KissMeData/290550/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	161138	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11350	280	2	2.53	7129191450	625158	154.90	11070	11780	10930	14390	7750	11070	11403.86	4.18	0	160135	11663	11366	11053	10756	10443	11515	10905	99	3320	500	7970	10	1	19830200	2251	48.50	1.60	12	3.15	234.00	7094.00	12350	20240603	-8.10	7300	20231010	55.48	12350	-8.10	20240603	8000	41.88	20240105	12350	-8.10	20240603	7300	55.48	20231010	6.48	N	290550	500	99 억		829552	N	N	163	N	00	N
3	20240628	151152	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11310	240	2	2.17	6999581100	613699	152.06	11070	11780	10930	14390	7750	11070	11405.56	4.18	0	154809	11663	11366	11053	10756	10443	11515	10905	99	3320	500	7970	10	1	19830200	2243	48.33	1.59	12	3.09	234.00	7094.00	12350	20240603	-8.42	7300	20231010	54.93	12350	-8.42	20240603	8000	41.38	20240105	12350	-8.42	20240603	7300	54.93	20231010	6.48	N	290550	500	99 억		829552	N	N	0	N	00	N
4	20240628	141151	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11310	240	2	2.17	6218120090	544708	134.97	11070	11780	10930	14390	7750	11070	11415.51	4.18	0	120079	11663	11366	11053	10756	10443	11515	10905	99	3320	500	7970	10	1	19830200	2243	48.33	1.59	12	2.75	234.00	7094.00	12350	20240603	-8.42	7300	20231010	54.93	12350	-8.42	20240603	8000	41.38	20240105	12350	-8.42	20240603	7300	54.93	20231010	6.48	N	290550	500	99 억		829552	N	N	0	N	00	N
5	20240628	131149	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11530	460	2	4.16	5297001740	463955	114.96	11070	11780	10930	14390	7750	11070	11417.06	4.18	0	81863	11663	11366	11053	10756	10443	11515	10905	99	3320	500	7970	10	1	19830200	2286	49.27	1.63	12	2.34	234.00	7094.00	12350	20240603	-6.64	7300	20231010	57.95	12350	-6.64	20240603	8000	44.12	20240105	12350	-6.64	20240603	7300	57.95	20231010	6.48	N	290550	500	99 억		829552	N	N	0	N	00	N
6	20240628	121146	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11260	190	2	1.72	4441423010	389208	96.44	11070	11780	10930	14390	7750	11070	11411.44	4.18	0	68181	11663	11366	11053	10756	10443	11515	10905	99	3320	500	7970	10	1	19830200	2233	48.12	1.59	12	1.96	234.00	7094.00	12350	20240603	-8.83	7300	20231010	54.25	12350	-8.83	20240603	8000	40.75	20240105	12350	-8.83	20240603	7300	54.25	20231010	6.48	N	290550	500	99 억		829552	N	N	0	N	00	N
7	20240628	111128	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11310	240	2	2.17	3931606150	344033	85.24	11070	11780	10930	14390	7750	11070	11427.99	4.18	0	51346	11663	11366	11053	10756	10443	11515	10905	99	3320	500	7970	10	1	19830200	2243	48.33	1.59	12	1.73	234.00	7094.00	12350	20240603	-8.42	7300	20231010	54.93	12350	-8.42	20240603	8000	41.38	20240105	12350	-8.42	20240603	7300	54.93	20231010	6.48	N	290550	500	99 억		829552	N	N	0	N	00	N
8	20240628	101124	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11310	240	2	2.17	897043620	80444	19.93	11070	11340	10930	14390	7750	11070	11151.16	4.18	0	9293	11663	11366	11053	10756	10443	11515	10905	99	3320	500	7970	10	1	19830200	2243	48.33	1.59	12	0.41	234.00	7094.00	12350	20240603	-8.42	7300	20231010	54.93	12350	-8.42	20240603	8000	41.38	20240105	12350	-8.42	20240603	7300	54.93	20231010	6.48	N	290550	500	99 억		829552	N	N	0	N	00	N
9	20240628	091128	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11050	-20	5	-0.18	183373050	16639	4.12	11070	11190	10930	14390	7750	11070	11020.68	4.18	0	-4886	11663	11366	11053	10756	10443	11515	10905	99	3320	500	7970	10	1	19830200	2191	47.22	1.56	12	0.08	234.00	7094.00	12350	20240603	-10.53	7300	20231010	51.37	12350	-10.53	20240603	8000	38.12	20240105	12350	-10.53	20240603	7300	51.37	20231010	6.48	N	290550	500	99 억		829552	N	N	0	N	00	N
10	20240627	161118	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11070	210	2	1.93	4475873070	402724	176.01	10740	11350	10740	14110	7610	10860	11114.34	3.76	0	73703	11226	11042	10696	10512	10166	11135	10605	99	3250	500	7810	10	1	19830200	2195	47.31	1.56	12	2.03	234.00	7094.00	12350	20240603	-10.36	7300	20231010	51.64	12350	-10.36	20240603	8000	38.38	20240105	12350	-10.36	20240603	7300	51.64	20231010	6.74	N	290550	500	99 억		744924	N	N	5	N	00	N
11	20240627	151125	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11020	160	2	1.47	4390688080	395015	172.64	10740	11350	10740	14110	7610	10860	11115.57	3.76	0	70710	11226	11042	10696	10512	10166	11135	10605	99	3250	500	7810	10	1	19830200	2185	47.09	1.55	12	1.99	234.00	7094.00	12350	20240603	-10.77	7300	20231010	50.96	12350	-10.77	20240603	8000	37.75	20240105	12350	-10.77	20240603	7300	50.96	20231010	6.74	N	290550	500	99 억		744924	N	N	5	N	00	N
12	20240627	141124	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11010	150	2	1.38	3867750800	347565	151.90	10740	11350	10740	14110	7610	10860	11128.52	3.76	0	52416	11226	11042	10696	10512	10166	11135	10605	99	3250	500	7810	10	1	19830200	2183	47.05	1.55	12	1.75	234.00	7094.00	12350	20240603	-10.85	7300	20231010	50.82	12350	-10.85	20240603	8000	37.62	20240105	12350	-10.85	20240603	7300	50.82	20231010	6.74	N	290550	500	99 억		744924	N	N	5	N	00	N
13	20240627	131123	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11060	200	2	1.84	3215034620	288370	126.03	10740	11350	10740	14110	7610	10860	11149.49	3.76	0	51359	11226	11042	10696	10512	10166	11135	10605	99	3250	500	7810	10	1	19830200	2193	47.26	1.56	12	1.45	234.00	7094.00	12350	20240603	-10.45	7300	20231010	51.51	12350	-10.45	20240603	8000	38.25	20240105	12350	-10.45	20240603	7300	51.51	20231010	6.74	N	290550	500	99 억		744924	N	N	5	N	00	N
14	20240627	121126	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11080	220	2	2.03	2815673800	252426	110.32	10740	11350	10740	14110	7610	10860	11155.04	3.76	0	34110	11226	11042	10696	10512	10166	11135	10605	99	3250	500	7810	10	1	19830200	2197	47.35	1.56	12	1.27	234.00	7094.00	12350	20240603	-10.28	7300	20231010	51.78	12350	-10.28	20240603	8000	38.50	20240105	12350	-10.28	20240603	7300	51.78	20231010	6.74	N	290550	500	99 억		744924	N	N	5	N	00	N
15	20240627	111125	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11210	350	2	3.22	2312730910	207182	90.55	10740	11350	10740	14110	7610	10860	11163.53	3.76	0	25480	11226	11042	10696	10512	10166	11135	10605	99	3250	500	7810	10	1	19830200	2223	47.91	1.58	12	1.04	234.00	7094.00	12350	20240603	-9.23	7300	20231010	53.56	12350	-9.23	20240603	8000	40.12	20240105	12350	-9.23	20240603	7300	53.56	20231010	6.74	N	290550	500	99 억		744924	N	N	5	N	00	N
16	20240627	101125	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11170	310	2	2.85	1176469170	106276	46.45	10740	11220	10740	14110	7610	10860	11070.93	3.76	0	6098	11226	11042	10696	10512	10166	11135	10605	99	3250	500	7810	10	1	19830200	2215	47.74	1.57	12	0.54	234.00	7094.00	12350	20240603	-9.55	7300	20231010	53.01	12350	-9.55	20240603	8000	39.62	20240105	12350	-9.55	20240603	7300	53.01	20231010	6.74	N	290550	500	99 억		744924	N	N	5	N	00	N
17	20240627	091124	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10880	20	2	0.18	160237680	14664	6.41	10740	11110	10740	14110	7610	10860	10929.66	3.76	0	-375	11226	11042	10696	10512	10166	11135	10605	99	3250	500	7810	10	1	19830200	2158	46.50	1.53	12	0.07	234.00	7094.00	12350	20240603	-11.90	7300	20231010	49.04	12350	-11.90	20240603	8000	36.00	20240105	12350	-11.90	20240603	7300	49.04	20231010	6.74	N	290550	500	99 억		744924	N	N	5	N	00	N
18	20240626	161120	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10860	480	2	4.62	2451421400	228777	221.43	10450	10880	10350	13490	7270	10380	10715.28	3.67	0	39955	10633	10506	10403	10276	10173	10455	10225	96	3110	500	7470	10	1	19150795	2080	46.41	1.53	12	1.19	234.00	7094.00	12350	20230620	-12.06	7300	20231010	48.77	12350	-12.06	20240603	8000	35.75	20240105	12350	-12.06	20240603	7300	48.77	20231010	6.79	N	290550	500	95 억		702069	N	N	5	N	00	N
19	20240626	151124	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10780	400	2	3.85	2353363660	219708	212.65	10450	10880	10350	13490	7270	10380	10711.32	3.67	0	36537	10633	10506	10403	10276	10173	10455	10225	96	3110	500	7470	10	1	19150795	2064	46.07	1.52	12	1.15	234.00	7094.00	12350	20230620	-12.71	7300	20231010	47.67	12350	-12.71	20240603	8000	34.75	20240105	12350	-12.71	20240603	7300	47.67	20231010	6.79	N	290550	500	95 억		702069	N	N	1	N	00	N
20	20240626	141121	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10800	420	2	4.05	1988447310	185932	179.96	10450	10880	10350	13490	7270	10380	10694.49	3.67	0	26969	10633	10506	10403	10276	10173	10455	10225	96	3110	500	7470	10	1	19150795	2068	46.15	1.52	12	0.97	234.00	7094.00	12350	20230620	-12.55	7300	20231010	47.95	12350	-12.55	20240603	8000	35.00	20240105	12350	-12.55	20240603	7300	47.95	20231010	6.79	N	290550	500	95 억		702069	N	N	1	N	00	N
21	20240626	131122	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10780	400	2	3.85	1519041030	142335	137.76	10450	10880	10350	13490	7270	10380	10672.29	3.67	0	16312	10633	10506	10403	10276	10173	10455	10225	96	3110	500	7470	10	1	19150795	2064	46.07	1.52	12	0.74	234.00	7094.00	12350	20230620	-12.71	7300	20231010	47.67	12350	-12.71	20240603	8000	34.75	20240105	12350	-12.71	20240603	7300	47.67	20231010	6.79	N	290550	500	95 억		702069	N	N	1	N	00	N
22	20240626	121120	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10700	320	2	3.08	1161541860	109138	105.63	10450	10770	10350	13490	7270	10380	10642.87	3.67	0	15008	10633	10506	10403	10276	10173	10455	10225	96	3110	500	7470	10	1	19150795	2049	45.73	1.51	12	0.57	234.00	7094.00	12350	20230620	-13.36	7300	20231010	46.58	12350	-13.36	20240603	8000	33.75	20240105	12350	-13.36	20240603	7300	46.58	20231010	6.79	N	290550	500	95 억		702069	N	N	1	N	00	N
23	20240626	111122	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10740	360	2	3.47	879576000	82792	80.13	10450	10760	10350	13490	7270	10380	10623.93	3.67	0	11790	10633	10506	10403	10276	10173	10455	10225	96	3110	500	7470	10	1	19150795	2057	45.90	1.51	12	0.43	234.00	7094.00	12350	20230620	-13.04	7300	20231010	47.12	12350	-13.04	20240603	8000	34.25	20240105	12350	-13.04	20240603	7300	47.12	20231010	6.79	N	290550	500	95 억		702069	N	N	1	N	00	N
24	20240626	101119	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10660	280	2	2.70	408902010	38747	37.50	10450	10660	10350	13490	7270	10380	10553.13	3.67	0	4340	10633	10506	10403	10276	10173	10455	10225	96	3110	500	7470	10	1	19150795	2041	45.56	1.50	12	0.20	234.00	7094.00	12350	20230620	-13.68	7300	20231010	46.03	12350	-13.68	20240603	8000	33.25	20240105	12350	-13.68	20240603	7300	46.03	20231010	6.79	N	290550	500	95 억		702069	N	N	1	N	00	N
25	20240626	091123	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10380	0	3	0.00	23455990	2256	2.18	10450	10450	10380	13490	7270	10380	10397.16	3.67	0	-451	10633	10506	10403	10276	10173	10455	10225	96	3110	500	7470	10	1	19150795	1988	44.36	1.46	12	0.01	234.00	7094.00	12350	20230620	-15.95	7300	20231010	42.19	12350	-15.95	20240603	8000	29.75	20240105	12350	-15.95	20240603	7300	42.19	20231010	6.79	N	290550	500	95 억		702069	N	N	1	N	00	N
26	20240625	161118	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10380	-60	5	-0.57	1064541120	102375	59.83	10400	10530	10300	13570	7310	10440	10398.44	3.59	0	13029	10746	10592	10436	10282	10126	10515	10205	96	3130	500	7510	10	1	19150795	1988	44.36	1.46	12	0.53	234.00	7094.00	12750	20230619	-18.59	7300	20231010	42.19	12350	-15.95	20240603	8000	29.75	20240105	12350	-15.95	20240603	7300	42.19	20231010	6.65	N	290550	500	95 억		687347	N	N	1	N	00	N
27	20240625	151116	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10360	-80	5	-0.77	1034424590	99473	58.13	10400	10530	10300	13570	7310	10440	10399.04	3.59	0	13566	10746	10592	10436	10282	10126	10515	10205	96	3130	500	7510	10	1	19150795	1984	44.27	1.46	12	0.52	234.00	7094.00	12750	20230619	-18.75	7300	20231010	41.92	12350	-16.11	20240603	8000	29.50	20240105	12350	-16.11	20240603	7300	41.92	20231010	6.65	N	290550	500	95 억		687347	N	N	42	N	00	N
28	20240625	141120	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10360	-80	5	-0.77	899062990	86410	50.50	10400	10530	10300	13570	7310	10440	10404.61	3.59	0	7708	10746	10592	10436	10282	10126	10515	10205	96	3130	500	7510	10	1	19150795	1984	44.27	1.46	12	0.45	234.00	7094.00	12750	20230619	-18.75	7300	20231010	41.92	12350	-16.11	20240603	8000	29.50	20240105	12350	-16.11	20240603	7300	41.92	20231010	6.65	N	290550	500	95 억		687347	N	N	42	N	00	N
29	20240625	131120	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10430	-10	5	-0.10	755616410	72610	42.43	10400	10530	10300	13570	7310	10440	10406.49	3.59	0	9661	10746	10592	10436	10282	10126	10515	10205	96	3130	500	7510	10	1	19150795	1997	44.57	1.47	12	0.38	234.00	7094.00	12750	20230619	-18.20	7300	20231010	42.88	12350	-15.55	20240603	8000	30.38	20240105	12350	-15.55	20240603	7300	42.88	20231010	6.65	N	290550	500	95 억		687347	N	N	42	N	00	N
30	20240625	121123	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10420	-20	5	-0.19	643297750	61838	36.14	10400	10530	10300	13570	7310	10440	10402.93	3.59	0	5273	10746	10592	10436	10282	10126	10515	10205	96	3130	500	7510	10	1	19150795	1996	44.53	1.47	12	0.32	234.00	7094.00	12750	20230619	-18.27	7300	20231010	42.74	12350	-15.63	20240603	8000	30.25	20240105	12350	-15.63	20240603	7300	42.74	20231010	6.65	N	290550	500	95 억		687347	N	N	42	N	00	N
31	20240625	111121	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10420	-20	5	-0.19	552237160	53080	31.02	10400	10530	10300	13570	7310	10440	10403.84	3.59	0	3433	10746	10592	10436	10282	10126	10515	10205	96	3130	500	7510	10	1	19150795	1996	44.53	1.47	12	0.28	234.00	7094.00	12750	20230619	-18.27	7300	20231010	42.74	12350	-15.63	20240603	8000	30.25	20240105	12350	-15.63	20240603	7300	42.74	20231010	6.65	N	290550	500	95 억		687347	N	N	42	N	00	N
32	20240625	101119	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10400	-40	5	-0.38	354045520	34019	19.88	10400	10530	10300	13570	7310	10440	10407.26	3.59	0	-1425	10746	10592	10436	10282	10126	10515	10205	96	3130	500	7510	10	1	19150795	1992	44.44	1.47	12	0.18	234.00	7094.00	12750	20230619	-18.43	7300	20231010	42.47	12350	-15.79	20240603	8000	30.00	20240105	12350	-15.79	20240603	7300	42.47	20231010	6.65	N	290550	500	95 억		687347	N	N	42	N	00	N
33	20240625	091119	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10500	60	2	0.57	141525810	13524	7.90	10400	10500	10400	13570	7310	10440	10464.84	3.59	0	-5785	10746	10592	10436	10282	10126	10515	10205	96	3130	500	7510	10	1	19150795	2011	44.87	1.48	12	0.07	234.00	7094.00	12750	20230619	-17.65	7300	20231010	43.84	12350	-14.98	20240603	8000	31.25	20240105	12350	-14.98	20240603	7300	43.84	20231010	6.65	N	290550	500	95 억		687347	N	N	42	N	00	N
34	20240624	161119	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10440	-60	5	-0.57	1767042440	170287	90.78	10490	10590	10280	13650	7350	10500	10376.84	3.18	0	78847	11760	11130	10780	10150	9800	10955	9975	96	3150	500	7560	10	1	19150795	1999	44.62	1.47	12	0.89	234.00	7094.00	12750	20230619	-18.12	7300	20231010	43.01	12350	-15.47	20240603	8000	30.50	20240105	12350	-15.47	20240603	7300	43.01	20231010	6.69	N	290550	500	95 억		608500	N	N	42	N	00	N
35	20240624	151115	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10460	-40	5	-0.38	1754066520	169045	90.12	10490	10590	10280	13650	7350	10500	10376.33	3.18	0	78710	11760	11130	10780	10150	9800	10955	9975	96	3150	500	7560	10	1	19150795	2003	44.70	1.47	12	0.88	234.00	7094.00	12750	20230619	-17.96	7300	20231010	43.29	12350	-15.30	20240603	8000	30.75	20240105	12350	-15.30	20240603	7300	43.29	20231010	6.69	N	290550	500	95 억		608500	N	N	59	N	00	N
36	20240624	141117	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10430	-70	5	-0.67	1593208640	153641	81.91	10490	10590	10280	13650	7350	10500	10369.68	3.18	0	68331	11760	11130	10780	10150	9800	10955	9975	96	3150	500	7560	10	1	19150795	1997	44.57	1.47	12	0.80	234.00	7094.00	12750	20230619	-18.20	7300	20231010	42.88	12350	-15.55	20240603	8000	30.38	20240105	12350	-15.55	20240603	7300	42.88	20231010	6.69	N	290550	500	95 억		608500	N	N	59	N	00	N
37	20240624	131114	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10480	-20	5	-0.19	1486804780	143435	76.47	10490	10590	10280	13650	7350	10500	10365.70	3.18	0	67291	11760	11130	10780	10150	9800	10955	9975	96	3150	500	7560	10	1	19150795	2007	44.79	1.48	12	0.75	234.00	7094.00	12750	20230619	-17.80	7300	20231010	43.56	12350	-15.14	20240603	8000	31.00	20240105	12350	-15.14	20240603	7300	43.56	20231010	6.69	N	290550	500	95 억		608500	N	N	59	N	00	N
38	20240624	121116	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10460	-40	5	-0.38	1399654470	135089	72.02	10490	10590	10280	13650	7350	10500	10360.98	3.18	0	67608	11760	11130	10780	10150	9800	10955	9975	96	3150	500	7560	10	1	19150795	2003	44.70	1.47	12	0.71	234.00	7094.00	12750	20230619	-17.96	7300	20231010	43.29	12350	-15.30	20240603	8000	30.75	20240105	12350	-15.30	20240603	7300	43.29	20231010	6.69	N	290550	500	95 억		608500	N	N	59	N	00	N
39	20240624	111118	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10520	20	2	0.19	1292453430	124813	66.54	10490	10590	10280	13650	7350	10500	10355.12	3.18	0	64475	11760	11130	10780	10150	9800	10955	9975	96	3150	500	7560	10	1	19150795	2015	44.96	1.48	12	0.65	234.00	7094.00	12750	20230619	-17.49	7300	20231010	44.11	12350	-14.82	20240603	8000	31.50	20240105	12350	-14.82	20240603	7300	44.11	20231010	6.69	N	290550	500	95 억		608500	N	N	59	N	00	N
40	20240624	101116	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10480	-20	5	-0.19	1125731870	108880	58.04	10490	10590	10280	13650	7350	10500	10339.20	3.18	0	62688	11760	11130	10780	10150	9800	10955	9975	96	3150	500	7560	10	1	19150795	2007	44.79	1.48	12	0.57	234.00	7094.00	12750	20230619	-17.80	7300	20231010	43.56	12350	-15.14	20240603	8000	31.00	20240105	12350	-15.14	20240603	7300	43.56	20231010	6.69	N	290550	500	95 억		608500	N	N	59	N	00	N
41	20240624	091116	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10500	0	3	0.00	58334340	5574	2.97	10490	10500	10430	13650	7350	10500	10465.44	3.18	0	1737	11760	11130	10780	10150	9800	10955	9975	96	3150	500	7560	10	1	19150795	2011	44.87	1.48	12	0.03	234.00	7094.00	12750	20230619	-17.65	7300	20231010	43.84	12350	-14.98	20240603	8000	31.25	20240105	12350	-14.98	20240603	7300	43.84	20231010	6.69	N	290550	500	95 억		608500	N	N	59	N	00	N
42	20240621	161039	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10500	-470	5	-4.28	1979460920	186693	159.18	10960	11410	10430	14260	7680	10970	10603.61	3.36	0	-35033	11390	11180	10940	10730	10490	11285	10835	96	3290	500	7890	10	1	19150795	2011	44.87	1.48	12	0.97	234.00	7094.00	12750	20230619	-17.65	7300	20231010	43.84	12350	-14.98	20240603	8000	31.25	20240105	12350	-14.98	20240603	7300	43.84	20231010	6.71	N	290550	500	95 억		643909	N	N	59	N	00	N
43	20240621	151039	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10530	-440	5	-4.01	1834090300	172882	147.41	10960	11410	10430	14260	7680	10970	10608.91	3.36	0	-27118	11390	11180	10940	10730	10490	11285	10835	96	3290	500	7890	10	1	19150795	2017	45.00	1.48	12	0.90	234.00	7094.00	12750	20230619	-17.41	7300	20231010	44.25	12350	-14.74	20240603	8000	31.62	20240105	12350	-14.74	20240603	7300	44.25	20231010	6.71	N	290550	500	95 억		643909	N	N	86	N	00	N
44	20240621	141038	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10590	-380	5	-3.46	1641667860	154611	131.83	10960	11410	10430	14260	7680	10970	10618.04	3.36	0	-21910	11390	11180	10940	10730	10490	11285	10835	96	3290	500	7890	10	1	19150795	2028	45.26	1.49	12	0.81	234.00	7094.00	12750	20230619	-16.94	7300	20231010	45.07	12350	-14.25	20240603	8000	32.38	20240105	12350	-14.25	20240603	7300	45.07	20231010	6.71	N	290550	500	95 억		643909	N	N	86	N	00	N
45	20240621	131040	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10650	-320	5	-2.92	1394950000	131318	111.97	10960	11410	10430	14260	7680	10970	10622.68	3.36	0	-13645	11390	11180	10940	10730	10490	11285	10835	96	3290	500	7890	10	1	19150795	2040	45.51	1.50	12	0.69	234.00	7094.00	12750	20230619	-16.47	7300	20231010	45.89	12350	-13.77	20240603	8000	33.12	20240105	12350	-13.77	20240603	7300	45.89	20231010	6.71	N	290550	500	95 억		643909	N	N	86	N	00	N
46	20240621	121041	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10640	-330	5	-3.01	1359246000	127967	109.11	10960	11410	10430	14260	7680	10970	10621.84	3.36	0	-14801	11390	11180	10940	10730	10490	11285	10835	96	3290	500	7890	10	1	19150795	2038	45.47	1.50	12	0.67	234.00	7094.00	12750	20230619	-16.55	7300	20231010	45.75	12350	-13.85	20240603	8000	33.00	20240105	12350	-13.85	20240603	7300	45.75	20231010	6.71	N	290550	500	95 억		643909	N	N	86	N	00	N
47	20240621	111040	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10650	-320	5	-2.92	1317266920	124012	105.74	10960	11410	10430	14260	7680	10970	10622.08	3.36	0	-15056	11390	11180	10940	10730	10490	11285	10835	96	3290	500	7890	10	1	19150795	2040	45.51	1.50	12	0.65	234.00	7094.00	12750	20230619	-16.47	7300	20231010	45.89	12350	-13.77	20240603	8000	33.12	20240105	12350	-13.77	20240603	7300	45.89	20231010	6.71	N	290550	500	95 억		643909	N	N	86	N	00	N
48	20240621	101037	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10720	-250	5	-2.28	1248435130	117561	100.24	10960	11410	10430	14260	7680	10970	10619.45	3.36	0	-12406	11390	11180	10940	10730	10490	11285	10835	96	3290	500	7890	10	1	19150795	2053	45.81	1.51	12	0.61	234.00	7094.00	12750	20230619	-15.92	7300	20231010	46.85	12350	-13.20	20240603	8000	34.00	20240105	12350	-13.20	20240603	7300	46.85	20231010	6.71	N	290550	500	95 억		643909	N	N	86	N	00	N
49	20240621	091042	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10510	-460	5	-4.19	240369790	22526	19.21	10960	10960	10510	14260	7680	10970	10670.72	3.36	0	-3243	11390	11180	10940	10730	10490	11285	10835	96	3290	500	7890	10	1	19150795	2013	44.91	1.48	12	0.12	234.00	7094.00	12750	20230619	-17.57	7300	20231010	43.97	12350	-14.90	20240603	8000	31.38	20240105	12350	-14.90	20240603	7300	43.97	20231010	6.71	N	290550	500	95 억		643909	N	N	86	N	00	N
50	20240620	161033	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10970	20	2	0.18	1273453410	116445	104.67	10960	11150	10700	14230	7670	10950	10936.09	3.38	0	-2198	11256	11102	10876	10722	10496	11180	10800	96	3280	500	7880	10	1	19150795	2101	46.88	1.55	12	0.61	234.00	7094.00	12750	20230619	-13.96	7300	20231010	50.27	12350	-11.17	20240603	8000	37.12	20240105	12350	-11.17	20230620	7300	50.27	20231010	6.73	N	290550	500	95 억		646910	N	N	86	N	00	N
51	20240620	151033	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10960	10	2	0.09	1225611000	112079	100.74	10960	11150	10700	14230	7670	10950	10935.24	3.38	0	-2133	11256	11102	10876	10722	10496	11180	10800	96	3280	500	7880	10	1	19150795	2099	46.84	1.54	12	0.59	234.00	7094.00	12750	20230619	-14.04	7300	20231010	50.14	12350	-11.26	20240603	8000	37.00	20240105	12350	-11.26	20230620	7300	50.14	20231010	6.73	N	290550	500	95 억		646910	N	N	399	N	00	N
52	20240620	141035	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10970	20	2	0.18	1031142060	94260	84.73	10960	11150	10700	14230	7670	10950	10939.34	3.38	0	-4023	11256	11102	10876	10722	10496	11180	10800	96	3280	500	7880	10	1	19150795	2101	46.88	1.55	12	0.49	234.00	7094.00	12750	20230619	-13.96	7300	20231010	50.27	12350	-11.17	20240603	8000	37.12	20240105	12350	-11.17	20230620	7300	50.27	20231010	6.73	N	290550	500	95 억		646910	N	N	399	N	00	N
53	20240620	131035	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11070	120	2	1.10	726298650	66755	60.00	10960	11070	10700	14230	7670	10950	10880.06	3.38	0	-8489	11256	11102	10876	10722	10496	11180	10800	96	3280	500	7880	10	1	19150795	2120	47.31	1.56	12	0.35	234.00	7094.00	12750	20230619	-13.18	7300	20231010	51.64	12350	-10.36	20240603	8000	38.38	20240105	12350	-10.36	20230620	7300	51.64	20231010	6.73	N	290550	500	95 억		646910	N	N	399	N	00	N
54	20240620	121033	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10910	-40	5	-0.37	483411920	44607	40.09	10960	10960	10700	14230	7670	10950	10837.13	3.38	0	-10187	11256	11102	10876	10722	10496	11180	10800	96	3280	500	7880	10	1	19150795	2089	46.62	1.54	12	0.23	234.00	7094.00	12750	20230619	-14.43	7300	20231010	49.45	12350	-11.66	20240603	8000	36.38	20240105	12350	-11.66	20230620	7300	49.45	20231010	6.73	N	290550	500	95 억		646910	N	N	399	N	00	N
55	20240620	111036	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10820	-130	5	-1.19	388909330	35915	32.28	10960	10960	10700	14230	7670	10950	10828.60	3.38	0	-4783	11256	11102	10876	10722	10496	11180	10800	96	3280	500	7880	10	1	19150795	2072	46.24	1.53	12	0.19	234.00	7094.00	12750	20230619	-15.14	7300	20231010	48.22	12350	-12.39	20240603	8000	35.25	20240105	12350	-12.39	20230620	7300	48.22	20231010	6.73	N	290550	500	95 억		646910	N	N	399	N	00	N
56	20240620	101037	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10840	-110	5	-1.00	293343740	27101	24.36	10960	10960	10700	14230	7670	10950	10824.08	3.38	0	-4966	11256	11102	10876	10722	10496	11180	10800	96	3280	500	7880	10	1	19150795	2076	46.32	1.53	12	0.14	234.00	7094.00	12750	20230619	-14.98	7300	20231010	48.49	12350	-12.23	20240603	8000	35.50	20240105	12350	-12.23	20230620	7300	48.49	20231010	6.73	N	290550	500	95 억		646910	N	N	399	N	00	N
57	20240620	091041	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10870	-80	5	-0.73	69955910	6460	5.81	10960	10960	10790	14230	7670	10950	10829.05	3.38	0	-646	11256	11102	10876	10722	10496	11180	10800	96	3280	500	7880	10	1	19150795	2082	46.45	1.53	12	0.03	234.00	7094.00	12750	20230619	-14.75	7300	20231010	48.90	12350	-11.98	20240603	8000	35.88	20240105	12350	-11.98	20230620	7300	48.90	20231010	6.73	N	290550	500	95 억		646910	N	N	399	N	00	N
58	20240619	161030	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10950	280	2	2.62	1201876660	110845	107.81	10710	11030	10650	13870	7470	10670	10842.80	3.35	0	5837	10996	10832	10676	10512	10356	10755	10435	96	3200	500	7680	10	1	19150795	2097	46.79	1.54	12	0.58	234.00	7094.00	12750	20230619	-14.12	7300	20231010	50.00	12350	-11.34	20240603	8000	36.88	20240105	12750	-14.12	20230619	7300	50.00	20231010	6.73	N	290550	500	95 억		641261	N	N	399	N	00	N
59	20240619	151030	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11020	350	2	3.28	1119988470	103374	100.54	10710	11030	10650	13870	7470	10670	10834.33	3.35	0	10378	10996	10832	10676	10512	10356	10755	10435	96	3200	500	7680	10	1	19150795	2110	47.09	1.55	12	0.54	234.00	7094.00	12750	20230619	-13.57	7300	20231010	50.96	12350	-10.77	20240603	8000	37.75	20240105	12750	-13.57	20230619	7300	50.96	20231010	6.73	N	290550	500	95 억		641261	N	N	382	N	00	N
60	20240619	141039	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10870	200	2	1.87	711684700	65996	64.19	10710	10900	10650	13870	7470	10670	10783.76	3.35	0	10115	10996	10832	10676	10512	10356	10755	10435	96	3200	500	7680	10	1	19150795	2082	46.45	1.53	12	0.34	234.00	7094.00	12750	20230619	-14.75	7300	20231010	48.90	12350	-11.98	20240603	8000	35.88	20240105	12750	-14.75	20230619	7300	48.90	20231010	6.73	N	290550	500	95 억		641261	N	N	382	N	00	N
61	20240619	131026	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10810	140	2	1.31	622599540	57768	56.19	10710	10900	10650	13870	7470	10670	10777.59	3.35	0	10142	10996	10832	10676	10512	10356	10755	10435	96	3200	500	7680	10	1	19150795	2070	46.20	1.52	12	0.30	234.00	7094.00	12750	20230619	-15.22	7300	20231010	48.08	12350	-12.47	20240603	8000	35.12	20240105	12750	-15.22	20230619	7300	48.08	20231010	6.73	N	290550	500	95 억		641261	N	N	382	N	00	N
62	20240619	121028	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10810	140	2	1.31	532957690	49469	48.12	10710	10900	10650	13870	7470	10670	10773.57	3.35	0	12020	10996	10832	10676	10512	10356	10755	10435	96	3200	500	7680	10	1	19150795	2070	46.20	1.52	12	0.26	234.00	7094.00	12750	20230619	-15.22	7300	20231010	48.08	12350	-12.47	20240603	8000	35.12	20240105	12750	-15.22	20230619	7300	48.08	20231010	6.73	N	290550	500	95 억		641261	N	N	382	N	00	N
63	20240619	111031	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10790	120	2	1.12	435893810	40455	39.35	10710	10900	10650	13870	7470	10670	10774.78	3.35	0	11104	10996	10832	10676	10512	10356	10755	10435	96	3200	500	7680	10	1	19150795	2066	46.11	1.52	12	0.21	234.00	7094.00	12750	20230619	-15.37	7300	20231010	47.81	12350	-12.63	20240603	8000	34.88	20240105	12750	-15.37	20230619	7300	47.81	20231010	6.73	N	290550	500	95 억		641261	N	N	382	N	00	N
64	20240619	101035	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10790	120	2	1.12	356168570	33072	32.17	10710	10900	10650	13870	7470	10670	10769.49	3.35	0	9194	10996	10832	10676	10512	10356	10755	10435	96	3200	500	7680	10	1	19150795	2066	46.11	1.52	12	0.17	234.00	7094.00	12750	20230619	-15.37	7300	20231010	47.81	12350	-12.63	20240603	8000	34.88	20240105	12750	-15.37	20230619	7300	47.81	20231010	6.73	N	290550	500	95 억		641261	N	N	382	N	00	N
65	20240619	091037	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10700	30	2	0.28	79306030	7407	7.20	10710	10740	10650	13870	7470	10670	10706.90	3.35	0	1046	10996	10832	10676	10512	10356	10755	10435	96	3200	500	7680	10	1	19150795	2049	45.73	1.51	12	0.04	234.00	7094.00	12750	20230619	-16.08	7300	20231010	46.58	12350	-13.36	20240603	8000	33.75	20240105	12750	-16.08	20230619	7300	46.58	20231010	6.73	N	290550	500	95 억		641261	N	N	382	N	00	N
66	20240618	161025	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10670	60	2	0.57	1093276050	102506	75.08	10680	10840	10520	13790	7430	10610	10665.52	3.23	0	22817	10990	10800	10630	10440	10270	10715	10355	96	3180	500	7630	10	1	19150795	2043	45.60	1.50	12	0.54	234.00	7094.00	12750	20230619	-16.31	7300	20231010	46.16	12350	-13.60	20240603	8000	33.38	20240105	12750	-16.31	20230619	7300	46.16	20231010	6.74	N	290550	500	95 억		618703	N	N	382	N	00	N
67	20240618	151024	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10690	80	2	0.75	1042815220	97784	71.62	10680	10840	10520	13790	7430	10610	10664.52	3.23	0	21324	10990	10800	10630	10440	10270	10715	10355	96	3180	500	7630	10	1	19150795	2047	45.68	1.51	12	0.51	234.00	7094.00	12750	20230619	-16.16	7300	20231010	46.44	12350	-13.44	20240603	8000	33.62	20240105	12750	-16.16	20230619	7300	46.44	20231010	6.74	N	290550	500	95 억		618703	N	N	37	N	00	N
68	20240618	141028	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10630	20	2	0.19	905386880	84861	62.16	10680	10840	10520	13790	7430	10610	10669.11	3.23	0	14828	10990	10800	10630	10440	10270	10715	10355	96	3180	500	7630	10	1	19150795	2036	45.43	1.50	12	0.44	234.00	7094.00	12750	20230619	-16.63	7300	20231010	45.62	12350	-13.93	20240603	8000	32.88	20240105	12750	-16.63	20230619	7300	45.62	20231010	6.74	N	290550	500	95 억		618703	N	N	37	N	00	N
69	20240618	131029	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10700	90	2	0.85	749325400	70169	51.40	10680	10840	10520	13790	7430	10610	10678.94	3.23	0	15369	10990	10800	10630	10440	10270	10715	10355	96	3180	500	7630	10	1	19150795	2049	45.73	1.51	12	0.37	234.00	7094.00	12750	20230619	-16.08	7300	20231010	46.58	12350	-13.36	20240603	8000	33.75	20240105	12750	-16.08	20230619	7300	46.58	20231010	6.74	N	290550	500	95 억		618703	N	N	37	N	00	N
70	20240618	121026	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10610	0	3	0.00	619222010	57901	42.41	10680	10840	10520	13790	7430	10610	10694.61	3.23	0	10384	10990	10800	10630	10440	10270	10715	10355	96	3180	500	7630	10	1	19150795	2032	45.34	1.50	12	0.30	234.00	7094.00	12750	20230619	-16.78	7300	20231010	45.34	12350	-14.09	20240603	8000	32.62	20240105	12750	-16.78	20230619	7300	45.34	20231010	6.74	N	290550	500	95 억		618703	N	N	37	N	00	N
71	20240618	111026	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10690	80	2	0.75	476041280	44444	32.55	10680	10840	10520	13790	7430	10610	10711.21	3.23	0	10514	10990	10800	10630	10440	10270	10715	10355	96	3180	500	7630	10	1	19150795	2047	45.68	1.51	12	0.23	234.00	7094.00	12750	20230619	-16.16	7300	20231010	46.44	12350	-13.44	20240603	8000	33.62	20240105	12750	-16.16	20230619	7300	46.44	20231010	6.74	N	290550	500	95 억		618703	N	N	37	N	00	N
72	20240618	101025	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10720	110	2	1.04	246666400	23091	16.91	10680	10770	10520	13790	7430	10610	10682.60	3.23	0	6818	10990	10800	10630	10440	10270	10715	10355	96	3180	500	7630	10	1	19150795	2053	45.81	1.51	12	0.12	234.00	7094.00	12750	20230619	-15.92	7300	20231010	46.85	12350	-13.20	20240603	8000	34.00	20240105	12750	-15.92	20230619	7300	46.85	20231010	6.74	N	290550	500	95 억		618703	N	N	37	N	00	N
73	20240618	091035	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10580	-30	5	-0.28	47906210	4504	3.30	10680	10680	10580	13790	7430	10610	10636.82	3.23	0	-673	10990	10800	10630	10440	10270	10715	10355	96	3180	500	7630	10	1	19150795	2026	45.21	1.49	12	0.02	234.00	7094.00	12750	20230619	-17.02	7300	20231010	44.93	12350	-14.33	20240603	8000	32.25	20240105	12750	-17.02	20230619	7300	44.93	20231010	6.74	N	290550	500	95 억		618703	N	N	37	N	00	N
74	20240617	161016	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10610	-90	5	-0.84	1422703220	134547	88.63	10630	10820	10460	13910	7490	10700	10574.02	3.06	0	33062	11160	10930	10740	10510	10320	10835	10415	96	3210	500	7700	10	1	19150795	2032	45.34	1.50	12	0.70	234.00	7094.00	12750	20230619	-16.78	7300	20231010	45.34	12350	-14.09	20240603	8000	32.62	20240105	12750	-16.78	20230619	7300	45.34	20231010	6.83	N	290550	500	95 억		586557	N	N	37	N	00	N
75	20240617	151025	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10560	-140	5	-1.31	1387468540	131226	86.44	10630	10820	10460	13910	7490	10700	10573.12	3.06	0	31713	11160	10930	10740	10510	10320	10835	10415	96	3210	500	7700	10	1	19150795	2022	45.13	1.49	12	0.69	234.00	7094.00	12750	20230619	-17.18	7300	20231010	44.66	12350	-14.49	20240603	8000	32.00	20240105	12750	-17.18	20230619	7300	44.66	20231010	6.83	N	290550	500	95 억		586557	N	N	539	N	00	N
76	20240617	141015	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10530	-170	5	-1.59	1100103640	103929	68.46	10630	10820	10480	13910	7490	10700	10585.15	3.06	0	29557	11160	10930	10740	10510	10320	10835	10415	96	3210	500	7700	10	1	19150795	2017	45.00	1.48	12	0.54	234.00	7094.00	12750	20230619	-17.41	7300	20231010	44.25	12350	-14.74	20240603	8000	31.62	20240105	12750	-17.41	20230619	7300	44.25	20231010	6.83	N	290550	500	95 억		586557	N	N	539	N	00	N
77	20240617	131014	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10510	-190	5	-1.78	874806180	82529	54.37	10630	10820	10480	13910	7490	10700	10599.99	3.06	0	12813	11160	10930	10740	10510	10320	10835	10415	96	3210	500	7700	10	1	19150795	2013	44.91	1.48	12	0.43	234.00	7094.00	12750	20230619	-17.57	7300	20231010	43.97	12350	-14.90	20240603	8000	31.38	20240105	12750	-17.57	20230619	7300	43.97	20231010	6.83	N	290550	500	95 억		586557	N	N	539	N	00	N
78	20240617	121015	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10530	-170	5	-1.59	735630130	69287	45.64	10630	10820	10490	13910	7490	10700	10617.15	3.06	0	8083	11160	10930	10740	10510	10320	10835	10415	96	3210	500	7700	10	1	19150795	2017	45.00	1.48	12	0.36	234.00	7094.00	12750	20230619	-17.41	7300	20231010	44.25	12350	-14.74	20240603	8000	31.62	20240105	12750	-17.41	20230619	7300	44.25	20231010	6.83	N	290550	500	95 억		586557	N	N	539	N	00	N
79	20240617	111008	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10560	-140	5	-1.31	511968120	48037	31.64	10630	10820	10550	13910	7490	10700	10657.79	3.06	0	7040	11160	10930	10740	10510	10320	10835	10415	96	3210	500	7700	10	1	19150795	2022	45.13	1.49	12	0.25	234.00	7094.00	12750	20230619	-17.18	7300	20231010	44.66	12350	-14.49	20240603	8000	32.00	20240105	12750	-17.18	20230619	7300	44.66	20231010	6.83	N	290550	500	95 억		586557	N	N	539	N	00	N
80	20240617	101007	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10730	30	2	0.28	261427780	24397	16.07	10630	10820	10550	13910	7490	10700	10715.57	3.06	0	-3269	11160	10930	10740	10510	10320	10835	10415	96	3210	500	7700	10	1	19150795	2055	45.85	1.51	12	0.13	234.00	7094.00	12750	20230619	-15.84	7300	20231010	46.99	12350	-13.12	20240603	8000	34.12	20240105	12750	-15.84	20230619	7300	46.99	20231010	6.83	N	290550	500	95 억		586557	N	N	539	N	00	N
81	20240617	091010	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10700	0	3	0.00	65641290	6173	4.07	10630	10790	10550	13910	7490	10700	10633.61	3.06	0	-457	11160	10930	10740	10510	10320	10835	10415	96	3210	500	7700	10	1	19150795	2049	45.73	1.51	12	0.03	234.00	7094.00	12750	20230619	-16.08	7300	20231010	46.58	12350	-13.36	20240603	8000	33.75	20240105	12750	-16.08	20230619	7300	46.58	20231010	6.83	N	290550	500	95 억		586557	N	N	539	N	00	N
82	20240614	160843	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10700	-280	5	-2.55	1609168120	150994	87.47	10870	10970	10550	14270	7690	10980	10657.15	2.99	0	5622	11293	11136	10943	10786	10593	11215	10865	96	3290	500	7900	10	1	19150795	2049	45.73	1.51	12	0.79	234.00	7094.00	12750	20230619	-16.08	7300	20231010	46.58	12350	-13.36	20240603	8000	33.75	20240105	12750	-16.08	20230619	7300	46.58	20231010	6.73	N	290550	500	95 억		572327	N	N	539	N	00	N
83	20240614	150846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10670	-310	5	-2.82	1528861350	143482	83.12	10870	10970	10550	14270	7690	10980	10655.42	2.99	0	5349	11293	11136	10943	10786	10593	11215	10865	96	3290	500	7900	10	1	19150795	2043	45.60	1.50	12	0.75	234.00	7094.00	12750	20230619	-16.31	7300	20231010	46.16	12350	-13.60	20240603	8000	33.38	20240105	12750	-16.31	20230619	7300	46.16	20231010	6.73	N	290550	500	95 억		572327	N	N	1986	N	00	N
84	20240614	140845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10680	-300	5	-2.73	1342872510	125988	72.99	10870	10970	10550	14270	7690	10980	10658.73	2.99	0	520	11293	11136	10943	10786	10593	11215	10865	96	3290	500	7900	10	1	19150795	2045	45.64	1.51	12	0.66	234.00	7094.00	12750	20230619	-16.24	7300	20231010	46.30	12350	-13.52	20240603	8000	33.50	20240105	12750	-16.24	20230619	7300	46.30	20231010	6.73	N	290550	500	95 억		572327	N	N	1986	N	00	N
85	20240614	130847	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10620	-360	5	-3.28	1179236560	110604	64.08	10870	10970	10550	14270	7690	10980	10661.79	2.99	0	-263	11293	11136	10943	10786	10593	11215	10865	96	3290	500	7900	10	1	19150795	2034	45.38	1.50	12	0.58	234.00	7094.00	12750	20230619	-16.71	7300	20231010	45.48	12350	-14.01	20240603	8000	32.75	20240105	12750	-16.71	20230619	7300	45.48	20231010	6.73	N	290550	500	95 억		572327	N	N	1986	N	00	N
86	20240614	120850	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10640	-340	5	-3.10	1067983860	100131	58.01	10870	10970	10550	14270	7690	10980	10665.87	2.99	0	222	11293	11136	10943	10786	10593	11215	10865	96	3290	500	7900	10	1	19150795	2038	45.47	1.50	12	0.52	234.00	7094.00	12750	20230619	-16.55	7300	20231010	45.75	12350	-13.85	20240603	8000	33.00	20240105	12750	-16.55	20230619	7300	45.75	20231010	6.73	N	290550	500	95 억		572327	N	N	1986	N	00	N
87	20240614	110957	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10640	-340	5	-3.10	910650060	85329	49.43	10870	10970	10550	14270	7690	10980	10672.22	2.99	0	-163	11293	11136	10943	10786	10593	11215	10865	96	3290	500	7900	10	1	19150795	2038	45.47	1.50	12	0.45	234.00	7094.00	12750	20230619	-16.55	7300	20231010	45.75	12350	-13.85	20240603	8000	33.00	20240105	12750	-16.55	20230619	7300	45.75	20231010	6.73	N	290550	500	95 억		572327	N	N	1986	N	00	N
88	20240614	100956	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10620	-360	5	-3.28	599517980	56007	32.45	10870	10970	10600	14270	7690	10980	10704.34	2.99	0	-2888	11293	11136	10943	10786	10593	11215	10865	96	3290	500	7900	10	1	19150795	2034	45.38	1.50	12	0.29	234.00	7094.00	12750	20230619	-16.71	7300	20231010	45.48	12350	-14.01	20240603	8000	32.75	20240105	12750	-16.71	20230619	7300	45.48	20231010	6.73	N	290550	500	95 억		572327	N	N	1986	N	00	N
89	20240614	091002	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10830	-150	5	-1.37	40297500	3707	2.15	10870	10970	10820	14270	7690	10980	10870.65	2.99	0	-382	11293	11136	10943	10786	10593	11215	10865	96	3290	500	7900	10	1	19150795	2074	46.28	1.53	12	0.02	234.00	7094.00	12750	20230619	-15.06	7300	20231010	48.36	12350	-12.31	20240603	8000	35.38	20240105	12750	-15.06	20230619	7300	48.36	20231010	6.73	N	290550	500	95 억		572327	N	N	1986	N	00	N
90	20240613	160945	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10980	180	2	1.67	1893922180	172459	61.25	10850	11100	10750	14040	7560	10800	10981.89	2.95	0	-6378	11846	11322	10996	10472	10146	11160	10310	96	3240	500	7770	10	1	19150795	2103	46.92	1.55	12	0.90	234.00	7094.00	12750	20230619	-13.88	7300	20231010	50.41	12350	-11.09	20240603	8000	37.25	20240105	12750	-13.88	20230619	7300	50.41	20231010	6.78	N	290550	500	95 억		565718	N	N	1966	N	00	N
91	20240613	151003	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11000	200	2	1.85	1833453530	166944	59.29	10850	11100	10750	14040	7560	10800	10982.46	2.95	0	-4884	11846	11322	10996	10472	10146	11160	10310	96	3240	500	7770	10	1	19150795	2107	47.01	1.55	12	0.87	234.00	7094.00	12750	20230619	-13.73	7300	20231010	50.68	12350	-10.93	20240603	8000	37.50	20240105	12750	-13.73	20230619	7300	50.68	20231010	6.78	N	290550	500	95 억		565718	N	N	304	N	00	N
92	20240613	140953	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10980	180	2	1.67	1573744350	143373	50.92	10850	11100	10750	14040	7560	10800	10976.59	2.95	0	6544	11846	11322	10996	10472	10146	11160	10310	96	3240	500	7770	10	1	19150795	2103	46.92	1.55	12	0.75	234.00	7094.00	12750	20230619	-13.88	7300	20231010	50.41	12350	-11.09	20240603	8000	37.25	20240105	12750	-13.88	20230619	7300	50.41	20231010	6.78	N	290550	500	95 억		565718	N	N	304	N	00	N
93	20240613	130950	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11010	210	2	1.94	1336483570	121803	43.26	10850	11100	10750	14040	7560	10800	10972.53	2.95	0	15664	11846	11322	10996	10472	10146	11160	10310	96	3240	500	7770	10	1	19150795	2109	47.05	1.55	12	0.64	234.00	7094.00	12750	20230619	-13.65	7300	20231010	50.82	12350	-10.85	20240603	8000	37.62	20240105	12750	-13.65	20230619	7300	50.82	20231010	6.78	N	290550	500	95 억		565718	N	N	304	N	00	N
94	20240613	120954	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11070	270	2	2.50	1088161240	99167	35.22	10850	11100	10750	14040	7560	10800	10973.05	2.95	0	15694	11846	11322	10996	10472	10146	11160	10310	96	3240	500	7770	10	1	19150795	2120	47.31	1.56	12	0.52	234.00	7094.00	12750	20230619	-13.18	7300	20231010	51.64	12350	-10.36	20240603	8000	38.38	20240105	12750	-13.18	20230619	7300	51.64	20231010	6.78	N	290550	500	95 억		565718	N	N	304	N	00	N
95	20240613	110947	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11030	230	2	2.13	805843300	73613	26.15	10850	11090	10750	14040	7560	10800	10947.06	2.95	0	15308	11846	11322	10996	10472	10146	11160	10310	96	3240	500	7770	10	1	19150795	2112	47.14	1.55	12	0.38	234.00	7094.00	12750	20230619	-13.49	7300	20231010	51.10	12350	-10.69	20240603	8000	37.88	20240105	12750	-13.49	20230619	7300	51.10	20231010	6.78	N	290550	500	95 억		565718	N	N	304	N	00	N
96	20240613	100946	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10990	190	2	1.76	657615020	60188	21.38	10850	11090	10750	14040	7560	10800	10926.05	2.95	0	14364	11846	11322	10996	10472	10146	11160	10310	96	3240	500	7770	10	1	19150795	2105	46.97	1.55	12	0.31	234.00	7094.00	12750	20230619	-13.80	7300	20231010	50.55	12350	-11.01	20240603	8000	37.38	20240105	12750	-13.80	20230619	7300	50.55	20231010	6.78	N	290550	500	95 억		565718	N	N	304	N	00	N
97	20240613	090955	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10910	110	2	1.02	154274540	14145	5.02	10850	10960	10850	14040	7560	10800	10906.78	2.95	0	1799	11846	11322	10996	10472	10146	11160	10310	96	3240	500	7770	10	1	19150795	2089	46.62	1.54	12	0.07	234.00	7094.00	12750	20230619	-14.43	7300	20231010	49.45	12350	-11.66	20240603	8000	36.38	20240105	12750	-14.43	20230619	7300	49.45	20231010	6.78	N	290550	500	95 억		565718	N	N	304	N	00	N
98	20240612	160938	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10800	-110	5	-1.01	3142140650	281208	81.40	11500	11520	10670	14180	7640	10910	11173.82	3.13	0	-33867	11756	11332	10916	10492	10076	11125	10285	96	3270	500	7850	10	1	19150795	2068	46.15	1.52	12	1.47	234.00	7094.00	12750	20230619	-15.29	7300	20231010	47.95	12350	-12.55	20240603	8000	35.00	20240105	12750	-15.29	20230619	7300	47.95	20231010	6.75	N	290550	500	95 억		600004	N	N	304	N	00	N
99	20240612	150949	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10740	-170	5	-1.56	3080541650	275497	79.75	11500	11520	10670	14180	7640	10910	11181.77	3.13	0	-32358	11756	11332	10916	10492	10076	11125	10285	96	3270	500	7850	10	1	19150795	2057	45.90	1.51	12	1.44	234.00	7094.00	12750	20230619	-15.76	7300	20231010	47.12	12350	-13.04	20240603	8000	34.25	20240105	12750	-15.76	20230619	7300	47.12	20231010	6.75	N	290550	500	95 억		600004	N	N	236	N	00	N
100	20240612	140943	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10830	-80	5	-0.73	2687196610	238870	69.14	11500	11520	10790	14180	7640	10910	11249.63	3.13	0	-22842	11756	11332	10916	10492	10076	11125	10285	96	3270	500	7850	10	1	19150795	2074	46.28	1.53	12	1.25	234.00	7094.00	12750	20230619	-15.06	7300	20231010	48.36	12350	-12.31	20240603	8000	35.38	20240105	12750	-15.06	20230619	7300	48.36	20231010	6.75	N	290550	500	95 억		600004	N	N	236	N	00	N
101	20240612	130945	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10850	-60	5	-0.55	2560803610	227179	65.76	11500	11520	10810	14180	7640	10910	11272.20	3.13	0	-18112	11756	11332	10916	10492	10076	11125	10285	96	3270	500	7850	10	1	19150795	2078	46.37	1.53	12	1.19	234.00	7094.00	12750	20230619	-14.90	7300	20231010	48.63	12350	-12.15	20240603	8000	35.62	20240105	12750	-14.90	20230619	7300	48.63	20231010	6.75	N	290550	500	95 억		600004	N	N	236	N	00	N
102	20240612	120942	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10860	-50	5	-0.46	2425064470	214662	62.14	11500	11520	10860	14180	7640	10910	11297.14	3.13	0	-10108	11756	11332	10916	10492	10076	11125	10285	96	3270	500	7850	10	1	19150795	2080	46.41	1.53	12	1.12	234.00	7094.00	12750	20230619	-14.82	7300	20231010	48.77	12350	-12.06	20240603	8000	35.75	20240105	12750	-14.82	20230619	7300	48.77	20231010	6.75	N	290550	500	95 억		600004	N	N	236	N	00	N
103	20240612	110941	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10960	50	2	0.46	2210202510	194978	56.44	11500	11520	10960	14180	7640	10910	11335.67	3.13	0	-2341	11756	11332	10916	10492	10076	11125	10285	96	3270	500	7850	10	1	19150795	2099	46.84	1.54	12	1.02	234.00	7094.00	12750	20230619	-14.04	7300	20231010	50.14	12350	-11.26	20240603	8000	37.00	20240105	12750	-14.04	20230619	7300	50.14	20231010	6.75	N	290550	500	95 억		600004	N	N	236	N	00	N
104	20240612	100943	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11250	340	2	3.12	1973471480	173650	50.27	11500	11520	11180	14180	7640	10910	11364.67	3.13	0	6450	11756	11332	10916	10492	10076	11125	10285	96	3270	500	7850	10	1	19150795	2154	48.08	1.59	12	0.91	234.00	7094.00	12750	20230619	-11.76	7300	20231010	54.11	12350	-8.91	20240603	8000	40.62	20240105	12750	-11.76	20230619	7300	54.11	20231010	6.75	N	290550	500	95 억		600004	N	N	236	N	00	N
105	20240612	090946	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11350	440	2	4.03	1081988890	94864	27.46	11500	11520	11200	14180	7640	10910	11405.73	3.13	0	-8145	11756	11332	10916	10492	10076	11125	10285	96	3270	500	7850	10	1	19150795	2174	48.50	1.60	12	0.50	234.00	7094.00	12750	20230619	-10.98	7300	20231010	55.48	12350	-8.10	20240603	8000	41.88	20240105	12750	-10.98	20230619	7300	55.48	20231010	6.75	N	290550	500	95 억		600004	N	N	236	N	00	N
106	20240610	160935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11200	400	2	3.70	2562006860	229061	146.41	10990	11390	10960	14040	7560	10800	11185.00	3.43	0	11214	11266	11032	10896	10662	10526	10965	10595	96	3240	500	7770	10	1	19150795	2145	47.86	1.58	12	1.20	234.00	7094.00	12750	20230619	-12.16	7300	20231010	53.42	12350	-9.31	20240603	8000	40.00	20240105	12750	-12.16	20230619	7300	53.42	20231010	6.89	N	290550	500	95 억		656593	N	N	23	N	00	N
107	20240610	150944	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11170	370	2	3.43	2457549000	219723	140.44	10990	11390	10960	14040	7560	10800	11184.95	3.43	0	14351	11266	11032	10896	10662	10526	10965	10595	96	3240	500	7770	10	1	19150795	2139	47.74	1.57	12	1.15	234.00	7094.00	12750	20230619	-12.39	7300	20231010	53.01	12350	-9.55	20240603	8000	39.62	20240105	12750	-12.39	20230619	7300	53.01	20231010	6.89	N	290550	500	95 억		656593	N	N	48	N	00	N
108	20240610	140939	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11260	460	2	4.26	2313105320	206834	132.20	10990	11390	10960	14040	7560	10800	11183.59	3.43	0	16228	11266	11032	10896	10662	10526	10965	10595	96	3240	500	7770	10	1	19150795	2156	48.12	1.59	12	1.08	234.00	7094.00	12750	20230619	-11.69	7300	20231010	54.25	12350	-8.83	20240603	8000	40.75	20240105	12750	-11.69	20230619	7300	54.25	20231010	6.89	N	290550	500	95 억		656593	N	N	48	N	00	N
109	20240610	130935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11240	440	2	4.07	2192106150	196047	125.30	10990	11390	10960	14040	7560	10800	11181.74	3.43	0	17450	11266	11032	10896	10662	10526	10965	10595	96	3240	500	7770	10	1	19150795	2153	48.03	1.58	12	1.02	234.00	7094.00	12750	20230619	-11.84	7300	20231010	53.97	12350	-8.99	20240603	8000	40.50	20240105	12750	-11.84	20230619	7300	53.97	20231010	6.89	N	290550	500	95 억		656593	N	N	48	N	00	N
110	20240610	120938	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11130	330	2	3.06	1910934860	171017	109.31	10990	11390	10960	14040	7560	10800	11174.18	3.43	0	17564	11266	11032	10896	10662	10526	10965	10595	96	3240	500	7770	10	1	19150795	2131	47.56	1.57	12	0.89	234.00	7094.00	12750	20230619	-12.71	7300	20231010	52.47	12350	-9.88	20240603	8000	39.12	20240105	12750	-12.71	20230619	7300	52.47	20231010	6.89	N	290550	500	95 억		656593	N	N	48	N	00	N
111	20240610	110939	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11110	310	2	2.87	1575039740	140772	89.98	10990	11390	10960	14040	7560	10800	11188.88	3.43	0	21100	11266	11032	10896	10662	10526	10965	10595	96	3240	500	7770	10	1	19150795	2128	47.48	1.57	12	0.74	234.00	7094.00	12750	20230619	-12.86	7300	20231010	52.19	12350	-10.04	20240603	8000	38.88	20240105	12750	-12.86	20230619	7300	52.19	20231010	6.89	N	290550	500	95 억		656593	N	N	48	N	00	N
112	20240610	100937	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11210	410	2	3.80	1370729140	122481	78.28	10990	11390	10960	14040	7560	10800	11191.70	3.43	0	23763	11266	11032	10896	10662	10526	10965	10595	96	3240	500	7770	10	1	19150795	2147	47.91	1.58	12	0.64	234.00	7094.00	12750	20230619	-12.08	7300	20231010	53.56	12350	-9.23	20240603	8000	40.12	20240105	12750	-12.08	20230619	7300	53.56	20231010	6.89	N	290550	500	95 억		656593	N	N	48	N	00	N
113	20240610	090943	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11030	230	2	2.13	443666580	39904	25.50	10990	11250	10960	14040	7560	10800	11119.20	3.43	0	-3882	11266	11032	10896	10662	10526	10965	10595	96	3240	500	7770	10	1	19150795	2112	47.14	1.55	12	0.21	234.00	7094.00	12750	20230619	-13.49	7300	20231010	51.10	12350	-10.69	20240603	8000	37.88	20240105	12750	-13.49	20230619	7300	51.10	20231010	6.89	N	290550	500	95 억		656593	N	N	48	N	00	N
114	20240607	161009	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10800	-170	5	-1.55	1702250400	155682	61.82	10970	11130	10760	14260	7680	10970	10934.22	3.36	0	10384	11363	11166	11003	10806	10643	11085	10725	96	3290	500	7890	10	1	19150795	2068	46.15	1.52	12	0.81	234.00	7094.00	12750	20230619	-15.29	7300	20231010	47.95	12350	-12.55	20240603	8000	35.00	20240105	12750	-15.29	20230619	7300	47.95	20231010	6.78	N	290550	500	95 억		644361	N	N	48	N	00	N
115	20240607	151016	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10860	-110	5	-1.00	1564434850	142940	56.76	10970	11130	10790	14260	7680	10970	10944.69	3.36	0	8156	11363	11166	11003	10806	10643	11085	10725	96	3290	500	7890	10	1	19150795	2080	46.41	1.53	12	0.75	234.00	7094.00	12750	20230619	-14.82	7300	20231010	48.77	12350	-12.06	20240603	8000	35.75	20240105	12750	-14.82	20230619	7300	48.77	20231010	6.78	N	290550	500	95 억		644361	N	N	75	N	00	N
116	20240607	141011	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10860	-110	5	-1.00	1140466610	103881	41.25	10970	11130	10820	14260	7680	10970	10978.59	3.36	0	9550	11363	11166	11003	10806	10643	11085	10725	96	3290	500	7890	10	1	19150795	2080	46.41	1.53	12	0.54	234.00	7094.00	12750	20230619	-14.82	7300	20231010	48.77	12350	-12.06	20240603	8000	35.75	20240105	12750	-14.82	20230619	7300	48.77	20231010	6.78	N	290550	500	95 억		644361	N	N	75	N	00	N
117	20240607	131006	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11030	60	2	0.55	937675220	85325	33.88	10970	11130	10900	14260	7680	10970	10989.47	3.36	0	13138	11363	11166	11003	10806	10643	11085	10725	96	3290	500	7890	10	1	19150795	2112	47.14	1.55	12	0.45	234.00	7094.00	12750	20230619	-13.49	7300	20231010	51.10	12350	-10.69	20240603	8000	37.88	20240105	12750	-13.49	20230619	7300	51.10	20231010	6.78	N	290550	500	95 억		644361	N	N	75	N	00	N
118	20240607	121011	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10970	0	3	0.00	894483360	81411	32.33	10970	11130	10900	14260	7680	10970	10987.27	3.36	0	13544	11363	11166	11003	10806	10643	11085	10725	96	3290	500	7890	10	1	19150795	2101	46.88	1.55	12	0.43	234.00	7094.00	12750	20230619	-13.96	7300	20231010	50.27	12350	-11.17	20240603	8000	37.12	20240105	12750	-13.96	20230619	7300	50.27	20231010	6.78	N	290550	500	95 억		644361	N	N	75	N	00	N
119	20240607	110953	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11080	110	2	1.00	540980470	49149	19.52	10970	11130	10900	14260	7680	10970	11006.99	3.36	0	754	11363	11166	11003	10806	10643	11085	10725	96	3290	500	7890	10	1	19150795	2122	47.35	1.56	12	0.26	234.00	7094.00	12750	20230619	-13.10	7300	20231010	51.78	12350	-10.28	20240603	8000	38.50	20240105	12750	-13.10	20230619	7300	51.78	20231010	6.78	N	290550	500	95 억		644361	N	N	75	N	00	N
120	20240607	101010	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11040	70	2	0.64	366854330	33295	13.22	10970	11130	10900	14260	7680	10970	11018.38	3.36	0	-2043	11363	11166	11003	10806	10643	11085	10725	96	3290	500	7890	10	1	19150795	2114	47.18	1.56	12	0.17	234.00	7094.00	12750	20230619	-13.41	7300	20231010	51.23	12350	-10.61	20240603	8000	38.00	20240105	12750	-13.41	20230619	7300	51.23	20231010	6.78	N	290550	500	95 억		644361	N	N	75	N	00	N
121	20240607	091009	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10900	-70	5	-0.64	96958060	8840	3.51	10970	11100	10900	14260	7680	10970	10968.09	3.36	0	2058	11363	11166	11003	10806	10643	11085	10725	96	3290	500	7890	10	1	19150795	2087	46.58	1.54	12	0.05	234.00	7094.00	12750	20230619	-14.51	7300	20231010	49.32	12350	-11.74	20240603	8000	36.25	20240105	12750	-14.51	20230619	7300	49.32	20231010	6.78	N	290550	500	95 억		644361	N	N	75	N	00	N
122	20240605	161007	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10970	-280	5	-2.49	2753519610	251090	58.69	11200	11200	10840	14620	7880	11250	10966.25	3.10	0	49934	12110	11680	11420	10990	10730	11550	10860	96	3370	500	8100	10	1	19150795	2101	46.88	1.55	12	1.31	234.00	7094.00	12750	20230619	-13.96	7300	20231010	50.27	12350	-11.17	20240603	8000	37.12	20240105	12750	-13.96	20230619	7300	50.27	20231010	6.83	N	290550	500	95 억		593186	N	N	75	N	00	N
123	20240605	151004	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11010	-240	5	-2.13	2682801220	244657	57.19	11200	11200	10840	14620	7880	11250	10965.55	3.10	0	48403	12110	11680	11420	10990	10730	11550	10860	96	3370	500	8100	10	1	19150795	2109	47.05	1.55	12	1.28	234.00	7094.00	12750	20230619	-13.65	7300	20231010	50.82	12350	-10.85	20240603	8000	37.62	20240105	12750	-13.65	20230619	7300	50.82	20231010	6.83	N	290550	500	95 억		593186	N	N	47	N	00	N
124	20240605	141005	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10950	-300	5	-2.67	2499634990	227960	53.28	11200	11200	10840	14620	7880	11250	10965.22	3.10	0	39216	12110	11680	11420	10990	10730	11550	10860	96	3370	500	8100	10	1	19150795	2097	46.79	1.54	12	1.19	234.00	7094.00	12750	20230619	-14.12	7300	20231010	50.00	12350	-11.34	20240603	8000	36.88	20240105	12750	-14.12	20230619	7300	50.00	20231010	6.83	N	290550	500	95 억		593186	N	N	47	N	00	N
125	20240605	131004	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10940	-310	5	-2.76	2168513180	197695	46.21	11200	11200	10840	14620	7880	11250	10968.97	3.10	0	21718	12110	11680	11420	10990	10730	11550	10860	96	3370	500	8100	10	1	19150795	2095	46.75	1.54	12	1.03	234.00	7094.00	12750	20230619	-14.20	7300	20231010	49.86	12350	-11.42	20240603	8000	36.75	20240105	12750	-14.20	20230619	7300	49.86	20231010	6.83	N	290550	500	95 억		593186	N	N	47	N	00	N
126	20240605	121002	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10930	-320	5	-2.84	1927181550	175577	41.04	11200	11200	10840	14620	7880	11250	10976.26	3.10	0	11302	12110	11680	11420	10990	10730	11550	10860	96	3370	500	8100	10	1	19150795	2093	46.71	1.54	12	0.92	234.00	7094.00	12750	20230619	-14.27	7300	20231010	49.73	12350	-11.50	20240603	8000	36.62	20240105	12750	-14.27	20230619	7300	49.73	20231010	6.83	N	290550	500	95 억		593186	N	N	47	N	00	N
127	20240605	111003	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10940	-310	5	-2.76	1386391980	126045	29.46	11200	11200	10870	14620	7880	11250	10999.16	3.10	0	-1653	12110	11680	11420	10990	10730	11550	10860	96	3370	500	8100	10	1	19150795	2095	46.75	1.54	12	0.66	234.00	7094.00	12750	20230619	-14.20	7300	20231010	49.86	12350	-11.42	20240603	8000	36.75	20240105	12750	-14.20	20230619	7300	49.86	20231010	6.83	N	290550	500	95 억		593186	N	N	47	N	00	N
128	20240605	101001	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10990	-260	5	-2.31	1221966920	111083	25.96	11200	11200	10870	14620	7880	11250	11000.46	3.10	0	-6431	12110	11680	11420	10990	10730	11550	10860	96	3370	500	8100	10	1	19150795	2105	46.97	1.55	12	0.58	234.00	7094.00	12750	20230619	-13.80	7300	20231010	50.55	12350	-11.01	20240603	8000	37.38	20240105	12750	-13.80	20230619	7300	50.55	20231010	6.83	N	290550	500	95 억		593186	N	N	47	N	00	N
129	20240605	091000	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11020	-230	5	-2.04	324775070	29243	6.84	11200	11200	11000	14620	7880	11250	11106.02	3.10	0	-9035	12110	11680	11420	10990	10730	11550	10860	96	3370	500	8100	10	1	19150795	2110	47.09	1.55	12	0.15	234.00	7094.00	12750	20230619	-13.57	7300	20231010	50.96	12350	-10.77	20240603	8000	37.75	20240105	12750	-13.57	20230619	7300	50.96	20231010	6.83	N	290550	500	95 억		593186	N	N	47	N	00	N
130	20240604	160952	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11250	-630	5	-5.30	4867831120	426872	48.09	11850	11850	11160	15440	8320	11880	11403.45	3.52	0	-82122	12760	12320	11910	11470	11060	12540	11690	96	3560	500	8550	10	1	19150795	2154	48.08	1.59	12	2.23	234.00	7094.00	12750	20230619	-11.76	7300	20231010	54.11	12350	-8.91	20240603	8000	40.62	20240105	12750	-11.76	20230619	7300	54.11	20231010	6.64	N	290550	500	95 억		675023	N	N	47	N	00	N
131	20240604	150953	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11220	-660	5	-5.56	4720552390	413740	46.61	11850	11850	11160	15440	8320	11880	11409.33	3.52	0	-86598	12760	12320	11910	11470	11060	12540	11690	96	3560	500	8550	10	1	19150795	2149	47.95	1.58	12	2.16	234.00	7094.00	12750	20230619	-12.00	7300	20231010	53.70	12350	-9.15	20240603	8000	40.25	20240105	12750	-12.00	20230619	7300	53.70	20231010	6.64	N	290550	500	95 억		675023	N	N	182	N	00	N
132	20240604	140956	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11320	-560	5	-4.71	3819631870	333599	37.58	11850	11850	11270	15440	8320	11880	11449.62	3.52	0	-79582	12760	12320	11910	11470	11060	12540	11690	96	3560	500	8550	10	1	19150795	2168	48.38	1.60	12	1.74	234.00	7094.00	12750	20230619	-11.22	7300	20231010	55.07	12350	-8.34	20240603	8000	41.50	20240105	12750	-11.22	20230619	7300	55.07	20231010	6.64	N	290550	500	95 억		675023	N	N	182	N	00	N
133	20240604	130951	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11370	-510	5	-4.29	3563487550	311018	35.04	11850	11850	11270	15440	8320	11880	11457.34	3.52	0	-74357	12760	12320	11910	11470	11060	12540	11690	96	3560	500	8550	10	1	19150795	2177	48.59	1.60	12	1.62	234.00	7094.00	12750	20230619	-10.82	7300	20231010	55.75	12350	-7.94	20240603	8000	42.12	20240105	12750	-10.82	20230619	7300	55.75	20231010	6.64	N	290550	500	95 억		675023	N	N	182	N	00	N
134	20240604	120950	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11560	-320	5	-2.69	3036311200	265044	29.86	11850	11850	11270	15440	8320	11880	11455.69	3.52	0	-70248	12760	12320	11910	11470	11060	12540	11690	96	3560	500	8550	10	1	19150795	2214	49.40	1.63	12	1.38	234.00	7094.00	12750	20230619	-9.33	7300	20231010	58.36	12350	-6.40	20240603	8000	44.50	20240105	12750	-9.33	20230619	7300	58.36	20231010	6.64	N	290550	500	95 억		675023	N	N	182	N	00	N
135	20240604	110947	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11470	-410	5	-3.45	2618337450	228771	25.77	11850	11850	11270	15440	8320	11880	11445.01	3.52	0	-71606	12760	12320	11910	11470	11060	12540	11690	96	3560	500	8550	10	1	19150795	2197	49.02	1.62	12	1.19	234.00	7094.00	12750	20230619	-10.04	7300	20231010	57.12	12350	-7.13	20240603	8000	43.38	20240105	12750	-10.04	20230619	7300	57.12	20231010	6.64	N	290550	500	95 억		675023	N	N	182	N	00	N
136	20240604	100950	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11320	-560	5	-4.71	1930214940	168344	18.96	11850	11850	11270	15440	8320	11880	11465.61	3.52	0	-44289	12760	12320	11910	11470	11060	12540	11690	96	3560	500	8550	10	1	19150795	2168	48.38	1.60	12	0.88	234.00	7094.00	12750	20230619	-11.22	7300	20231010	55.07	12350	-8.34	20240603	8000	41.50	20240105	12750	-11.22	20230619	7300	55.07	20231010	6.64	N	290550	500	95 억		675023	N	N	182	N	00	N
137	20240604	090949	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11670	-210	5	-1.77	439831450	37696	4.25	11850	11850	11550	15440	8320	11880	11667.19	3.52	0	-21070	12760	12320	11910	11470	11060	12540	11690	96	3560	500	8550	10	1	19150795	2235	49.87	1.65	12	0.20	234.00	7094.00	12750	20230619	-8.47	7300	20231010	59.86	12350	-5.51	20240603	8000	45.88	20240105	12750	-8.47	20230619	7300	59.86	20231010	6.64	N	290550	500	95 억		675023	N	N	182	N	00	N
138	20240603	160939	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11880	570	2	5.04	10624778130	886401	142.79	11730	12350	11500	14700	7920	11310	11986.50	2.81	0	136225	11850	11580	11430	11160	11010	11505	11085	96	3390	500	8140	10	1	19150795	2275	50.77	1.67	12	4.63	234.00	7094.00	12750	20230619	-6.82	7300	20231010	62.74	12350	-3.81	20240603	8000	48.50	20240105	12750	-6.82	20230619	7300	62.74	20231010	6.56	N	290550	500	95 억		538348	N	N	182	N	00	N
139	20240603	150940	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12050	740	2	6.54	10054188040	838084	135.01	11730	12350	11500	14700	7920	11310	11996.64	2.81	0	109558	11850	11580	11430	11160	11010	11505	11085	96	3390	500	8140	10	1	19150795	2308	51.50	1.70	12	4.38	234.00	7094.00	12750	20230619	-5.49	7300	20231010	65.07	12350	-2.43	20240603	8000	50.63	20240105	12750	-5.49	20230619	7300	65.07	20231010	6.56	N	290550	500	95 억		538348	N	N	56	N	00	N
140	20240603	140940	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12100	790	2	6.98	9145207230	762770	122.87	11730	12350	11500	14700	7920	11310	11989.47	2.81	0	96993	11850	11580	11430	11160	11010	11505	11085	96	3390	500	8140	10	1	19150795	2317	51.71	1.71	12	3.98	234.00	7094.00	12750	20230619	-5.10	7300	20231010	65.75	12350	-2.02	20240603	8000	51.25	20240105	12750	-5.10	20230619	7300	65.75	20231010	6.56	N	290550	500	95 억		538348	N	N	56	N	00	N
141	20240603	130940	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11920	610	2	5.39	7993517740	667184	107.48	11730	12350	11500	14700	7920	11310	11980.98	2.81	0	80661	11850	11580	11430	11160	11010	11505	11085	96	3390	500	8140	10	1	19150795	2283	50.94	1.68	12	3.48	234.00	7094.00	12750	20230619	-6.51	7300	20231010	63.29	12350	-3.48	20240603	8000	49.00	20240105	12750	-6.51	20230619	7300	63.29	20231010	6.56	N	290550	500	95 억		538348	N	N	56	N	00	N
142	20240603	120939	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11880	570	2	5.04	7346642010	612554	98.68	11730	12350	11500	14700	7920	11310	11993.46	2.81	0	71577	11850	11580	11430	11160	11010	11505	11085	96	3390	500	8140	10	1	19150795	2275	50.77	1.67	12	3.20	234.00	7094.00	12750	20230619	-6.82	7300	20231010	62.74	12350	-3.81	20240603	8000	48.50	20240105	12750	-6.82	20230619	7300	62.74	20231010	6.56	N	290550	500	95 억		538348	N	N	56	N	00	N
143	20240603	110934	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11670	360	2	3.18	6806148630	566557	91.27	11730	12350	11500	14700	7920	11310	12013.18	2.81	0	68059	11850	11580	11430	11160	11010	11505	11085	96	3390	500	8140	10	1	19150795	2235	49.87	1.65	12	2.96	234.00	7094.00	12750	20230619	-8.47	7300	20231010	59.86	12350	-5.51	20240603	8000	45.88	20240105	12750	-8.47	20230619	7300	59.86	20231010	6.56	N	290550	500	95 억		538348	N	N	56	N	00	N
144	20240603	100929	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11850	540	2	4.77	5871176380	486705	78.40	11730	12350	11640	14700	7920	11310	12063.11	2.81	0	65930	11850	11580	11430	11160	11010	11505	11085	96	3390	500	8140	10	1	19150795	2269	50.64	1.67	12	2.54	234.00	7094.00	12750	20230619	-7.06	7300	20231010	62.33	12350	-4.05	20240603	8000	48.12	20240105	12750	-7.06	20230619	7300	62.33	20231010	6.56	N	290550	500	95 억		538348	N	N	56	N	00	N
145	20240603	090929	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12090	780	2	6.90	2962646960	244877	39.45	11730	12350	11640	14700	7920	11310	12098.51	2.81	0	38788	11850	11580	11430	11160	11010	11505	11085	96	3390	500	8140	10	1	19150795	2315	51.67	1.70	12	1.28	234.00	7094.00	12750	20230619	-5.18	7300	20231010	65.62	12350	-2.11	20240603	8000	51.12	20240105	12750	-5.18	20230619	7300	65.62	20231010	6.56	N	290550	500	95 억		538348	N	N	56	N	00	N