N	97	N	00	N
40	20240624	100925	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12910	-30	5	-0.23	271009080	20888	20.91	13010	13080	12910	16820	9060	12940	12974.39	2.08	0	-637	13466	13202	13056	12792	12646	13130	12720	83	3880	500	9570	10	1	16264384	2100	8.90	1.38	12	0.13	1450.00	9358.00	23500	20240129	-45.06	10330	20231027	24.98	23500	-45.06	20240129	12910	0.00	20240624	23500	-45.06	20240129	10330	24.98	20231027	5.79	N	190510	500	83 억		337876	N	N	97	N	00	N
41	20240624	090926	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12980	40	2	0.31	157532820	12136	12.15	13010	13080	12910	16820	9060	12940	12980.62	2.08	0	-2015	13466	13202	13056	12792	12646	13130	12720	83	3880	500	9570	10	1	16264384	2111	8.95	1.39	12	0.07	1450.00	9358.00	23500	20240129	-44.77	10330	20231027	25.65	23500	-44.77	20240129	12910	0.54	20240624	23500	-44.77	20240129	10330	25.65	20231027	5.79	N	190510	500	83 억		337876	N	N	97	N	00	N
42	20240621	160855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12940	-330	5	-2.49	1293657830	99410	211.00	13270	13320	12910	17250	9290	13270	13013.49	2.16	0	-13141	13396	13332	13256	13192	13116	13295	13155	83	3980	500	9810	10	1	16264384	2105	8.92	1.38	12	0.61	1450.00	9358.00	23500	20240129	-44.94	10330	20231027	25.27	23500	-44.94	20240129	12910	0.23	20240621	23500	-44.94	20240129	10330	25.27	20231027	5.66	N	190510	500	83 억		352110	N	N	97	N	00	N
43	20240621	150855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12920	-350	5	-2.64	1216824090	93469	198.39	13270	13320	12910	17250	9290	13270	13018.48	2.16	0	-11956	13396	13332	13256	13192	13116	13295	13155	83	3980	500	9810	10	1	16264384	2101	8.91	1.38	12	0.57	1450.00	9358.00	23500	20240129	-45.02	10330	20231027	25.07	23500	-45.02	20240129	12910	0.08	20240621	23500	-45.02	20240129	10330	25.07	20231027	5.66	N	190510	500	83 억		352110	N	N	22	N	00	N
44	20240621	140854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12950	-320	5	-2.41	1049157170	80504	170.87	13270	13320	12940	17250	9290	13270	13032.36	2.16	0	-13340	13396	13332	13256	13192	13116	13295	13155	83	3980	500	9810	10	1	16264384	2106	8.93	1.38	12	0.49	1450.00	9358.00	23500	20240129	-44.89	10330	20231027	25.36	23500	-44.89	20240129	12940	0.08	20240621	23500	-44.89	20240129	10330	25.36	20231027	5.66	N	190510	500	83 억		352110	N	N	22	N	00	N
45	20240621	130855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12990	-280	5	-2.11	929393490	71260	151.25	13270	13320	12950	17250	9290	13270	13042.29	2.16	0	-11913	13396	13332	13256	13192	13116	13295	13155	83	3980	500	9810	10	1	16264384	2113	8.96	1.39	12	0.44	1450.00	9358.00	23500	20240129	-44.72	10330	20231027	25.75	23500	-44.72	20240129	12950	0.31	20240621	23500	-44.72	20240129	10330	25.75	20231027	5.66	N	190510	500	83 억		352110	N	N	22	N	00	N
46	20240621	120858	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13020	-250	5	-1.88	563213420	43071	91.42	13270	13320	13010	17250	9290	13270	13076.40	2.16	0	-8660	13396	13332	13256	13192	13116	13295	13155	83	3980	500	9810	10	1	16264384	2118	8.98	1.39	12	0.26	1450.00	9358.00	23500	20240129	-44.60	10330	20231027	26.04	23500	-44.60	20240129	13010	0.08	20240621	23500	-44.60	20240129	10330	26.04	20231027	5.66	N	190510	500	83 억		352110	N	N	22	N	00	N
47	20240621	110855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13030	-240	5	-1.81	490474870	37486	79.57	13270	13320	13010	17250	9290	13270	13084.21	2.16	0	-8909	13396	13332	13256	13192	13116	13295	13155	83	3980	500	9810	10	1	16264384	2119	8.99	1.39	12	0.23	1450.00	9358.00	23500	20240129	-44.55	10330	20231027	26.14	23500	-44.55	20240129	13010	0.15	20240621	23500	-44.55	20240129	10330	26.14	20231027	5.66	N	190510	500	83 억		352110	N	N	22	N	00	N
48	20240621	100853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13060	-210	5	-1.58	356949250	27262	57.87	13270	13320	13010	17250	9290	13270	13093.29	2.16	0	-10040	13396	13332	13256	13192	13116	13295	13155	83	3980	500	9810	10	1	16264384	2124	9.01	1.40	12	0.17	1450.00	9358.00	23500	20240129	-44.43	10330	20231027	26.43	23500	-44.43	20240129	13010	0.38	20240621	23500	-44.43	20240129	10330	26.43	20231027	5.66	N	190510	500	83 억		352110	N	N	22	N	00	N
49	20240621	090858	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13220	-50	5	-0.38	21666730	1637	3.47	13270	13320	13210	17250	9290	13270	13235.63	2.16	0	-542	13396	13332	13256	13192	13116	13295	13155	83	3980	500	9810	10	1	16264384	2150	9.12	1.41	12	0.01	1450.00	9358.00	23500	20240129	-43.74	10330	20231027	27.98	23500	-43.74	20240129	13180	0.30	20240620	23500	-43.74	20240129	10330	27.98	20231027	5.66	N	190510	500	83 억		352110	N	N	22	N	00	N
50	20240620	160851	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13270	50	2	0.38	621096500	46930	32.69	13320	13320	13180	17180	9260	13220	13234.44	2.14	0	4914	13573	13396	13293	13116	13013	13345	13065	83	3960	500	9780	10	1	16264384	2158	9.15	1.42	12	0.29	1450.00	9358.00	23500	20240129	-43.53	10330	20231027	28.46	23500	-43.53	20240129	13180	0.68	20240620	23500	-43.53	20240129	10330	28.46	20231027	5.66	N	190510	500	83 억		347928	N	N	22	N	00	N
51	20240620	150853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13220	0	3	0.00	604645320	45688	31.82	13320	13320	13180	17180	9260	13220	13234.23	2.14	0	4405	13573	13396	13293	13116	13013	13345	13065	83	3960	500	9780	10	1	16264384	2150	9.12	1.41	12	0.28	1450.00	9358.00	23500	20240129	-43.74	10330	20231027	27.98	23500	-43.74	20240129	13180	0.30	20240620	23500	-43.74	20240129	10330	27.98	20231027	5.66	N	190510	500	83 억		347928	N	N	23	N	00	N
52	20240620	140853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13220	0	3	0.00	486706520	36756	25.60	13320	13320	13180	17180	9260	13220	13241.55	2.14	0	1939	13573	13396	13293	13116	13013	13345	13065	83	3960	500	9780	10	1	16264384	2150	9.12	1.41	12	0.23	1450.00	9358.00	23500	20240129	-43.74	10330	20231027	27.98	23500	-43.74	20240129	13180	0.30	20240620	23500	-43.74	20240129	10330	27.98	20231027	5.66	N	190510	500	83 억		347928	N	N	23	N	00	N
53	20240620	130853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13190	-30	5	-0.23	428067420	32312	22.51	13320	13320	13190	17180	9260	13220	13247.94	2.14	0	2197	13573	13396	13293	13116	13013	13345	13065	83	3960	500	9780	10	1	16264384	2145	9.10	1.41	12	0.20	1450.00	9358.00	23500	20240129	-43.87	10330	20231027	27.69	23500	-43.87	20240129	13190	0.00	20240620	23500	-43.87	20240129	10330	27.69	20231027	5.66	N	190510	500	83 억		347928	N	N	23	N	00	N
54	20240620	120851	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13220	0	3	0.00	378830680	28583	19.91	13320	13320	13190	17180	9260	13220	13253.71	2.14	0	2158	13573	13396	13293	13116	13013	13345	13065	83	3960	500	9780	10	1	16264384	2150	9.12	1.41	12	0.18	1450.00	9358.00	23500	20240129	-43.74	10330	20231027	27.98	23500	-43.74	20240129	13190	0.23	20240620	23500	-43.74	20240129	10330	27.98	20231027	5.66	N	190510	500	83 억		347928	N	N	23	N	00	N
55	20240620	110854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13260	40	2	0.30	262345630	19769	13.77	13320	13320	13220	17180	9260	13220	13270.56	2.14	0	5351	13573	13396	13293	13116	13013	13345	13065	83	3960	500	9780	10	1	16264384	2157	9.14	1.42	12	0.12	1450.00	9358.00	23500	20240129	-43.57	10330	20231027	28.36	23500	-43.57	20240129	13190	0.53	20240619	23500	-43.57	20240129	10330	28.36	20231027	5.66	N	190510	500	83 억		347928	N	N	23	N	00	N
56	20240620	100851	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13280	60	2	0.45	195285860	14716	10.25	13320	13320	13220	17180	9260	13220	13270.31	2.14	0	4701	13573	13396	13293	13116	13013	13345	13065	83	3960	500	9780	10	1	16264384	2160	9.16	1.42	12	0.09	1450.00	9358.00	23500	20240129	-43.49	10330	20231027	28.56	23500	-43.49	20240129	13190	0.68	20240619	23500	-43.49	20240129	10330	28.56	20231027	5.66	N	190510	500	83 억		347928	N	N	23	N	00	N
57	20240620	090857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13250	30	2	0.23	34682930	2615	1.82	13320	13320	13220	17180	9260	13220	13263.07	2.14	0	-424	13573	13396	13293	13116	13013	13345	13065	83	3960	500	9780	10	1	16264384	2155	9.14	1.42	12	0.02	1450.00	9358.00	23500	20240129	-43.62	10330	20231027	28.27	23500	-43.62	20240129	13190	0.45	20240619	23500	-43.62	20240129	10330	28.27	20231027	5.66	N	190510	500	83 억		347928	N	N	23	N	00	N
58	20240619	160848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13220	-110	5	-0.83	1901903600	143004	293.81	13330	13470	13190	17320	9340	13330	13299.82	2.04	0	23277	13663	13496	13413	13246	13163	13455	13205	83	3990	500	9860	10	1	16264384	2150	9.12	1.41	12	0.88	1450.00	9358.00	23500	20240129	-43.74	10330	20231027	27.98	23500	-43.74	20240129	13190	0.23	20240619	23500	-43.74	20240129	10330	27.98	20231027	5.70	N	190510	500	83 억		331032	N	N	23	N	00	N
59	20240619	150847	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13230	-100	5	-0.75	1814764250	136414	280.27	13330	13470	13190	17320	9340	13330	13303.36	2.04	0	23975	13663	13496	13413	13246	13163	13455	13205	83	3990	500	9860	10	1	16264384	2152	9.12	1.41	12	0.84	1450.00	9358.00	23500	20240129	-43.70	10330	20231027	28.07	23500	-43.70	20240129	13190	0.30	20240619	23500	-43.70	20240129	10330	28.07	20231027	5.70	N	190510	500	83 억		331032	N	N	17	N	00	N
60	20240619	140855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13230	-100	5	-0.75	1691617020	127097	261.12	13330	13470	13190	17320	9340	13330	13309.65	2.04	0	23559	13663	13496	13413	13246	13163	13455	13205	83	3990	500	9860	10	1	16264384	2152	9.12	1.41	12	0.78	1450.00	9358.00	23500	20240129	-43.70	10330	20231027	28.07	23500	-43.70	20240129	13190	0.30	20240619	23500	-43.70	20240129	10330	28.07	20231027	5.70	N	190510	500	83 억		331032	N	N	17	N	00	N
61	20240619	130844	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13240	-90	5	-0.68	1584531440	118993	244.47	13330	13470	13190	17320	9340	13330	13316.17	2.04	0	22049	13663	13496	13413	13246	13163	13455	13205	83	3990	500	9860	10	1	16264384	2153	9.13	1.41	12	0.73	1450.00	9358.00	23500	20240129	-43.66	10330	20231027	28.17	23500	-43.66	20240129	13190	0.38	20240619	23500	-43.66	20240129	10330	28.17	20231027	5.70	N	190510	500	83 억		331032	N	N	17	N	00	N
62	20240619	120846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13270	-60	5	-0.45	1451034880	108902	223.74	13330	13470	13210	17320	9340	13330	13324.23	2.04	0	26700	13663	13496	13413	13246	13163	13455	13205	83	3990	500	9860	10	1	16264384	2158	9.15	1.42	12	0.67	1450.00	9358.00	23500	20240129	-43.53	10330	20231027	28.46	23500	-43.53	20240129	13210	0.45	20240619	23500	-43.53	20240129	10330	28.46	20231027	5.70	N	190510	500	83 억		331032	N	N	17	N	00	N
63	20240619	110850	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13350	20	2	0.15	1181748230	88625	182.08	13330	13470	13300	17320	9340	13330	13334.25	2.04	0	38113	13663	13496	13413	13246	13163	13455	13205	83	3990	500	9860	10	1	16264384	2171	9.21	1.43	12	0.54	1450.00	9358.00	23500	20240129	-43.19	10330	20231027	29.24	23500	-43.19	20240129	13220	0.98	20240611	23500	-43.19	20240129	10330	29.24	20231027	5.70	N	190510	500	83 억		331032	N	N	17	N	00	N
64	20240619	100850	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13360	30	2	0.23	994708360	74615	153.30	13330	13470	13300	17320	9340	13330	13331.21	2.04	0	36341	13663	13496	13413	13246	13163	13455	13205	83	3990	500	9860	10	1	16264384	2173	9.21	1.43	12	0.46	1450.00	9358.00	23500	20240129	-43.15	10330	20231027	29.33	23500	-43.15	20240129	13220	1.06	20240611	23500	-43.15	20240129	10330	29.33	20231027	5.70	N	190510	500	83 억		331032	N	N	17	N	00	N
65	20240619	090856	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13430	100	2	0.75	50065880	3750	7.70	13330	13430	13330	17320	9340	13330	13350.90	2.04	0	2082	13663	13496	13413	13246	13163	13455	13205	83	3990	500	9860	10	1	16264384	2184	9.26	1.44	12	0.02	1450.00	9358.00	23500	20240129	-42.85	10330	20231027	30.01	23500	-42.85	20240129	13220	1.59	20240611	23500	-42.85	20240129	10330	30.01	20231027	5.70	N	190510	500	83 억		331032	N	N	17	N	00	N
66	20240618	160844	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13330	-50	5	-0.37	650101510	48471	83.01	13420	13580	13330	17390	9370	13380	13412.18	2.10	0	-10487	13760	13570	13460	13270	13160	13515	13215	83	4010	500	9900	10	1	16264384	2168	9.19	1.42	12	0.30	1450.00	9358.00	23500	20240129	-43.28	10330	20231027	29.04	23500	-43.28	20240129	13220	0.83	20240611	23500	-43.28	20240129	10330	29.04	20231027	5.72	N	190510	500	83 억		341403	N	N	17	N	00	N
67	20240618	150842	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13340	-40	5	-0.30	610141570	45474	77.88	13420	13580	13330	17390	9370	13380	13417.37	2.10	0	-10457	13760	13570	13460	13270	13160	13515	13215	83	4010	500	9900	10	1	16264384	2170	9.20	1.43	12	0.28	1450.00	9358.00	23500	20240129	-43.23	10330	20231027	29.14	23500	-43.23	20240129	13220	0.91	20240611	23500	-43.23	20240129	10330	29.14	20231027	5.72	N	190510	500	83 억		341403	N	N	8	N	00	N
68	20240618	140846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13380	0	3	0.00	475847080	35417	60.65	13420	13580	13380	17390	9370	13380	13435.56	2.10	0	-8642	13760	13570	13460	13270	13160	13515	13215	83	4010	500	9900	10	1	16264384	2176	9.23	1.43	12	0.22	1450.00	9358.00	23500	20240129	-43.06	10330	20231027	29.53	23500	-43.06	20240129	13220	1.21	20240611	23500	-43.06	20240129	10330	29.53	20231027	5.72	N	190510	500	83 억		341403	N	N	8	N	00	N
69	20240618	130848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13410	30	2	0.22	389705310	28985	49.64	13420	13580	13400	17390	9370	13380	13445.07	2.10	0	-5290	13760	13570	13460	13270	13160	13515	13215	83	4010	500	9900	10	1	16264384	2181	9.25	1.43	12	0.18	1450.00	9358.00	23500	20240129	-42.94	10330	20231027	29.82	23500	-42.94	20240129	13220	1.44	20240611	23500	-42.94	20240129	10330	29.82	20231027	5.72	N	190510	500	83 억		341403	N	N	8	N	00	N
70	20240618	120847	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13450	70	2	0.52	292567710	21745	37.24	13420	13580	13400	17390	9370	13380	13454.48	2.10	0	-3984	13760	13570	13460	13270	13160	13515	13215	83	4010	500	9900	10	1	16264384	2188	9.28	1.44	12	0.13	1450.00	9358.00	23500	20240129	-42.77	10330	20231027	30.20	23500	-42.77	20240129	13220	1.74	20240611	23500	-42.77	20240129	10330	30.20	20231027	5.72	N	190510	500	83 억		341403	N	N	8	N	00	N
71	20240618	110845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13400	20	2	0.15	216847710	16104	27.58	13420	13580	13400	17390	9370	13380	13465.46	2.10	0	-2419	13760	13570	13460	13270	13160	13515	13215	83	4010	500	9900	10	1	16264384	2179	9.24	1.43	12	0.10	1450.00	9358.00	23500	20240129	-42.98	10330	20231027	29.72	23500	-42.98	20240129	13220	1.36	20240611	23500	-42.98	20240129	10330	29.72	20231027	5.72	N	190510	500	83 억		341403	N	N	8	N	00	N
72	20240618	100843	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13520	140	2	1.05	128926000	9558	16.37	13420	13580	13410	17390	9370	13380	13488.81	2.10	0	88	13760	13570	13460	13270	13160	13515	13215	83	4010	500	9900	10	1	16264384	2199	9.32	1.44	12	0.06	1450.00	9358.00	23500	20240129	-42.47	10330	20231027	30.88	23500	-42.47	20240129	13220	2.27	20240611	23500	-42.47	20240129	10330	30.88	20231027	5.72	N	190510	500	83 억		341403	N	N	8	N	00	N
73	20240618	090853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13420	40	2	0.30	12598020	938	1.61	13420	13490	13420	17390	9370	13380	13430.72	2.10	0	-227	13760	13570	13460	13270	13160	13515	13215	83	4010	500	9900	10	1	16264384	2183	9.26	1.43	12	0.01	1450.00	9358.00	23500	20240129	-42.89	10330	20231027	29.91	23500	-42.89	20240129	13220	1.51	20240611	23500	-42.89	20240129	10330	29.91	20231027	5.72	N	190510	500	83 억		341403	N	N	8	N	00	N
74	20240617	160838	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13380	-130	5	-0.96	778964320	57850	83.44	13410	13650	13350	17560	9460	13510	13465.32	2.13	0	-12569	13710	13610	13480	13380	13250	13545	13315	83	4050	500	9990	10	1	16264384	2176	9.23	1.43	12	0.36	1450.00	9358.00	23500	20240129	-43.06	10330	20231027	29.53	23500	-43.06	20240129	13220	1.21	20240611	23500	-43.06	20240129	10330	29.53	20231027	5.75	N	190510	500	83 억		346900	N	N	8	N	00	N
75	20240617	150845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13390	-120	5	-0.89	698420620	51829	74.75	13410	13650	13350	17560	9460	13510	13475.48	2.13	0	-10279	13710	13610	13480	13380	13250	13545	13315	83	4050	500	9990	10	1	16264384	2178	9.23	1.43	12	0.32	1450.00	9358.00	23500	20240129	-43.02	10330	20231027	29.62	23500	-43.02	20240129	13220	1.29	20240611	23500	-43.02	20240129	10330	29.62	20231027	5.75	N	190510	500	83 억		346900	N	N	4	N	00	N
76	20240617	140836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13440	-70	5	-0.52	518703330	38428	55.43	13410	13650	13350	17560	9460	13510	13498.06	2.13	0	-8549	13710	13610	13480	13380	13250	13545	13315	83	4050	500	9990	10	1	16264384	2186	9.27	1.44	12	0.24	1450.00	9358.00	23500	20240129	-42.81	10330	20231027	30.11	23500	-42.81	20240129	13220	1.66	20240611	23500	-42.81	20240129	10330	30.11	20231027	5.75	N	190510	500	83 억		346900	N	N	4	N	00	N
77	20240617	130835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13440	-70	5	-0.52	430092840	31835	45.92	13410	13650	13350	17560	9460	13510	13510.06	2.13	0	-6305	13710	13610	13480	13380	13250	13545	13315	83	4050	500	9990	10	1	16264384	2186	9.27	1.44	12	0.20	1450.00	9358.00	23500	20240129	-42.81	10330	20231027	30.11	23500	-42.81	20240129	13220	1.66	20240611	23500	-42.81	20240129	10330	30.11	20231027	5.75	N	190510	500	83 억		346900	N	N	4	N	00	N
78	20240617	120836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13470	-40	5	-0.30	358746040	26526	38.26	13410	13650	13350	17560	9460	13510	13524.32	2.13	0	-4258	13710	13610	13480	13380	13250	13545	13315	83	4050	500	9990	10	1	16264384	2191	9.29	1.44	12	0.16	1450.00	9358.00	23500	20240129	-42.68	10330	20231027	30.40	23500	-42.68	20240129	13220	1.89	20240611	23500	-42.68	20240129	10330	30.40	20231027	5.75	N	190510	500	83 억		346900	N	N	4	N	00	N
79	20240617	110829	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13550	40	2	0.30	307556280	22730	32.78	13410	13650	13350	17560	9460	13510	13530.85	2.13	0	-1006	13710	13610	13480	13380	13250	13545	13315	83	4050	500	9990	10	1	16264384	2204	9.34	1.45	12	0.14	1450.00	9358.00	23500	20240129	-42.34	10330	20231027	31.17	23500	-42.34	20240129	13220	2.50	20240611	23500	-42.34	20240129	10330	31.17	20231027	5.75	N	190510	500	83 억		346900	N	N	4	N	00	N
80	20240617	100830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13620	110	2	0.81	235161990	17402	25.10	13410	13650	13350	17560	9460	13510	13513.50	2.13	0	738	13710	13610	13480	13380	13250	13545	13315	83	4050	500	9990	10	1	16264384	2215	9.39	1.46	12	0.11	1450.00	9358.00	23500	20240129	-42.04	10330	20231027	31.85	23500	-42.04	20240129	13220	3.03	20240611	23500	-42.04	20240129	10330	31.85	20231027	5.75	N	190510	500	83 억		346900	N	N	4	N	00	N
81	20240617	090835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13490	-20	5	-0.15	80673240	6018	8.68	13410	13510	13350	17560	9460	13510	13405.32	2.13	0	-5006	13710	13610	13480	13380	13250	13545	13315	83	4050	500	9990	10	1	16264384	2194	9.30	1.44	12	0.04	1450.00	9358.00	23500	20240129	-42.60	10330	20231027	30.59	23500	-42.60	20240129	13220	2.04	20240611	23500	-42.60	20240129	10330	30.59	20231027	5.75	N	190510	500	83 억		346900	N	N	4	N	00	N
82	20240614	160720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13510	0	3	0.00	915892750	67961	187.17	13580	13580	13350	17560	9460	13510	13476.62	2.09	0	7688	13756	13632	13526	13402	13296	13580	13350	83	4050	500	9990	10	1	16264384	2197	9.32	1.44	12	0.42	1450.00	9358.00	23500	20240129	-42.51	10330	20231027	30.78	23500	-42.51	20240129	13220	2.19	20240611	23500	-42.51	20240129	10330	30.78	20231027	5.78	N	190510	500	83 억		339190	N	N	4	N	00	N
83	20240614	150723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13520	10	2	0.07	874435090	64893	178.72	13580	13580	13350	17560	9460	13510	13475.03	2.09	0	8020	13756	13632	13526	13402	13296	13580	13350	83	4050	500	9990	10	1	16264384	2199	9.32	1.44	12	0.40	1450.00	9358.00	23500	20240129	-42.47	10330	20231027	30.88	23500	-42.47	20240129	13220	2.27	20240611	23500	-42.47	20240129	10330	30.88	20231027	5.78	N	190510	500	83 억		339190	N	N	48	N	00	N
84	20240614	140722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13530	20	2	0.15	789121890	58584	161.35	13580	13580	13350	17560	9460	13510	13469.92	2.09	0	7223	13756	13632	13526	13402	13296	13580	13350	83	4050	500	9990	10	1	16264384	2201	9.33	1.45	12	0.36	1450.00	9358.00	23500	20240129	-42.43	10330	20231027	30.98	23500	-42.43	20240129	13220	2.34	20240611	23500	-42.43	20240129	10330	30.98	20231027	5.78	N	190510	500	83 억		339190	N	N	48	N	00	N
85	20240614	130725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13550	40	2	0.30	660753480	49110	135.26	13580	13580	13350	17560	9460	13510	13454.56	2.09	0	1354	13756	13632	13526	13402	13296	13580	13350	83	4050	500	9990	10	1	16264384	2204	9.34	1.45	12	0.30	1450.00	9358.00	23500	20240129	-42.34	10330	20231027	31.17	23500	-42.34	20240129	13220	2.50	20240611	23500	-42.34	20240129	10330	31.17	20231027	5.78	N	190510	500	83 억		339190	N	N	48	N	00	N
86	20240614	120726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13450	-60	5	-0.44	486071210	36201	99.70	13580	13580	13350	17560	9460	13510	13427.01	2.09	0	-6582	13756	13632	13526	13402	13296	13580	13350	83	4050	500	9990	10	1	16264384	2188	9.28	1.44	12	0.22	1450.00	9358.00	23500	20240129	-42.77	10330	20231027	30.20	23500	-42.77	20240129	13220	1.74	20240611	23500	-42.77	20240129	10330	30.20	20231027	5.78	N	190510	500	83 억		339190	N	N	48	N	00	N
87	20240614	110821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13440	-70	5	-0.52	442015790	32926	90.68	13580	13580	13350	17560	9460	13510	13424.52	2.09	0	-8266	13756	13632	13526	13402	13296	13580	13350	83	4050	500	9990	10	1	16264384	2186	9.27	1.44	12	0.20	1450.00	9358.00	23500	20240129	-42.81	10330	20231027	30.11	23500	-42.81	20240129	13220	1.66	20240611	23500	-42.81	20240129	10330	30.11	20231027	5.78	N	190510	500	83 억		339190	N	N	48	N	00	N
88	20240614	100819	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13470	-40	5	-0.30	238799570	17750	48.89	13580	13580	13400	17560	9460	13510	13453.49	2.09	0	-8557	13756	13632	13526	13402	13296	13580	13350	83	4050	500	9990	10	1	16264384	2191	9.29	1.44	12	0.11	1450.00	9358.00	23500	20240129	-42.68	10330	20231027	30.40	23500	-42.68	20240129	13220	1.89	20240611	23500	-42.68	20240129	10330	30.40	20231027	5.78	N	190510	500	83 억		339190	N	N	48	N	00	N
89	20240614	090824	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13510	0	3	0.00	32760450	2422	6.67	13580	13580	13510	17560	9460	13510	13526.20	2.09	0	-701	13756	13632	13526	13402	13296	13580	13350	83	4050	500	9990	10	1	16264384	2197	9.32	1.44	12	0.01	1450.00	9358.00	23500	20240129	-42.51	10330	20231027	30.78	23500	-42.51	20240129	13220	2.19	20240611	23500	-42.51	20240129	10330	30.78	20231027	5.78	N	190510	500	83 억		339190	N	N	48	N	00	N
90	20240613	160812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13510	70	2	0.52	488950210	36139	43.39	13560	13650	13420	17470	9410	13440	13529.95	2.09	0	-99	13953	13696	13523	13266	13093	13825	13395	83	4030	500	9940	10	1	16264384	2197	9.32	1.44	12	0.22	1450.00	9358.00	23500	20240129	-42.51	10330	20231027	30.78	23500	-42.51	20240129	13220	2.19	20240611	23500	-42.51	20240129	10330	30.78	20231027	5.75	N	190510	500	83 억		340717	N	N	48	N	00	N
91	20240613	150825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13500	60	2	0.45	455172850	33639	40.39	13560	13650	13420	17470	9410	13440	13531.11	2.09	0	36	13953	13696	13523	13266	13093	13825	13395	83	4030	500	9940	10	1	16264384	2196	9.31	1.44	12	0.21	1450.00	9358.00	23500	20240129	-42.55	10330	20231027	30.69	23500	-42.55	20240129	13220	2.12	20240611	23500	-42.55	20240129	10330	30.69	20231027	5.75	N	190510	500	83 억		340717	N	N	16	N	00	N
92	20240613	140817	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13440	0	3	0.00	426160160	31487	37.81	13560	13650	13420	17470	9410	13440	13534.48	2.09	0	-522	13953	13696	13523	13266	13093	13825	13395	83	4030	500	9940	10	1	16264384	2186	9.27	1.44	12	0.19	1450.00	9358.00	23500	20240129	-42.81	10330	20231027	30.11	23500	-42.81	20240129	13220	1.66	20240611	23500	-42.81	20240129	10330	30.11	20231027	5.75	N	190510	500	83 억		340717	N	N	16	N	00	N
93	20240613	130817	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13540	100	2	0.74	306963780	22647	27.19	13560	13650	13470	17470	9410	13440	13554.28	2.09	0	636	13953	13696	13523	13266	13093	13825	13395	83	4030	500	9940	10	1	16264384	2202	9.34	1.45	12	0.14	1450.00	9358.00	23500	20240129	-42.38	10330	20231027	31.07	23500	-42.38	20240129	13220	2.42	20240611	23500	-42.38	20240129	10330	31.07	20231027	5.75	N	190510	500	83 억		340717	N	N	16	N	00	N
94	20240613	120819	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13500	60	2	0.45	291169920	21479	25.79	13560	13650	13470	17470	9410	13440	13556.03	2.09	0	478	13953	13696	13523	13266	13093	13825	13395	83	4030	500	9940	10	1	16264384	2196	9.31	1.44	12	0.13	1450.00	9358.00	23500	20240129	-42.55	10330	20231027	30.69	23500	-42.55	20240129	13220	2.12	20240611	23500	-42.55	20240129	10330	30.69	20231027	5.75	N	190510	500	83 억		340717	N	N	16	N	00	N
95	20240613	110812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13510	70	2	0.52	231703070	17073	20.50	13560	13650	13510	17470	9410	13440	13571.32	2.09	0	-204	13953	13696	13523	13266	13093	13825	13395	83	4030	500	9940	10	1	16264384	2197	9.32	1.44	12	0.10	1450.00	9358.00	23500	20240129	-42.51	10330	20231027	30.78	23500	-42.51	20240129	13220	2.19	20240611	23500	-42.51	20240129	10330	30.78	20231027	5.75	N	190510	500	83 억		340717	N	N	16	N	00	N
96	20240613	100811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13560	120	2	0.89	155366690	11431	13.72	13560	13650	13510	17470	9410	13440	13591.70	2.09	0	2904	13953	13696	13523	13266	13093	13825	13395	83	4030	500	9940	10	1	16264384	2205	9.35	1.45	12	0.07	1450.00	9358.00	23500	20240129	-42.30	10330	20231027	31.27	23500	-42.30	20240129	13220	2.57	20240611	23500	-42.30	20240129	10330	31.27	20231027	5.75	N	190510	500	83 억		340717	N	N	16	N	00	N
97	20240613	090821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13630	190	2	1.41	88781540	6529	7.84	13560	13650	13510	17470	9410	13440	13598.03	2.09	0	3783	13953	13696	13523	13266	13093	13825	13395	83	4030	500	9940	10	1	16264384	2217	9.40	1.46	12	0.04	1450.00	9358.00	23500	20240129	-42.00	10330	20231027	31.95	23500	-42.00	20240129	13220	3.10	20240611	23500	-42.00	20240129	10330	31.95	20231027	5.75	N	190510	500	83 억		340717	N	N	16	N	00	N
98	20240612	160805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13440	150	2	1.13	1121000290	82590	86.77	13430	13780	13350	17270	9310	13290	13573.08	1.98	0	18803	13816	13552	13386	13122	12956	13470	13040	83	3980	500	9830	10	1	16264384	2186	9.27	1.44	12	0.51	1450.00	9358.00	23500	20240129	-42.81	10330	20231027	30.11	23500	-42.81	20240129	13220	1.66	20240611	23500	-42.81	20240129	10330	30.11	20231027	5.78	N	190510	500	83 억		321501	N	N	16	N	00	N
99	20240612	150816	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13450	160	2	1.20	1092533460	80473	84.54	13430	13780	13350	17270	9310	13290	13576.40	1.98	0	17859	13816	13552	13386	13122	12956	13470	13040	83	3980	500	9830	10	1	16264384	2188	9.28	1.44	12	0.49	1450.00	9358.00	23500	20240129	-42.77	10330	20231027	30.20	23500	-42.77	20240129	13220	1.74	20240611	23500	-42.77	20240129	10330	30.20	20231027	5.78	N	190510	500	83 억		321501	N	N	12	N	00	N
100	20240612	140809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13410	120	2	0.90	1020730250	75121	78.92	13430	13780	13350	17270	9310	13290	13587.81	1.98	0	18026	13816	13552	13386	13122	12956	13470	13040	83	3980	500	9830	10	1	16264384	2181	9.25	1.43	12	0.46	1450.00	9358.00	23500	20240129	-42.94	10330	20231027	29.82	23500	-42.94	20240129	13220	1.44	20240611	23500	-42.94	20240129	10330	29.82	20231027	5.78	N	190510	500	83 억		321501	N	N	12	N	00	N
101	20240612	130811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13490	200	2	1.50	967809490	71173	74.77	13430	13780	13350	17270	9310	13290	13597.99	1.98	0	18441	13816	13552	13386	13122	12956	13470	13040	83	3980	500	9830	10	1	16264384	2194	9.30	1.44	12	0.44	1450.00	9358.00	23500	20240129	-42.60	10330	20231027	30.59	23500	-42.60	20240129	13220	2.04	20240611	23500	-42.60	20240129	10330	30.59	20231027	5.78	N	190510	500	83 억		321501	N	N	12	N	00	N
102	20240612	120808	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13410	120	2	0.90	926712340	68115	71.56	13430	13780	13350	17270	9310	13290	13605.11	1.98	0	18684	13816	13552	13386	13122	12956	13470	13040	83	3980	500	9830	10	1	16264384	2181	9.25	1.43	12	0.42	1450.00	9358.00	23500	20240129	-42.94	10330	20231027	29.82	23500	-42.94	20240129	13220	1.44	20240611	23500	-42.94	20240129	10330	29.82	20231027	5.78	N	190510	500	83 억		321501	N	N	12	N	00	N
103	20240612	110808	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13590	300	2	2.26	820936630	60275	63.32	13430	13780	13380	17270	9310	13290	13619.85	1.98	0	20936	13816	13552	13386	13122	12956	13470	13040	83	3980	500	9830	10	1	16264384	2210	9.37	1.45	12	0.37	1450.00	9358.00	23500	20240129	-42.17	10330	20231027	31.56	23500	-42.17	20240129	13220	2.80	20240611	23500	-42.17	20240129	10330	31.56	20231027	5.78	N	190510	500	83 억		321501	N	N	12	N	00	N
104	20240612	100810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13540	250	2	1.88	724076860	53141	55.83	13430	13780	13380	17270	9310	13290	13625.58	1.98	0	23898	13816	13552	13386	13122	12956	13470	13040	83	3980	500	9830	10	1	16264384	2202	9.34	1.45	12	0.33	1450.00	9358.00	23500	20240129	-42.38	10330	20231027	31.07	23500	-42.38	20240129	13220	2.42	20240611	23500	-42.38	20240129	10330	31.07	20231027	5.78	N	190510	500	83 억		321501	N	N	12	N	00	N
105	20240612	090810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13550	260	2	1.96	191265090	14176	14.89	13430	13600	13380	17270	9310	13290	13492.18	1.98	0	9531	13816	13552	13386	13122	12956	13470	13040	83	3980	500	9830	10	1	16264384	2204	9.34	1.45	12	0.09	1450.00	9358.00	23500	20240129	-42.34	10330	20231027	31.17	23500	-42.34	20240129	13220	2.50	20240611	23500	-42.34	20240129	10330	31.17	20231027	5.78	N	190510	500	83 억		321501	N	N	12	N	00	N
106	20240610	160803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13560	-40	5	-0.29	465823370	34420	79.12	13660	13660	13490	17680	9520	13600	13533.46	2.10	0	-133	13766	13682	13616	13532	13466	13650	13500	83	4080	500	10060	10	1	16264384	2205	9.35	1.45	12	0.21	1450.00	9358.00	23500	20240129	-42.30	10330	20231027	31.27	23500	-42.30	20240129	13310	1.88	20240530	23500	-42.30	20240129	10330	31.27	20231027	5.81	N	190510	500	83 억		342221	N	N	30	N	00	N
107	20240610	150811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13530	-70	5	-0.51	416045840	30745	70.68	13660	13660	13490	17680	9520	13600	13532.15	2.10	0	-372	13766	13682	13616	13532	13466	13650	13500	83	4080	500	10060	10	1	16264384	2201	9.33	1.45	12	0.19	1450.00	9358.00	23500	20240129	-42.43	10330	20231027	30.98	23500	-42.43	20240129	13310	1.65	20240530	23500	-42.43	20240129	10330	30.98	20231027	5.81	N	190510	500	83 억		342221	N	N	7	N	00	N
108	20240610	140805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13540	-60	5	-0.44	361807530	26738	61.47	13660	13660	13490	17680	9520	13600	13531.59	2.10	0	-2593	13766	13682	13616	13532	13466	13650	13500	83	4080	500	10060	10	1	16264384	2202	9.34	1.45	12	0.16	1450.00	9358.00	23500	20240129	-42.38	10330	20231027	31.07	23500	-42.38	20240129	13310	1.73	20240530	23500	-42.38	20240129	10330	31.07	20231027	5.81	N	190510	500	83 억		342221	N	N	7	N	00	N
109	20240610	130802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13570	-30	5	-0.22	295785590	21856	50.24	13660	13660	13490	17680	9520	13600	13533.38	2.10	0	-2452	13766	13682	13616	13532	13466	13650	13500	83	4080	500	10060	10	1	16264384	2207	9.36	1.45	12	0.13	1450.00	9358.00	23500	20240129	-42.26	10330	20231027	31.36	23500	-42.26	20240129	13310	1.95	20240530	23500	-42.26	20240129	10330	31.36	20231027	5.81	N	190510	500	83 억		342221	N	N	7	N	00	N
110	20240610	120804	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13520	-80	5	-0.59	254617810	18809	43.24	13660	13660	13490	17680	9520	13600	13537.02	2.10	0	-2552	13766	13682	13616	13532	13466	13650	13500	83	4080	500	10060	10	1	16264384	2199	9.32	1.44	12	0.12	1450.00	9358.00	23500	20240129	-42.47	10330	20231027	30.88	23500	-42.47	20240129	13310	1.58	20240530	23500	-42.47	20240129	10330	30.88	20231027	5.81	N	190510	500	83 억		342221	N	N	7	N	00	N
111	20240610	110807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13500	-100	5	-0.74	222429680	16427	37.76	13660	13660	13500	17680	9520	13600	13540.49	2.10	0	-2475	13766	13682	13616	13532	13466	13650	13500	83	4080	500	10060	10	1	16264384	2196	9.31	1.44	12	0.10	1450.00	9358.00	23500	20240129	-42.55	10330	20231027	30.69	23500	-42.55	20240129	13310	1.43	20240530	23500	-42.55	20240129	10330	30.69	20231027	5.81	N	190510	500	83 억		342221	N	N	7	N	00	N
112	20240610	100805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13570	-30	5	-0.22	135348160	9985	22.95	13660	13660	13510	17680	9520	13600	13555.15	2.10	0	-2825	13766	13682	13616	13532	13466	13650	13500	83	4080	500	10060	10	1	16264384	2207	9.36	1.45	12	0.06	1450.00	9358.00	23500	20240129	-42.26	10330	20231027	31.36	23500	-42.26	20240129	13310	1.95	20240530	23500	-42.26	20240129	10330	31.36	20231027	5.81	N	190510	500	83 억		342221	N	N	7	N	00	N
113	20240610	090810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13600	0	3	0.00	58220470	4291	9.86	13660	13660	13530	17680	9520	13600	13568.04	2.10	0	-1583	13766	13682	13616	13532	13466	13650	13500	83	4080	500	10060	10	1	16264384	2212	9.38	1.45	12	0.03	1450.00	9358.00	23500	20240129	-42.13	10330	20231027	31.66	23500	-42.13	20240129	13310	2.18	20240530	23500	-42.13	20240129	10330	31.66	20231027	5.81	N	190510	500	83 억		342221	N	N	7	N	00	N
114	20240607	160832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13600	50	2	0.37	582001490	42789	87.75	13700	13700	13550	17610	9490	13550	13601.66	2.07	0	6670	13830	13690	13600	13460	13370	13760	13530	83	4060	500	10020	10	1	16264384	2212	9.38	1.45	12	0.26	1450.00	9358.00	23500	20240129	-42.13	10330	20231027	31.66	23500	-42.13	20240129	13310	2.18	20240530	23500	-42.13	20240129	10330	31.66	20231027	5.82	N	190510	500	83 억		336194	N	N	7	N	00	N
115	20240607	150838	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13600	50	2	0.37	538557760	39595	81.20	13700	13700	13550	17610	9490	13550	13601.66	2.07	0	7089	13830	13690	13600	13460	13370	13760	13530	83	4060	500	10020	10	1	16264384	2212	9.38	1.45	12	0.24	1450.00	9358.00	23500	20240129	-42.13	10330	20231027	31.66	23500	-42.13	20240129	13310	2.18	20240530	23500	-42.13	20240129	10330	31.66	20231027	5.82	N	190510	500	83 억		336194	N	N	0	N	00	N
116	20240607	140831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13610	60	2	0.44	468565410	34450	70.65	13700	13700	13550	17610	9490	13550	13601.32	2.07	0	7941	13830	13690	13600	13460	13370	13760	13530	83	4060	500	10020	10	1	16264384	2214	9.39	1.45	12	0.21	1450.00	9358.00	23500	20240129	-42.09	10330	20231027	31.75	23500	-42.09	20240129	13310	2.25	20240530	23500	-42.09	20240129	10330	31.75	20231027	5.82	N	190510	500	83 억		336194	N	N	0	N	00	N
117	20240607	130827	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13640	90	2	0.66	437253590	32152	65.94	13700	13700	13550	17610	9490	13550	13599.58	2.07	0	8150	13830	13690	13600	13460	13370	13760	13530	83	4060	500	10020	10	1	16264384	2218	9.41	1.46	12	0.20	1450.00	9358.00	23500	20240129	-41.96	10330	20231027	32.04	23500	-41.96	20240129	13310	2.48	20240530	23500	-41.96	20240129	10330	32.04	20231027	5.82	N	190510	500	83 억		336194	N	N	0	N	00	N
118	20240607	120832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13620	70	2	0.52	379430790	27908	57.23	13700	13700	13550	17610	9490	13550	13595.77	2.07	0	8111	13830	13690	13600	13460	13370	13760	13530	83	4060	500	10020	10	1	16264384	2215	9.39	1.46	12	0.17	1450.00	9358.00	23500	20240129	-42.04	10330	20231027	31.85	23500	-42.04	20240129	13310	2.33	20240530	23500	-42.04	20240129	10330	31.85	20231027	5.82	N	190510	500	83 억		336194	N	N	0	N	00	N
119	20240607	110819	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13610	60	2	0.44	342205810	25174	51.63	13700	13700	13550	17610	9490	13550	13593.62	2.07	0	8320	13830	13690	13600	13460	13370	13760	13530	83	4060	500	10020	10	1	16264384	2214	9.39	1.45	12	0.15	1450.00	9358.00	23500	20240129	-42.09	10330	20231027	31.75	23500	-42.09	20240129	13310	2.25	20240530	23500	-42.09	20240129	10330	31.75	20231027	5.82	N	190510	500	83 억		336194	N	N	0	N	00	N
120	20240607	100833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13600	50	2	0.37	242697970	17867	36.64	13700	13700	13550	17610	9490	13550	13583.59	2.07	0	8302	13830	13690	13600	13460	13370	13760	13530	83	4060	500	10020	10	1	16264384	2212	9.38	1.45	12	0.11	1450.00	9358.00	23500	20240129	-42.13	10330	20231027	31.66	23500	-42.13	20240129	13310	2.18	20240530	23500	-42.13	20240129	10330	31.66	20231027	5.82	N	190510	500	83 억		336194	N	N	0	N	00	N
121	20240607	090830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13620	70	2	0.52	32268980	2375	4.87	13700	13700	13550	17610	9490	13550	13586.94	2.07	0	581	13830	13690	13600	13460	13370	13760	13530	83	4060	500	10020	10	1	16264384	2215	9.39	1.46	12	0.01	1450.00	9358.00	23500	20240129	-42.04	10330	20231027	31.85	23500	-42.04	20240129	13310	2.33	20240530	23500	-42.04	20240129	10330	31.85	20231027	5.82	N	190510	500	83 억		336194	N	N	0	N	00	N
122	20240605	160828	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13550	150	2	1.12	660066850	48613	82.46	13510	13740	13510	17420	9380	13400	13578.00	1.97	0	15772	13786	13592	13496	13302	13206	13545	13255	83	4020	500	9910	10	1	16264384	2204	9.34	1.45	12	0.30	1450.00	9358.00	23500	20240129	-42.34	10330	20231027	31.17	23500	-42.34	20240129	13310	1.80	20240530	23500	-42.34	20240129	10330	31.17	20231027	5.87	N	190510	500	83 억		320432	N	N	7	N	00	N
123	20240605	150825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13600	200	2	1.49	579881940	42704	72.44	13510	13740	13510	17420	9380	13400	13579.10	1.97	0	12080	13786	13592	13496	13302	13206	13545	13255	83	4020	500	9910	10	1	16264384	2212	9.38	1.45	12	0.26	1450.00	9358.00	23500	20240129	-42.13	10330	20231027	31.66	23500	-42.13	20240129	13310	2.18	20240530	23500	-42.13	20240129	10330	31.66	20231027	5.87	N	190510	500	83 억		320432	N	N	7	N	00	N
124	20240605	140828	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13540	140	2	1.04	413649120	30429	51.62	13510	13740	13510	17420	9380	13400	13593.91	1.97	0	7054	13786	13592	13496	13302	13206	13545	13255	83	4020	500	9910	10	1	16264384	2202	9.34	1.45	12	0.19	1450.00	9358.00	23500	20240129	-42.38	10330	20231027	31.07	23500	-42.38	20240129	13310	1.73	20240530	23500	-42.38	20240129	10330	31.07	20231027	5.87	N	190510	500	83 억		320432	N	N	7	N	00	N
125	20240605	130827	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13590	190	2	1.42	364092680	26771	45.41	13510	13740	13510	17420	9380	13400	13600.26	1.97	0	8292	13786	13592	13496	13302	13206	13545	13255	83	4020	500	9910	10	1	16264384	2210	9.37	1.45	12	0.16	1450.00	9358.00	23500	20240129	-42.17	10330	20231027	31.56	23500	-42.17	20240129	13310	2.10	20240530	23500	-42.17	20240129	10330	31.56	20231027	5.87	N	190510	500	83 억		320432	N	N	7	N	00	N
126	20240605	120826	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13610	210	2	1.57	326308180	23983	40.68	13510	13740	13510	17420	9380	13400	13605.81	1.97	0	8185	13786	13592	13496	13302	13206	13545	13255	83	4020	500	9910	10	1	16264384	2214	9.39	1.45	12	0.15	1450.00	9358.00	23500	20240129	-42.09	10330	20231027	31.75	23500	-42.09	20240129	13310	2.25	20240530	23500	-42.09	20240129	10330	31.75	20231027	5.87	N	190510	500	83 억		320432	N	N	7	N	00	N
127	20240605	110826	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13570	170	2	1.27	282248160	20737	35.18	13510	13740	13510	17420	9380	13400	13610.85	1.97	0	7865	13786	13592	13496	13302	13206	13545	13255	83	4020	500	9910	10	1	16264384	2207	9.36	1.45	12	0.13	1450.00	9358.00	23500	20240129	-42.26	10330	20231027	31.36	23500	-42.26	20240129	13310	1.95	20240530	23500	-42.26	20240129	10330	31.36	20231027	5.87	N	190510	500	83 억		320432	N	N	7	N	00	N
128	20240605	100825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13580	180	2	1.34	196293410	14403	24.43	13510	13740	13510	17420	9380	13400	13628.65	1.97	0	6622	13786	13592	13496	13302	13206	13545	13255	83	4020	500	9910	10	1	16264384	2209	9.37	1.45	12	0.09	1450.00	9358.00	23500	20240129	-42.21	10330	20231027	31.46	23500	-42.21	20240129	13310	2.03	20240530	23500	-42.21	20240129	10330	31.46	20231027	5.87	N	190510	500	83 억		320432	N	N	7	N	00	N
129	20240605	090823	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13680	280	2	2.09	65628160	4810	8.16	13510	13700	13510	17420	9380	13400	13644.11	1.97	0	2714	13786	13592	13496	13302	13206	13545	13255	83	4020	500	9910	10	1	16264384	2225	9.43	1.46	12	0.03	1450.00	9358.00	23500	20240129	-41.79	10330	20231027	32.43	23500	-41.79	20240129	13310	2.78	20240530	23500	-41.79	20240129	10330	32.43	20231027	5.87	N	190510	500	83 억		320432	N	N	7	N	00	N
130	20240604	160818	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13400	-260	5	-1.90	787694050	58175	106.11	13530	13690	13400	17750	9570	13660	13540.27	2.02	0	-7788	13946	13802	13586	13442	13226	13875	13515	83	4090	500	10100	10	1	16264384	2179	9.24	1.43	12	0.36	1450.00	9358.00	23500	20240129	-42.98	10330	20231027	29.72	23500	-42.98	20240129	13310	0.68	20240530	23500	-42.98	20240129	10330	29.72	20231027	5.91	N	190510	500	83 억		328086	N	N	7	N	00	N
131	20240604	150817	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13450	-210	5	-1.54	745030890	55000	100.32	13530	13690	13440	17750	9570	13660	13546.02	2.02	0	-6468	13946	13802	13586	13442	13226	13875	13515	83	4090	500	10100	10	1	16264384	2188	9.28	1.44	12	0.34	1450.00	9358.00	23500	20240129	-42.77	10330	20231027	30.20	23500	-42.77	20240129	13310	1.05	20240530	23500	-42.77	20240129	10330	30.20	20231027	5.91	N	190510	500	83 억		328086	N	N	0	N	00	N
132	20240604	140821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13550	-110	5	-0.81	500278740	36859	67.23	13530	13690	13480	17750	9570	13660	13572.77	2.02	0	-985	13946	13802	13586	13442	13226	13875	13515	83	4090	500	10100	10	1	16264384	2204	9.34	1.45	12	0.23	1450.00	9358.00	23500	20240129	-42.34	10330	20231027	31.17	23500	-42.34	20240129	13310	1.80	20240530	23500	-42.34	20240129	10330	31.17	20231027	5.91	N	190510	500	83 억		328086	N	N	0	N	00	N
133	20240604	130818	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13580	-80	5	-0.59	463247350	34133	62.26	13530	13690	13480	17750	9570	13660	13571.83	2.02	0	-346	13946	13802	13586	13442	13226	13875	13515	83	4090	500	10100	10	1	16264384	2209	9.37	1.45	12	0.21	1450.00	9358.00	23500	20240129	-42.21	10330	20231027	31.46	23500	-42.21	20240129	13310	2.03	20240530	23500	-42.21	20240129	10330	31.46	20231027	5.91	N	190510	500	83 억		328086	N	N	0	N	00	N
134	20240604	120815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13640	-20	5	-0.15	405004720	29857	54.46	13530	13690	13480	17750	9570	13660	13564.82	2.02	0	-191	13946	13802	13586	13442	13226	13875	13515	83	4090	500	10100	10	1	16264384	2218	9.41	1.46	12	0.18	1450.00	9358.00	23500	20240129	-41.96	10330	20231027	32.04	23500	-41.96	20240129	13310	2.48	20240530	23500	-41.96	20240129	10330	32.04	20231027	5.91	N	190510	500	83 억		328086	N	N	0	N	00	N
135	20240604	110812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13590	-70	5	-0.51	384021370	28316	51.65	13530	13690	13480	17750	9570	13660	13561.99	2.02	0	-613	13946	13802	13586	13442	13226	13875	13515	83	4090	500	10100	10	1	16264384	2210	9.37	1.45	12	0.17	1450.00	9358.00	23500	20240129	-42.17	10330	20231027	31.56	23500	-42.17	20240129	13310	2.10	20240530	23500	-42.17	20240129	10330	31.56	20231027	5.91	N	190510	500	83 억		328086	N	N	0	N	00	N
136	20240604	100815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13670	10	2	0.07	267557840	19756	36.04	13530	13690	13480	17750	9570	13660	13543.12	2.02	0	119	13946	13802	13586	13442	13226	13875	13515	83	4090	500	10100	10	1	16264384	2223	9.43	1.46	12	0.12	1450.00	9358.00	23500	20240129	-41.83	10330	20231027	32.33	23500	-41.83	20240129	13310	2.70	20240530	23500	-41.83	20240129	10330	32.33	20231027	5.91	N	190510	500	83 억		328086	N	N	0	N	00	N
137	20240604	090815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13580	-80	5	-0.59	153281750	11327	20.66	13530	13660	13500	17750	9570	13660	13532.42	2.02	0	1340	13946	13802	13586	13442	13226	13875	13515	83	4090	500	10100	10	1	16264384	2209	9.37	1.45	12	0.07	1450.00	9358.00	23500	20240129	-42.21	10330	20231027	31.46	23500	-42.21	20240129	13310	2.03	20240530	23500	-42.21	20240129	10330	31.46	20231027	5.91	N	190510	500	83 억		328086	N	N	0	N	00	N
138	20240603	160806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13660	240	2	1.79	740568640	54436	120.90	13370	13730	13370	17440	9400	13420	13604.39	1.95	0	10022	13553	13486	13423	13356	13293	13520	13390	83	4020	500	9930	10	1	16264384	2222	9.42	1.46	12	0.33	1450.00	9358.00	23500	20240129	-41.87	10330	20231027	32.24	23500	-41.87	20240129	13310	2.63	20240530	23500	-41.87	20240129	10330	32.24	20231027	5.90	N	190510	500	83 억		316985	N	N	0	N	00	N
139	20240603	150808	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13630	210	2	1.56	713353250	52440	116.47	13370	13730	13370	17440	9400	13420	13603.23	1.95	0	9592	13553	13486	13423	13356	13293	13520	13390	83	4020	500	9930	10	1	16264384	2217	9.40	1.46	12	0.32	1450.00	9358.00	23500	20240129	-42.00	10330	20231027	31.95	23500	-42.00	20240129	13310	2.40	20240530	23500	-42.00	20240129	10330	31.95	20231027	5.90	N	190510	500	83 억		316985	N	N	0	N	00	N
140	20240603	140806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13660	240	2	1.79	600924490	44211	98.19	13370	13730	13370	17440	9400	13420	13592.19	1.95	0	10708	13553	13486	13423	13356	13293	13520	13390	83	4020	500	9930	10	1	16264384	2222	9.42	1.46	12	0.27	1450.00	9358.00	23500	20240129	-41.87	10330	20231027	32.24	23500	-41.87	20240129	13310	2.63	20240530	23500	-41.87	20240129	10330	32.24	20231027	5.90	N	190510	500	83 억		316985	N	N	0	N	00	N
141	20240603	130807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13710	290	2	2.16	565601570	41632	92.46	13370	13730	13370	17440	9400	13420	13585.74	1.95	0	11269	13553	13486	13423	13356	13293	13520	13390	83	4020	500	9930	10	1	16264384	2230	9.46	1.47	12	0.26	1450.00	9358.00	23500	20240129	-41.66	10330	20231027	32.72	23500	-41.66	20240129	13310	3.01	20240530	23500	-41.66	20240129	10330	32.72	20231027	5.90	N	190510	500	83 억		316985	N	N	0	N	00	N
142	20240603	120806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13610	190	2	1.42	398623420	29411	65.32	13370	13640	13370	17440	9400	13420	13553.55	1.95	0	6439	13553	13486	13423	13356	13293	13520	13390	83	4020	500	9930	10	1	16264384	2214	9.39	1.45	12	0.18	1450.00	9358.00	23500	20240129	-42.09	10330	20231027	31.75	23500	-42.09	20240129	13310	2.25	20240530	23500	-42.09	20240129	10330	31.75	20231027	5.90	N	190510	500	83 억		316985	N	N	0	N	00	N
143	20240603	110801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13530	110	2	0.82	308878040	22801	50.64	13370	13640	13370	17440	9400	13420	13546.69	1.95	0	3276	13553	13486	13423	13356	13293	13520	13390	83	4020	500	9930	10	1	16264384	2201	9.33	1.45	12	0.14	1450.00	9358.00	23500	20240129	-42.43	10330	20231027	30.98	23500	-42.43	20240129	13310	1.65	20240530	23500	-42.43	20240129	10330	30.98	20231027	5.90	N	190510	500	83 억		316985	N	N	0	N	00	N
144	20240603	100758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13540	120	2	0.89	216376420	15963	35.45	13370	13640	13370	17440	9400	13420	13554.87	1.95	0	5732	13553	13486	13423	13356	13293	13520	13390	83	4020	500	9930	10	1	16264384	2202	9.34	1.45	12	0.10	1450.00	9358.00	23500	20240129	-42.38	10330	20231027	31.07	23500	-42.38	20240129	13310	1.73	20240530	23500	-42.38	20240129	10330	31.07	20231027	5.90	N	190510	500	83 억		316985	N	N	0	N	00	N
145	20240603	090758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13490	70	2	0.52	18228510	1359	3.02	13370	13540	13370	17440	9400	13420	13413.18	1.95	0	-67	13553	13486	13423	13356	13293	13520	13390	83	4020	500	9930	10	1	16264384	2194	9.30	1.44	12	0.01	1450.00	9358.00	23500	20240129	-42.60	10330	20231027	30.59	23500	-42.60	20240129	13310	1.35	20240530	23500	-42.60	20240129	10330	30.59	20231027	5.90	N	190510	500	83 억		316985	N	N	0	N	00	N