KissMeData/198080/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	160950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2645	70	2	2.72	169928635	65084	197.96	2585	2660	2555	3345	1805	2575	2611.04	1.19	0	3554	2738	2656	2613	2531	2488	2635	2510	108	770	500	1750	5	1	21535185	570	17.29	0.61	12	0.30	153.00	4317.00	3495	20240605	-24.32	1809	20230726	46.21	3495	-24.32	20240605	2080	27.16	20240214	3495	-24.32	20240605	1809	46.21	20230726	1.97	N	198080	500	107 억		256768	N	N	0	N	00	N
3	20240628	151003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2635	60	2	2.33	161538000	61903	188.29	2585	2660	2555	3345	1805	2575	2609.67	1.19	0	3113	2738	2656	2613	2531	2488	2635	2510	108	770	500	1750	5	1	21535185	567	17.22	0.61	12	0.29	153.00	4317.00	3495	20240605	-24.61	1809	20230726	45.66	3495	-24.61	20240605	2080	26.68	20240214	3495	-24.61	20240605	1809	45.66	20230726	1.97	N	198080	500	107 억		256768	N	N	0	N	00	N
4	20240628	141002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2650	75	2	2.91	152819210	58599	178.24	2585	2660	2555	3345	1805	2575	2608.01	1.19	0	3462	2738	2656	2613	2531	2488	2635	2510	108	770	500	1750	5	1	21535185	571	17.32	0.61	12	0.27	153.00	4317.00	3495	20240605	-24.18	1809	20230726	46.49	3495	-24.18	20240605	2080	27.40	20240214	3495	-24.18	20240605	1809	46.49	20230726	1.97	N	198080	500	107 억		256768	N	N	0	N	00	N
5	20240628	131001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2640	65	2	2.52	122758040	47206	143.58	2585	2660	2555	3345	1805	2575	2600.60	1.19	0	5132	2738	2656	2613	2531	2488	2635	2510	108	770	500	1750	5	1	21535185	569	17.25	0.61	12	0.22	153.00	4317.00	3495	20240605	-24.46	1809	20230726	45.94	3495	-24.46	20240605	2080	26.92	20240214	3495	-24.46	20240605	1809	45.94	20230726	1.97	N	198080	500	107 억		256768	N	N	0	N	00	N
6	20240628	120959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2645	70	2	2.72	113750440	43785	133.18	2585	2660	2555	3345	1805	2575	2598.06	1.19	0	4919	2738	2656	2613	2531	2488	2635	2510	108	770	500	1750	5	1	21535185	570	17.29	0.61	12	0.20	153.00	4317.00	3495	20240605	-24.32	1809	20230726	46.21	3495	-24.32	20240605	2080	27.16	20240214	3495	-24.32	20240605	1809	46.21	20230726	1.97	N	198080	500	107 억		256768	N	N	0	N	00	N
7	20240628	110943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2650	75	2	2.91	108105060	41647	126.68	2585	2660	2555	3345	1805	2575	2595.87	1.19	0	5646	2738	2656	2613	2531	2488	2635	2510	108	770	500	1750	5	1	21535185	571	17.32	0.61	12	0.19	153.00	4317.00	3495	20240605	-24.18	1809	20230726	46.49	3495	-24.18	20240605	2080	27.40	20240214	3495	-24.18	20240605	1809	46.49	20230726	1.97	N	198080	500	107 억		256768	N	N	0	N	00	N
8	20240628	100940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2580	5	2	0.19	67865545	26340	80.12	2585	2605	2555	3345	1805	2575	2576.53	1.19	0	7387	2738	2656	2613	2531	2488	2635	2510	108	770	500	1750	5	1	21535185	556	16.86	0.60	12	0.12	153.00	4317.00	3495	20240605	-26.18	1809	20230726	42.62	3495	-26.18	20240605	2080	24.04	20240214	3495	-26.18	20240605	1809	42.62	20230726	1.97	N	198080	500	107 억		256768	N	N	0	N	00	N
9	20240628	090942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2555	-20	5	-0.78	18269390	7086	21.55	2585	2585	2555	3345	1805	2575	2578.35	1.19	0	-6515	2738	2656	2613	2531	2488	2635	2510	108	770	500	1750	5	1	21535185	550	16.70	0.59	12	0.03	153.00	4317.00	3495	20240605	-26.90	1809	20230726	41.24	3495	-26.90	20240605	2080	22.84	20240214	3495	-26.90	20240605	1809	41.24	20230726	1.97	N	198080	500	107 억		256768	N	N	0	N	00	N
10	20240627	160935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	-45	5	-1.72	85549295	32877	96.04	2695	2695	2570	3405	1835	2620	2602.12	1.22	0	-5445	2700	2660	2630	2590	2560	2645	2575	108	785	500	1780	5	1	21535185	555	16.83	0.60	12	0.15	153.00	4317.00	3495	20240605	-26.32	1809	20230726	42.34	3495	-26.32	20240605	2080	23.80	20240214	3495	-26.32	20240605	1809	42.34	20230726	2.00	N	198080	500	107 억		262194	N	N	0	N	00	N
11	20240627	150942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2580	-40	5	-1.53	75939505	29140	85.12	2695	2695	2570	3405	1835	2620	2605.92	1.22	0	-5097	2700	2660	2630	2590	2560	2645	2575	108	785	500	1780	5	1	21535185	556	16.86	0.60	12	0.14	153.00	4317.00	3495	20240605	-26.18	1809	20230726	42.62	3495	-26.18	20240605	2080	24.04	20240214	3495	-26.18	20240605	1809	42.62	20230726	2.00	N	198080	500	107 억		262194	N	N	0	N	00	N
12	20240627	140939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	-20	5	-0.76	65318480	25028	73.11	2695	2695	2575	3405	1835	2620	2609.73	1.22	0	-4660	2700	2660	2630	2590	2560	2645	2575	108	785	500	1780	5	1	21535185	560	16.99	0.60	12	0.12	153.00	4317.00	3495	20240605	-25.61	1809	20230726	43.73	3495	-25.61	20240605	2080	25.00	20240214	3495	-25.61	20240605	1809	43.73	20230726	2.00	N	198080	500	107 억		262194	N	N	0	N	00	N
13	20240627	130938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2610	-10	5	-0.38	53839425	20609	60.20	2695	2695	2575	3405	1835	2620	2612.34	1.22	0	-2985	2700	2660	2630	2590	2560	2645	2575	108	785	500	1780	5	1	21535185	562	17.06	0.60	12	0.10	153.00	4317.00	3495	20240605	-25.32	1809	20230726	44.28	3495	-25.32	20240605	2080	25.48	20240214	3495	-25.32	20240605	1809	44.28	20230726	2.00	N	198080	500	107 억		262194	N	N	0	N	00	N
14	20240627	120941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2610	-10	5	-0.38	47912845	18334	53.55	2695	2695	2575	3405	1835	2620	2613.25	1.22	0	-2854	2700	2660	2630	2590	2560	2645	2575	108	785	500	1780	5	1	21535185	562	17.06	0.60	12	0.09	153.00	4317.00	3495	20240605	-25.32	1809	20230726	44.28	3495	-25.32	20240605	2080	25.48	20240214	3495	-25.32	20240605	1809	44.28	20230726	2.00	N	198080	500	107 억		262194	N	N	0	N	00	N
15	20240627	110940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2650	30	2	1.15	37872550	14509	42.38	2695	2695	2575	3405	1835	2620	2610.14	1.22	0	-78	2700	2660	2630	2590	2560	2645	2575	108	785	500	1780	5	1	21535185	571	17.32	0.61	12	0.07	153.00	4317.00	3495	20240605	-24.18	1809	20230726	46.49	3495	-24.18	20240605	2080	27.40	20240214	3495	-24.18	20240605	1809	46.49	20230726	2.00	N	198080	500	107 억		262194	N	N	0	N	00	N
16	20240627	100940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2655	35	2	1.34	29456345	11327	33.09	2695	2695	2575	3405	1835	2620	2600.17	1.22	0	2609	2700	2660	2630	2590	2560	2645	2575	108	785	500	1780	5	1	21535185	572	17.35	0.62	12	0.05	153.00	4317.00	3495	20240605	-24.03	1809	20230726	46.77	3495	-24.03	20240605	2080	27.64	20240214	3495	-24.03	20240605	1809	46.77	20230726	2.00	N	198080	500	107 억		262194	N	N	0	N	00	N
17	20240627	090940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	10	2	0.38	4028935	1531	4.47	2695	2695	2620	3405	1835	2620	2633.43	1.22	0	-441	2700	2660	2630	2590	2560	2645	2575	108	785	500	1780	5	1	21535185	566	17.19	0.61	12	0.01	153.00	4317.00	3495	20240605	-24.75	1809	20230726	45.38	3495	-24.75	20240605	2080	26.44	20240214	3495	-24.75	20240605	1809	45.38	20230726	2.00	N	198080	500	107 억		262194	N	N	0	N	00	N
18	20240626	160936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2620	5	2	0.19	89638990	34081	54.48	2645	2670	2600	3395	1835	2615	2630.32	1.26	0	-9417	2685	2650	2605	2570	2525	2667	2587	108	780	500	1770	5	1	21535185	564	17.12	0.61	12	0.16	153.00	4317.00	3495	20240605	-25.04	1809	20230726	44.83	3495	-25.04	20240605	2080	25.96	20240214	3495	-25.04	20240605	1809	44.83	20230726	1.99	N	198080	500	107 억		271223	N	N	0	N	00	N
19	20240626	150940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2635	20	2	0.76	86006785	32698	52.27	2645	2670	2600	3395	1835	2615	2630.46	1.26	0	-9352	2685	2650	2605	2570	2525	2667	2587	108	780	500	1770	5	1	21535185	567	17.22	0.61	12	0.15	153.00	4317.00	3495	20240605	-24.61	1809	20230726	45.66	3495	-24.61	20240605	2080	26.68	20240214	3495	-24.61	20240605	1809	45.66	20230726	1.99	N	198080	500	107 억		271223	N	N	0	N	00	N
20	20240626	140937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	15	2	0.57	58475915	22226	35.53	2645	2670	2600	3395	1835	2615	2631.16	1.26	0	-7524	2685	2650	2605	2570	2525	2667	2587	108	780	500	1770	5	1	21535185	566	17.19	0.61	12	0.10	153.00	4317.00	3495	20240605	-24.75	1809	20230726	45.38	3495	-24.75	20240605	2080	26.44	20240214	3495	-24.75	20240605	1809	45.38	20230726	1.99	N	198080	500	107 억		271223	N	N	0	N	00	N
21	20240626	130939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2645	30	2	1.15	54052000	20552	32.85	2645	2670	2600	3395	1835	2615	2630.21	1.26	0	-7697	2685	2650	2605	2570	2525	2667	2587	108	780	500	1770	5	1	21535185	570	17.29	0.61	12	0.10	153.00	4317.00	3495	20240605	-24.32	1809	20230726	46.21	3495	-24.32	20240605	2080	27.16	20240214	3495	-24.32	20240605	1809	46.21	20230726	1.99	N	198080	500	107 억		271223	N	N	0	N	00	N
22	20240626	120937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2645	30	2	1.15	43950015	16735	26.75	2645	2670	2600	3395	1835	2615	2626.42	1.26	0	-5385	2685	2650	2605	2570	2525	2667	2587	108	780	500	1770	5	1	21535185	570	17.29	0.61	12	0.08	153.00	4317.00	3495	20240605	-24.32	1809	20230726	46.21	3495	-24.32	20240605	2080	27.16	20240214	3495	-24.32	20240605	1809	46.21	20230726	1.99	N	198080	500	107 억		271223	N	N	0	N	00	N
23	20240626	110938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2620	5	2	0.19	32037580	12200	19.50	2645	2670	2600	3395	1835	2615	2626.28	1.26	0	-3239	2685	2650	2605	2570	2525	2667	2587	108	780	500	1770	5	1	21535185	564	17.12	0.61	12	0.06	153.00	4317.00	3495	20240605	-25.04	1809	20230726	44.83	3495	-25.04	20240605	2080	25.96	20240214	3495	-25.04	20240605	1809	44.83	20230726	1.99	N	198080	500	107 억		271223	N	N	0	N	00	N
24	20240626	100936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	15	2	0.57	26653790	10137	16.20	2645	2670	2610	3395	1835	2615	2629.75	1.26	0	-2442	2685	2650	2605	2570	2525	2667	2587	108	780	500	1770	5	1	21535185	566	17.19	0.61	12	0.05	153.00	4317.00	3495	20240605	-24.75	1809	20230726	45.38	3495	-24.75	20240605	2080	26.44	20240214	3495	-24.75	20240605	1809	45.38	20230726	1.99	N	198080	500	107 억		271223	N	N	0	N	00	N
25	20240626	090938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2640	25	2	0.96	1266930	483	0.77	2645	2650	2615	3395	1835	2615	2633.07	1.26	0	34	2685	2650	2605	2570	2525	2667	2587	108	780	500	1770	5	1	21535185	569	17.25	0.61	12	0.00	153.00	4317.00	3495	20240605	-24.46	1809	20230726	45.94	3495	-24.46	20240605	2080	26.92	20240214	3495	-24.46	20240605	1809	45.94	20230726	1.99	N	198080	500	107 억		271223	N	N	0	N	00	N
26	20240625	160935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	25	2	0.97	161761360	62546	164.08	2600	2640	2560	3365	1815	2590	2586.19	1.18	0	15538	2646	2617	2596	2567	2546	2632	2582	108	775	500	1760	5	1	21535185	563	17.09	0.61	12	0.29	153.00	4317.00	3495	20240605	-25.18	1809	20230726	44.56	3495	-25.18	20240605	2080	25.72	20240214	3495	-25.18	20240605	1809	44.56	20230726	1.91	N	198080	500	107 억		253593	N	N	0	N	00	N
27	20240625	150934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2635	45	2	1.74	157995565	61112	160.31	2600	2635	2560	3365	1815	2590	2585.34	1.18	0	15927	2646	2617	2596	2567	2546	2632	2582	108	775	500	1760	5	1	21535185	567	17.22	0.61	12	0.28	153.00	4317.00	3495	20240605	-24.61	1809	20230726	45.66	3495	-24.61	20240605	2080	26.68	20240214	3495	-24.61	20240605	1809	45.66	20230726	1.91	N	198080	500	107 억		253593	N	N	0	N	00	N
28	20240625	140936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	10	2	0.39	144470745	55946	146.76	2600	2625	2560	3365	1815	2590	2582.32	1.18	0	15845	2646	2617	2596	2567	2546	2632	2582	108	775	500	1760	5	1	21535185	560	16.99	0.60	12	0.26	153.00	4317.00	3495	20240605	-25.61	1809	20230726	43.73	3495	-25.61	20240605	2080	25.00	20240214	3495	-25.61	20240605	1809	43.73	20230726	1.91	N	198080	500	107 억		253593	N	N	0	N	00	N
29	20240625	130937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	10	2	0.39	136321320	52801	138.51	2600	2625	2560	3365	1815	2590	2581.79	1.18	0	15784	2646	2617	2596	2567	2546	2632	2582	108	775	500	1760	5	1	21535185	560	16.99	0.60	12	0.25	153.00	4317.00	3495	20240605	-25.61	1809	20230726	43.73	3495	-25.61	20240605	2080	25.00	20240214	3495	-25.61	20240605	1809	43.73	20230726	1.91	N	198080	500	107 억		253593	N	N	0	N	00	N
30	20240625	120940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2590	0	3	0.00	89264845	34608	90.79	2600	2625	2560	3365	1815	2590	2579.31	1.18	0	3729	2646	2617	2596	2567	2546	2632	2582	108	775	500	1760	5	1	21535185	558	16.93	0.60	12	0.16	153.00	4317.00	3495	20240605	-25.89	1809	20230726	43.17	3495	-25.89	20240605	2080	24.52	20240214	3495	-25.89	20240605	1809	43.17	20230726	1.91	N	198080	500	107 억		253593	N	N	0	N	00	N
31	20240625	110938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2590	0	3	0.00	86684005	33608	88.16	2600	2625	2560	3365	1815	2590	2579.26	1.18	0	3759	2646	2617	2596	2567	2546	2632	2582	108	775	500	1760	5	1	21535185	558	16.93	0.60	12	0.16	153.00	4317.00	3495	20240605	-25.89	1809	20230726	43.17	3495	-25.89	20240605	2080	24.52	20240214	3495	-25.89	20240605	1809	43.17	20230726	1.91	N	198080	500	107 억		253593	N	N	0	N	00	N
32	20240625	100936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2590	0	3	0.00	35681735	13750	36.07	2600	2625	2575	3365	1815	2590	2595.04	1.18	0	851	2646	2617	2596	2567	2546	2632	2582	108	775	500	1760	5	1	21535185	558	16.93	0.60	12	0.06	153.00	4317.00	3495	20240605	-25.89	1809	20230726	43.17	3495	-25.89	20240605	2080	24.52	20240214	3495	-25.89	20240605	1809	43.17	20230726	1.91	N	198080	500	107 억		253593	N	N	0	N	00	N
33	20240625	090936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2595	5	2	0.19	20775585	8018	21.03	2600	2600	2575	3365	1815	2590	2591.12	1.18	0	2253	2646	2617	2596	2567	2546	2632	2582	108	775	500	1760	5	1	21535185	559	16.96	0.60	12	0.04	153.00	4317.00	3495	20240605	-25.75	1809	20230726	43.45	3495	-25.75	20240605	2080	24.76	20240214	3495	-25.75	20240605	1809	43.45	20230726	1.91	N	198080	500	107 억		253593	N	N	0	N	00	N
34	20240624	160932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2590	-5	5	-0.19	98640650	38019	27.95	2575	2625	2575	3370	1820	2595	2594.50	1.21	0	-7437	2795	2695	2645	2545	2495	2670	2520	108	775	500	1760	5	1	21535185	558	16.93	0.60	12	0.18	153.00	4317.00	3495	20240605	-25.89	1809	20230726	43.17	3495	-25.89	20240605	2080	24.52	20240214	3495	-25.89	20240605	1809	43.17	20230726	1.85	N	198080	500	107 억		260301	N	N	0	N	00	N
35	20240624	150933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	5	2	0.19	91643830	35322	25.97	2575	2625	2575	3370	1820	2595	2594.51	1.21	0	-8015	2795	2695	2645	2545	2495	2670	2520	108	775	500	1760	5	1	21535185	560	16.99	0.60	12	0.16	153.00	4317.00	3495	20240605	-25.61	1809	20230726	43.73	3495	-25.61	20240605	2080	25.00	20240214	3495	-25.61	20240605	1809	43.73	20230726	1.85	N	198080	500	107 억		260301	N	N	0	N	00	N
36	20240624	140934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2610	15	2	0.58	84267685	32487	23.89	2575	2625	2575	3370	1820	2595	2593.85	1.21	0	-8356	2795	2695	2645	2545	2495	2670	2520	108	775	500	1760	5	1	21535185	562	17.06	0.60	12	0.15	153.00	4317.00	3495	20240605	-25.32	1809	20230726	44.28	3495	-25.32	20240605	2080	25.48	20240214	3495	-25.32	20240605	1809	44.28	20230726	1.85	N	198080	500	107 억		260301	N	N	0	N	00	N
37	20240624	130931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2605	10	2	0.39	66859960	25783	18.96	2575	2625	2575	3370	1820	2595	2593.09	1.21	0	-7391	2795	2695	2645	2545	2495	2670	2520	108	775	500	1760	5	1	21535185	561	17.03	0.60	12	0.12	153.00	4317.00	3495	20240605	-25.46	1809	20230726	44.00	3495	-25.46	20240605	2080	25.24	20240214	3495	-25.46	20240605	1809	44.00	20230726	1.85	N	198080	500	107 억		260301	N	N	0	N	00	N
38	20240624	120933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	5	2	0.19	65457580	25242	18.56	2575	2625	2575	3370	1820	2595	2593.11	1.21	0	-7435	2795	2695	2645	2545	2495	2670	2520	108	775	500	1760	5	1	21535185	560	16.99	0.60	12	0.12	153.00	4317.00	3495	20240605	-25.61	1809	20230726	43.73	3495	-25.61	20240605	2080	25.00	20240214	3495	-25.61	20240605	1809	43.73	20230726	1.85	N	198080	500	107 억		260301	N	N	0	N	00	N
39	20240624	110935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2595	0	3	0.00	57515525	22179	16.31	2575	2625	2575	3370	1820	2595	2593.14	1.21	0	-6763	2795	2695	2645	2545	2495	2670	2520	108	775	500	1760	5	1	21535185	559	16.96	0.60	12	0.10	153.00	4317.00	3495	20240605	-25.75	1809	20230726	43.45	3495	-25.75	20240605	2080	24.76	20240214	3495	-25.75	20240605	1809	43.45	20230726	1.85	N	198080	500	107 억		260301	N	N	0	N	00	N
40	20240624	100933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	30	2	1.16	34758320	13400	9.85	2575	2625	2575	3370	1820	2595	2593.79	1.21	0	-2811	2795	2695	2645	2545	2495	2670	2520	108	775	500	1760	5	1	21535185	565	17.16	0.61	12	0.06	153.00	4317.00	3495	20240605	-24.89	1809	20230726	45.11	3495	-24.89	20240605	2080	26.20	20240214	3495	-24.89	20240605	1809	45.11	20230726	1.85	N	198080	500	107 억		260301	N	N	0	N	00	N
41	20240624	090933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2590	-5	5	-0.19	20070345	7754	5.70	2575	2625	2575	3370	1820	2595	2587.12	1.21	0	282	2795	2695	2645	2545	2495	2670	2520	108	775	500	1760	5	1	21535185	558	16.93	0.60	12	0.04	153.00	4317.00	3495	20240605	-25.89	1809	20230726	43.17	3495	-25.89	20240605	2080	24.52	20240214	3495	-25.89	20240605	1809	43.17	20230726	1.85	N	198080	500	107 억		260301	N	N	0	N	00	N
42	20240621	160902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2595	-115	5	-4.24	351549695	133860	187.79	2710	2745	2595	3520	1900	2710	2626.07	1.20	0	2130	2830	2770	2735	2675	2640	2752	2657	108	810	500	1840	5	1	21535185	559	16.96	0.60	12	0.62	153.00	4317.00	3495	20240605	-25.75	1809	20230726	43.45	3495	-25.75	20240605	2080	24.76	20240214	3495	-25.75	20240605	1809	43.45	20230726	1.95	N	198080	500	107 억		257588	N	N	0	N	00	N
43	20240621	150903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	-110	5	-4.06	308139605	117159	164.36	2710	2745	2595	3520	1900	2710	2629.90	1.20	0	-8669	2830	2770	2735	2675	2640	2752	2657	108	810	500	1840	5	1	21535185	560	16.99	0.60	12	0.54	153.00	4317.00	3495	20240605	-25.61	1809	20230726	43.73	3495	-25.61	20240605	2080	25.00	20240214	3495	-25.61	20240605	1809	43.73	20230726	1.95	N	198080	500	107 억		257588	N	N	0	N	00	N
44	20240621	140901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	-110	5	-4.06	272415230	103427	145.10	2710	2745	2595	3520	1900	2710	2633.68	1.20	0	-8517	2830	2770	2735	2675	2640	2752	2657	108	810	500	1840	5	1	21535185	560	16.99	0.60	12	0.48	153.00	4317.00	3495	20240605	-25.61	1809	20230726	43.73	3495	-25.61	20240605	2080	25.00	20240214	3495	-25.61	20240605	1809	43.73	20230726	1.95	N	198080	500	107 억		257588	N	N	0	N	00	N
45	20240621	130902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2640	-70	5	-2.58	191421015	72422	101.60	2710	2745	2615	3520	1900	2710	2642.87	1.20	0	-998	2830	2770	2735	2675	2640	2752	2657	108	810	500	1840	5	1	21535185	569	17.25	0.61	12	0.34	153.00	4317.00	3495	20240605	-24.46	1809	20230726	45.94	3495	-24.46	20240605	2080	26.92	20240214	3495	-24.46	20240605	1809	45.94	20230726	1.95	N	198080	500	107 억		257588	N	N	0	N	00	N
46	20240621	120905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2635	-75	5	-2.77	176965905	66926	93.89	2710	2745	2615	3520	1900	2710	2643.92	1.20	0	290	2830	2770	2735	2675	2640	2752	2657	108	810	500	1840	5	1	21535185	567	17.22	0.61	12	0.31	153.00	4317.00	3495	20240605	-24.61	1809	20230726	45.66	3495	-24.61	20240605	2080	26.68	20240214	3495	-24.61	20240605	1809	45.66	20230726	1.95	N	198080	500	107 억		257588	N	N	0	N	00	N
47	20240621	110902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	-85	5	-3.14	153102865	57811	81.10	2710	2745	2615	3520	1900	2710	2648.02	1.20	0	346	2830	2770	2735	2675	2640	2752	2657	108	810	500	1840	5	1	21535185	565	17.16	0.61	12	0.27	153.00	4317.00	3495	20240605	-24.89	1809	20230726	45.11	3495	-24.89	20240605	2080	26.20	20240214	3495	-24.89	20240605	1809	45.11	20230726	1.95	N	198080	500	107 억		257588	N	N	0	N	00	N
48	20240621	100900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2660	-50	5	-1.85	64201150	24005	33.68	2710	2745	2650	3520	1900	2710	2674.06	1.20	0	-3754	2830	2770	2735	2675	2640	2752	2657	108	810	500	1840	5	1	21535185	573	17.39	0.62	12	0.11	153.00	4317.00	3495	20240605	-23.89	1809	20230726	47.04	3495	-23.89	20240605	2080	27.88	20240214	3495	-23.89	20240605	1809	47.04	20230726	1.95	N	198080	500	107 억		257588	N	N	0	N	00	N
49	20240621	090905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2685	-25	5	-0.92	20163945	7480	10.49	2710	2745	2675	3520	1900	2710	2695.14	1.20	0	-966	2830	2770	2735	2675	2640	2752	2657	108	810	500	1840	5	1	21535185	578	17.55	0.62	12	0.03	153.00	4317.00	3495	20240605	-23.18	1809	20230726	48.42	3495	-23.18	20240605	2080	29.09	20240214	3495	-23.18	20240605	1809	48.42	20230726	1.95	N	198080	500	107 억		257588	N	N	0	N	00	N
50	20240620	160858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2710	-65	5	-2.34	193474950	70935	43.53	2775	2795	2700	3605	1945	2775	2726.44	1.28	0	-17356	2865	2820	2735	2690	2605	2842	2712	108	830	500	1880	5	1	21535185	584	17.71	0.63	12	0.33	153.00	4317.00	3495	20240605	-22.46	1809	20230726	49.81	3495	-22.46	20240605	2080	30.29	20240214	3495	-22.46	20240605	1809	49.81	20230726	2.10	N	198080	500	107 억		275186	N	N	0	N	00	N
51	20240620	150859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	-55	5	-1.98	169337955	62013	38.06	2775	2795	2700	3605	1945	2775	2729.47	1.28	0	-15879	2865	2820	2735	2690	2605	2842	2712	108	830	500	1880	5	1	21535185	586	17.78	0.63	12	0.29	153.00	4317.00	3495	20240605	-22.17	1809	20230726	50.36	3495	-22.17	20240605	2080	30.77	20240214	3495	-22.17	20240605	1809	50.36	20230726	2.10	N	198080	500	107 억		275186	N	N	0	N	00	N
52	20240620	140900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2735	-40	5	-1.44	145835430	53365	32.75	2775	2795	2700	3605	1945	2775	2731.44	1.28	0	-11416	2865	2820	2735	2690	2605	2842	2712	108	830	500	1880	5	1	21535185	589	17.88	0.63	12	0.25	153.00	4317.00	3495	20240605	-21.75	1809	20230726	51.19	3495	-21.75	20240605	2080	31.49	20240214	3495	-21.75	20240605	1809	51.19	20230726	2.10	N	198080	500	107 억		275186	N	N	0	N	00	N
53	20240620	130900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2705	-70	5	-2.52	114365775	41820	25.67	2775	2795	2700	3605	1945	2775	2733.06	1.28	0	-6015	2865	2820	2735	2690	2605	2842	2712	108	830	500	1880	5	1	21535185	583	17.68	0.63	12	0.19	153.00	4317.00	3495	20240605	-22.60	1809	20230726	49.53	3495	-22.60	20240605	2080	30.05	20240214	3495	-22.60	20240605	1809	49.53	20230726	2.10	N	198080	500	107 억		275186	N	N	0	N	00	N
54	20240620	120858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2740	-35	5	-1.26	89223810	32559	19.98	2775	2795	2700	3605	1945	2775	2738.52	1.28	0	925	2865	2820	2735	2690	2605	2842	2712	108	830	500	1880	5	1	21535185	590	17.91	0.63	12	0.15	153.00	4317.00	3495	20240605	-21.60	1809	20230726	51.46	3495	-21.60	20240605	2080	31.73	20240214	3495	-21.60	20240605	1809	51.46	20230726	2.10	N	198080	500	107 억		275186	N	N	0	N	00	N
55	20240620	110901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	-55	5	-1.98	81966355	29900	18.35	2775	2795	2700	3605	1945	2775	2739.38	1.28	0	2028	2865	2820	2735	2690	2605	2842	2712	108	830	500	1880	5	1	21535185	586	17.78	0.63	12	0.14	153.00	4317.00	3495	20240605	-22.17	1809	20230726	50.36	3495	-22.17	20240605	2080	30.77	20240214	3495	-22.17	20240605	1809	50.36	20230726	2.10	N	198080	500	107 억		275186	N	N	0	N	00	N
56	20240620	100858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	-25	5	-0.90	72834490	26545	16.29	2775	2795	2700	3605	1945	2775	2741.74	1.28	0	4848	2865	2820	2735	2690	2605	2842	2712	108	830	500	1880	5	1	21535185	592	17.97	0.64	12	0.12	153.00	4317.00	3495	20240605	-21.32	1809	20230726	52.02	3495	-21.32	20240605	2080	32.21	20240214	3495	-21.32	20240605	1809	52.02	20230726	2.10	N	198080	500	107 억		275186	N	N	0	N	00	N
57	20240620	090904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2770	-5	5	-0.18	24041610	8695	5.34	2775	2795	2745	3605	1945	2775	2762.64	1.28	0	2015	2865	2820	2735	2690	2605	2842	2712	108	830	500	1880	5	1	21535185	597	18.10	0.64	12	0.04	153.00	4317.00	3495	20240605	-20.74	1809	20230726	53.12	3495	-20.74	20240605	2080	33.17	20240214	3495	-20.74	20240605	1809	53.12	20230726	2.10	N	198080	500	107 억		275186	N	N	0	N	00	N
58	20240619	160855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	50	2	1.83	438146870	162392	211.30	2745	2780	2650	3540	1910	2725	2697.98	1.29	0	-3348	2805	2765	2735	2695	2665	2785	2715	108	815	500	1850	5	1	21535185	598	18.14	0.64	12	0.75	153.00	4317.00	3495	20240605	-20.60	1809	20230726	53.40	3495	-20.60	20240605	2080	33.41	20240214	3495	-20.60	20240605	1809	53.40	20230726	2.17	N	198080	500	107 억		278784	N	N	0	N	00	N
59	20240619	150855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2760	35	2	1.28	433110235	160577	208.94	2745	2780	2650	3540	1910	2725	2697.11	1.29	0	-3313	2805	2765	2735	2695	2665	2785	2715	108	815	500	1850	5	1	21535185	594	18.04	0.64	12	0.75	153.00	4317.00	3495	20240605	-21.03	1809	20230726	52.57	3495	-21.03	20240605	2080	32.69	20240214	3495	-21.03	20240605	1809	52.57	20230726	2.17	N	198080	500	107 억		278784	N	N	0	N	00	N
60	20240619	140902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2735	10	2	0.37	379573030	141128	183.63	2745	2750	2650	3540	1910	2725	2689.41	1.29	0	-6593	2805	2765	2735	2695	2665	2785	2715	108	815	500	1850	5	1	21535185	589	17.88	0.63	12	0.66	153.00	4317.00	3495	20240605	-21.75	1809	20230726	51.19	3495	-21.75	20240605	2080	31.49	20240214	3495	-21.75	20240605	1809	51.19	20230726	2.17	N	198080	500	107 억		278784	N	N	0	N	00	N
61	20240619	130851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	-55	5	-2.02	294144335	109735	142.79	2745	2745	2650	3540	1910	2725	2680.25	1.29	0	-7771	2805	2765	2735	2695	2665	2785	2715	108	815	500	1850	5	1	21535185	575	17.45	0.62	12	0.51	153.00	4317.00	3495	20240605	-23.61	1809	20230726	47.60	3495	-23.61	20240605	2080	28.37	20240214	3495	-23.61	20240605	1809	47.60	20230726	2.17	N	198080	500	107 억		278784	N	N	0	N	00	N
62	20240619	120853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	-55	5	-2.02	263935520	98423	128.07	2745	2745	2650	3540	1910	2725	2681.38	1.29	0	-4608	2805	2765	2735	2695	2665	2785	2715	108	815	500	1850	5	1	21535185	575	17.45	0.62	12	0.46	153.00	4317.00	3495	20240605	-23.61	1809	20230726	47.60	3495	-23.61	20240605	2080	28.37	20240214	3495	-23.61	20240605	1809	47.60	20230726	2.17	N	198080	500	107 억		278784	N	N	0	N	00	N
63	20240619	110857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	-55	5	-2.02	159567075	59255	77.10	2745	2745	2670	3540	1910	2725	2692.56	1.29	0	-6329	2805	2765	2735	2695	2665	2785	2715	108	815	500	1850	5	1	21535185	575	17.45	0.62	12	0.28	153.00	4317.00	3495	20240605	-23.61	1809	20230726	47.60	3495	-23.61	20240605	2080	28.37	20240214	3495	-23.61	20240605	1809	47.60	20230726	2.17	N	198080	500	107 억		278784	N	N	0	N	00	N
64	20240619	100858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2700	-25	5	-0.92	63842100	23599	30.71	2745	2745	2700	3540	1910	2725	2704.77	1.29	0	-845	2805	2765	2735	2695	2665	2785	2715	108	815	500	1850	5	1	21535185	581	17.65	0.63	12	0.11	153.00	4317.00	3495	20240605	-22.75	1809	20230726	49.25	3495	-22.75	20240605	2080	29.81	20240214	3495	-22.75	20240605	1809	49.25	20230726	2.17	N	198080	500	107 억		278784	N	N	0	N	00	N
65	20240619	090903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2735	10	2	0.37	5292785	1939	2.52	2745	2745	2720	3540	1910	2725	2731.74	1.29	0	-365	2805	2765	2735	2695	2665	2785	2715	108	815	500	1850	5	1	21535185	589	17.88	0.63	12	0.01	153.00	4317.00	3495	20240605	-21.75	1809	20230726	51.19	3495	-21.75	20240605	2080	31.49	20240214	3495	-21.75	20240605	1809	51.19	20230726	2.17	N	198080	500	107 억		278784	N	N	0	N	00	N
66	20240618	160851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2725	15	2	0.55	209119900	76279	83.86	2720	2775	2705	3520	1900	2710	2741.56	1.21	0	18934	2860	2785	2740	2665	2620	2762	2642	108	810	500	1840	5	1	21535185	587	17.81	0.63	12	0.35	153.00	4317.00	3495	20240605	-22.03	1809	20230726	50.64	3495	-22.03	20240605	2080	31.01	20240214	3495	-22.03	20240605	1809	50.64	20230726	2.23	N	198080	500	107 억		259503	N	N	0	N	00	N
67	20240618	150849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2705	-5	5	-0.18	197119285	71860	79.00	2720	2775	2705	3520	1900	2710	2743.14	1.21	0	17522	2860	2785	2740	2665	2620	2762	2642	108	810	500	1840	5	1	21535185	583	17.68	0.63	12	0.33	153.00	4317.00	3495	20240605	-22.60	1809	20230726	49.53	3495	-22.60	20240605	2080	30.05	20240214	3495	-22.60	20240605	1809	49.53	20230726	2.23	N	198080	500	107 억		259503	N	N	0	N	00	N
68	20240618	140852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	35	2	1.29	152622425	55501	61.02	2720	2775	2720	3520	1900	2710	2749.96	1.21	0	13078	2860	2785	2740	2665	2620	2762	2642	108	810	500	1840	5	1	21535185	591	17.94	0.64	12	0.26	153.00	4317.00	3495	20240605	-21.46	1809	20230726	51.74	3495	-21.46	20240605	2080	31.97	20240214	3495	-21.46	20240605	1809	51.74	20230726	2.23	N	198080	500	107 억		259503	N	N	0	N	00	N
69	20240618	130855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2735	25	2	0.92	143790275	52273	57.47	2720	2775	2720	3520	1900	2710	2750.82	1.21	0	11817	2860	2785	2740	2665	2620	2762	2642	108	810	500	1840	5	1	21535185	589	17.88	0.63	12	0.24	153.00	4317.00	3495	20240605	-21.75	1809	20230726	51.19	3495	-21.75	20240605	2080	31.49	20240214	3495	-21.75	20240605	1809	51.19	20230726	2.23	N	198080	500	107 억		259503	N	N	0	N	00	N
70	20240618	120854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2760	50	2	1.85	82033730	29802	32.76	2720	2775	2720	3520	1900	2710	2752.74	1.21	0	5665	2860	2785	2740	2665	2620	2762	2642	108	810	500	1840	5	1	21535185	594	18.04	0.64	12	0.14	153.00	4317.00	3495	20240605	-21.03	1809	20230726	52.57	3495	-21.03	20240605	2080	32.69	20240214	3495	-21.03	20240605	1809	52.57	20230726	2.23	N	198080	500	107 억		259503	N	N	0	N	00	N
71	20240618	110852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	35	2	1.29	27685795	10071	11.07	2720	2770	2720	3520	1900	2710	2749.37	1.21	0	-816	2860	2785	2740	2665	2620	2762	2642	108	810	500	1840	5	1	21535185	591	17.94	0.64	12	0.05	153.00	4317.00	3495	20240605	-21.46	1809	20230726	51.74	3495	-21.46	20240605	2080	31.97	20240214	3495	-21.46	20240605	1809	51.74	20230726	2.23	N	198080	500	107 억		259503	N	N	0	N	00	N
72	20240618	100850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2760	50	2	1.85	22944935	8346	9.18	2720	2770	2720	3520	1900	2710	2749.58	1.21	0	-860	2860	2785	2740	2665	2620	2762	2642	108	810	500	1840	5	1	21535185	594	18.04	0.64	12	0.04	153.00	4317.00	3495	20240605	-21.03	1809	20230726	52.57	3495	-21.03	20240605	2080	32.69	20240214	3495	-21.03	20240605	1809	52.57	20230726	2.23	N	198080	500	107 억		259503	N	N	0	N	00	N
73	20240618	090900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	40	2	1.48	3589210	1310	1.44	2720	2755	2720	3520	1900	2710	2741.75	1.21	0	124	2860	2785	2740	2665	2620	2762	2642	108	810	500	1840	5	1	21535185	592	17.97	0.64	12	0.01	153.00	4317.00	3495	20240605	-21.32	1809	20230726	52.02	3495	-21.32	20240605	2080	32.21	20240214	3495	-21.32	20240605	1809	52.02	20230726	2.23	N	198080	500	107 억		259503	N	N	0	N	00	N
74	20240617	160844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2710	-65	5	-2.34	247307385	89957	60.45	2815	2815	2695	3605	1945	2775	2748.60	1.31	0	-22860	2835	2805	2760	2730	2685	2820	2745	108	830	500	1880	5	1	21535185	584	17.71	0.63	12	0.42	153.00	4317.00	3495	20240605	-22.46	1809	20230726	49.81	3495	-22.46	20240605	2080	30.29	20240214	3495	-22.46	20240605	1809	49.81	20230726	2.34	N	198080	500	107 억		282335	N	N	0	N	00	N
75	20240617	150851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2730	-45	5	-1.62	240631640	87497	58.79	2815	2815	2695	3605	1945	2775	2749.61	1.31	0	-21935	2835	2805	2760	2730	2685	2820	2745	108	830	500	1880	5	1	21535185	588	17.84	0.63	12	0.41	153.00	4317.00	3495	20240605	-21.89	1809	20230726	50.91	3495	-21.89	20240605	2080	31.25	20240214	3495	-21.89	20240605	1809	50.91	20230726	2.34	N	198080	500	107 억		282335	N	N	0	N	00	N
76	20240617	140842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2710	-65	5	-2.34	212518865	77126	51.82	2815	2815	2705	3605	1945	2775	2754.97	1.31	0	-18955	2835	2805	2760	2730	2685	2820	2745	108	830	500	1880	5	1	21535185	584	17.71	0.63	12	0.36	153.00	4317.00	3495	20240605	-22.46	1809	20230726	49.81	3495	-22.46	20240605	2080	30.29	20240214	3495	-22.46	20240605	1809	49.81	20230726	2.34	N	198080	500	107 억		282335	N	N	0	N	00	N
77	20240617	130842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2735	-40	5	-1.44	161817870	58449	39.27	2815	2815	2730	3605	1945	2775	2768.31	1.31	0	-11593	2835	2805	2760	2730	2685	2820	2745	108	830	500	1880	5	1	21535185	589	17.88	0.63	12	0.27	153.00	4317.00	3495	20240605	-21.75	1809	20230726	51.19	3495	-21.75	20240605	2080	31.49	20240214	3495	-21.75	20240605	1809	51.19	20230726	2.34	N	198080	500	107 억		282335	N	N	0	N	00	N
78	20240617	120843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	0	3	0.00	119785795	43170	29.01	2815	2815	2760	3605	1945	2775	2774.73	1.31	0	-8379	2835	2805	2760	2730	2685	2820	2745	108	830	500	1880	5	1	21535185	598	18.14	0.64	12	0.20	153.00	4317.00	3495	20240605	-20.60	1809	20230726	53.40	3495	-20.60	20240605	2080	33.41	20240214	3495	-20.60	20240605	1809	53.40	20230726	2.34	N	198080	500	107 억		282335	N	N	0	N	00	N
79	20240617	110836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2780	5	2	0.18	78178675	28145	18.91	2815	2815	2765	3605	1945	2775	2777.91	1.31	0	-3145	2835	2805	2760	2730	2685	2820	2745	108	830	500	1880	5	1	21535185	599	18.17	0.64	12	0.13	153.00	4317.00	3495	20240605	-20.46	1809	20230726	53.68	3495	-20.46	20240605	2080	33.65	20240214	3495	-20.46	20240605	1809	53.68	20230726	2.34	N	198080	500	107 억		282335	N	N	0	N	00	N
80	20240617	100837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2785	10	2	0.36	56307070	20253	13.61	2815	2815	2770	3605	1945	2775	2780.73	1.31	0	-3325	2835	2805	2760	2730	2685	2820	2745	108	830	500	1880	5	1	21535185	600	18.20	0.65	12	0.09	153.00	4317.00	3495	20240605	-20.31	1809	20230726	53.95	3495	-20.31	20240605	2080	33.89	20240214	3495	-20.31	20240605	1809	53.95	20230726	2.34	N	198080	500	107 억		282335	N	N	0	N	00	N
81	20240617	090842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	30	2	1.08	21257200	7626	5.12	2815	2815	2775	3605	1945	2775	2791.72	1.31	0	-217	2835	2805	2760	2730	2685	2820	2745	108	830	500	1880	5	1	21535185	604	18.33	0.65	12	0.04	153.00	4317.00	3495	20240605	-19.74	1809	20230726	55.06	3495	-19.74	20240605	2080	34.86	20240214	3495	-19.74	20240605	1809	55.06	20230726	2.34	N	198080	500	107 억		282335	N	N	0	N	00	N
82	20240614	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	25	2	0.91	407336710	147928	122.31	2755	2790	2715	3575	1925	2750	2753.62	1.22	0	19867	2823	2786	2763	2726	2703	2775	2715	108	825	500	1870	5	1	21535185	598	18.14	0.64	12	0.69	153.00	4317.00	3495	20240605	-20.60	1809	20230726	53.40	3495	-20.60	20240605	2080	33.41	20240214	3495	-20.60	20240605	1809	53.40	20230726	2.35	N	198080	500	107 억		263527	N	N	0	N	00	N
83	20240614	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2780	30	2	1.09	388482560	141149	116.70	2755	2790	2715	3575	1925	2750	2752.29	1.22	0	18991	2823	2786	2763	2726	2703	2775	2715	108	825	500	1870	5	1	21535185	599	18.17	0.64	12	0.66	153.00	4317.00	3495	20240605	-20.46	1809	20230726	53.68	3495	-20.46	20240605	2080	33.65	20240214	3495	-20.46	20240605	1809	53.68	20230726	2.35	N	198080	500	107 억		263527	N	N	0	N	00	N
84	20240614	140727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2770	20	2	0.73	338852935	123229	101.89	2755	2790	2715	3575	1925	2750	2749.78	1.22	0	8655	2823	2786	2763	2726	2703	2775	2715	108	825	500	1870	5	1	21535185	597	18.10	0.64	12	0.57	153.00	4317.00	3495	20240605	-20.74	1809	20230726	53.12	3495	-20.74	20240605	2080	33.17	20240214	3495	-20.74	20240605	1809	53.12	20230726	2.35	N	198080	500	107 억		263527	N	N	0	N	00	N
85	20240614	130730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2770	20	2	0.73	311709280	113433	93.79	2755	2790	2715	3575	1925	2750	2747.96	1.22	0	5401	2823	2786	2763	2726	2703	2775	2715	108	825	500	1870	5	1	21535185	597	18.10	0.64	12	0.53	153.00	4317.00	3495	20240605	-20.74	1809	20230726	53.12	3495	-20.74	20240605	2080	33.17	20240214	3495	-20.74	20240605	1809	53.12	20230726	2.35	N	198080	500	107 억		263527	N	N	0	N	00	N
86	20240614	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2765	15	2	0.55	220271430	80461	66.53	2755	2790	2715	3575	1925	2750	2737.59	1.22	0	-618	2823	2786	2763	2726	2703	2775	2715	108	825	500	1870	5	1	21535185	595	18.07	0.64	12	0.37	153.00	4317.00	3495	20240605	-20.89	1809	20230726	52.85	3495	-20.89	20240605	2080	32.93	20240214	3495	-20.89	20240605	1809	52.85	20230726	2.35	N	198080	500	107 억		263527	N	N	0	N	00	N
87	20240614	110827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	-5	5	-0.18	208677365	76247	63.04	2755	2790	2715	3575	1925	2750	2736.83	1.22	0	-3255	2823	2786	2763	2726	2703	2775	2715	108	825	500	1870	5	1	21535185	591	17.94	0.64	12	0.35	153.00	4317.00	3495	20240605	-21.46	1809	20230726	51.74	3495	-21.46	20240605	2080	31.97	20240214	3495	-21.46	20240605	1809	51.74	20230726	2.35	N	198080	500	107 억		263527	N	N	0	N	00	N
88	20240614	100826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	-30	5	-1.09	172298385	62987	52.08	2755	2790	2715	3575	1925	2750	2735.43	1.22	0	-3753	2823	2786	2763	2726	2703	2775	2715	108	825	500	1870	5	1	21535185	586	17.78	0.63	12	0.29	153.00	4317.00	3495	20240605	-22.17	1809	20230726	50.36	3495	-22.17	20240605	2080	30.77	20240214	3495	-22.17	20240605	1809	50.36	20230726	2.35	N	198080	500	107 억		263527	N	N	0	N	00	N
89	20240614	090831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2740	-10	5	-0.36	35779685	13010	10.76	2755	2790	2730	3575	1925	2750	2750.17	1.22	0	-9760	2823	2786	2763	2726	2703	2775	2715	108	825	500	1870	5	1	21535185	590	17.91	0.63	12	0.06	153.00	4317.00	3495	20240605	-21.60	1809	20230726	51.46	3495	-21.60	20240605	2080	31.73	20240214	3495	-21.60	20240605	1809	51.46	20230726	2.35	N	198080	500	107 억		263527	N	N	0	N	00	N
90	20240613	160819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	-10	5	-0.36	332161855	120548	64.86	2770	2800	2740	3585	1935	2760	2755.43	1.19	0	7566	2903	2831	2768	2696	2633	2867	2732	108	825	500	1870	5	1	21535185	592	17.97	0.64	12	0.56	153.00	4317.00	3495	20240605	-21.32	1809	20230726	52.02	3495	-21.32	20240605	2080	32.21	20240214	3495	-21.32	20240605	1809	52.02	20230726	2.27	N	198080	500	107 억		255741	N	N	0	N	00	N
91	20240613	150832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	-10	5	-0.36	316477850	114844	61.79	2770	2800	2740	3585	1935	2760	2755.72	1.19	0	8755	2903	2831	2768	2696	2633	2867	2732	108	825	500	1870	5	1	21535185	592	17.97	0.64	12	0.53	153.00	4317.00	3495	20240605	-21.32	1809	20230726	52.02	3495	-21.32	20240605	2080	32.21	20240214	3495	-21.32	20240605	1809	52.02	20230726	2.27	N	198080	500	107 억		255741	N	N	0	N	00	N
92	20240613	140824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	-10	5	-0.36	282659095	102536	55.17	2770	2800	2740	3585	1935	2760	2756.68	1.19	0	10530	2903	2831	2768	2696	2633	2867	2732	108	825	500	1870	5	1	21535185	592	17.97	0.64	12	0.48	153.00	4317.00	3495	20240605	-21.32	1809	20230726	52.02	3495	-21.32	20240605	2080	32.21	20240214	3495	-21.32	20240605	1809	52.02	20230726	2.27	N	198080	500	107 억		255741	N	N	0	N	00	N
93	20240613	130824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2755	-5	5	-0.18	241907995	87713	47.19	2770	2800	2745	3585	1935	2760	2757.95	1.19	0	10861	2903	2831	2768	2696	2633	2867	2732	108	825	500	1870	5	1	21535185	593	18.01	0.64	12	0.41	153.00	4317.00	3495	20240605	-21.17	1809	20230726	52.29	3495	-21.17	20240605	2080	32.45	20240214	3495	-21.17	20240605	1809	52.29	20230726	2.27	N	198080	500	107 억		255741	N	N	0	N	00	N
94	20240613	120826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	-15	5	-0.54	224130480	81254	43.72	2770	2800	2745	3585	1935	2760	2758.39	1.19	0	10945	2903	2831	2768	2696	2633	2867	2732	108	825	500	1870	5	1	21535185	591	17.94	0.64	12	0.38	153.00	4317.00	3495	20240605	-21.46	1809	20230726	51.74	3495	-21.46	20240605	2080	31.97	20240214	3495	-21.46	20240605	1809	51.74	20230726	2.27	N	198080	500	107 억		255741	N	N	0	N	00	N
95	20240613	110819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2765	5	2	0.18	154611685	55989	30.12	2770	2800	2745	3585	1935	2760	2761.47	1.19	0	4595	2903	2831	2768	2696	2633	2867	2732	108	825	500	1870	5	1	21535185	595	18.07	0.64	12	0.26	153.00	4317.00	3495	20240605	-20.89	1809	20230726	52.85	3495	-20.89	20240605	2080	32.93	20240214	3495	-20.89	20240605	1809	52.85	20230726	2.27	N	198080	500	107 억		255741	N	N	0	N	00	N
96	20240613	100818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	15	2	0.54	105823600	38279	20.60	2770	2800	2745	3585	1935	2760	2764.55	1.19	0	-900	2903	2831	2768	2696	2633	2867	2732	108	825	500	1870	5	1	21535185	598	18.14	0.64	12	0.18	153.00	4317.00	3495	20240605	-20.60	1809	20230726	53.40	3495	-20.60	20240605	2080	33.41	20240214	3495	-20.60	20240605	1809	53.40	20230726	2.27	N	198080	500	107 억		255741	N	N	0	N	00	N
97	20240613	090827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2785	25	2	0.91	13820415	4974	2.68	2770	2800	2770	3585	1935	2760	2778.99	1.19	0	-913	2903	2831	2768	2696	2633	2867	2732	108	825	500	1870	5	1	21535185	600	18.20	0.65	12	0.02	153.00	4317.00	3495	20240605	-20.31	1809	20230726	53.95	3495	-20.31	20240605	2080	33.89	20240214	3495	-20.31	20240605	1809	53.95	20230726	2.27	N	198080	500	107 억		255741	N	N	0	N	00	N
98	20240612	160812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2760	50	2	1.85	512941720	185174	9.67	2710	2840	2705	3520	1900	2710	2770.07	1.09	0	21391	3163	2936	2818	2591	2473	2877	2532	108	810	500	1840	5	1	21535185	594	18.04	0.64	12	0.86	153.00	4317.00	3495	20240605	-21.03	1809	20230726	52.57	3495	-21.03	20240605	2080	32.69	20240214	3495	-21.03	20240605	1809	52.57	20230726	2.30	N	198080	500	107 억		234114	N	N	0	N	00	N
99	20240612	150823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	65	2	2.40	496591640	179255	9.36	2710	2840	2705	3520	1900	2710	2770.31	1.09	0	20414	3163	2936	2818	2591	2473	2877	2532	108	810	500	1840	5	1	21535185	598	18.14	0.64	12	0.83	153.00	4317.00	3495	20240605	-20.60	1809	20230726	53.40	3495	-20.60	20240605	2080	33.41	20240214	3495	-20.60	20240605	1809	53.40	20230726	2.30	N	198080	500	107 억		234114	N	N	0	N	00	N
100	20240612	140815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2760	50	2	1.85	439546855	158665	8.28	2710	2840	2705	3520	1900	2710	2770.29	1.09	0	21990	3163	2936	2818	2591	2473	2877	2532	108	810	500	1840	5	1	21535185	594	18.04	0.64	12	0.74	153.00	4317.00	3495	20240605	-21.03	1809	20230726	52.57	3495	-21.03	20240605	2080	32.69	20240214	3495	-21.03	20240605	1809	52.57	20230726	2.30	N	198080	500	107 억		234114	N	N	0	N	00	N
101	20240612	130818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2755	45	2	1.66	416778635	150402	7.85	2710	2840	2705	3520	1900	2710	2771.10	1.09	0	22181	3163	2936	2818	2591	2473	2877	2532	108	810	500	1840	5	1	21535185	593	18.01	0.64	12	0.70	153.00	4317.00	3495	20240605	-21.17	1809	20230726	52.29	3495	-21.17	20240605	2080	32.45	20240214	3495	-21.17	20240605	1809	52.29	20230726	2.30	N	198080	500	107 억		234114	N	N	0	N	00	N
102	20240612	120814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2765	55	2	2.03	400874165	144640	7.55	2710	2840	2705	3520	1900	2710	2771.54	1.09	0	20505	3163	2936	2818	2591	2473	2877	2532	108	810	500	1840	5	1	21535185	595	18.07	0.64	12	0.67	153.00	4317.00	3495	20240605	-20.89	1809	20230726	52.85	3495	-20.89	20240605	2080	32.93	20240214	3495	-20.89	20240605	1809	52.85	20230726	2.30	N	198080	500	107 억		234114	N	N	0	N	00	N
103	20240612	110814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2735	25	2	0.92	356321825	128513	6.71	2710	2840	2705	3520	1900	2710	2772.66	1.09	0	22434	3163	2936	2818	2591	2473	2877	2532	108	810	500	1840	5	1	21535185	589	17.88	0.63	12	0.60	153.00	4317.00	3495	20240605	-21.75	1809	20230726	51.19	3495	-21.75	20240605	2080	31.49	20240214	3495	-21.75	20240605	1809	51.19	20230726	2.30	N	198080	500	107 억		234114	N	N	0	N	00	N
104	20240612	100817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2790	80	2	2.95	241480745	86864	4.53	2710	2840	2705	3520	1900	2710	2780.00	1.09	0	16998	3163	2936	2818	2591	2473	2877	2532	108	810	500	1840	5	1	21535185	601	18.24	0.65	12	0.40	153.00	4317.00	3495	20240605	-20.17	1809	20230726	54.23	3495	-20.17	20240605	2080	34.13	20240214	3495	-20.17	20240605	1809	54.23	20230726	2.30	N	198080	500	107 억		234114	N	N	0	N	00	N
105	20240612	090817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	40	2	1.48	30451170	11172	0.58	2710	2760	2705	3520	1900	2710	2725.69	1.09	0	3045	3163	2936	2818	2591	2473	2877	2532	108	810	500	1840	5	1	21535185	592	17.97	0.64	12	0.05	153.00	4317.00	3495	20240605	-21.32	1809	20230726	52.02	3495	-21.32	20240605	2080	32.21	20240214	3495	-21.32	20240605	1809	52.02	20230726	2.30	N	198080	500	107 억		234114	N	N	0	N	00	N
106	20240610	160810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2685	-100	5	-3.59	828394550	304001	75.22	2775	2805	2670	3620	1950	2785	2724.94	1.31	0	46771	3081	2932	2836	2687	2591	2885	2640	108	835	500	1890	5	1	21535185	578	17.55	0.62	12	1.41	153.00	4317.00	3495	20240605	-23.18	1809	20230726	48.42	3495	-23.18	20240605	2080	29.09	20240214	3495	-23.18	20240605	1809	48.42	20230726	2.02	N	198080	500	107 억		282738	N	N	0	N	00	N
107	20240610	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2730	-55	5	-1.97	756757760	277428	68.64	2775	2805	2670	3620	1950	2785	2727.71	1.31	0	37810	3081	2932	2836	2687	2591	2885	2640	108	835	500	1890	5	1	21535185	588	17.84	0.63	12	1.29	153.00	4317.00	3495	20240605	-21.89	1809	20230726	50.91	3495	-21.89	20240605	2080	31.25	20240214	3495	-21.89	20240605	1809	50.91	20230726	2.02	N	198080	500	107 억		282738	N	N	0	N	00	N
108	20240610	140812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2710	-75	5	-2.69	715313940	262173	64.87	2775	2805	2670	3620	1950	2785	2728.35	1.31	0	33750	3081	2932	2836	2687	2591	2885	2640	108	835	500	1890	5	1	21535185	584	17.71	0.63	12	1.22	153.00	4317.00	3495	20240605	-22.46	1809	20230726	49.81	3495	-22.46	20240605	2080	30.29	20240214	3495	-22.46	20240605	1809	49.81	20230726	2.02	N	198080	500	107 억		282738	N	N	0	N	00	N
109	20240610	130809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2715	-70	5	-2.51	600682375	219863	54.40	2775	2805	2670	3620	1950	2785	2732.01	1.31	0	18190	3081	2932	2836	2687	2591	2885	2640	108	835	500	1890	5	1	21535185	585	17.75	0.63	12	1.02	153.00	4317.00	3495	20240605	-22.32	1809	20230726	50.08	3495	-22.32	20240605	2080	30.53	20240214	3495	-22.32	20240605	1809	50.08	20230726	2.02	N	198080	500	107 억		282738	N	N	0	N	00	N
110	20240610	120811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2710	-75	5	-2.69	537205775	196557	48.63	2775	2805	2670	3620	1950	2785	2733.01	1.31	0	14077	3081	2932	2836	2687	2591	2885	2640	108	835	500	1890	5	1	21535185	584	17.71	0.63	12	0.91	153.00	4317.00	3495	20240605	-22.46	1809	20230726	49.81	3495	-22.46	20240605	2080	30.29	20240214	3495	-22.46	20240605	1809	49.81	20230726	2.02	N	198080	500	107 억		282738	N	N	0	N	00	N
111	20240610	110813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	-65	5	-2.33	356025640	129477	32.04	2775	2805	2715	3620	1950	2785	2749.65	1.31	0	11722	3081	2932	2836	2687	2591	2885	2640	108	835	500	1890	5	1	21535185	586	17.78	0.63	12	0.60	153.00	4317.00	3495	20240605	-22.17	1809	20230726	50.36	3495	-22.17	20240605	2080	30.77	20240214	3495	-22.17	20240605	1809	50.36	20230726	2.02	N	198080	500	107 억		282738	N	N	0	N	00	N
112	20240610	100811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2740	-45	5	-1.62	197136035	71806	17.77	2775	2780	2715	3620	1950	2785	2745.25	1.31	0	-7489	3081	2932	2836	2687	2591	2885	2640	108	835	500	1890	5	1	21535185	590	17.91	0.63	12	0.33	153.00	4317.00	3495	20240605	-21.60	1809	20230726	51.46	3495	-21.60	20240605	2080	31.73	20240214	3495	-21.60	20240605	1809	51.46	20230726	2.02	N	198080	500	107 억		282738	N	N	0	N	00	N
113	20240610	090817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	-40	5	-1.44	65714170	23801	5.89	2775	2780	2745	3620	1950	2785	2760.71	1.31	0	-10452	3081	2932	2836	2687	2591	2885	2640	108	835	500	1890	5	1	21535185	591	17.94	0.64	12	0.11	153.00	4317.00	3495	20240605	-21.46	1809	20230726	51.74	3495	-21.46	20240605	2080	31.97	20240214	3495	-21.46	20240605	1809	51.74	20230726	2.02	N	198080	500	107 억		282738	N	N	0	N	00	N
114	20240607	160838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2785	-90	5	-3.13	1149042905	403261	12.18	2875	2985	2740	3735	2015	2875	2849.27	0.71	0	130707	3705	3290	3080	2665	2455	3185	2560	108	860	500	1950	5	1	21535185	600	18.20	0.65	12	1.87	153.00	4317.00	3495	20240605	-20.31	1809	20230726	53.95	3495	-20.31	20240605	2080	33.89	20240214	3495	-20.31	20240605	1809	53.95	20230726	1.84	N	198080	500	107 억		152156	N	N	0	N	00	N
115	20240607	150844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	-60	5	-2.09	992758785	347041	10.48	2875	2985	2780	3735	2015	2875	2860.54	0.71	0	121500	3705	3290	3080	2665	2455	3185	2560	108	860	500	1950	5	1	21535185	606	18.40	0.65	12	1.61	153.00	4317.00	3495	20240605	-19.46	1809	20230726	55.61	3495	-19.46	20240605	2080	35.34	20240214	3495	-19.46	20240605	1809	55.61	20230726	1.84	N	198080	500	107 억		152156	N	N	0	N	00	N
116	20240607	140838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	-25	5	-0.87	715485220	248360	7.50	2875	2985	2780	3735	2015	2875	2880.89	0.71	0	65409	3705	3290	3080	2665	2455	3185	2560	108	860	500	1950	5	1	21535185	614	18.63	0.66	12	1.15	153.00	4317.00	3495	20240605	-18.45	1809	20230726	57.55	3495	-18.45	20240605	2080	37.02	20240214	3495	-18.45	20240605	1809	57.55	20230726	1.84	N	198080	500	107 억		152156	N	N	0	N	00	N
117	20240607	130834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	-35	5	-1.22	506357430	174402	5.27	2875	2985	2840	3735	2015	2875	2903.78	0.71	0	44911	3705	3290	3080	2665	2455	3185	2560	108	860	500	1950	5	1	21535185	612	18.56	0.66	12	0.81	153.00	4317.00	3495	20240605	-18.74	1809	20230726	56.99	3495	-18.74	20240605	2080	36.54	20240214	3495	-18.74	20240605	1809	56.99	20230726	1.84	N	198080	500	107 억		152156	N	N	0	N	00	N
118	20240607	120839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	-20	5	-0.70	452889940	155700	4.70	2875	2985	2850	3735	2015	2875	2909.25	0.71	0	50470	3705	3290	3080	2665	2455	3185	2560	108	860	500	1950	5	1	21535185	615	18.66	0.66	12	0.72	153.00	4317.00	3495	20240605	-18.31	1809	20230726	57.82	3495	-18.31	20240605	2080	37.26	20240214	3495	-18.31	20240605	1809	57.82	20230726	1.84	N	198080	500	107 억		152156	N	N	0	N	00	N
119	20240607	110825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	50	2	1.74	385922325	132353	4.00	2875	2985	2855	3735	2015	2875	2916.59	0.71	0	57038	3705	3290	3080	2665	2455	3185	2560	108	860	500	1950	5	1	21535185	630	19.12	0.68	12	0.61	153.00	4317.00	3495	20240605	-16.31	1809	20230726	61.69	3495	-16.31	20240605	2080	40.62	20240214	3495	-16.31	20240605	1809	61.69	20230726	1.84	N	198080	500	107 억		152156	N	N	0	N	00	N
120	20240607	100840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2960	85	2	2.96	297375670	102077	3.08	2875	2985	2855	3735	2015	2875	2914.14	0.71	0	47887	3705	3290	3080	2665	2455	3185	2560	108	860	500	1950	5	1	21535185	637	19.35	0.69	12	0.47	153.00	4317.00	3495	20240605	-15.31	1809	20230726	63.63	3495	-15.31	20240605	2080	42.31	20240214	3495	-15.31	20240605	1809	63.63	20230726	1.84	N	198080	500	107 억		152156	N	N	0	N	00	N
121	20240607	090837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	-15	5	-0.52	72494585	25226	0.76	2875	2925	2855	3735	2015	2875	2873.68	0.71	0	6062	3705	3290	3080	2665	2455	3185	2560	108	860	500	1950	5	1	21535185	616	18.69	0.66	12	0.12	153.00	4317.00	3495	20240605	-18.17	1809	20230726	58.10	3495	-18.17	20240605	2080	37.50	20240214	3495	-18.17	20240605	1809	58.10	20230726	1.84	N	198080	500	107 억		152156	N	N	0	N	00	N
122	20240605	160835	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2875	-60	5	-2.04	10676764950	3299353	877.51	3180	3495	2870	3815	2055	2935	3236.36	1.82	0	-240804	3091	3012	2961	2882	2831	2987	2857	108	880	500	1990	5	1	21535185	619	18.79	0.67	12	15.32	153.00	4317.00	3495	20240605	-17.74	1809	20230726	58.93	3495	-17.74	20240605	2080	38.22	20240214	3495	-17.74	20240605	1809	58.93	20230726	1.94	N	198080	500	107 억		392384	N	N	0	N	00	N
123	20240605	150832	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2885	-50	5	-1.70	10554338135	3256771	866.18	3180	3495	2870	3815	2055	2935	3240.97	1.82	0	-245627	3091	3012	2961	2882	2831	2987	2857	108	880	500	1990	5	1	21535185	621	18.86	0.67	12	15.12	153.00	4317.00	3495	20240605	-17.45	1809	20230726	59.48	3495	-17.45	20240605	2080	38.70	20240214	3495	-17.45	20240605	1809	59.48	20230726	1.94	N	198080	500	107 억		392384	N	N	0	N	00	N
124	20240605	140835	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2910	-25	5	-0.85	10333678425	3180421	845.88	3180	3495	2875	3815	2055	2935	3249.40	1.82	0	-246323	3091	3012	2961	2882	2831	2987	2857	108	880	500	1990	5	1	21535185	627	19.02	0.67	12	14.77	153.00	4317.00	3495	20240605	-16.74	1809	20230726	60.86	3495	-16.74	20240605	2080	39.90	20240214	3495	-16.74	20240605	1809	60.86	20230726	1.94	N	198080	500	107 억		392384	N	N	0	N	00	N
125	20240605	130834	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2895	-40	5	-1.36	10251773460	3152244	838.38	3180	3495	2875	3815	2055	2935	3252.46	1.82	0	-241524	3091	3012	2961	2882	2831	2987	2857	108	880	500	1990	5	1	21535185	623	18.92	0.67	12	14.64	153.00	4317.00	3495	20240605	-17.17	1809	20230726	60.03	3495	-17.17	20240605	2080	39.18	20240214	3495	-17.17	20240605	1809	60.03	20230726	1.94	N	198080	500	107 억		392384	N	N	0	N	00	N
126	20240605	120832	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2930	-5	5	-0.17	10086037945	3095295	823.24	3180	3495	2875	3815	2055	2935	3258.77	1.82	0	-235647	3091	3012	2961	2882	2831	2987	2857	108	880	500	1990	5	1	21535185	631	19.15	0.68	12	14.37	153.00	4317.00	3495	20240605	-16.17	1809	20230726	61.97	3495	-16.17	20240605	2080	40.87	20240214	3495	-16.17	20240605	1809	61.97	20230726	1.94	N	198080	500	107 억		392384	N	N	0	N	00	N
127	20240605	110833	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2900	-35	5	-1.19	9881605595	3024781	804.48	3180	3495	2875	3815	2055	2935	3267.16	1.82	0	-218471	3091	3012	2961	2882	2831	2987	2857	108	880	500	1990	5	1	21535185	625	18.95	0.67	12	14.05	153.00	4317.00	3495	20240605	-17.02	1809	20230726	60.31	3495	-17.02	20240605	2080	39.42	20240214	3495	-17.02	20240605	1809	60.31	20230726	1.94	N	198080	500	107 억		392384	N	N	0	N	00	N
128	20240605	100831	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3020	85	2	2.90	9177964210	2786039	740.99	3180	3495	2975	3815	2055	2935	3294.59	1.82	0	-182413	3091	3012	2961	2882	2831	2987	2857	108	880	500	1990	5	1	21535185	650	19.74	0.70	12	12.94	153.00	4317.00	3495	20240605	-13.59	1809	20230726	66.94	3495	-13.59	20240605	2080	45.19	20240214	3495	-13.59	20240605	1809	66.94	20230726	1.94	N	198080	500	107 억		392384	N	N	0	N	00	N
129	20240605	090830	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3340	405	2	13.80	4016794615	1187855	315.93	3180	3495	3150	3815	2055	2935	3382.49	1.82	0	-60567	3091	3012	2961	2882	2831	2987	2857	108	880	500	1990	5	1	21535185	719	21.83	0.77	12	5.52	153.00	4317.00	3495	20240605	-4.43	1809	20230726	84.63	3495	-4.43	20240605	2080	60.58	20240214	3495	-4.43	20240605	1809	84.63	20230726	1.94	N	198080	500	107 억		392384	N	N	0	N	00	N
130	20240604	160824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	-60	5	-2.00	1047599600	353122	67.15	2990	3040	2910	3890	2100	2995	2966.64	2.01	0	-43812	3205	3100	3010	2905	2815	3055	2860	108	895	500	2030	5	1	21535185	632	19.18	0.68	12	1.64	153.00	4317.00	3345	20240530	-12.26	1809	20230726	62.24	3345	-12.26	20240530	2080	41.11	20240214	3345	-12.26	20240530	1809	62.24	20230726	1.99	N	198080	500	107 억		432199	N	N	0	N	00	N
131	20240604	150824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	-55	5	-1.84	938150060	315958	60.08	2990	3040	2910	3890	2100	2995	2968.96	2.01	0	-44184	3205	3100	3010	2905	2815	3055	2860	108	895	500	2030	5	1	21535185	633	19.22	0.68	12	1.47	153.00	4317.00	3345	20240530	-12.11	1809	20230726	62.52	3345	-12.11	20240530	2080	41.35	20240214	3345	-12.11	20240530	1809	62.52	20230726	1.99	N	198080	500	107 억		432199	N	N	0	N	00	N
132	20240604	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	-55	5	-1.84	787606055	264569	50.31	2990	3040	2925	3890	2100	2995	2976.72	2.01	0	-43501	3205	3100	3010	2905	2815	3055	2860	108	895	500	2030	5	1	21535185	633	19.22	0.68	12	1.23	153.00	4317.00	3345	20240530	-12.11	1809	20230726	62.52	3345	-12.11	20240530	2080	41.35	20240214	3345	-12.11	20240530	1809	62.52	20230726	1.99	N	198080	500	107 억		432199	N	N	0	N	00	N
133	20240604	130824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	-50	5	-1.67	725879330	243627	46.33	2990	3040	2925	3890	2100	2995	2979.26	2.01	0	-39953	3205	3100	3010	2905	2815	3055	2860	108	895	500	2030	5	1	21535185	634	19.25	0.68	12	1.13	153.00	4317.00	3345	20240530	-11.96	1809	20230726	62.80	3345	-11.96	20240530	2080	41.59	20240214	3345	-11.96	20240530	1809	62.80	20230726	1.99	N	198080	500	107 억		432199	N	N	0	N	00	N
134	20240604	120822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	35	2	1.17	592348580	198828	37.81	2990	3040	2925	3890	2100	2995	2978.94	2.01	0	-31621	3205	3100	3010	2905	2815	3055	2860	108	895	500	2030	5	1	21535185	653	19.80	0.70	12	0.92	153.00	4317.00	3345	20240530	-9.42	1809	20230726	67.50	3345	-9.42	20240530	2080	45.67	20240214	3345	-9.42	20240530	1809	67.50	20230726	1.99	N	198080	500	107 억		432199	N	N	0	N	00	N
135	20240604	110819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2975	-20	5	-0.67	386719120	130377	24.79	2990	3010	2925	3890	2100	2995	2965.43	2.01	0	1869	3205	3100	3010	2905	2815	3055	2860	108	895	500	2030	5	1	21535185	641	19.44	0.69	12	0.61	153.00	4317.00	3345	20240530	-11.06	1809	20230726	64.46	3345	-11.06	20240530	2080	43.03	20240214	3345	-11.06	20240530	1809	64.46	20230726	1.99	N	198080	500	107 억		432199	N	N	0	N	00	N
136	20240604	100822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	-10	5	-0.33	290137055	97834	18.60	2990	3010	2925	3890	2100	2995	2964.60	2.01	0	-4360	3205	3100	3010	2905	2815	3055	2860	108	895	500	2030	5	1	21535185	643	19.51	0.69	12	0.45	153.00	4317.00	3345	20240530	-10.76	1809	20230726	65.01	3345	-10.76	20240530	2080	43.51	20240214	3345	-10.76	20240530	1809	65.01	20230726	1.99	N	198080	500	107 억		432199	N	N	0	N	00	N
137	20240604	090822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2930	-65	5	-2.17	79671690	26943	5.12	2990	2995	2925	3890	2100	2995	2951.89	2.01	0	-1326	3205	3100	3010	2905	2815	3055	2860	108	895	500	2030	5	1	21535185	631	19.15	0.68	12	0.13	153.00	4317.00	3345	20240530	-12.41	1809	20230726	61.97	3345	-12.41	20240530	2080	40.87	20240214	3345	-12.41	20240530	1809	61.97	20230726	1.99	N	198080	500	107 억		432199	N	N	0	N	00	N
138	20240603	160812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2995	-110	5	-3.54	1558556090	517847	56.13	3105	3115	2920	4035	2175	3105	3008.82	1.93	0	8264	3355	3230	3125	3000	2895	3177	2947	108	930	500	2110	5	1	21535185	645	19.58	0.69	12	2.40	153.00	4317.00	3345	20240530	-10.46	1809	20230726	65.56	3345	-10.46	20240530	2080	43.99	20240214	3345	-10.46	20240530	1809	65.56	20230726	2.21	N	198080	500	107 억		416396	N	N	0	N	00	N
139	20240603	150814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	-120	5	-3.86	1434446335	476369	51.63	3105	3115	2920	4035	2175	3105	3010.27	1.93	0	9787	3355	3230	3125	3000	2895	3177	2947	108	930	500	2110	5	1	21535185	643	19.51	0.69	12	2.21	153.00	4317.00	3345	20240530	-10.76	1809	20230726	65.01	3345	-10.76	20240530	2080	43.51	20240214	3345	-10.76	20240530	1809	65.01	20230726	2.21	N	198080	500	107 억		416396	N	N	0	N	00	N
140	20240603	140813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	-120	5	-3.86	1333326045	442588	47.97	3105	3115	2920	4035	2175	3105	3011.57	1.93	0	10425	3355	3230	3125	3000	2895	3177	2947	108	930	500	2110	5	1	21535185	643	19.51	0.69	12	2.06	153.00	4317.00	3345	20240530	-10.76	1809	20230726	65.01	3345	-10.76	20240530	2080	43.51	20240214	3345	-10.76	20240530	1809	65.01	20230726	2.21	N	198080	500	107 억		416396	N	N	0	N	00	N
141	20240603	130814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2975	-130	5	-4.19	1290903050	428346	46.43	3105	3115	2920	4035	2175	3105	3012.68	1.93	0	10796	3355	3230	3125	3000	2895	3177	2947	108	930	500	2110	5	1	21535185	641	19.44	0.69	12	1.99	153.00	4317.00	3345	20240530	-11.06	1809	20230726	64.46	3345	-11.06	20240530	2080	43.03	20240214	3345	-11.06	20240530	1809	64.46	20230726	2.21	N	198080	500	107 억		416396	N	N	0	N	00	N
142	20240603	120812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2975	-130	5	-4.19	1116635255	369317	40.03	3105	3115	2960	4035	2175	3105	3022.46	1.93	0	4549	3355	3230	3125	3000	2895	3177	2947	108	930	500	2110	5	1	21535185	641	19.44	0.69	12	1.71	153.00	4317.00	3345	20240530	-11.06	1809	20230726	64.46	3345	-11.06	20240530	2080	43.03	20240214	3345	-11.06	20240530	1809	64.46	20230726	2.21	N	198080	500	107 억		416396	N	N	0	N	00	N
143	20240603	110807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	-135	5	-4.35	902065210	297163	32.21	3105	3115	2965	4035	2175	3105	3034.47	1.93	0	-11594	3355	3230	3125	3000	2895	3177	2947	108	930	500	2110	5	1	21535185	640	19.41	0.69	12	1.38	153.00	4317.00	3345	20240530	-11.21	1809	20230726	64.18	3345	-11.21	20240530	2080	42.79	20240214	3345	-11.21	20240530	1809	64.18	20230726	2.21	N	198080	500	107 억		416396	N	N	0	N	00	N
144	20240603	100804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2995	-110	5	-3.54	667886090	218823	23.72	3105	3115	2990	4035	2175	3105	3051.01	1.93	0	-5799	3355	3230	3125	3000	2895	3177	2947	108	930	500	2110	5	1	21535185	645	19.58	0.69	12	1.02	153.00	4317.00	3345	20240530	-10.46	1809	20230726	65.56	3345	-10.46	20240530	2080	43.99	20240214	3345	-10.46	20240530	1809	65.56	20230726	2.21	N	198080	500	107 억		416396	N	N	0	N	00	N
145	20240603	090804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3095	-10	5	-0.32	163270120	52741	5.72	3105	3115	3050	4035	2175	3105	3094.79	1.93	0	-2250	3355	3230	3125	3000	2895	3177	2947	108	930	500	2110	5	1	21535185	667	20.23	0.72	12	0.24	153.00	4317.00	3345	20240530	-7.47	1809	20230726	71.09	3345	-7.47	20240530	2080	48.80	20240214	3345	-7.47	20240530	1809	71.09	20230726	2.21	N	198080	500	107 억		416396	N	N	0	N	00	N