KissMeData/208710/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	161005	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	524	-6	5	-1.13	139420434	268688	295.45	530	531	510	689	371	530	518.89	0.62	0	8968	554	542	533	521	512	537	516	63	159	100	320	1	1	62600334	328	-2.08	0.54	12	0.43	-252.00	972.00	1750	20230703	-70.06	510	20240628	2.75	920	-43.04	20240221	510	2.75	20240628	1750	-70.06	20230703	510	2.75	20240628	0.84	N	208710	100	62 억		385592	N	N	0	N	00	N
3	20240628	151018	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	523	-7	5	-1.32	131661378	253881	279.17	530	531	510	689	371	530	518.59	0.62	0	9739	554	542	533	521	512	537	516	63	159	100	320	1	1	62600334	327	-2.08	0.54	12	0.41	-252.00	972.00	1750	20230703	-70.11	510	20240628	2.55	920	-43.15	20240221	510	2.55	20240628	1750	-70.11	20230703	510	2.55	20240628	0.84	N	208710	100	62 억		385592	N	N	0	N	00	N
4	20240628	141017	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	520	-10	5	-1.89	124200238	239557	263.42	530	531	510	689	371	530	518.46	0.62	0	15182	554	542	533	521	512	537	516	63	159	100	320	1	1	62600334	326	-2.06	0.53	12	0.38	-252.00	972.00	1750	20230703	-70.29	510	20240628	1.96	920	-43.48	20240221	510	1.96	20240628	1750	-70.29	20230703	510	1.96	20240628	0.84	N	208710	100	62 억		385592	N	N	0	N	00	N
5	20240628	131016	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	512	-18	5	-3.40	113553191	218905	240.71	530	531	510	689	371	530	518.73	0.62	0	17453	554	542	533	521	512	537	516	63	159	100	320	1	1	62600334	321	-2.03	0.53	12	0.35	-252.00	972.00	1750	20230703	-70.74	510	20240628	0.39	920	-44.35	20240221	510	0.39	20240628	1750	-70.74	20230703	510	0.39	20240628	0.84	N	208710	100	62 억		385592	N	N	0	N	00	N
6	20240628	121014	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	523	-7	5	-1.32	53812456	103014	113.27	530	531	517	689	371	530	522.38	0.62	0	7067	554	542	533	521	512	537	516	63	159	100	320	1	1	62600334	327	-2.08	0.54	12	0.16	-252.00	972.00	1750	20230703	-70.11	517	20240628	1.16	920	-43.15	20240221	517	1.16	20240628	1750	-70.11	20230703	517	1.16	20240628	0.84	N	208710	100	62 억		385592	N	N	0	N	00	N
7	20240628	110958	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	521	-9	5	-1.70	34331780	65496	72.02	530	531	520	689	371	530	524.18	0.62	0	5461	554	542	533	521	512	537	516	63	159	100	320	1	1	62600334	326	-2.07	0.54	12	0.10	-252.00	972.00	1750	20230703	-70.23	520	20240628	0.19	920	-43.37	20240221	520	0.19	20240628	1750	-70.23	20230703	520	0.19	20240628	0.84	N	208710	100	62 억		385592	N	N	0	N	00	N
8	20240628	100954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	528	-2	5	-0.38	11907403	22540	24.79	530	531	525	689	371	530	528.28	0.62	0	-982	554	542	533	521	512	537	516	63	159	100	320	1	1	62600334	331	-2.10	0.54	12	0.04	-252.00	972.00	1750	20230703	-69.83	524	20240627	0.76	920	-42.61	20240221	524	0.76	20240627	1750	-69.83	20230703	524	0.76	20240627	0.84	N	208710	100	62 억		385592	N	N	0	N	00	N
9	20240628	090957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	528	-2	5	-0.38	6635004	12549	13.80	530	530	528	689	371	530	528.73	0.62	0	-683	554	542	533	521	512	537	516	63	159	100	320	1	1	62600334	331	-2.10	0.54	12	0.02	-252.00	972.00	1750	20230703	-69.83	524	20240627	0.76	920	-42.61	20240221	524	0.76	20240627	1750	-69.83	20230703	524	0.76	20240627	0.84	N	208710	100	62 억		385592	N	N	0	N	00	N
10	20240627	160949	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	530	-11	5	-2.03	48287473	90942	80.46	542	545	524	703	379	541	530.97	0.64	0	-14512	552	546	537	531	522	549	534	63	162	100	330	1	1	62600334	332	-2.10	0.55	12	0.15	-252.00	972.00	1750	20230703	-69.71	524	20240627	1.15	920	-42.39	20240221	524	1.15	20240627	1750	-69.71	20230703	524	1.15	20240627	0.85	N	208710	100	62 억		400104	N	N	0	N	00	N
11	20240627	150956	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	528	-13	5	-2.40	40775201	76716	67.88	542	545	524	703	379	541	531.51	0.64	0	-14107	552	546	537	531	522	549	534	63	162	100	330	1	1	62600334	331	-2.10	0.54	12	0.12	-252.00	972.00	1750	20230703	-69.83	524	20240627	0.76	920	-42.61	20240221	524	0.76	20240627	1750	-69.83	20230703	524	0.76	20240627	0.85	N	208710	100	62 억		400104	N	N	0	N	00	N
12	20240627	140953	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	532	-9	5	-1.66	21090148	39409	34.87	542	545	528	703	379	541	535.16	0.64	0	-12886	552	546	537	531	522	549	534	63	162	100	330	1	1	62600334	333	-2.11	0.55	12	0.06	-252.00	972.00	1750	20230703	-69.60	528	20240627	0.76	920	-42.17	20240221	528	0.76	20240627	1750	-69.60	20230703	528	0.76	20240627	0.85	N	208710	100	62 억		400104	N	N	0	N	00	N
13	20240627	130953	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	532	-9	5	-1.66	16863597	31469	27.84	542	545	528	703	379	541	535.88	0.64	0	-10929	552	546	537	531	522	549	534	63	162	100	330	1	1	62600334	333	-2.11	0.55	12	0.05	-252.00	972.00	1750	20230703	-69.60	528	20240627	0.76	920	-42.17	20240221	528	0.76	20240627	1750	-69.60	20230703	528	0.76	20240627	0.85	N	208710	100	62 억		400104	N	N	0	N	00	N
14	20240627	120956	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	532	-9	5	-1.66	16632008	31034	27.46	542	545	528	703	379	541	535.93	0.64	0	-10909	552	546	537	531	522	549	534	63	162	100	330	1	1	62600334	333	-2.11	0.55	12	0.05	-252.00	972.00	1750	20230703	-69.60	528	20240627	0.76	920	-42.17	20240221	528	0.76	20240627	1750	-69.60	20230703	528	0.76	20240627	0.85	N	208710	100	62 억		400104	N	N	0	N	00	N
15	20240627	110954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	534	-7	5	-1.29	11729527	21791	19.28	542	545	533	703	379	541	538.27	0.64	0	-9008	552	546	537	531	522	549	534	63	162	100	330	1	1	62600334	334	-2.12	0.55	12	0.03	-252.00	972.00	1750	20230703	-69.49	528	20240626	1.14	920	-41.96	20240221	528	1.14	20240626	1750	-69.49	20230703	528	1.14	20240626	0.85	N	208710	100	62 억		400104	N	N	0	N	00	N
16	20240627	100955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	535	-6	5	-1.11	7800919	14431	12.77	542	545	535	703	379	541	540.57	0.64	0	-8446	552	546	537	531	522	549	534	63	162	100	330	1	1	62600334	335	-2.12	0.55	12	0.02	-252.00	972.00	1750	20230703	-69.43	528	20240626	1.33	920	-41.85	20240221	528	1.33	20240626	1750	-69.43	20230703	528	1.33	20240626	0.85	N	208710	100	62 억		400104	N	N	0	N	00	N
17	20240627	090954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	542	1	2	0.18	1868683	3439	3.04	542	545	542	703	379	541	543.38	0.64	0	-1919	552	546	537	531	522	549	534	63	162	100	330	1	1	62600334	339	-2.15	0.56	12	0.01	-252.00	972.00	1750	20230703	-69.03	528	20240626	2.65	920	-41.09	20240221	528	2.65	20240626	1750	-69.03	20230703	528	2.65	20240626	0.85	N	208710	100	62 억		400104	N	N	0	N	00	N
18	20240626	160950	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	541	5	2	0.93	60356832	113024	107.26	536	543	528	696	376	536	534.02	0.61	0	15333	557	546	541	530	525	544	528	63	160	100	330	1	1	62600334	339	-2.15	0.56	12	0.18	-252.00	972.00	1750	20230703	-69.09	528	20240626	2.46	920	-41.20	20240221	528	2.46	20240626	1750	-69.09	20230703	528	2.46	20240626	0.84	N	208710	100	62 억		384735	N	N	0	N	00	N
19	20240626	150954	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	537	1	2	0.19	55134375	103279	98.01	536	543	528	696	376	536	533.84	0.61	0	14055	557	546	541	530	525	544	528	63	160	100	330	1	1	62600334	336	-2.13	0.55	12	0.16	-252.00	972.00	1750	20230703	-69.31	528	20240626	1.70	920	-41.63	20240221	528	1.70	20240626	1750	-69.31	20230703	528	1.70	20240626	0.84	N	208710	100	62 억		384735	N	N	0	N	00	N
20	20240626	140951	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	537	1	2	0.19	51025621	95620	90.75	536	543	528	696	376	536	533.63	0.61	0	13802	557	546	541	530	525	544	528	63	160	100	330	1	1	62600334	336	-2.13	0.55	12	0.15	-252.00	972.00	1750	20230703	-69.31	528	20240626	1.70	920	-41.63	20240221	528	1.70	20240626	1750	-69.31	20230703	528	1.70	20240626	0.84	N	208710	100	62 억		384735	N	N	0	N	00	N
21	20240626	130953	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	540	4	2	0.75	49638207	93040	88.30	536	543	528	696	376	536	533.51	0.61	0	13617	557	546	541	530	525	544	528	63	160	100	330	1	1	62600334	338	-2.14	0.56	12	0.15	-252.00	972.00	1750	20230703	-69.14	528	20240626	2.27	920	-41.30	20240221	528	2.27	20240626	1750	-69.14	20230703	528	2.27	20240626	0.84	N	208710	100	62 억		384735	N	N	0	N	00	N
22	20240626	120951	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	532	-4	5	-0.75	28509355	53308	50.59	536	543	530	696	376	536	534.80	0.61	0	10162	557	546	541	530	525	544	528	63	160	100	330	1	1	62600334	333	-2.11	0.55	12	0.09	-252.00	972.00	1750	20230703	-69.60	530	20240626	0.38	920	-42.17	20240221	530	0.38	20240626	1750	-69.60	20230703	530	0.38	20240626	0.84	N	208710	100	62 억		384735	N	N	0	N	00	N
23	20240626	110952	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	533	-3	5	-0.56	21620843	40352	38.29	536	543	531	696	376	536	535.81	0.61	0	10087	557	546	541	530	525	544	528	63	160	100	330	1	1	62600334	334	-2.12	0.55	12	0.06	-252.00	972.00	1750	20230703	-69.54	531	20240626	0.38	920	-42.07	20240221	531	0.38	20240626	1750	-69.54	20230703	531	0.38	20240626	0.84	N	208710	100	62 억		384735	N	N	0	N	00	N
24	20240626	100951	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	536	0	3	0.00	17446877	32515	30.86	536	543	531	696	376	536	536.58	0.61	0	7465	557	546	541	530	525	544	528	63	160	100	330	1	1	62600334	336	-2.13	0.55	12	0.05	-252.00	972.00	1750	20230703	-69.37	531	20240626	0.94	920	-41.74	20240221	531	0.94	20240626	1750	-69.37	20230703	531	0.94	20240626	0.84	N	208710	100	62 억		384735	N	N	0	N	00	N
25	20240626	090953	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	541	5	2	0.93	3405860	6328	6.01	536	543	536	696	376	536	538.22	0.61	0	-159	557	546	541	530	525	544	528	63	160	100	330	1	1	62600334	339	-2.15	0.56	12	0.01	-252.00	972.00	1750	20230703	-69.09	536	20240626	0.93	920	-41.20	20240221	536	0.93	20240626	1750	-69.09	20230703	536	0.93	20240626	0.84	N	208710	100	62 억		384735	N	N	0	N	00	N
26	20240625	160950	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	536	-16	5	-2.90	57486642	105303	71.09	547	552	536	717	387	552	546.14	0.62	0	-1290	574	563	555	544	536	559	540	63	165	100	340	1	1	62600334	336	-2.13	0.55	12	0.17	-252.00	972.00	1750	20230703	-69.37	536	20240625	0.00	920	-41.74	20240221	536	0.00	20240625	1750	-69.37	20230703	536	0.00	20240625	0.83	N	208710	100	62 억		385852	N	N	0	N	00	N
27	20240625	150948	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	543	-9	5	-1.63	50953244	93173	62.90	547	552	540	717	387	552	546.87	0.62	0	4184	574	563	555	544	536	559	540	63	165	100	340	1	1	62600334	340	-2.15	0.56	12	0.15	-252.00	972.00	1750	20230703	-68.97	540	20240625	0.56	920	-40.98	20240221	540	0.56	20240625	1750	-68.97	20230703	540	0.56	20240625	0.83	N	208710	100	62 억		385852	N	N	0	N	00	N
28	20240625	140950	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	548	-4	5	-0.72	32635370	59486	40.16	547	552	546	717	387	552	548.62	0.62	0	-670	574	563	555	544	536	559	540	63	165	100	340	1	1	62600334	343	-2.17	0.56	12	0.10	-252.00	972.00	1750	20230703	-68.69	546	20240625	0.37	920	-40.43	20240221	546	0.37	20240625	1750	-68.69	20230703	546	0.37	20240625	0.83	N	208710	100	62 억		385852	N	N	0	N	00	N
29	20240625	130951	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	549	-3	5	-0.54	30973387	56454	38.11	547	552	546	717	387	552	548.65	0.62	0	-670	574	563	555	544	536	559	540	63	165	100	340	1	1	62600334	344	-2.18	0.56	12	0.09	-252.00	972.00	1750	20230703	-68.63	546	20240625	0.55	920	-40.33	20240221	546	0.55	20240625	1750	-68.63	20230703	546	0.55	20240625	0.83	N	208710	100	62 억		385852	N	N	0	N	00	N
30	20240625	120954	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	546	-6	5	-1.09	29183500	53192	35.91	547	552	546	717	387	552	548.64	0.62	0	-670	574	563	555	544	536	559	540	63	165	100	340	1	1	62600334	342	-2.17	0.56	12	0.08	-252.00	972.00	1750	20230703	-68.80	546	20240625	0.00	920	-40.65	20240221	546	0.00	20240625	1750	-68.80	20230703	546	0.00	20240625	0.83	N	208710	100	62 억		385852	N	N	0	N	00	N
31	20240625	110952	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	550	-2	5	-0.36	26504396	48300	32.61	547	552	547	717	387	552	548.75	0.62	0	-670	574	563	555	544	536	559	540	63	165	100	340	1	1	62600334	344	-2.18	0.57	12	0.08	-252.00	972.00	1750	20230703	-68.57	547	20240625	0.55	920	-40.22	20240221	547	0.55	20240625	1750	-68.57	20230703	547	0.55	20240625	0.83	N	208710	100	62 억		385852	N	N	0	N	00	N
32	20240625	100950	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	548	-4	5	-0.72	16985410	30910	20.87	547	552	547	717	387	552	549.51	0.62	0	-670	574	563	555	544	536	559	540	63	165	100	340	1	1	62600334	343	-2.17	0.56	12	0.05	-252.00	972.00	1750	20230703	-68.69	547	20240625	0.18	920	-40.43	20240221	547	0.18	20240625	1750	-68.69	20230703	547	0.18	20240625	0.83	N	208710	100	62 억		385852	N	N	0	N	00	N
33	20240625	090950	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	548	-4	5	-0.72	476544	869	0.59	547	552	547	717	387	552	548.38	0.62	0	262	574	563	555	544	536	559	540	63	165	100	340	1	1	62600334	343	-2.17	0.56	12	0.00	-252.00	972.00	1750	20230703	-68.69	547	20240625	0.18	920	-40.43	20240221	547	0.18	20240625	1750	-68.69	20230703	547	0.18	20240625	0.83	N	208710	100	62 억		385852	N	N	0	N	00	N
34	20240624	160946	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	552	-14	5	-2.47	81749157	147998	163.33	566	566	547	735	397	566	552.37	0.63	0	-9381	580	572	566	558	552	577	563	63	169	100	350	1	1	62600334	346	-2.19	0.57	12	0.24	-252.00	972.00	1750	20230703	-68.46	547	20240624	0.91	920	-40.00	20240221	547	0.91	20240624	1750	-68.46	20230703	547	0.91	20240624	0.83	N	208710	100	62 억		395233	N	N	0	N	00	N
35	20240624	150947	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	551	-15	5	-2.65	76480566	138446	152.79	566	566	547	735	397	566	552.42	0.63	0	-8754	580	572	566	558	552	577	563	63	169	100	350	1	1	62600334	345	-2.19	0.57	12	0.22	-252.00	972.00	1750	20230703	-68.51	547	20240624	0.73	920	-40.11	20240221	547	0.73	20240624	1750	-68.51	20230703	547	0.73	20240624	0.83	N	208710	100	62 억		395233	N	N	0	N	00	N
36	20240624	140947	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	547	-19	5	-3.36	69210771	125233	138.21	566	566	547	735	397	566	552.66	0.63	0	-7481	580	572	566	558	552	577	563	63	169	100	350	1	1	62600334	342	-2.17	0.56	12	0.20	-252.00	972.00	1750	20230703	-68.74	547	20240624	0.00	920	-40.54	20240221	547	0.00	20240624	1750	-68.74	20230703	547	0.00	20240624	0.83	N	208710	100	62 억		395233	N	N	0	N	00	N
37	20240624	130946	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	554	-12	5	-2.12	60738444	109887	121.27	566	566	547	735	397	566	552.74	0.63	0	-7415	580	572	566	558	552	577	563	63	169	100	350	1	1	62600334	347	-2.20	0.57	12	0.18	-252.00	972.00	1750	20230703	-68.34	547	20240624	1.28	920	-39.78	20240221	547	1.28	20240624	1750	-68.34	20230703	547	1.28	20240624	0.83	N	208710	100	62 억		395233	N	N	0	N	00	N
38	20240624	120947	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	556	-10	5	-1.77	44639865	80657	89.01	566	566	548	735	397	566	553.45	0.63	0	-6662	580	572	566	558	552	577	563	63	169	100	350	1	1	62600334	348	-2.21	0.57	12	0.13	-252.00	972.00	1750	20230703	-68.23	548	20240624	1.46	920	-39.57	20240221	548	1.46	20240624	1750	-68.23	20230703	548	1.46	20240624	0.83	N	208710	100	62 억		395233	N	N	0	N	00	N
39	20240624	110949	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	552	-14	5	-2.47	35806801	64733	71.44	566	566	548	735	397	566	553.15	0.63	0	-7066	580	572	566	558	552	577	563	63	169	100	350	1	1	62600334	346	-2.19	0.57	12	0.10	-252.00	972.00	1750	20230703	-68.46	548	20240624	0.73	920	-40.00	20240221	548	0.73	20240624	1750	-68.46	20230703	548	0.73	20240624	0.83	N	208710	100	62 억		395233	N	N	0	N	00	N
40	20240624	100947	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	554	-12	5	-2.12	28393164	51306	56.62	566	566	548	735	397	566	553.41	0.63	0	-3939	580	572	566	558	552	577	563	63	169	100	350	1	1	62600334	347	-2.20	0.57	12	0.08	-252.00	972.00	1750	20230703	-68.34	548	20240624	1.09	920	-39.78	20240221	548	1.09	20240624	1750	-68.34	20230703	548	1.09	20240624	0.83	N	208710	100	62 억		395233	N	N	0	N	00	N
41	20240624	090947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	562	-4	5	-0.71	1408201	2505	2.76	566	566	561	735	397	566	562.16	0.63	0	-2326	580	572	566	558	552	577	563	63	169	100	350	1	1	62600334	352	-2.23	0.58	12	0.00	-252.00	972.00	1750	20230703	-67.89	560	20240621	0.36	920	-38.91	20240221	560	0.36	20240621	1750	-67.89	20230703	560	0.36	20240621	0.83	N	208710	100	62 억		395233	N	N	0	N	00	N
42	20240621	160915	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	566	2	2	0.35	51402264	90610	31.24	564	574	560	733	395	564	567.29	0.66	0	-15446	606	584	574	552	542	580	548	63	169	100	340	1	1	62600334	354	-2.25	0.58	12	0.14	-252.00	972.00	1750	20230703	-67.66	560	20240621	1.07	920	-38.48	20240221	560	1.07	20240621	1750	-67.66	20230703	560	1.07	20240621	0.92	N	208710	100	62 억		410513	N	N	0	N	00	N
43	20240621	150916	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	566	2	2	0.35	49836299	87840	30.29	564	574	560	733	395	564	567.35	0.66	0	-13640	606	584	574	552	542	580	548	63	169	100	340	1	1	62600334	354	-2.25	0.58	12	0.14	-252.00	972.00	1750	20230703	-67.66	560	20240621	1.07	920	-38.48	20240221	560	1.07	20240621	1750	-67.66	20230703	560	1.07	20240621	0.92	N	208710	100	62 억		410513	N	N	0	N	00	N
44	20240621	140914	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	564	0	3	0.00	47432378	83580	28.82	564	574	560	733	395	564	567.51	0.66	0	-13639	606	584	574	552	542	580	548	63	169	100	340	1	1	62600334	353	-2.24	0.58	12	0.13	-252.00	972.00	1750	20230703	-67.77	560	20240621	0.71	920	-38.70	20240221	560	0.71	20240621	1750	-67.77	20230703	560	0.71	20240621	0.92	N	208710	100	62 억		410513	N	N	0	N	00	N
45	20240621	130916	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	565	1	2	0.18	42724914	75223	25.94	564	574	561	733	395	564	567.98	0.66	0	-12747	606	584	574	552	542	580	548	63	169	100	340	1	1	62600334	354	-2.24	0.58	12	0.12	-252.00	972.00	1750	20230703	-67.71	561	20240621	0.71	920	-38.59	20240221	561	0.71	20240621	1750	-67.71	20230703	561	0.71	20240621	0.92	N	208710	100	62 억		410513	N	N	0	N	00	N
46	20240621	120918	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	569	5	2	0.89	41242811	72607	25.04	564	574	561	733	395	564	568.03	0.66	0	-12879	606	584	574	552	542	580	548	63	169	100	340	1	1	62600334	356	-2.26	0.59	12	0.12	-252.00	972.00	1750	20230703	-67.49	561	20240621	1.43	920	-38.15	20240221	561	1.43	20240621	1750	-67.49	20230703	561	1.43	20240621	0.92	N	208710	100	62 억		410513	N	N	0	N	00	N
47	20240621	110916	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	570	6	2	1.06	39600086	69719	24.04	564	574	561	733	395	564	568.00	0.66	0	-12308	606	584	574	552	542	580	548	63	169	100	340	1	1	62600334	357	-2.26	0.59	12	0.11	-252.00	972.00	1750	20230703	-67.43	561	20240621	1.60	920	-38.04	20240221	561	1.60	20240621	1750	-67.43	20230703	561	1.60	20240621	0.92	N	208710	100	62 억		410513	N	N	0	N	00	N
48	20240621	100913	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	567	3	2	0.53	24192534	42526	14.66	564	574	564	733	395	564	568.89	0.66	0	-8175	606	584	574	552	542	580	548	63	169	100	340	1	1	62600334	355	-2.25	0.58	12	0.07	-252.00	972.00	1750	20230703	-67.60	564	20240621	0.53	920	-38.37	20240221	564	0.53	20240621	1750	-67.60	20230703	564	0.53	20240621	0.92	N	208710	100	62 억		410513	N	N	0	N	00	N
49	20240621	090918	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	573	9	2	1.60	5051649	8907	3.07	564	573	564	733	395	564	567.15	0.66	0	-3159	606	584	574	552	542	580	548	63	169	100	340	1	1	62600334	359	-2.27	0.59	12	0.01	-252.00	972.00	1750	20230703	-67.26	564	20240621	1.60	920	-37.72	20240221	564	1.60	20240621	1750	-67.26	20230703	564	1.60	20240621	0.92	N	208710	100	62 억		410513	N	N	0	N	00	N
50	20240620	160911	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	564	-26	5	-4.41	167341871	289840	258.39	590	596	564	767	413	590	577.37	0.66	0	-3566	610	599	594	583	578	597	581	63	177	100	360	1	1	62600334	353	-2.24	0.58	12	0.46	-252.00	972.00	1750	20230703	-67.77	564	20240620	0.00	920	-38.70	20240221	564	0.00	20240620	1750	-67.77	20230703	564	0.00	20240620	0.92	N	208710	100	62 억		416150	N	N	0	N	00	N
51	20240620	150913	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	568	-22	5	-3.73	161027216	278664	248.42	590	596	566	767	413	590	577.85	0.66	0	1284	610	599	594	583	578	597	581	63	177	100	360	1	1	62600334	356	-2.25	0.58	12	0.45	-252.00	972.00	1750	20230703	-67.54	566	20240620	0.35	920	-38.26	20240221	566	0.35	20240620	1750	-67.54	20230703	566	0.35	20240620	0.92	N	208710	100	62 억		416150	N	N	0	N	00	N
52	20240620	140913	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	580	-10	5	-1.69	101087837	173676	154.83	590	596	575	767	413	590	582.05	0.66	0	4201	610	599	594	583	578	597	581	63	177	100	360	1	1	62600334	363	-2.30	0.60	12	0.28	-252.00	972.00	1750	20230703	-66.86	575	20240620	0.87	920	-36.96	20240221	575	0.87	20240620	1750	-66.86	20230703	575	0.87	20240620	0.92	N	208710	100	62 억		416150	N	N	0	N	00	N
53	20240620	130913	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	581	-9	5	-1.53	96744358	166186	148.15	590	596	575	767	413	590	582.15	0.66	0	4718	610	599	594	583	578	597	581	63	177	100	360	1	1	62600334	364	-2.31	0.60	12	0.27	-252.00	972.00	1750	20230703	-66.80	575	20240620	1.04	920	-36.85	20240221	575	1.04	20240620	1750	-66.80	20230703	575	1.04	20240620	0.92	N	208710	100	62 억		416150	N	N	0	N	00	N
54	20240620	120911	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	575	-15	5	-2.54	88854269	152591	136.03	590	596	575	767	413	590	582.30	0.66	0	10640	610	599	594	583	578	597	581	63	177	100	360	1	1	62600334	360	-2.28	0.59	12	0.24	-252.00	972.00	1750	20230703	-67.14	575	20240620	0.00	920	-37.50	20240221	575	0.00	20240620	1750	-67.14	20230703	575	0.00	20240620	0.92	N	208710	100	62 억		416150	N	N	0	N	00	N
55	20240620	110914	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	587	-3	5	-0.51	41575694	70713	63.04	590	596	580	767	413	590	587.95	0.66	0	165	610	599	594	583	578	597	581	63	177	100	360	1	1	62600334	367	-2.33	0.60	12	0.11	-252.00	972.00	1750	20230703	-66.46	580	20240620	1.21	920	-36.20	20240221	580	1.21	20240620	1750	-66.46	20230703	580	1.21	20240620	0.92	N	208710	100	62 억		416150	N	N	0	N	00	N
56	20240620	100912	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	590	0	3	0.00	25391253	43000	38.33	590	596	585	767	413	590	590.49	0.66	0	296	610	599	594	583	578	597	581	63	177	100	360	1	1	62600334	369	-2.34	0.61	12	0.07	-252.00	972.00	1750	20230703	-66.29	585	20240620	0.85	920	-35.87	20240221	585	0.85	20240620	1750	-66.29	20230703	585	0.85	20240620	0.92	N	208710	100	62 억		416150	N	N	0	N	00	N
57	20240620	090918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	593	3	2	0.51	13693047	23145	20.63	590	596	590	767	413	590	591.62	0.66	0	-274	610	599	594	583	578	597	581	63	177	100	360	1	1	62600334	371	-2.35	0.61	12	0.04	-252.00	972.00	1750	20230703	-66.11	586	20240618	1.19	920	-35.54	20240221	586	1.19	20240618	1750	-66.11	20230703	586	1.19	20240618	0.92	N	208710	100	62 억		416150	N	N	0	N	00	N
58	20240619	160908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	590	-11	5	-1.83	66937793	112168	85.46	599	605	589	781	421	601	596.76	0.66	0	38	629	614	600	585	571	608	579	63	180	100	370	1	1	62600334	369	-2.34	0.61	12	0.18	-252.00	972.00	1750	20230703	-66.29	586	20240618	0.68	920	-35.87	20240221	586	0.68	20240618	1750	-66.29	20230703	586	0.68	20240618	0.92	N	208710	100	62 억		415943	N	N	0	N	00	N
59	20240619	150908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	600	-1	5	-0.17	44624046	74392	56.68	599	605	596	781	421	601	599.85	0.66	0	107	629	614	600	585	571	608	579	63	180	100	370	1	1	62600334	376	-2.38	0.62	12	0.12	-252.00	972.00	1750	20230703	-65.71	586	20240618	2.39	920	-34.78	20240221	586	2.39	20240618	1750	-65.71	20230703	586	2.39	20240618	0.92	N	208710	100	62 억		415943	N	N	0	N	00	N
60	20240619	140915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	599	-2	5	-0.33	42279940	70467	53.69	599	605	596	781	421	601	600.00	0.66	0	72	629	614	600	585	571	608	579	63	180	100	370	1	1	62600334	375	-2.38	0.62	12	0.11	-252.00	972.00	1750	20230703	-65.77	586	20240618	2.22	920	-34.89	20240221	586	2.22	20240618	1750	-65.77	20230703	586	2.22	20240618	0.92	N	208710	100	62 억		415943	N	N	0	N	00	N
61	20240619	130904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	601	0	3	0.00	41562444	69266	52.77	599	605	596	781	421	601	600.04	0.66	0	-25	629	614	600	585	571	608	579	63	180	100	370	1	1	62600334	376	-2.38	0.62	12	0.11	-252.00	972.00	1750	20230703	-65.66	586	20240618	2.56	920	-34.67	20240221	586	2.56	20240618	1750	-65.66	20230703	586	2.56	20240618	0.92	N	208710	100	62 억		415943	N	N	0	N	00	N
62	20240619	120906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	602	1	2	0.17	33633022	55997	42.67	599	605	596	781	421	601	600.62	0.66	0	-106	629	614	600	585	571	608	579	63	180	100	370	1	1	62600334	377	-2.39	0.62	12	0.09	-252.00	972.00	1750	20230703	-65.60	586	20240618	2.73	920	-34.57	20240221	586	2.73	20240618	1750	-65.60	20230703	586	2.73	20240618	0.92	N	208710	100	62 억		415943	N	N	0	N	00	N
63	20240619	110909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	601	0	3	0.00	25544918	42615	32.47	599	605	596	781	421	601	599.43	0.66	0	298	629	614	600	585	571	608	579	63	180	100	370	1	1	62600334	376	-2.38	0.62	12	0.07	-252.00	972.00	1750	20230703	-65.66	586	20240618	2.56	920	-34.67	20240221	586	2.56	20240618	1750	-65.66	20230703	586	2.56	20240618	0.92	N	208710	100	62 억		415943	N	N	0	N	00	N
64	20240619	100911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	599	-2	5	-0.33	7585875	12684	9.66	599	600	596	781	421	601	598.07	0.66	0	-89	629	614	600	585	571	608	579	63	180	100	370	1	1	62600334	375	-2.38	0.62	12	0.02	-252.00	972.00	1750	20230703	-65.77	586	20240618	2.22	920	-34.89	20240221	586	2.22	20240618	1750	-65.77	20230703	586	2.22	20240618	0.92	N	208710	100	62 억		415943	N	N	0	N	00	N
65	20240619	090915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	599	-2	5	-0.33	842222	1408	1.07	599	599	597	781	421	601	598.17	0.66	0	-100	629	614	600	585	571	608	579	63	180	100	370	1	1	62600334	375	-2.38	0.62	12	0.00	-252.00	972.00	1750	20230703	-65.77	586	20240618	2.22	920	-34.89	20240221	586	2.22	20240618	1750	-65.77	20230703	586	2.22	20240618	0.92	N	208710	100	62 억		415943	N	N	0	N	00	N
66	20240618	160904	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	601	-13	5	-2.12	78937421	131241	59.79	612	615	586	798	430	614	601.47	0.66	0	3103	634	624	610	600	586	617	593	63	184	100	380	1	1	62600334	376	-2.38	0.62	12	0.21	-252.00	972.00	1750	20230703	-65.66	586	20240618	2.56	920	-34.67	20240221	586	2.56	20240618	1750	-65.66	20230703	586	2.56	20240618	0.92	N	208710	100	62 억		412773	N	N	0	N	00	N
67	20240618	150903	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	598	-16	5	-2.61	74959973	124597	56.76	612	615	586	798	430	614	601.62	0.66	0	4465	634	624	610	600	586	617	593	63	184	100	380	1	1	62600334	374	-2.37	0.62	12	0.20	-252.00	972.00	1750	20230703	-65.83	586	20240618	2.05	920	-35.00	20240221	586	2.05	20240618	1750	-65.83	20230703	586	2.05	20240618	0.92	N	208710	100	62 억		412773	N	N	0	N	00	N
68	20240618	140906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	605	-9	5	-1.47	33641092	55374	25.23	612	615	600	798	430	614	607.53	0.66	0	613	634	624	610	600	586	617	593	63	184	100	380	1	1	62600334	379	-2.40	0.62	12	0.09	-252.00	972.00	1750	20230703	-65.43	596	20240617	1.51	920	-34.24	20240221	596	1.51	20240617	1750	-65.43	20230703	596	1.51	20240617	0.92	N	208710	100	62 억		412773	N	N	0	N	00	N
69	20240618	130907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	608	-6	5	-0.98	31078723	51145	23.30	612	615	600	798	430	614	607.66	0.66	0	613	634	624	610	600	586	617	593	63	184	100	380	1	1	62600334	381	-2.41	0.63	12	0.08	-252.00	972.00	1750	20230703	-65.26	596	20240617	2.01	920	-33.91	20240221	596	2.01	20240617	1750	-65.26	20230703	596	2.01	20240617	0.92	N	208710	100	62 억		412773	N	N	0	N	00	N
70	20240618	120906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	605	-9	5	-1.47	28782525	47367	21.58	612	615	600	798	430	614	607.65	0.66	0	287	634	624	610	600	586	617	593	63	184	100	380	1	1	62600334	379	-2.40	0.62	12	0.08	-252.00	972.00	1750	20230703	-65.43	596	20240617	1.51	920	-34.24	20240221	596	1.51	20240617	1750	-65.43	20230703	596	1.51	20240617	0.92	N	208710	100	62 억		412773	N	N	0	N	00	N
71	20240618	110904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	607	-7	5	-1.14	27518197	45286	20.63	612	615	600	798	430	614	607.65	0.66	0	179	634	624	610	600	586	617	593	63	184	100	380	1	1	62600334	380	-2.41	0.62	12	0.07	-252.00	972.00	1750	20230703	-65.31	596	20240617	1.85	920	-34.02	20240221	596	1.85	20240617	1750	-65.31	20230703	596	1.85	20240617	0.92	N	208710	100	62 억		412773	N	N	0	N	00	N
72	20240618	100903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	615	1	2	0.16	8279203	13491	6.15	612	615	612	798	430	614	613.68	0.66	0	246	634	624	610	600	586	617	593	63	184	100	380	1	1	62600334	385	-2.44	0.63	12	0.02	-252.00	972.00	1750	20230703	-64.86	596	20240617	3.19	920	-33.15	20240221	596	3.19	20240617	1750	-64.86	20230703	596	3.19	20240617	0.92	N	208710	100	62 억		412773	N	N	0	N	00	N
73	20240618	090912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	613	-1	5	-0.16	857409	1398	0.64	612	614	612	798	430	614	613.31	0.66	0	-239	634	624	610	600	586	617	593	63	184	100	380	1	1	62600334	384	-2.43	0.63	12	0.00	-252.00	972.00	1750	20230703	-64.97	596	20240617	2.85	920	-33.37	20240221	596	2.85	20240617	1750	-64.97	20230703	596	2.85	20240617	0.92	N	208710	100	62 억		412773	N	N	0	N	00	N
74	20240617	160857	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	614	-6	5	-0.97	132929576	219455	245.89	620	620	596	806	434	620	605.73	0.67	0	-8719	629	624	618	613	607	627	616	63	186	100	380	1	1	62600334	384	-2.44	0.63	12	0.35	-252.00	972.00	1750	20230703	-64.91	596	20240617	3.02	920	-33.26	20240221	596	3.02	20240617	1750	-64.91	20230703	596	3.02	20240617	0.92	N	208710	100	62 억		421492	N	N	0	N	00	N
75	20240617	150904	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	612	-8	5	-1.29	109310426	180596	202.35	620	620	596	806	434	620	605.28	0.67	0	-7616	629	624	618	613	607	627	616	63	186	100	380	1	1	62600334	383	-2.43	0.63	12	0.29	-252.00	972.00	1750	20230703	-65.03	596	20240617	2.68	920	-33.48	20240221	596	2.68	20240617	1750	-65.03	20230703	596	2.68	20240617	0.92	N	208710	100	62 억		421492	N	N	0	N	00	N
76	20240617	140855	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	607	-13	5	-2.10	49657794	81640	91.48	620	620	603	806	434	620	608.25	0.67	0	1583	629	624	618	613	607	627	616	63	186	100	380	1	1	62600334	380	-2.41	0.62	12	0.13	-252.00	972.00	1750	20230703	-65.31	603	20240617	0.66	920	-34.02	20240221	603	0.66	20240617	1750	-65.31	20230703	603	0.66	20240617	0.92	N	208710	100	62 억		421492	N	N	0	N	00	N
77	20240617	130855	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	607	-13	5	-2.10	46085906	75757	84.88	620	620	603	806	434	620	608.34	0.67	0	2386	629	624	618	613	607	627	616	63	186	100	380	1	1	62600334	380	-2.41	0.62	12	0.12	-252.00	972.00	1750	20230703	-65.31	603	20240617	0.66	920	-34.02	20240221	603	0.66	20240617	1750	-65.31	20230703	603	0.66	20240617	0.92	N	208710	100	62 억		421492	N	N	0	N	00	N
78	20240617	120856	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	607	-13	5	-2.10	37022062	60760	68.08	620	620	603	806	434	620	609.32	0.67	0	2675	629	624	618	613	607	627	616	63	186	100	380	1	1	62600334	380	-2.41	0.62	12	0.10	-252.00	972.00	1750	20230703	-65.31	603	20240617	0.66	920	-34.02	20240221	603	0.66	20240617	1750	-65.31	20230703	603	0.66	20240617	0.92	N	208710	100	62 억		421492	N	N	0	N	00	N
79	20240617	110848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	615	-5	5	-0.81	12534188	20433	22.89	620	620	610	806	434	620	613.43	0.67	0	2948	629	624	618	613	607	627	616	63	186	100	380	1	1	62600334	385	-2.44	0.63	12	0.03	-252.00	972.00	1750	20230703	-64.86	603	20240426	1.99	920	-33.15	20240221	603	1.99	20240426	1750	-64.86	20230703	603	1.99	20240426	0.92	N	208710	100	62 억		421492	N	N	0	N	00	N
80	20240617	100849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	617	-3	5	-0.48	9187803	14969	16.77	620	620	610	806	434	620	613.79	0.67	0	3018	629	624	618	613	607	627	616	63	186	100	380	1	1	62600334	386	-2.45	0.63	12	0.02	-252.00	972.00	1750	20230703	-64.74	603	20240426	2.32	920	-32.93	20240221	603	2.32	20240426	1750	-64.74	20230703	603	2.32	20240426	0.92	N	208710	100	62 억		421492	N	N	0	N	00	N
81	20240617	090854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	619	-1	5	-0.16	551792	890	1.00	620	620	619	806	434	620	619.99	0.67	0	-132	629	624	618	613	607	627	616	63	186	100	380	1	1	62600334	387	-2.46	0.64	12	0.00	-252.00	972.00	1750	20230703	-64.63	603	20240426	2.65	920	-32.72	20240221	603	2.65	20240426	1750	-64.63	20230703	603	2.65	20240426	0.92	N	208710	100	62 억		421492	N	N	0	N	00	N
82	20240614	160737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	620	1	2	0.16	55115749	89247	76.78	619	623	612	804	434	619	617.56	0.68	0	-5056	629	624	617	612	605	626	614	63	185	100	380	1	1	62600334	388	-2.46	0.64	12	0.14	-252.00	972.00	1750	20230703	-64.57	603	20240426	2.82	920	-32.61	20240221	603	2.82	20240426	1750	-64.57	20230703	603	2.82	20240426	0.90	N	208710	100	62 억		426448	N	N	0	N	00	N
83	20240614	150739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	623	4	2	0.65	53423143	86517	74.43	619	623	612	804	434	619	617.49	0.68	0	-4473	629	624	617	612	605	626	614	63	185	100	380	1	1	62600334	390	-2.47	0.64	12	0.14	-252.00	972.00	1750	20230703	-64.40	603	20240426	3.32	920	-32.28	20240221	603	3.32	20240426	1750	-64.40	20230703	603	3.32	20240426	0.90	N	208710	100	62 억		426448	N	N	0	N	00	N
84	20240614	140738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	621	2	2	0.32	50760637	82230	70.75	619	622	612	804	434	619	617.30	0.68	0	-4161	629	624	617	612	605	626	614	63	185	100	380	1	1	62600334	389	-2.46	0.64	12	0.13	-252.00	972.00	1750	20230703	-64.51	603	20240426	2.99	920	-32.50	20240221	603	2.99	20240426	1750	-64.51	20230703	603	2.99	20240426	0.90	N	208710	100	62 억		426448	N	N	0	N	00	N
85	20240614	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	620	1	2	0.16	49678110	80484	69.24	619	622	612	804	434	619	617.24	0.68	0	-4126	629	624	617	612	605	626	614	63	185	100	380	1	1	62600334	388	-2.46	0.64	12	0.13	-252.00	972.00	1750	20230703	-64.57	603	20240426	2.82	920	-32.61	20240221	603	2.82	20240426	1750	-64.57	20230703	603	2.82	20240426	0.90	N	208710	100	62 억		426448	N	N	0	N	00	N
86	20240614	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	616	-3	5	-0.48	35620267	57655	49.60	619	622	612	804	434	619	617.82	0.68	0	-3825	629	624	617	612	605	626	614	63	185	100	380	1	1	62600334	386	-2.44	0.63	12	0.09	-252.00	972.00	1750	20230703	-64.80	603	20240426	2.16	920	-33.04	20240221	603	2.16	20240426	1750	-64.80	20230703	603	2.16	20240426	0.90	N	208710	100	62 억		426448	N	N	0	N	00	N
87	20240614	110840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	618	-1	5	-0.16	34167628	55294	47.57	619	622	612	804	434	619	617.93	0.68	0	-3825	629	624	617	612	605	626	614	63	185	100	380	1	1	62600334	387	-2.45	0.64	12	0.09	-252.00	972.00	1750	20230703	-64.69	603	20240426	2.49	920	-32.83	20240221	603	2.49	20240426	1750	-64.69	20230703	603	2.49	20240426	0.90	N	208710	100	62 억		426448	N	N	0	N	00	N
88	20240614	100839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	615	-4	5	-0.65	31503591	50972	43.85	619	622	612	804	434	619	618.06	0.68	0	-1588	629	624	617	612	605	626	614	63	185	100	380	1	1	62600334	385	-2.44	0.63	12	0.08	-252.00	972.00	1750	20230703	-64.86	603	20240426	1.99	920	-33.15	20240221	603	1.99	20240426	1750	-64.86	20230703	603	1.99	20240426	0.90	N	208710	100	62 억		426448	N	N	0	N	00	N
89	20240614	090844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	617	-2	5	-0.32	25134162	40604	34.93	619	622	617	804	434	619	619.01	0.68	0	-2747	629	624	617	612	605	626	614	63	185	100	380	1	1	62600334	386	-2.45	0.63	12	0.06	-252.00	972.00	1750	20230703	-64.74	603	20240426	2.32	920	-32.93	20240221	603	2.32	20240426	1750	-64.74	20230703	603	2.32	20240426	0.90	N	208710	100	62 억		426448	N	N	0	N	00	N
90	20240613	160830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	619	1	2	0.16	71558380	116231	187.64	618	622	610	803	433	618	615.66	0.68	0	-2227	633	625	620	612	607	623	610	63	185	100	380	1	1	62600334	387	-2.46	0.64	12	0.19	-252.00	972.00	1750	20230703	-64.63	603	20240426	2.65	920	-32.72	20240221	603	2.65	20240426	1750	-64.63	20230703	603	2.65	20240426	0.95	N	208710	100	62 억		428675	N	N	0	N	00	N
91	20240613	150845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	617	-1	5	-0.16	62125713	100963	162.99	618	622	610	803	433	618	615.33	0.68	0	-1276	633	625	620	612	607	623	610	63	185	100	380	1	1	62600334	386	-2.45	0.63	12	0.16	-252.00	972.00	1750	20230703	-64.74	603	20240426	2.32	920	-32.93	20240221	603	2.32	20240426	1750	-64.74	20230703	603	2.32	20240426	0.95	N	208710	100	62 억		428675	N	N	0	N	00	N
92	20240613	140836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	618	0	3	0.00	25029752	40526	65.42	618	622	617	803	433	618	617.62	0.68	0	-2629	633	625	620	612	607	623	610	63	185	100	380	1	1	62600334	387	-2.45	0.64	12	0.06	-252.00	972.00	1750	20230703	-64.69	603	20240426	2.49	920	-32.83	20240221	603	2.49	20240426	1750	-64.69	20230703	603	2.49	20240426	0.95	N	208710	100	62 억		428675	N	N	0	N	00	N
93	20240613	130836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	620	2	2	0.32	22832341	36971	59.69	618	622	617	803	433	618	617.57	0.68	0	407	633	625	620	612	607	623	610	63	185	100	380	1	1	62600334	388	-2.46	0.64	12	0.06	-252.00	972.00	1750	20230703	-64.57	603	20240426	2.82	920	-32.61	20240221	603	2.82	20240426	1750	-64.57	20230703	603	2.82	20240426	0.95	N	208710	100	62 억		428675	N	N	0	N	00	N
94	20240613	120838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	621	3	2	0.49	22728178	36803	59.41	618	622	617	803	433	618	617.56	0.68	0	415	633	625	620	612	607	623	610	63	185	100	380	1	1	62600334	389	-2.46	0.64	12	0.06	-252.00	972.00	1750	20230703	-64.51	603	20240426	2.99	920	-32.50	20240221	603	2.99	20240426	1750	-64.51	20230703	603	2.99	20240426	0.95	N	208710	100	62 억		428675	N	N	0	N	00	N
95	20240613	110831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	619	1	2	0.16	20681907	33500	54.08	618	622	617	803	433	618	617.37	0.68	0	415	633	625	620	612	607	623	610	63	185	100	380	1	1	62600334	387	-2.46	0.64	12	0.05	-252.00	972.00	1750	20230703	-64.63	603	20240426	2.65	920	-32.72	20240221	603	2.65	20240426	1750	-64.63	20230703	603	2.65	20240426	0.95	N	208710	100	62 억		428675	N	N	0	N	00	N
96	20240613	100830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	619	1	2	0.16	4868371	7878	12.72	618	622	617	803	433	618	617.97	0.68	0	415	633	625	620	612	607	623	610	63	185	100	380	1	1	62600334	387	-2.46	0.64	12	0.01	-252.00	972.00	1750	20230703	-64.63	603	20240426	2.65	920	-32.72	20240221	603	2.65	20240426	1750	-64.63	20230703	603	2.65	20240426	0.95	N	208710	100	62 억		428675	N	N	0	N	00	N
97	20240613	090839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	622	4	2	0.65	1016467	1641	2.65	618	622	618	803	433	618	619.42	0.68	0	-333	633	625	620	612	607	623	610	63	185	100	380	1	1	62600334	389	-2.47	0.64	12	0.00	-252.00	972.00	1750	20230703	-64.46	603	20240426	3.15	920	-32.39	20240221	603	3.15	20240426	1750	-64.46	20230703	603	3.15	20240426	0.95	N	208710	100	62 억		428675	N	N	0	N	00	N
98	20240612	160823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	618	-6	5	-0.96	37494921	60596	55.82	628	628	615	811	437	624	618.77	0.70	0	-6929	632	627	621	616	610	630	619	63	187	100	380	1	1	62600334	387	-2.45	0.64	12	0.10	-252.00	972.00	1750	20230703	-64.69	603	20240426	2.49	920	-32.83	20240221	603	2.49	20240426	1750	-64.69	20230703	603	2.49	20240426	0.99	N	208710	100	62 억		435604	N	N	0	N	00	N
99	20240612	150835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	619	-5	5	-0.80	33561541	54214	49.94	628	628	617	811	437	624	619.06	0.70	0	-6310	632	627	621	616	610	630	619	63	187	100	380	1	1	62600334	387	-2.46	0.64	12	0.09	-252.00	972.00	1750	20230703	-64.63	603	20240426	2.65	920	-32.72	20240221	603	2.65	20240426	1750	-64.63	20230703	603	2.65	20240426	0.99	N	208710	100	62 억		435604	N	N	0	N	00	N
100	20240612	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	620	-4	5	-0.64	24823047	40071	36.91	628	628	617	811	437	624	619.48	0.70	0	-4371	632	627	621	616	610	630	619	63	187	100	380	1	1	62600334	388	-2.46	0.64	12	0.06	-252.00	972.00	1750	20230703	-64.57	603	20240426	2.82	920	-32.61	20240221	603	2.82	20240426	1750	-64.57	20230703	603	2.82	20240426	0.99	N	208710	100	62 억		435604	N	N	0	N	00	N
101	20240612	130830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	619	-5	5	-0.80	23102867	37293	34.35	628	628	617	811	437	624	619.50	0.70	0	-3106	632	627	621	616	610	630	619	63	187	100	380	1	1	62600334	387	-2.46	0.64	12	0.06	-252.00	972.00	1750	20230703	-64.63	603	20240426	2.65	920	-32.72	20240221	603	2.65	20240426	1750	-64.63	20230703	603	2.65	20240426	0.99	N	208710	100	62 억		435604	N	N	0	N	00	N
102	20240612	120826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	621	-3	5	-0.48	17178420	27713	25.53	628	628	618	811	437	624	619.87	0.70	0	-2764	632	627	621	616	610	630	619	63	187	100	380	1	1	62600334	389	-2.46	0.64	12	0.04	-252.00	972.00	1750	20230703	-64.51	603	20240426	2.99	920	-32.50	20240221	603	2.99	20240426	1750	-64.51	20230703	603	2.99	20240426	0.99	N	208710	100	62 억		435604	N	N	0	N	00	N
103	20240612	110826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	619	-5	5	-0.80	14766440	23821	21.94	628	628	618	811	437	624	619.89	0.70	0	-2043	632	627	621	616	610	630	619	63	187	100	380	1	1	62600334	387	-2.46	0.64	12	0.04	-252.00	972.00	1750	20230703	-64.63	603	20240426	2.65	920	-32.72	20240221	603	2.65	20240426	1750	-64.63	20230703	603	2.65	20240426	0.99	N	208710	100	62 억		435604	N	N	0	N	00	N
104	20240612	100829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	623	-1	5	-0.16	4354107	7007	6.45	628	628	618	811	437	624	621.39	0.70	0	-313	632	627	621	616	610	630	619	63	187	100	380	1	1	62600334	390	-2.47	0.64	12	0.01	-252.00	972.00	1750	20230703	-64.40	603	20240426	3.32	920	-32.28	20240221	603	3.32	20240426	1750	-64.40	20230703	603	3.32	20240426	0.99	N	208710	100	62 억		435604	N	N	0	N	00	N
105	20240612	090829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	628	4	2	0.64	576504	918	0.85	628	628	628	811	437	624	628.00	0.70	0	-125	632	627	621	616	610	630	619	63	187	100	380	1	1	62600334	393	-2.49	0.65	12	0.00	-252.00	972.00	1750	20230703	-64.11	603	20240426	4.15	920	-31.74	20240221	603	4.15	20240426	1750	-64.11	20230703	603	4.15	20240426	0.99	N	208710	100	62 억		435604	N	N	0	N	00	N
106	20240610	160821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	615	-34	5	-5.24	175318304	279131	263.75	649	649	615	843	455	649	628.09	0.65	0	8049	681	664	652	635	623	659	630	63	194	100	400	1	1	62600334	385	-2.44	0.63	12	0.45	-252.00	972.00	1750	20230703	-64.86	603	20240426	1.99	920	-33.15	20240221	603	1.99	20240426	1750	-64.86	20230703	603	1.99	20240426	0.98	N	208710	100	62 억		409642	N	N	0	N	00	N
107	20240610	150829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	625	-24	5	-3.70	160532143	255135	241.08	649	649	615	843	455	649	629.20	0.65	0	30604	681	664	652	635	623	659	630	63	194	100	400	1	1	62600334	391	-2.48	0.64	12	0.41	-252.00	972.00	1750	20230703	-64.29	603	20240426	3.65	920	-32.07	20240221	603	3.65	20240426	1750	-64.29	20230703	603	3.65	20240426	0.98	N	208710	100	62 억		409642	N	N	0	N	00	N
108	20240610	140824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	623	-26	5	-4.01	117733309	186148	175.89	649	649	620	843	455	649	632.47	0.65	0	25868	681	664	652	635	623	659	630	63	194	100	400	1	1	62600334	390	-2.47	0.64	12	0.30	-252.00	972.00	1750	20230703	-64.40	603	20240426	3.32	920	-32.28	20240221	603	3.32	20240426	1750	-64.40	20230703	603	3.32	20240426	0.98	N	208710	100	62 억		409642	N	N	0	N	00	N
109	20240610	130820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	645	-4	5	-0.62	65131834	102408	96.76	649	649	630	843	455	649	636.00	0.65	0	3965	681	664	652	635	623	659	630	63	194	100	400	1	1	62600334	404	-2.56	0.66	12	0.16	-252.00	972.00	1750	20230703	-63.14	603	20240426	6.97	920	-29.89	20240221	603	6.97	20240426	1750	-63.14	20230703	603	6.97	20240426	0.98	N	208710	100	62 억		409642	N	N	0	N	00	N
110	20240610	120824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	643	-6	5	-0.92	50420332	79321	74.95	649	649	630	843	455	649	635.65	0.65	0	5321	681	664	652	635	623	659	630	63	194	100	400	1	1	62600334	403	-2.55	0.66	12	0.13	-252.00	972.00	1750	20230703	-63.26	603	20240426	6.63	920	-30.11	20240221	603	6.63	20240426	1750	-63.26	20230703	603	6.63	20240426	0.98	N	208710	100	62 억		409642	N	N	0	N	00	N
111	20240610	110825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	636	-13	5	-2.00	40776073	64171	60.63	649	649	630	843	455	649	635.43	0.65	0	1245	681	664	652	635	623	659	630	63	194	100	400	1	1	62600334	398	-2.52	0.65	12	0.10	-252.00	972.00	1750	20230703	-63.66	603	20240426	5.47	920	-30.87	20240221	603	5.47	20240426	1750	-63.66	20230703	603	5.47	20240426	0.98	N	208710	100	62 억		409642	N	N	0	N	00	N
112	20240610	100823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	634	-15	5	-2.31	37152380	58464	55.24	649	649	630	843	455	649	635.47	0.65	0	1122	681	664	652	635	623	659	630	63	194	100	400	1	1	62600334	397	-2.52	0.65	12	0.09	-252.00	972.00	1750	20230703	-63.77	603	20240426	5.14	920	-31.09	20240221	603	5.14	20240426	1750	-63.77	20230703	603	5.14	20240426	0.98	N	208710	100	62 억		409642	N	N	0	N	00	N
113	20240610	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	638	-11	5	-1.69	8293787	12937	12.22	649	649	638	843	455	649	641.09	0.65	0	303	681	664	652	635	623	659	630	63	194	100	400	1	1	62600334	399	-2.53	0.66	12	0.02	-252.00	972.00	1750	20230703	-63.54	603	20240426	5.80	920	-30.65	20240221	603	5.80	20240426	1750	-63.54	20230703	603	5.80	20240426	0.98	N	208710	100	62 억		409642	N	N	0	N	00	N
114	20240607	160850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	649	-20	5	-2.99	68443339	105447	216.48	669	669	640	869	469	669	649.08	0.65	0	6542	684	676	670	662	656	673	659	63	200	100	410	1	1	62600334	406	-2.58	0.67	12	0.17	-252.00	972.00	1750	20230703	-62.91	603	20240426	7.63	920	-29.46	20240221	603	7.63	20240426	1750	-62.91	20230703	603	7.63	20240426	0.98	N	208710	100	62 억		404600	N	N	0	N	00	N
115	20240607	150857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	655	-14	5	-2.09	66192895	101992	209.39	669	669	640	869	469	669	649.00	0.65	0	7605	684	676	670	662	656	673	659	63	200	100	410	1	1	62600334	410	-2.60	0.67	12	0.16	-252.00	972.00	1750	20230703	-62.57	603	20240426	8.62	920	-28.80	20240221	603	8.62	20240426	1750	-62.57	20230703	603	8.62	20240426	0.98	N	208710	100	62 억		404600	N	N	0	N	00	N
116	20240607	140850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	646	-23	5	-3.44	61190701	94260	193.52	669	669	640	869	469	669	649.17	0.65	0	7757	684	676	670	662	656	673	659	63	200	100	410	1	1	62600334	404	-2.56	0.66	12	0.15	-252.00	972.00	1750	20230703	-63.09	603	20240426	7.13	920	-29.78	20240221	603	7.13	20240426	1750	-63.09	20230703	603	7.13	20240426	0.98	N	208710	100	62 억		404600	N	N	0	N	00	N
117	20240607	130846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	643	-26	5	-3.89	53240165	81962	168.27	669	669	640	869	469	669	649.57	0.65	0	11860	684	676	670	662	656	673	659	63	200	100	410	1	1	62600334	403	-2.55	0.66	12	0.13	-252.00	972.00	1750	20230703	-63.26	603	20240426	6.63	920	-30.11	20240221	603	6.63	20240426	1750	-63.26	20230703	603	6.63	20240426	0.98	N	208710	100	62 억		404600	N	N	0	N	00	N
118	20240607	120852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	652	-17	5	-2.54	37324494	57211	117.45	669	669	645	869	469	669	652.40	0.65	0	8923	684	676	670	662	656	673	659	63	200	100	410	1	1	62600334	408	-2.59	0.67	12	0.09	-252.00	972.00	1750	20230703	-62.74	603	20240426	8.13	920	-29.13	20240221	603	8.13	20240426	1750	-62.74	20230703	603	8.13	20240426	0.98	N	208710	100	62 억		404600	N	N	0	N	00	N
119	20240607	110838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	655	-14	5	-2.09	36467753	55900	114.76	669	669	645	869	469	669	652.37	0.65	0	10005	684	676	670	662	656	673	659	63	200	100	410	1	1	62600334	410	-2.60	0.67	12	0.09	-252.00	972.00	1750	20230703	-62.57	603	20240426	8.62	920	-28.80	20240221	603	8.62	20240426	1750	-62.57	20230703	603	8.62	20240426	0.98	N	208710	100	62 억		404600	N	N	0	N	00	N
120	20240607	100851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	653	-16	5	-2.39	31652282	48521	99.61	669	669	645	869	469	669	652.34	0.65	0	10636	684	676	670	662	656	673	659	63	200	100	410	1	1	62600334	409	-2.59	0.67	12	0.08	-252.00	972.00	1750	20230703	-62.69	603	20240426	8.29	920	-29.02	20240221	603	8.29	20240426	1750	-62.69	20230703	603	8.29	20240426	0.98	N	208710	100	62 억		404600	N	N	0	N	00	N
121	20240607	090850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	659	-10	5	-1.49	5382842	8152	16.74	669	669	656	869	469	669	660.31	0.65	0	3603	684	676	670	662	656	673	659	63	200	100	410	1	1	62600334	413	-2.62	0.68	12	0.01	-252.00	972.00	1750	20230703	-62.34	603	20240426	9.29	920	-28.37	20240221	603	9.29	20240426	1750	-62.34	20230703	603	9.29	20240426	0.98	N	208710	100	62 억		404600	N	N	0	N	00	N
122	20240605	160848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	669	-5	5	-0.74	32518648	48709	54.45	678	678	664	876	472	674	667.61	0.65	0	-4728	714	693	679	658	644	687	652	63	202	100	410	1	1	62600334	419	-2.65	0.69	12	0.08	-252.00	972.00	1750	20230703	-61.77	603	20240426	10.95	920	-27.28	20240221	603	10.95	20240426	1750	-61.77	20230703	603	10.95	20240426	0.99	N	208710	100	62 억		409328	N	N	0	N	00	N
123	20240605	150844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	667	-7	5	-1.04	31282026	46854	52.38	678	678	664	876	472	674	667.65	0.65	0	-4058	714	693	679	658	644	687	652	63	202	100	410	1	1	62600334	418	-2.65	0.69	12	0.07	-252.00	972.00	1750	20230703	-61.89	603	20240426	10.61	920	-27.50	20240221	603	10.61	20240426	1750	-61.89	20230703	603	10.61	20240426	0.99	N	208710	100	62 억		409328	N	N	0	N	00	N
124	20240605	140847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	665	-9	5	-1.34	27448025	41095	45.94	678	678	664	876	472	674	667.92	0.65	0	-3717	714	693	679	658	644	687	652	63	202	100	410	1	1	62600334	416	-2.64	0.68	12	0.07	-252.00	972.00	1750	20230703	-62.00	603	20240426	10.28	920	-27.72	20240221	603	10.28	20240426	1750	-62.00	20230703	603	10.28	20240426	0.99	N	208710	100	62 억		409328	N	N	0	N	00	N
125	20240605	130846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	667	-7	5	-1.04	25042717	37478	41.90	678	678	665	876	472	674	668.20	0.65	0	-3015	714	693	679	658	644	687	652	63	202	100	410	1	1	62600334	418	-2.65	0.69	12	0.06	-252.00	972.00	1750	20230703	-61.89	603	20240426	10.61	920	-27.50	20240221	603	10.61	20240426	1750	-61.89	20230703	603	10.61	20240426	0.99	N	208710	100	62 억		409328	N	N	0	N	00	N
126	20240605	120844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	667	-7	5	-1.04	20488948	30642	34.25	678	678	665	876	472	674	668.66	0.65	0	-2803	714	693	679	658	644	687	652	63	202	100	410	1	1	62600334	418	-2.65	0.69	12	0.05	-252.00	972.00	1750	20230703	-61.89	603	20240426	10.61	920	-27.50	20240221	603	10.61	20240426	1750	-61.89	20230703	603	10.61	20240426	0.99	N	208710	100	62 억		409328	N	N	0	N	00	N
127	20240605	110845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	666	-8	5	-1.19	17807500	26618	29.76	678	678	665	876	472	674	669.00	0.65	0	-2708	714	693	679	658	644	687	652	63	202	100	410	1	1	62600334	417	-2.64	0.69	12	0.04	-252.00	972.00	1750	20230703	-61.94	603	20240426	10.45	920	-27.61	20240221	603	10.45	20240426	1750	-61.94	20230703	603	10.45	20240426	0.99	N	208710	100	62 억		409328	N	N	0	N	00	N
128	20240605	100843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	671	-3	5	-0.45	9914660	14808	16.55	678	678	665	876	472	674	669.55	0.65	0	-1605	714	693	679	658	644	687	652	63	202	100	410	1	1	62600334	420	-2.66	0.69	12	0.02	-252.00	972.00	1750	20230703	-61.66	603	20240426	11.28	920	-27.07	20240221	603	11.28	20240426	1750	-61.66	20230703	603	11.28	20240426	0.99	N	208710	100	62 억		409328	N	N	0	N	00	N
129	20240605	090842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	668	-6	5	-0.89	949447	1420	1.59	678	678	668	876	472	674	668.62	0.65	0	-200	714	693	679	658	644	687	652	63	202	100	410	1	1	62600334	418	-2.65	0.69	12	0.00	-252.00	972.00	1750	20230703	-61.83	603	20240426	10.78	920	-27.39	20240221	603	10.78	20240426	1750	-61.83	20230703	603	10.78	20240426	0.99	N	208710	100	62 억		409328	N	N	0	N	00	N
130	20240604	160837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	674	-7	5	-1.03	59881627	88945	131.26	681	700	665	885	477	681	673.24	0.66	0	-4859	697	688	679	670	661	684	666	63	204	100	420	1	1	62600334	422	-2.67	0.69	12	0.14	-252.00	972.00	1750	20230703	-61.49	603	20240426	11.77	920	-26.74	20240221	603	11.77	20240426	1750	-61.49	20230703	603	11.77	20240426	0.99	N	208710	100	62 억		414187	N	N	0	N	00	N
131	20240604	150837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	670	-11	5	-1.62	55833198	82920	122.37	681	700	665	885	477	681	673.34	0.66	0	-2929	697	688	679	670	661	684	666	63	204	100	420	1	1	62600334	419	-2.66	0.69	12	0.13	-252.00	972.00	1750	20230703	-61.71	603	20240426	11.11	920	-27.17	20240221	603	11.11	20240426	1750	-61.71	20230703	603	11.11	20240426	0.99	N	208710	100	62 억		414187	N	N	0	N	00	N
132	20240604	140839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	672	-9	5	-1.32	42696620	63233	93.32	681	700	668	885	477	681	675.23	0.66	0	7869	697	688	679	670	661	684	666	63	204	100	420	1	1	62600334	421	-2.67	0.69	12	0.10	-252.00	972.00	1750	20230703	-61.60	603	20240426	11.44	920	-26.96	20240221	603	11.44	20240426	1750	-61.60	20230703	603	11.44	20240426	0.99	N	208710	100	62 억		414187	N	N	0	N	00	N
133	20240604	130836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	668	-13	5	-1.91	17627124	26228	38.71	681	681	668	885	477	681	672.07	0.66	0	-3396	697	688	679	670	661	684	666	63	204	100	420	1	1	62600334	418	-2.65	0.69	12	0.04	-252.00	972.00	1750	20230703	-61.83	603	20240426	10.78	920	-27.39	20240221	603	10.78	20240426	1750	-61.83	20230703	603	10.78	20240426	0.99	N	208710	100	62 억		414187	N	N	0	N	00	N
134	20240604	120834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	671	-10	5	-1.47	12281850	18241	26.92	681	681	670	885	477	681	673.31	0.66	0	-2818	697	688	679	670	661	684	666	63	204	100	420	1	1	62600334	420	-2.66	0.69	12	0.03	-252.00	972.00	1750	20230703	-61.66	603	20240426	11.28	920	-27.07	20240221	603	11.28	20240426	1750	-61.66	20230703	603	11.28	20240426	0.99	N	208710	100	62 억		414187	N	N	0	N	00	N
135	20240604	110831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-6	5	-0.88	8111685	12023	17.74	681	681	671	885	477	681	674.68	0.66	0	-2459	697	688	679	670	661	684	666	63	204	100	420	1	1	62600334	423	-2.68	0.69	12	0.02	-252.00	972.00	1750	20230703	-61.43	603	20240426	11.94	920	-26.63	20240221	603	11.94	20240426	1750	-61.43	20230703	603	11.94	20240426	0.99	N	208710	100	62 억		414187	N	N	0	N	00	N
136	20240604	100834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-6	5	-0.88	5362860	7936	11.71	681	681	672	885	477	681	675.76	0.66	0	-1995	697	688	679	670	661	684	666	63	204	100	420	1	1	62600334	423	-2.68	0.69	12	0.01	-252.00	972.00	1750	20230703	-61.43	603	20240426	11.94	920	-26.63	20240221	603	11.94	20240426	1750	-61.43	20230703	603	11.94	20240426	0.99	N	208710	100	62 억		414187	N	N	0	N	00	N
137	20240604	090834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	676	-5	5	-0.73	734538	1081	1.60	681	681	676	885	477	681	679.50	0.66	0	-436	697	688	679	670	661	684	666	63	204	100	420	1	1	62600334	423	-2.68	0.70	12	0.00	-252.00	972.00	1750	20230703	-61.37	603	20240426	12.11	920	-26.52	20240221	603	12.11	20240426	1750	-61.37	20230703	603	12.11	20240426	0.99	N	208710	100	62 억		414187	N	N	0	N	00	N
138	20240603	160824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	-2	5	-0.29	45890299	67760	161.60	687	688	670	887	479	683	677.25	0.66	0	238	697	690	682	675	667	693	678	63	204	100	420	1	1	62600334	426	-2.70	0.70	12	0.11	-252.00	972.00	1750	20230703	-61.09	603	20240426	12.94	920	-25.98	20240221	603	12.94	20240426	1750	-61.09	20230703	603	12.94	20240426	1.00	N	208710	100	62 억		413949	N	N	0	N	00	N
139	20240603	150826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	672	-11	5	-1.61	43649954	64449	153.70	687	688	671	887	479	683	677.28	0.66	0	2698	697	690	682	675	667	693	678	63	204	100	420	1	1	62600334	421	-2.67	0.69	12	0.10	-252.00	972.00	1750	20230703	-61.60	603	20240426	11.44	920	-26.96	20240221	603	11.44	20240426	1750	-61.60	20230703	603	11.44	20240426	1.00	N	208710	100	62 억		413949	N	N	0	N	00	N
140	20240603	140824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-8	5	-1.17	35251678	51947	123.89	687	688	674	887	479	683	678.61	0.66	0	3825	697	690	682	675	667	693	678	63	204	100	420	1	1	62600334	423	-2.68	0.69	12	0.08	-252.00	972.00	1750	20230703	-61.43	603	20240426	11.94	920	-26.63	20240221	603	11.94	20240426	1750	-61.43	20230703	603	11.94	20240426	1.00	N	208710	100	62 억		413949	N	N	0	N	00	N
141	20240603	130826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	-3	5	-0.44	34620799	51013	121.66	687	688	674	887	479	683	678.67	0.66	0	3844	697	690	682	675	667	693	678	63	204	100	420	1	1	62600334	426	-2.70	0.70	12	0.08	-252.00	972.00	1750	20230703	-61.14	603	20240426	12.77	920	-26.09	20240221	603	12.77	20240426	1750	-61.14	20230703	603	12.77	20240426	1.00	N	208710	100	62 억		413949	N	N	0	N	00	N
142	20240603	120824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	-3	5	-0.44	19521908	28638	68.30	687	688	678	887	479	683	681.68	0.66	0	2291	697	690	682	675	667	693	678	63	204	100	420	1	1	62600334	426	-2.70	0.70	12	0.05	-252.00	972.00	1750	20230703	-61.14	603	20240426	12.77	920	-26.09	20240221	603	12.77	20240426	1750	-61.14	20230703	603	12.77	20240426	1.00	N	208710	100	62 억		413949	N	N	0	N	00	N
143	20240603	110819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	-2	5	-0.29	10854174	15893	37.90	687	688	680	887	479	683	682.95	0.66	0	2326	697	690	682	675	667	693	678	63	204	100	420	1	1	62600334	426	-2.70	0.70	12	0.03	-252.00	972.00	1750	20230703	-61.09	603	20240426	12.94	920	-25.98	20240221	603	12.94	20240426	1750	-61.09	20230703	603	12.94	20240426	1.00	N	208710	100	62 억		413949	N	N	0	N	00	N
144	20240603	100815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	1	2	0.15	5043407	7369	17.57	687	688	683	887	479	683	684.41	0.66	0	1871	697	690	682	675	667	693	678	63	204	100	420	1	1	62600334	428	-2.71	0.70	12	0.01	-252.00	972.00	1750	20230703	-60.91	603	20240426	13.43	920	-25.65	20240221	603	13.43	20240426	1750	-60.91	20230703	603	13.43	20240426	1.00	N	208710	100	62 억		413949	N	N	0	N	00	N
145	20240603	090815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	3	2	0.44	959981	1403	3.35	687	687	683	887	479	683	684.23	0.66	0	573	697	690	682	675	667	693	678	63	204	100	420	1	1	62600334	429	-2.72	0.71	12	0.00	-252.00	972.00	1750	20230703	-60.80	603	20240426	13.76	920	-25.43	20240221	603	13.76	20240426	1750	-60.80	20230703	603	13.76	20240426	1.00	N	208710	100	62 억		413949	N	N	0	N	00	N