KissMeData/083470/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	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1778	-5	5	-0.28	19561630	11009	15.77	1798	1798	1766	2315	1249	1783	1776.88	0.83	0	-999	1813	1798	1785	1770	1757	1791	1763	107	532	500	1210	1	1	21340329	379	-98.78	2.77	12	0.05	-18.00	643.00	3400	20230704	-47.71	1537	20240215	15.68	2200	-19.18	20240322	1537	15.68	20240215	3400	-47.71	20230704	1537	15.68	20240215	2.06	N	083470	500	106 억		177339	N	N	0	N	00	N
3	20240628	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1782	-1	5	-0.06	12197703	6844	9.81	1798	1798	1768	2315	1249	1783	1782.25	0.83	0	-967	1813	1798	1785	1770	1757	1791	1763	107	532	500	1210	1	1	21340329	380	-99.00	2.77	12	0.03	-18.00	643.00	3400	20230704	-47.59	1537	20240215	15.94	2200	-19.00	20240322	1537	15.94	20240215	3400	-47.59	20230704	1537	15.94	20240215	2.06	N	083470	500	106 억		177339	N	N	0	N	00	N
4	20240628	140720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1789	6	2	0.34	9641249	5400	7.74	1798	1798	1773	2315	1249	1783	1785.42	0.83	0	-881	1813	1798	1785	1770	1757	1791	1763	107	532	500	1210	1	1	21340329	382	-99.39	2.78	12	0.03	-18.00	643.00	3400	20230704	-47.38	1537	20240215	16.40	2200	-18.68	20240322	1537	16.40	20240215	3400	-47.38	20230704	1537	16.40	20240215	2.06	N	083470	500	106 억		177339	N	N	0	N	00	N
5	20240628	130720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1775	-8	5	-0.45	9548779	5348	7.66	1798	1798	1773	2315	1249	1783	1785.49	0.83	0	-881	1813	1798	1785	1770	1757	1791	1763	107	532	500	1210	1	1	21340329	379	-98.61	2.76	12	0.03	-18.00	643.00	3400	20230704	-47.79	1537	20240215	15.48	2200	-19.32	20240322	1537	15.48	20240215	3400	-47.79	20230704	1537	15.48	20240215	2.06	N	083470	500	106 억		177339	N	N	0	N	00	N
6	20240628	120719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1784	1	2	0.06	1483276	834	1.19	1798	1798	1773	2315	1249	1783	1778.51	0.83	0	-16	1813	1798	1785	1770	1757	1791	1763	107	532	500	1210	1	1	21340329	381	-99.11	2.77	12	0.00	-18.00	643.00	3400	20230704	-47.53	1537	20240215	16.07	2200	-18.91	20240322	1537	16.07	20240215	3400	-47.53	20230704	1537	16.07	20240215	2.06	N	083470	500	106 억		177339	N	N	0	N	00	N
7	20240628	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1784	1	2	0.06	640061	359	0.51	1798	1798	1773	2315	1249	1783	1782.90	0.83	0	-16	1813	1798	1785	1770	1757	1791	1763	107	532	500	1210	1	1	21340329	381	-99.11	2.77	12	0.00	-18.00	643.00	3400	20230704	-47.53	1537	20240215	16.07	2200	-18.91	20240322	1537	16.07	20240215	3400	-47.53	20230704	1537	16.07	20240215	2.06	N	083470	500	106 억		177339	N	N	0	N	00	N
8	20240628	100705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1784	1	2	0.06	597245	335	0.48	1798	1798	1773	2315	1249	1783	1782.82	0.83	0	-16	1813	1798	1785	1770	1757	1791	1763	107	532	500	1210	1	1	21340329	381	-99.11	2.77	12	0.00	-18.00	643.00	3400	20230704	-47.53	1537	20240215	16.07	2200	-18.91	20240322	1537	16.07	20240215	3400	-47.53	20230704	1537	16.07	20240215	2.06	N	083470	500	106 억		177339	N	N	0	N	00	N
9	20240628	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1797	14	2	0.79	197659	110	0.16	1798	1798	1783	2315	1249	1783	1796.90	0.83	0	-15	1813	1798	1785	1770	1757	1791	1763	107	532	500	1210	1	1	21340329	383	-99.83	2.79	12	0.00	-18.00	643.00	3400	20230704	-47.15	1537	20240215	16.92	2200	-18.32	20240322	1537	16.92	20240215	3400	-47.15	20230704	1537	16.92	20240215	2.06	N	083470	500	106 억		177339	N	N	0	N	00	N
10	20240627	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1783	-5	5	-0.28	124643813	69792	129.32	1797	1800	1772	2320	1252	1788	1785.93	0.82	0	1231	1859	1823	1762	1726	1665	1793	1696	107	532	500	1210	1	1	21340329	380	-99.06	2.77	12	0.33	-18.00	643.00	3400	20230704	-47.56	1537	20240215	16.01	2200	-18.95	20240322	1537	16.01	20240215	3400	-47.56	20230704	1537	16.01	20240215	2.02	N	083470	500	106 억		176049	N	N	0	N	00	N
11	20240627	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1784	-4	5	-0.22	119834633	67094	124.32	1797	1800	1772	2320	1252	1788	1786.07	0.82	0	1327	1859	1823	1762	1726	1665	1793	1696	107	532	500	1210	1	1	21340329	381	-99.11	2.77	12	0.31	-18.00	643.00	3400	20230704	-47.53	1537	20240215	16.07	2200	-18.91	20240322	1537	16.07	20240215	3400	-47.53	20230704	1537	16.07	20240215	2.02	N	083470	500	106 억		176049	N	N	0	N	00	N
12	20240627	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1785	-3	5	-0.17	117340366	65692	121.72	1797	1800	1772	2320	1252	1788	1786.22	0.82	0	2205	1859	1823	1762	1726	1665	1793	1696	107	532	500	1210	1	1	21340329	381	-99.17	2.78	12	0.31	-18.00	643.00	3400	20230704	-47.50	1537	20240215	16.14	2200	-18.86	20240322	1537	16.14	20240215	3400	-47.50	20230704	1537	16.14	20240215	2.02	N	083470	500	106 억		176049	N	N	0	N	00	N
13	20240627	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1797	9	2	0.50	113653466	63614	117.87	1797	1800	1774	2320	1252	1788	1786.61	0.82	0	1940	1859	1823	1762	1726	1665	1793	1696	107	532	500	1210	1	1	21340329	383	-99.83	2.79	12	0.30	-18.00	643.00	3400	20230704	-47.15	1537	20240215	16.92	2200	-18.32	20240322	1537	16.92	20240215	3400	-47.15	20230704	1537	16.92	20240215	2.02	N	083470	500	106 억		176049	N	N	0	N	00	N
14	20240627	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1795	7	2	0.39	91400903	51208	94.88	1797	1797	1780	2320	1252	1788	1784.89	0.82	0	1940	1859	1823	1762	1726	1665	1793	1696	107	532	500	1210	1	1	21340329	383	-99.72	2.79	12	0.24	-18.00	643.00	3400	20230704	-47.21	1537	20240215	16.79	2200	-18.41	20240322	1537	16.79	20240215	3400	-47.21	20230704	1537	16.79	20240215	2.02	N	083470	500	106 억		176049	N	N	0	N	00	N
15	20240627	110706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1782	-6	5	-0.34	82495537	46206	85.61	1797	1797	1780	2320	1252	1788	1785.39	0.82	0	1940	1859	1823	1762	1726	1665	1793	1696	107	532	500	1210	1	1	21340329	380	-99.00	2.77	12	0.22	-18.00	643.00	3400	20230704	-47.59	1537	20240215	15.94	2200	-19.00	20240322	1537	15.94	20240215	3400	-47.59	20230704	1537	15.94	20240215	2.02	N	083470	500	106 억		176049	N	N	0	N	00	N
16	20240627	100705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1795	7	2	0.39	80087986	44855	83.11	1797	1797	1780	2320	1252	1788	1785.49	0.82	0	835	1859	1823	1762	1726	1665	1793	1696	107	532	500	1210	1	1	21340329	383	-99.72	2.79	12	0.21	-18.00	643.00	3400	20230704	-47.21	1537	20240215	16.79	2200	-18.41	20240322	1537	16.79	20240215	3400	-47.21	20230704	1537	16.79	20240215	2.02	N	083470	500	106 억		176049	N	N	0	N	00	N
17	20240627	090704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1788	0	3	0.00	655140	365	0.68	1797	1797	1788	2320	1252	1788	1794.90	0.82	0	-144	1859	1823	1762	1726	1665	1793	1696	107	532	500	1210	1	1	21340329	382	-99.33	2.78	12	0.00	-18.00	643.00	3400	20230704	-47.41	1537	20240215	16.33	2200	-18.73	20240322	1537	16.33	20240215	3400	-47.41	20230704	1537	16.33	20240215	2.02	N	083470	500	106 억		176049	N	N	0	N	00	N
18	20240626	160702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1788	-2	5	-0.11	95278120	53846	96.19	1798	1798	1701	2325	1253	1790	1769.46	0.86	0	-6746	1829	1809	1777	1757	1725	1819	1767	107	535	500	1210	1	1	21340329	382	-99.33	2.78	12	0.25	-18.00	643.00	3400	20230704	-47.41	1537	20240215	16.33	2200	-18.73	20240322	1537	16.33	20240215	3400	-47.41	20230704	1537	16.33	20240215	1.98	N	083470	500	106 억		183284	N	N	0	N	00	N
19	20240626	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1790	0	3	0.00	94971359	53673	95.88	1798	1798	1701	2325	1253	1790	1769.44	0.86	0	-6906	1829	1809	1777	1757	1725	1819	1767	107	535	500	1210	1	1	21340329	382	-99.44	2.78	12	0.25	-18.00	643.00	3400	20230704	-47.35	1537	20240215	16.46	2200	-18.64	20240322	1537	16.46	20240215	3400	-47.35	20230704	1537	16.46	20240215	1.98	N	083470	500	106 억		183284	N	N	0	N	00	N
20	20240626	140703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1790	0	3	0.00	94386348	53346	95.29	1798	1798	1701	2325	1253	1790	1769.32	0.86	0	-6768	1829	1809	1777	1757	1725	1819	1767	107	535	500	1210	1	1	21340329	382	-99.44	2.78	12	0.25	-18.00	643.00	3400	20230704	-47.35	1537	20240215	16.46	2200	-18.64	20240322	1537	16.46	20240215	3400	-47.35	20230704	1537	16.46	20240215	1.98	N	083470	500	106 억		183284	N	N	0	N	00	N
21	20240626	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1773	-17	5	-0.95	76416104	43167	77.11	1798	1798	1701	2325	1253	1790	1770.24	0.86	0	-6624	1829	1809	1777	1757	1725	1819	1767	107	535	500	1210	1	1	21340329	378	-98.50	2.76	12	0.20	-18.00	643.00	3400	20230704	-47.85	1537	20240215	15.35	2200	-19.41	20240322	1537	15.35	20240215	3400	-47.85	20230704	1537	15.35	20240215	1.98	N	083470	500	106 억		183284	N	N	0	N	00	N
22	20240626	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1735	-55	5	-3.07	63418197	35755	63.87	1798	1798	1701	2325	1253	1790	1773.69	0.86	0	-4492	1829	1809	1777	1757	1725	1819	1767	107	535	500	1210	1	1	21340329	370	-96.39	2.70	12	0.17	-18.00	643.00	3400	20230704	-48.97	1537	20240215	12.88	2200	-21.14	20240322	1537	12.88	20240215	3400	-48.97	20230704	1537	12.88	20240215	1.98	N	083470	500	106 억		183284	N	N	0	N	00	N
23	20240626	110704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1736	-54	5	-3.02	50415375	28246	50.46	1798	1798	1736	2325	1253	1790	1784.87	0.86	0	-3975	1829	1809	1777	1757	1725	1819	1767	107	535	500	1210	1	1	21340329	370	-96.44	2.70	12	0.13	-18.00	643.00	3400	20230704	-48.94	1537	20240215	12.95	2200	-21.09	20240322	1537	12.95	20240215	3400	-48.94	20230704	1537	12.95	20240215	1.98	N	083470	500	106 억		183284	N	N	0	N	00	N
24	20240626	100703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1789	-1	5	-0.06	39603043	22130	39.53	1798	1798	1771	2325	1253	1790	1789.56	0.86	0	-1739	1829	1809	1777	1757	1725	1819	1767	107	535	500	1210	1	1	21340329	382	-99.39	2.78	12	0.10	-18.00	643.00	3400	20230704	-47.38	1537	20240215	16.40	2200	-18.68	20240322	1537	16.40	20240215	3400	-47.38	20230704	1537	16.40	20240215	1.98	N	083470	500	106 억		183284	N	N	0	N	00	N
25	20240626	090704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1790	0	3	0.00	36943053	20639	36.87	1798	1798	1771	2325	1253	1790	1789.96	0.86	0	-658	1829	1809	1777	1757	1725	1819	1767	107	535	500	1210	1	1	21340329	382	-99.44	2.78	12	0.10	-18.00	643.00	3400	20230704	-47.35	1537	20240215	16.46	2200	-18.64	20240322	1537	16.46	20240215	3400	-47.35	20230704	1537	16.46	20240215	1.98	N	083470	500	106 억		183284	N	N	0	N	00	N
26	20240625	160702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1790	25	2	1.42	98964352	55974	70.65	1765	1797	1745	2290	1236	1765	1768.04	0.81	0	10343	1838	1801	1751	1714	1664	1776	1689	107	525	500	1200	1	1	21340329	382	-99.44	2.78	12	0.26	-18.00	643.00	3400	20230704	-47.35	1537	20240215	16.46	2200	-18.64	20240322	1537	16.46	20240215	3400	-47.35	20230704	1537	16.46	20240215	1.83	N	083470	500	106 억		172929	N	N	0	N	00	N
27	20240625	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1797	32	2	1.81	98167652	55527	70.09	1765	1797	1745	2290	1236	1765	1767.93	0.81	0	10631	1838	1801	1751	1714	1664	1776	1689	107	525	500	1200	1	1	21340329	383	-99.83	2.79	12	0.26	-18.00	643.00	3400	20230704	-47.15	1537	20240215	16.92	2200	-18.32	20240322	1537	16.92	20240215	3400	-47.15	20230704	1537	16.92	20240215	1.83	N	083470	500	106 억		172929	N	N	0	N	00	N
28	20240625	140702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1797	32	2	1.81	83384319	47228	59.61	1765	1797	1745	2290	1236	1765	1765.57	0.81	0	8157	1838	1801	1751	1714	1664	1776	1689	107	525	500	1200	1	1	21340329	383	-99.83	2.79	12	0.22	-18.00	643.00	3400	20230704	-47.15	1537	20240215	16.92	2200	-18.32	20240322	1537	16.92	20240215	3400	-47.15	20230704	1537	16.92	20240215	1.83	N	083470	500	106 억		172929	N	N	0	N	00	N
29	20240625	130703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1797	32	2	1.81	80495281	45614	57.57	1765	1797	1745	2290	1236	1765	1764.71	0.81	0	7692	1838	1801	1751	1714	1664	1776	1689	107	525	500	1200	1	1	21340329	383	-99.83	2.79	12	0.21	-18.00	643.00	3400	20230704	-47.15	1537	20240215	16.92	2200	-18.32	20240322	1537	16.92	20240215	3400	-47.15	20230704	1537	16.92	20240215	1.83	N	083470	500	106 억		172929	N	N	0	N	00	N
30	20240625	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1763	-2	5	-0.11	68243163	38729	48.88	1765	1775	1745	2290	1236	1765	1762.07	0.81	0	3852	1838	1801	1751	1714	1664	1776	1689	107	525	500	1200	1	1	21340329	376	-97.94	2.74	12	0.18	-18.00	643.00	3400	20230704	-48.15	1537	20240215	14.70	2200	-19.86	20240322	1537	14.70	20240215	3400	-48.15	20230704	1537	14.70	20240215	1.83	N	083470	500	106 억		172929	N	N	0	N	00	N
31	20240625	110705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1763	-2	5	-0.11	62571394	35518	44.83	1765	1775	1745	2290	1236	1765	1761.68	0.81	0	3774	1838	1801	1751	1714	1664	1776	1689	107	525	500	1200	1	1	21340329	376	-97.94	2.74	12	0.17	-18.00	643.00	3400	20230704	-48.15	1537	20240215	14.70	2200	-19.86	20240322	1537	14.70	20240215	3400	-48.15	20230704	1537	14.70	20240215	1.83	N	083470	500	106 억		172929	N	N	0	N	00	N
32	20240625	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1773	8	2	0.45	48363253	27470	34.67	1765	1775	1745	2290	1236	1765	1760.58	0.81	0	824	1838	1801	1751	1714	1664	1776	1689	107	525	500	1200	1	1	21340329	378	-98.50	2.76	12	0.13	-18.00	643.00	3400	20230704	-47.85	1537	20240215	15.35	2200	-19.41	20240322	1537	15.35	20240215	3400	-47.85	20230704	1537	15.35	20240215	1.83	N	083470	500	106 억		172929	N	N	0	N	00	N
33	20240625	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1767	2	2	0.11	2451518	1389	1.75	1765	1767	1764	2290	1236	1765	1764.95	0.81	0	-1208	1838	1801	1751	1714	1664	1776	1689	107	525	500	1200	1	1	21340329	377	-98.17	2.75	12	0.01	-18.00	643.00	3400	20230704	-48.03	1537	20240215	14.96	2200	-19.68	20240322	1537	14.96	20240215	3400	-48.03	20230704	1537	14.96	20240215	1.83	N	083470	500	106 억		172929	N	N	0	N	00	N
34	20240624	160659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1765	-25	5	-1.40	140003432	79226	73.00	1773	1788	1701	2325	1253	1790	1767.14	0.94	0	-27814	1866	1828	1762	1724	1658	1847	1743	107	535	500	1210	1	1	21340329	377	-98.06	2.74	12	0.37	-18.00	643.00	3400	20230704	-48.09	1537	20240215	14.83	2200	-19.77	20240322	1537	14.83	20240215	3400	-48.09	20230704	1537	14.83	20240215	1.82	N	083470	500	106 억		200393	N	N	0	N	00	N
35	20240624	150700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1770	-20	5	-1.12	135838194	76854	70.82	1773	1788	1701	2325	1253	1790	1767.48	0.94	0	-27443	1866	1828	1762	1724	1658	1847	1743	107	535	500	1210	1	1	21340329	378	-98.33	2.75	12	0.36	-18.00	643.00	3400	20230704	-47.94	1537	20240215	15.16	2200	-19.55	20240322	1537	15.16	20240215	3400	-47.94	20230704	1537	15.16	20240215	1.82	N	083470	500	106 억		200393	N	N	0	N	00	N
36	20240624	140701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1747	-43	5	-2.40	126676923	71622	65.99	1773	1788	1701	2325	1253	1790	1768.69	0.94	0	-25357	1866	1828	1762	1724	1658	1847	1743	107	535	500	1210	1	1	21340329	373	-97.06	2.72	12	0.34	-18.00	643.00	3400	20230704	-48.62	1537	20240215	13.66	2200	-20.59	20240322	1537	13.66	20240215	3400	-48.62	20230704	1537	13.66	20240215	1.82	N	083470	500	106 억		200393	N	N	0	N	00	N
37	20240624	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1767	-23	5	-1.28	100364377	56641	52.19	1773	1788	1753	2325	1253	1790	1771.94	0.94	0	-21099	1866	1828	1762	1724	1658	1847	1743	107	535	500	1210	1	1	21340329	377	-98.17	2.75	12	0.27	-18.00	643.00	3400	20230704	-48.03	1537	20240215	14.96	2200	-19.68	20240322	1537	14.96	20240215	3400	-48.03	20230704	1537	14.96	20240215	1.82	N	083470	500	106 억		200393	N	N	0	N	00	N
38	20240624	120700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1780	-10	5	-0.56	73538887	41541	38.28	1773	1788	1753	2325	1253	1790	1770.27	0.94	0	-8391	1866	1828	1762	1724	1658	1847	1743	107	535	500	1210	1	1	21340329	380	-98.89	2.77	12	0.19	-18.00	643.00	3400	20230704	-47.65	1537	20240215	15.81	2200	-19.09	20240322	1537	15.81	20240215	3400	-47.65	20230704	1537	15.81	20240215	1.82	N	083470	500	106 억		200393	N	N	0	N	00	N
39	20240624	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1780	-10	5	-0.56	72631592	41031	37.81	1773	1788	1753	2325	1253	1790	1770.16	0.94	0	-7886	1866	1828	1762	1724	1658	1847	1743	107	535	500	1210	1	1	21340329	380	-98.89	2.77	12	0.19	-18.00	643.00	3400	20230704	-47.65	1537	20240215	15.81	2200	-19.09	20240322	1537	15.81	20240215	3400	-47.65	20230704	1537	15.81	20240215	1.82	N	083470	500	106 억		200393	N	N	0	N	00	N
40	20240624	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	-11	5	-0.61	26603366	15023	13.84	1773	1788	1753	2325	1253	1790	1770.84	0.94	0	-3355	1866	1828	1762	1724	1658	1847	1743	107	535	500	1210	1	1	21340329	380	-98.83	2.77	12	0.07	-18.00	643.00	3400	20230704	-47.68	1537	20240215	15.74	2200	-19.14	20240322	1537	15.74	20240215	3400	-47.68	20230704	1537	15.74	20240215	1.82	N	083470	500	106 억		200393	N	N	0	N	00	N
41	20240624	090701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1785	-5	5	-0.28	11626760	6569	6.05	1773	1788	1753	2325	1253	1790	1769.94	0.94	0	-506	1866	1828	1762	1724	1658	1847	1743	107	535	500	1210	1	1	21340329	381	-99.17	2.78	12	0.03	-18.00	643.00	3400	20230704	-47.50	1537	20240215	16.14	2200	-18.86	20240322	1537	16.14	20240215	3400	-47.50	20230704	1537	16.14	20240215	1.82	N	083470	500	106 억		200393	N	N	0	N	00	N
42	20240621	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1790	18	2	1.02	187255872	108517	859.27	1765	1800	1696	2300	1241	1772	1725.59	0.96	0	-4940	1800	1785	1770	1755	1740	1793	1763	107	528	500	1200	1	1	21340329	382	-99.44	2.78	12	0.51	-18.00	643.00	3400	20230704	-47.35	1537	20240215	16.46	2200	-18.64	20240322	1537	16.46	20240215	3400	-47.35	20230704	1537	16.46	20240215	1.78	N	083470	500	106 억		205333	N	N	0	N	00	N
43	20240621	150637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1736	-36	5	-2.03	168114583	97723	773.80	1765	1800	1696	2300	1241	1772	1720.32	0.96	0	-2840	1800	1785	1770	1755	1740	1793	1763	107	528	500	1200	1	1	21340329	370	-96.44	2.70	12	0.46	-18.00	643.00	3400	20230704	-48.94	1537	20240215	12.95	2200	-21.09	20240322	1537	12.95	20240215	3400	-48.94	20230704	1537	12.95	20240215	1.78	N	083470	500	106 억		205333	N	N	0	N	00	N
44	20240621	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1707	-65	5	-3.67	131088247	76145	602.94	1765	1800	1700	2300	1241	1772	1721.56	0.96	0	-603	1800	1785	1770	1755	1740	1793	1763	107	528	500	1200	1	1	21340329	364	-94.83	2.65	12	0.36	-18.00	643.00	3400	20230704	-49.79	1537	20240215	11.06	2200	-22.41	20240322	1537	11.06	20240215	3400	-49.79	20230704	1537	11.06	20240215	1.78	N	083470	500	106 억		205333	N	N	0	N	00	N
45	20240621	130639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1717	-55	5	-3.10	103951538	60272	477.25	1765	1800	1700	2300	1241	1772	1724.71	0.96	0	4424	1800	1785	1770	1755	1740	1793	1763	107	528	500	1200	1	1	21340329	366	-95.39	2.67	12	0.28	-18.00	643.00	3400	20230704	-49.50	1537	20240215	11.71	2200	-21.95	20240322	1537	11.71	20240215	3400	-49.50	20230704	1537	11.71	20240215	1.78	N	083470	500	106 억		205333	N	N	0	N	00	N
46	20240621	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1725	-47	5	-2.65	88558440	51302	406.22	1765	1800	1700	2300	1241	1772	1726.22	0.96	0	1863	1800	1785	1770	1755	1740	1793	1763	107	528	500	1200	1	1	21340329	368	-95.83	2.68	12	0.24	-18.00	643.00	3400	20230704	-49.26	1537	20240215	12.23	2200	-21.59	20240322	1537	12.23	20240215	3400	-49.26	20230704	1537	12.23	20240215	1.78	N	083470	500	106 억		205333	N	N	0	N	00	N
47	20240621	110639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1718	-54	5	-3.05	49622195	28707	227.31	1765	1800	1700	2300	1241	1772	1728.57	0.96	0	-2533	1800	1785	1770	1755	1740	1793	1763	107	528	500	1200	1	1	21340329	367	-95.44	2.67	12	0.13	-18.00	643.00	3400	20230704	-49.47	1537	20240215	11.78	2200	-21.91	20240322	1537	11.78	20240215	3400	-49.47	20230704	1537	11.78	20240215	1.78	N	083470	500	106 억		205333	N	N	0	N	00	N
48	20240621	100637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1721	-51	5	-2.88	41733253	24133	191.09	1765	1800	1700	2300	1241	1772	1729.30	0.96	0	-2004	1800	1785	1770	1755	1740	1793	1763	107	528	500	1200	1	1	21340329	367	-95.61	2.68	12	0.11	-18.00	643.00	3400	20230704	-49.38	1537	20240215	11.97	2200	-21.77	20240322	1537	11.97	20240215	3400	-49.38	20230704	1537	11.97	20240215	1.78	N	083470	500	106 억		205333	N	N	0	N	00	N
49	20240621	090640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1800	28	2	1.58	2137923	1209	9.57	1765	1800	1764	2300	1241	1772	1768.34	0.96	0	-195	1800	1785	1770	1755	1740	1793	1763	107	528	500	1200	1	1	21340329	384	-100.00	2.80	12	0.01	-18.00	643.00	3400	20230704	-47.06	1537	20240215	17.11	2200	-18.18	20240322	1537	17.11	20240215	3400	-47.06	20230704	1537	17.11	20240215	1.78	N	083470	500	106 억		205333	N	N	0	N	00	N
50	20240620	160635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1772	5	2	0.28	22377057	12629	29.95	1767	1785	1755	2295	1237	1767	1771.88	0.97	0	-2446	1813	1790	1762	1739	1711	1776	1725	107	528	500	1200	1	1	21340329	378	-98.44	2.76	12	0.06	-18.00	643.00	3400	20230704	-47.88	1537	20240215	15.29	2200	-19.45	20240322	1537	15.29	20240215	3400	-47.88	20230704	1537	15.29	20240215	1.75	N	083470	500	106 억		207779	N	N	0	N	00	N
51	20240620	150637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1773	6	2	0.34	22055068	12447	29.52	1767	1785	1755	2295	1237	1767	1771.92	0.97	0	-2388	1813	1790	1762	1739	1711	1776	1725	107	528	500	1200	1	1	21340329	378	-98.50	2.76	12	0.06	-18.00	643.00	3400	20230704	-47.85	1537	20240215	15.35	2200	-19.41	20240322	1537	15.35	20240215	3400	-47.85	20230704	1537	15.35	20240215	1.75	N	083470	500	106 억		207779	N	N	0	N	00	N
52	20240620	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1769	2	2	0.11	18229936	10285	24.39	1767	1785	1755	2295	1237	1767	1772.48	0.97	0	-1776	1813	1790	1762	1739	1711	1776	1725	107	528	500	1200	1	1	21340329	378	-98.28	2.75	12	0.05	-18.00	643.00	3400	20230704	-47.97	1537	20240215	15.09	2200	-19.59	20240322	1537	15.09	20240215	3400	-47.97	20230704	1537	15.09	20240215	1.75	N	083470	500	106 억		207779	N	N	0	N	00	N
53	20240620	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1771	4	2	0.23	11611178	6542	15.52	1767	1785	1755	2295	1237	1767	1774.87	0.97	0	-865	1813	1790	1762	1739	1711	1776	1725	107	528	500	1200	1	1	21340329	378	-98.39	2.75	12	0.03	-18.00	643.00	3400	20230704	-47.91	1537	20240215	15.22	2200	-19.50	20240322	1537	15.22	20240215	3400	-47.91	20230704	1537	15.22	20240215	1.75	N	083470	500	106 억		207779	N	N	0	N	00	N
54	20240620	120636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1784	17	2	0.96	6853241	3845	9.12	1767	1785	1755	2295	1237	1767	1782.38	0.97	0	-247	1813	1790	1762	1739	1711	1776	1725	107	528	500	1200	1	1	21340329	381	-99.11	2.77	12	0.02	-18.00	643.00	3400	20230704	-47.53	1537	20240215	16.07	2200	-18.91	20240322	1537	16.07	20240215	3400	-47.53	20230704	1537	16.07	20240215	1.75	N	083470	500	106 억		207779	N	N	0	N	00	N
55	20240620	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1785	18	2	1.02	6232172	3495	8.29	1767	1785	1767	2295	1237	1767	1783.17	0.97	0	-144	1813	1790	1762	1739	1711	1776	1725	107	528	500	1200	1	1	21340329	381	-99.17	2.78	12	0.02	-18.00	643.00	3400	20230704	-47.50	1537	20240215	16.14	2200	-18.86	20240322	1537	16.14	20240215	3400	-47.50	20230704	1537	16.14	20240215	1.75	N	083470	500	106 억		207779	N	N	0	N	00	N
56	20240620	100637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1784	17	2	0.96	1998392	1122	2.66	1767	1785	1767	2295	1237	1767	1781.10	0.97	0	0	1813	1790	1762	1739	1711	1776	1725	107	528	500	1200	1	1	21340329	381	-99.11	2.77	12	0.01	-18.00	643.00	3400	20230704	-47.53	1537	20240215	16.07	2200	-18.91	20240322	1537	16.07	20240215	3400	-47.53	20230704	1537	16.07	20240215	1.75	N	083470	500	106 억		207779	N	N	0	N	00	N
57	20240620	090644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1785	18	2	1.02	563045	317	0.75	1767	1785	1767	2295	1237	1767	1776.17	0.97	0	0	1813	1790	1762	1739	1711	1776	1725	107	528	500	1200	1	1	21340329	381	-99.17	2.78	12	0.00	-18.00	643.00	3400	20230704	-47.50	1537	20240215	16.14	2200	-18.86	20240322	1537	16.14	20240215	3400	-47.50	20230704	1537	16.14	20240215	1.75	N	083470	500	106 억		207779	N	N	0	N	00	N
58	20240619	160634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1767	-3	5	-0.17	73680231	42161	171.97	1785	1785	1734	2300	1239	1770	1747.59	1.00	0	-4932	1800	1785	1765	1750	1730	1775	1740	107	530	500	1200	1	1	21340329	377	-98.17	2.75	12	0.20	-18.00	643.00	3400	20230704	-48.03	1537	20240215	14.96	2200	-19.68	20240322	1537	14.96	20240215	3400	-48.03	20230704	1537	14.96	20240215	1.75	N	083470	500	106 억		214292	N	N	0	N	00	N
59	20240619	150633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1757	-13	5	-0.73	66506501	38093	155.38	1785	1785	1734	2300	1239	1770	1745.90	1.00	0	-4389	1800	1785	1765	1750	1730	1775	1740	107	530	500	1200	1	1	21340329	375	-97.61	2.73	12	0.18	-18.00	643.00	3400	20230704	-48.32	1537	20240215	14.31	2200	-20.14	20240322	1537	14.31	20240215	3400	-48.32	20230704	1537	14.31	20240215	1.75	N	083470	500	106 억		214292	N	N	0	N	00	N
60	20240619	140638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1751	-19	5	-1.07	55591003	31828	129.83	1785	1785	1735	2300	1239	1770	1746.61	1.00	0	-4130	1800	1785	1765	1750	1730	1775	1740	107	530	500	1200	1	1	21340329	374	-97.28	2.72	12	0.15	-18.00	643.00	3400	20230704	-48.50	1537	20240215	13.92	2200	-20.41	20240322	1537	13.92	20240215	3400	-48.50	20230704	1537	13.92	20240215	1.75	N	083470	500	106 억		214292	N	N	0	N	00	N
61	20240619	130632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1748	-22	5	-1.24	50114781	28698	117.06	1785	1785	1735	2300	1239	1770	1746.28	1.00	0	-3252	1800	1785	1765	1750	1730	1775	1740	107	530	500	1200	1	1	21340329	373	-97.11	2.72	12	0.13	-18.00	643.00	3400	20230704	-48.59	1537	20240215	13.73	2200	-20.55	20240322	1537	13.73	20240215	3400	-48.59	20230704	1537	13.73	20240215	1.75	N	083470	500	106 억		214292	N	N	0	N	00	N
62	20240619	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1750	-20	5	-1.13	41182063	23556	96.08	1785	1785	1736	2300	1239	1770	1748.26	1.00	0	-2418	1800	1785	1765	1750	1730	1775	1740	107	530	500	1200	1	1	21340329	373	-97.22	2.72	12	0.11	-18.00	643.00	3400	20230704	-48.53	1537	20240215	13.86	2200	-20.45	20240322	1537	13.86	20240215	3400	-48.53	20230704	1537	13.86	20240215	1.75	N	083470	500	106 억		214292	N	N	0	N	00	N
63	20240619	110634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1754	-16	5	-0.90	33396611	19088	77.86	1785	1785	1738	2300	1239	1770	1749.61	1.00	0	-1179	1800	1785	1765	1750	1730	1775	1740	107	530	500	1200	1	1	21340329	374	-97.44	2.73	12	0.09	-18.00	643.00	3400	20230704	-48.41	1537	20240215	14.12	2200	-20.27	20240322	1537	14.12	20240215	3400	-48.41	20230704	1537	14.12	20240215	1.75	N	083470	500	106 억		214292	N	N	0	N	00	N
64	20240619	100636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1754	-16	5	-0.90	9699728	5507	22.46	1785	1785	1753	2300	1239	1770	1761.35	1.00	0	-1785	1800	1785	1765	1750	1730	1775	1740	107	530	500	1200	1	1	21340329	374	-97.44	2.73	12	0.03	-18.00	643.00	3400	20230704	-48.41	1537	20240215	14.12	2200	-20.27	20240322	1537	14.12	20240215	3400	-48.41	20230704	1537	14.12	20240215	1.75	N	083470	500	106 억		214292	N	N	0	N	00	N
65	20240619	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1770	0	3	0.00	1610850	907	3.70	1785	1785	1770	2300	1239	1770	1776.02	1.00	0	-603	1800	1785	1765	1750	1730	1775	1740	107	530	500	1200	1	1	21340329	378	-98.33	2.75	12	0.00	-18.00	643.00	3400	20230704	-47.94	1537	20240215	15.16	2200	-19.55	20240322	1537	15.16	20240215	3400	-47.94	20230704	1537	15.16	20240215	1.75	N	083470	500	106 억		214292	N	N	0	N	00	N
66	20240618	160630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1770	-1	5	-0.06	43209903	24501	86.86	1775	1780	1745	2300	1240	1771	1763.60	1.03	0	-6282	1892	1831	1801	1740	1710	1816	1725	107	529	500	1200	1	1	21340329	378	-98.33	2.75	12	0.11	-18.00	643.00	3400	20230704	-47.94	1537	20240215	15.16	2200	-19.55	20240322	1537	15.16	20240215	3400	-47.94	20230704	1537	15.16	20240215	1.75	N	083470	500	106 억		220574	N	N	0	N	00	N
67	20240618	150628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1771	0	3	0.00	38583123	21887	77.59	1775	1780	1745	2300	1240	1771	1762.83	1.03	0	-5906	1892	1831	1801	1740	1710	1816	1725	107	529	500	1200	1	1	21340329	378	-98.39	2.75	12	0.10	-18.00	643.00	3400	20230704	-47.91	1537	20240215	15.22	2200	-19.50	20240322	1537	15.22	20240215	3400	-47.91	20230704	1537	15.22	20240215	1.75	N	083470	500	106 억		220574	N	N	0	N	00	N
68	20240618	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1772	1	2	0.06	35284514	20009	70.94	1775	1780	1745	2300	1240	1771	1763.43	1.03	0	-5074	1892	1831	1801	1740	1710	1816	1725	107	529	500	1200	1	1	21340329	378	-98.44	2.76	12	0.09	-18.00	643.00	3400	20230704	-47.88	1537	20240215	15.29	2200	-19.45	20240322	1537	15.29	20240215	3400	-47.88	20230704	1537	15.29	20240215	1.75	N	083470	500	106 억		220574	N	N	0	N	00	N
69	20240618	130634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1775	4	2	0.23	34875107	19778	70.12	1775	1780	1745	2300	1240	1771	1763.33	1.03	0	-5073	1892	1831	1801	1740	1710	1816	1725	107	529	500	1200	1	1	21340329	379	-98.61	2.76	12	0.09	-18.00	643.00	3400	20230704	-47.79	1537	20240215	15.48	2200	-19.32	20240322	1537	15.48	20240215	3400	-47.79	20230704	1537	15.48	20240215	1.75	N	083470	500	106 억		220574	N	N	0	N	00	N
70	20240618	120634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1775	4	2	0.23	32482213	18430	65.34	1775	1780	1745	2300	1240	1771	1762.46	1.03	0	-5073	1892	1831	1801	1740	1710	1816	1725	107	529	500	1200	1	1	21340329	379	-98.61	2.76	12	0.09	-18.00	643.00	3400	20230704	-47.79	1537	20240215	15.48	2200	-19.32	20240322	1537	15.48	20240215	3400	-47.79	20230704	1537	15.48	20240215	1.75	N	083470	500	106 억		220574	N	N	0	N	00	N
71	20240618	110631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	8	2	0.45	28947840	16440	58.28	1775	1780	1745	2300	1240	1771	1760.82	1.03	0	-4776	1892	1831	1801	1740	1710	1816	1725	107	529	500	1200	1	1	21340329	380	-98.83	2.77	12	0.08	-18.00	643.00	3400	20230704	-47.68	1537	20240215	15.74	2200	-19.14	20240322	1537	15.74	20240215	3400	-47.68	20230704	1537	15.74	20240215	1.75	N	083470	500	106 억		220574	N	N	0	N	00	N
72	20240618	100631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1769	-2	5	-0.11	10239837	5798	20.56	1775	1780	1755	2300	1240	1771	1766.10	1.03	0	-2164	1892	1831	1801	1740	1710	1816	1725	107	529	500	1200	1	1	21340329	378	-98.28	2.75	12	0.03	-18.00	643.00	3400	20230704	-47.97	1537	20240215	15.09	2200	-19.59	20240322	1537	15.09	20240215	3400	-47.97	20230704	1537	15.09	20240215	1.75	N	083470	500	106 억		220574	N	N	0	N	00	N
73	20240618	090637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1770	-1	5	-0.06	2299027	1298	4.60	1775	1780	1769	2300	1240	1771	1771.21	1.03	0	-1111	1892	1831	1801	1740	1710	1816	1725	107	529	500	1200	1	1	21340329	378	-98.33	2.75	12	0.01	-18.00	643.00	3400	20230704	-47.94	1537	20240215	15.16	2200	-19.55	20240322	1537	15.16	20240215	3400	-47.94	20230704	1537	15.16	20240215	1.75	N	083470	500	106 억		220574	N	N	0	N	00	N
74	20240617	160626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1771	-3	5	-0.17	50254909	28048	52.02	1774	1862	1771	2305	1242	1774	1791.75	1.08	0	-10757	1810	1792	1777	1759	1744	1784	1751	107	531	500	1200	1	1	21340329	378	-98.39	2.75	12	0.13	-18.00	643.00	3500	20230609	-49.40	1537	20240215	15.22	2200	-19.50	20240322	1537	15.22	20240215	3400	-47.91	20230704	1537	15.22	20240215	1.70	N	083470	500	106 억		231331	N	N	0	N	00	N
75	20240617	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1781	7	2	0.39	44578194	24843	46.07	1774	1862	1774	2305	1242	1774	1794.40	1.08	0	-9830	1810	1792	1777	1759	1744	1784	1751	107	531	500	1200	1	1	21340329	380	-98.94	2.77	12	0.12	-18.00	643.00	3500	20230609	-49.11	1537	20240215	15.88	2200	-19.05	20240322	1537	15.88	20240215	3400	-47.62	20230704	1537	15.88	20240215	1.70	N	083470	500	106 억		231331	N	N	0	N	00	N
76	20240617	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1789	15	2	0.85	39220340	21823	40.47	1774	1862	1774	2305	1242	1774	1797.20	1.08	0	-9811	1810	1792	1777	1759	1744	1784	1751	107	531	500	1200	1	1	21340329	382	-99.39	2.78	12	0.10	-18.00	643.00	3500	20230609	-48.89	1537	20240215	16.40	2200	-18.68	20240322	1537	16.40	20240215	3400	-47.38	20230704	1537	16.40	20240215	1.70	N	083470	500	106 억		231331	N	N	0	N	00	N
77	20240617	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1785	11	2	0.62	36739863	20434	37.90	1774	1862	1774	2305	1242	1774	1797.98	1.08	0	-9394	1810	1792	1777	1759	1744	1784	1751	107	531	500	1200	1	1	21340329	381	-99.17	2.78	12	0.10	-18.00	643.00	3500	20230609	-49.00	1537	20240215	16.14	2200	-18.86	20240322	1537	16.14	20240215	3400	-47.50	20230704	1537	16.14	20240215	1.70	N	083470	500	106 억		231331	N	N	0	N	00	N
78	20240617	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1802	28	2	1.58	29220123	16217	30.07	1774	1862	1774	2305	1242	1774	1801.82	1.08	0	-8980	1810	1792	1777	1759	1744	1784	1751	107	531	500	1200	1	1	21340329	385	-100.11	2.80	12	0.08	-18.00	643.00	3500	20230609	-48.51	1537	20240215	17.24	2200	-18.09	20240322	1537	17.24	20240215	3400	-47.00	20230704	1537	17.24	20240215	1.70	N	083470	500	106 억		231331	N	N	0	N	00	N
79	20240617	110620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1804	30	2	1.69	26617605	14772	27.40	1774	1862	1774	2305	1242	1774	1801.90	1.08	0	-8791	1810	1792	1777	1759	1744	1784	1751	107	531	500	1200	1	1	21340329	385	-100.22	2.81	12	0.07	-18.00	643.00	3500	20230609	-48.46	1537	20240215	17.37	2200	-18.00	20240322	1537	17.37	20240215	3400	-46.94	20230704	1537	17.37	20240215	1.70	N	083470	500	106 억		231331	N	N	0	N	00	N
80	20240617	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1799	25	2	1.41	8612415	4761	8.83	1774	1862	1774	2305	1242	1774	1808.95	1.08	0	-1172	1810	1792	1777	1759	1744	1784	1751	107	531	500	1200	1	1	21340329	384	-99.94	2.80	12	0.02	-18.00	643.00	3500	20230609	-48.60	1537	20240215	17.05	2200	-18.23	20240322	1537	17.05	20240215	3400	-47.09	20230704	1537	17.05	20240215	1.70	N	083470	500	106 억		231331	N	N	0	N	00	N
81	20240617	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1774	0	3	0.00	2020611	1139	2.11	1774	1777	1774	2305	1242	1774	1774.02	1.08	0	-165	1810	1792	1777	1759	1744	1784	1751	107	531	500	1200	1	1	21340329	379	-98.56	2.76	12	0.01	-18.00	643.00	3500	20230609	-49.31	1537	20240215	15.42	2200	-19.36	20240322	1537	15.42	20240215	3400	-47.82	20230704	1537	15.42	20240215	1.70	N	083470	500	106 억		231331	N	N	0	N	00	N
82	20240614	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1774	-4	5	-0.22	95534834	53810	73.35	1787	1795	1762	2310	1245	1778	1775.41	1.17	0	-18610	1861	1819	1798	1756	1735	1809	1746	107	532	500	1200	1	1	21340329	379	-98.56	2.76	12	0.25	-18.00	643.00	3510	20230608	-49.46	1537	20240215	15.42	2200	-19.36	20240322	1537	15.42	20240215	3400	-47.82	20230704	1537	15.42	20240215	1.70	N	083470	500	106 억		250703	N	N	0	N	00	N
83	20240614	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1775	-3	5	-0.17	91180212	51351	70.00	1787	1795	1762	2310	1245	1778	1775.63	1.17	0	-17947	1861	1819	1798	1756	1735	1809	1746	107	532	500	1200	1	1	21340329	379	-98.61	2.76	12	0.24	-18.00	643.00	3510	20230608	-49.43	1537	20240215	15.48	2200	-19.32	20240322	1537	15.48	20240215	3400	-47.79	20230704	1537	15.48	20240215	1.70	N	083470	500	106 억		250703	N	N	0	N	00	N
84	20240614	140531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1766	-12	5	-0.67	85986157	48412	66.00	1787	1795	1762	2310	1245	1778	1776.13	1.17	0	-17534	1861	1819	1798	1756	1735	1809	1746	107	532	500	1200	1	1	21340329	377	-98.11	2.75	12	0.23	-18.00	643.00	3510	20230608	-49.69	1537	20240215	14.90	2200	-19.73	20240322	1537	14.90	20240215	3400	-48.06	20230704	1537	14.90	20240215	1.70	N	083470	500	106 억		250703	N	N	0	N	00	N
85	20240614	130531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1775	-3	5	-0.17	79472631	44742	60.99	1787	1795	1762	2310	1245	1778	1776.24	1.17	0	-16902	1861	1819	1798	1756	1735	1809	1746	107	532	500	1200	1	1	21340329	379	-98.61	2.76	12	0.21	-18.00	643.00	3510	20230608	-49.43	1537	20240215	15.48	2200	-19.32	20240322	1537	15.48	20240215	3400	-47.79	20230704	1537	15.48	20240215	1.70	N	083470	500	106 억		250703	N	N	0	N	00	N
86	20240614	120536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	1	2	0.06	54896835	30830	42.03	1787	1795	1762	2310	1245	1778	1780.63	1.17	0	-16728	1861	1819	1798	1756	1735	1809	1746	107	532	500	1200	1	1	21340329	380	-98.83	2.77	12	0.14	-18.00	643.00	3510	20230608	-49.32	1537	20240215	15.74	2200	-19.14	20240322	1537	15.74	20240215	3400	-47.68	20230704	1537	15.74	20240215	1.70	N	083470	500	106 억		250703	N	N	0	N	00	N
87	20240614	110614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1791	13	2	0.73	53690271	30152	41.10	1787	1795	1762	2310	1245	1778	1780.65	1.17	0	-16872	1861	1819	1798	1756	1735	1809	1746	107	532	500	1200	1	1	21340329	382	-99.50	2.79	12	0.14	-18.00	643.00	3510	20230608	-48.97	1537	20240215	16.53	2200	-18.59	20240322	1537	16.53	20240215	3400	-47.32	20230704	1537	16.53	20240215	1.70	N	083470	500	106 억		250703	N	N	0	N	00	N
88	20240614	100613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1793	15	2	0.84	44012720	24732	33.71	1787	1795	1762	2310	1245	1778	1779.59	1.17	0	-13759	1861	1819	1798	1756	1735	1809	1746	107	532	500	1200	1	1	21340329	383	-99.61	2.79	12	0.12	-18.00	643.00	3510	20230608	-48.92	1537	20240215	16.66	2200	-18.50	20240322	1537	16.66	20240215	3400	-47.26	20230704	1537	16.66	20240215	1.70	N	083470	500	106 억		250703	N	N	0	N	00	N
89	20240614	090615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1795	17	2	0.96	2171444	1212	1.65	1787	1795	1787	2310	1245	1778	1791.62	1.17	0	0	1861	1819	1798	1756	1735	1809	1746	107	532	500	1200	1	1	21340329	383	-99.72	2.79	12	0.01	-18.00	643.00	3510	20230608	-48.86	1537	20240215	16.79	2200	-18.41	20240322	1537	16.79	20240215	3400	-47.21	20230704	1537	16.79	20240215	1.70	N	083470	500	106 억		250703	N	N	0	N	00	N
90	20240613	160608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1778	-52	5	-2.84	130645641	73082	163.84	1840	1840	1777	2375	1281	1830	1787.66	1.23	0	-11743	1882	1856	1817	1791	1752	1869	1804	107	545	500	1240	1	1	21340329	379	-98.78	2.77	12	0.34	-18.00	643.00	3700	20230607	-51.95	1537	20240215	15.68	2200	-19.18	20240322	1537	15.68	20240215	3400	-47.71	20230704	1537	15.68	20240215	1.72	N	083470	500	106 억		262446	N	N	0	N	00	N
91	20240613	150619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1783	-47	5	-2.57	105465035	58966	132.19	1840	1840	1777	2375	1281	1830	1788.57	1.23	0	-10363	1882	1856	1817	1791	1752	1869	1804	107	545	500	1240	1	1	21340329	380	-99.06	2.77	12	0.28	-18.00	643.00	3700	20230607	-51.81	1537	20240215	16.01	2200	-18.95	20240322	1537	16.01	20240215	3400	-47.56	20230704	1537	16.01	20240215	1.72	N	083470	500	106 억		262446	N	N	0	N	00	N
92	20240613	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1787	-43	5	-2.35	102252699	57162	128.15	1840	1840	1777	2375	1281	1830	1788.82	1.23	0	-8789	1882	1856	1817	1791	1752	1869	1804	107	545	500	1240	1	1	21340329	381	-99.28	2.78	12	0.27	-18.00	643.00	3700	20230607	-51.70	1537	20240215	16.27	2200	-18.77	20240322	1537	16.27	20240215	3400	-47.44	20230704	1537	16.27	20240215	1.72	N	083470	500	106 억		262446	N	N	0	N	00	N
93	20240613	130612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1777	-53	5	-2.90	63681236	35495	79.57	1840	1840	1777	2375	1281	1830	1794.09	1.23	0	-5974	1882	1856	1817	1791	1752	1869	1804	107	545	500	1240	1	1	21340329	379	-98.72	2.76	12	0.17	-18.00	643.00	3700	20230607	-51.97	1537	20240215	15.61	2200	-19.23	20240322	1537	15.61	20240215	3400	-47.74	20230704	1537	15.61	20240215	1.72	N	083470	500	106 억		262446	N	N	0	N	00	N
94	20240613	120614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1809	-21	5	-1.15	25498582	14066	31.53	1840	1840	1800	2375	1281	1830	1812.78	1.23	0	-5503	1882	1856	1817	1791	1752	1869	1804	107	545	500	1240	1	1	21340329	386	-100.50	2.81	12	0.07	-18.00	643.00	3700	20230607	-51.11	1537	20240215	17.70	2200	-17.77	20240322	1537	17.70	20240215	3400	-46.79	20230704	1537	17.70	20240215	1.72	N	083470	500	106 억		262446	N	N	0	N	00	N
95	20240613	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1812	-18	5	-0.98	22871468	12612	28.27	1840	1840	1800	2375	1281	1830	1813.47	1.23	0	-4277	1882	1856	1817	1791	1752	1869	1804	107	545	500	1240	1	1	21340329	387	-100.67	2.82	12	0.06	-18.00	643.00	3700	20230607	-51.03	1537	20240215	17.89	2200	-17.64	20240322	1537	17.89	20240215	3400	-46.71	20230704	1537	17.89	20240215	1.72	N	083470	500	106 억		262446	N	N	0	N	00	N
96	20240613	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1832	2	2	0.11	18242709	10053	22.54	1840	1840	1806	2375	1281	1830	1814.65	1.23	0	-3710	1882	1856	1817	1791	1752	1869	1804	107	545	500	1240	1	1	21340329	391	-101.78	2.85	12	0.05	-18.00	643.00	3700	20230607	-50.49	1537	20240215	19.19	2200	-16.73	20240322	1537	19.19	20240215	3400	-46.12	20230704	1537	19.19	20240215	1.72	N	083470	500	106 억		262446	N	N	0	N	00	N
97	20240613	090615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1839	9	2	0.49	1179339	641	1.44	1840	1840	1839	2375	1281	1830	1839.84	1.23	0	-180	1882	1856	1817	1791	1752	1869	1804	107	545	500	1240	1	1	21340329	392	-102.17	2.86	12	0.00	-18.00	643.00	3700	20230607	-50.30	1537	20240215	19.65	2200	-16.41	20240322	1537	19.65	20240215	3400	-45.91	20230704	1537	19.65	20240215	1.72	N	083470	500	106 억		262446	N	N	0	N	00	N
98	20240612	160603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1830	52	2	2.92	80748831	44503	46.84	1778	1843	1778	2310	1245	1778	1814.46	1.21	0	4695	1845	1811	1791	1757	1737	1801	1747	107	532	500	1200	1	1	21340329	391	-101.67	2.85	12	0.21	-18.00	643.00	3700	20230607	-50.54	1537	20240215	19.06	2200	-16.82	20240322	1537	19.06	20240215	3400	-46.18	20230704	1537	19.06	20240215	1.73	N	083470	500	106 억		257337	N	N	0	N	00	N
99	20240612	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1828	50	2	2.81	78694595	43377	45.66	1778	1843	1778	2310	1245	1778	1814.20	1.21	0	3671	1845	1811	1791	1757	1737	1801	1747	107	532	500	1200	1	1	21340329	390	-101.56	2.84	12	0.20	-18.00	643.00	3700	20230607	-50.59	1537	20240215	18.93	2200	-16.91	20240322	1537	18.93	20240215	3400	-46.24	20230704	1537	18.93	20240215	1.73	N	083470	500	106 억		257337	N	N	0	N	00	N
100	20240612	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1838	60	2	3.37	65485658	36125	38.02	1778	1843	1778	2310	1245	1778	1812.75	1.21	0	4439	1845	1811	1791	1757	1737	1801	1747	107	532	500	1200	1	1	21340329	392	-102.11	2.86	12	0.17	-18.00	643.00	3700	20230607	-50.32	1537	20240215	19.58	2200	-16.45	20240322	1537	19.58	20240215	3400	-45.94	20230704	1537	19.58	20240215	1.73	N	083470	500	106 억		257337	N	N	0	N	00	N
101	20240612	130606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1825	47	2	2.64	49503644	27391	28.83	1778	1838	1778	2310	1245	1778	1807.30	1.21	0	2187	1845	1811	1791	1757	1737	1801	1747	107	532	500	1200	1	1	21340329	389	-101.39	2.84	12	0.13	-18.00	643.00	3700	20230607	-50.68	1537	20240215	18.74	2200	-17.05	20240322	1537	18.74	20240215	3400	-46.32	20230704	1537	18.74	20240215	1.73	N	083470	500	106 억		257337	N	N	0	N	00	N
102	20240612	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1826	48	2	2.70	44746328	24773	26.07	1778	1838	1778	2310	1245	1778	1806.25	1.21	0	2418	1845	1811	1791	1757	1737	1801	1747	107	532	500	1200	1	1	21340329	390	-101.44	2.84	12	0.12	-18.00	643.00	3700	20230607	-50.65	1537	20240215	18.80	2200	-17.00	20240322	1537	18.80	20240215	3400	-46.29	20230704	1537	18.80	20240215	1.73	N	083470	500	106 억		257337	N	N	0	N	00	N
103	20240612	110606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1826	48	2	2.70	38001300	21074	22.18	1778	1838	1778	2310	1245	1778	1803.23	1.21	0	3345	1845	1811	1791	1757	1737	1801	1747	107	532	500	1200	1	1	21340329	390	-101.44	2.84	12	0.10	-18.00	643.00	3700	20230607	-50.65	1537	20240215	18.80	2200	-17.00	20240322	1537	18.80	20240215	3400	-46.29	20230704	1537	18.80	20240215	1.73	N	083470	500	106 억		257337	N	N	0	N	00	N
104	20240612	100606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1808	30	2	1.69	29920390	16640	17.51	1778	1838	1778	2310	1245	1778	1798.10	1.21	0	3524	1845	1811	1791	1757	1737	1801	1747	107	532	500	1200	1	1	21340329	386	-100.44	2.81	12	0.08	-18.00	643.00	3700	20230607	-51.14	1537	20240215	17.63	2200	-17.82	20240322	1537	17.63	20240215	3400	-46.82	20230704	1537	17.63	20240215	1.73	N	083470	500	106 억		257337	N	N	0	N	00	N
105	20240612	090606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1781	3	2	0.17	3126174	1758	1.85	1778	1781	1778	2310	1245	1778	1778.26	1.21	0	150	1845	1811	1791	1757	1737	1801	1747	107	532	500	1200	1	1	21340329	380	-98.94	2.77	12	0.01	-18.00	643.00	3700	20230607	-51.86	1537	20240215	15.88	2200	-19.05	20240322	1537	15.88	20240215	3400	-47.62	20230704	1537	15.88	20240215	1.73	N	083470	500	106 억		257337	N	N	0	N	00	N
106	20240610	160601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1808	-38	5	-2.06	102660227	56624	231.73	1846	1884	1800	2395	1293	1846	1813.02	1.23	0	-4828	1888	1867	1849	1828	1810	1877	1838	107	549	500	1250	1	1	21340329	386	-100.44	2.81	12	0.27	-18.00	643.00	3890	20230601	-53.52	1537	20240215	17.63	2200	-17.82	20240322	1537	17.63	20240215	3400	-46.82	20230704	1537	17.63	20240215	1.74	N	083470	500	106 억		261688	N	N	0	N	00	N
107	20240610	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1824	-22	5	-1.19	98732615	54452	222.84	1846	1884	1800	2395	1293	1846	1813.20	1.23	0	-3744	1888	1867	1849	1828	1810	1877	1838	107	549	500	1250	1	1	21340329	389	-101.33	2.84	12	0.26	-18.00	643.00	3890	20230601	-53.11	1537	20240215	18.67	2200	-17.09	20240322	1537	18.67	20240215	3400	-46.35	20230704	1537	18.67	20240215	1.74	N	083470	500	106 억		261688	N	N	0	N	00	N
108	20240610	140602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1830	-16	5	-0.87	83368304	46006	188.28	1846	1884	1800	2395	1293	1846	1812.12	1.23	0	-4120	1888	1867	1849	1828	1810	1877	1838	107	549	500	1250	1	1	21340329	391	-101.67	2.85	12	0.22	-18.00	643.00	3890	20230601	-52.96	1537	20240215	19.06	2200	-16.82	20240322	1537	19.06	20240215	3400	-46.18	20230704	1537	19.06	20240215	1.74	N	083470	500	106 억		261688	N	N	0	N	00	N
109	20240610	130600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1814	-32	5	-1.73	72036308	39757	162.71	1846	1884	1800	2395	1293	1846	1811.92	1.23	0	-3719	1888	1867	1849	1828	1810	1877	1838	107	549	500	1250	1	1	21340329	387	-100.78	2.82	12	0.19	-18.00	643.00	3890	20230601	-53.37	1537	20240215	18.02	2200	-17.55	20240322	1537	18.02	20240215	3400	-46.65	20230704	1537	18.02	20240215	1.74	N	083470	500	106 억		261688	N	N	0	N	00	N
110	20240610	120602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1832	-14	5	-0.76	28044269	15386	62.97	1846	1884	1809	2395	1293	1846	1822.71	1.23	0	-6666	1888	1867	1849	1828	1810	1877	1838	107	549	500	1250	1	1	21340329	391	-101.78	2.85	12	0.07	-18.00	643.00	3890	20230601	-52.90	1537	20240215	19.19	2200	-16.73	20240322	1537	19.19	20240215	3400	-46.12	20230704	1537	19.19	20240215	1.74	N	083470	500	106 억		261688	N	N	0	N	00	N
111	20240610	110605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1820	-26	5	-1.41	20174862	11057	45.25	1846	1884	1809	2395	1293	1846	1824.62	1.23	0	-6649	1888	1867	1849	1828	1810	1877	1838	107	549	500	1250	1	1	21340329	388	-101.11	2.83	12	0.05	-18.00	643.00	3890	20230601	-53.21	1537	20240215	18.41	2200	-17.27	20240322	1537	18.41	20240215	3400	-46.47	20230704	1537	18.41	20240215	1.74	N	083470	500	106 억		261688	N	N	0	N	00	N
112	20240610	100600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1821	-25	5	-1.35	14711508	8044	32.92	1846	1884	1820	2395	1293	1846	1828.88	1.23	0	-4365	1888	1867	1849	1828	1810	1877	1838	107	549	500	1250	1	1	21340329	389	-101.17	2.83	12	0.04	-18.00	643.00	3890	20230601	-53.19	1537	20240215	18.48	2200	-17.23	20240322	1537	18.48	20240215	3400	-46.44	20230704	1537	18.48	20240215	1.74	N	083470	500	106 억		261688	N	N	0	N	00	N
113	20240610	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1841	-5	5	-0.27	7243590	3953	16.18	1846	1884	1827	2395	1293	1846	1832.43	1.23	0	-3663	1888	1867	1849	1828	1810	1877	1838	107	549	500	1250	1	1	21340329	393	-102.28	2.86	12	0.02	-18.00	643.00	3890	20230601	-52.67	1537	20240215	19.78	2200	-16.32	20240322	1537	19.78	20240215	3400	-45.85	20230704	1537	19.78	20240215	1.74	N	083470	500	106 억		261688	N	N	0	N	00	N
114	20240607	160621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1846	13	2	0.71	44958971	24433	30.87	1840	1870	1831	2380	1284	1833	1840.09	1.23	0	420	1904	1868	1849	1813	1794	1859	1804	107	547	500	1240	1	1	21340329	394	-102.56	2.87	12	0.11	-18.00	643.00	3890	20230601	-52.54	1537	20240215	20.10	2200	-16.09	20240322	1537	20.10	20240215	3700	-50.11	20230607	1537	20.10	20240215	1.73	N	083470	500	106 억		262022	N	N	0	N	00	N
115	20240607	150626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1845	12	2	0.65	42489310	23091	29.18	1840	1870	1831	2380	1284	1833	1840.08	1.23	0	646	1904	1868	1849	1813	1794	1859	1804	107	547	500	1240	1	1	21340329	394	-102.50	2.87	12	0.11	-18.00	643.00	3890	20230601	-52.57	1537	20240215	20.04	2200	-16.14	20240322	1537	20.04	20240215	3700	-50.14	20230607	1537	20.04	20240215	1.73	N	083470	500	106 억		262022	N	N	0	N	00	N
116	20240607	140622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1844	11	2	0.60	39469328	21453	27.11	1840	1870	1831	2380	1284	1833	1839.80	1.23	0	871	1904	1868	1849	1813	1794	1859	1804	107	547	500	1240	1	1	21340329	394	-102.44	2.87	12	0.10	-18.00	643.00	3890	20230601	-52.60	1537	20240215	19.97	2200	-16.18	20240322	1537	19.97	20240215	3700	-50.16	20230607	1537	19.97	20240215	1.73	N	083470	500	106 억		262022	N	N	0	N	00	N
117	20240607	130617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1847	14	2	0.76	39439914	21437	27.09	1840	1870	1831	2380	1284	1833	1839.81	1.23	0	884	1904	1868	1849	1813	1794	1859	1804	107	547	500	1240	1	1	21340329	394	-102.61	2.87	12	0.10	-18.00	643.00	3890	20230601	-52.52	1537	20240215	20.17	2200	-16.05	20240322	1537	20.17	20240215	3700	-50.08	20230607	1537	20.17	20240215	1.73	N	083470	500	106 억		262022	N	N	0	N	00	N
118	20240607	120622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1850	17	2	0.93	34979222	19010	24.02	1840	1870	1831	2380	1284	1833	1840.04	1.23	0	885	1904	1868	1849	1813	1794	1859	1804	107	547	500	1240	1	1	21340329	395	-102.78	2.88	12	0.09	-18.00	643.00	3890	20230601	-52.44	1537	20240215	20.36	2200	-15.91	20240322	1537	20.36	20240215	3700	-50.00	20230607	1537	20.36	20240215	1.73	N	083470	500	106 억		262022	N	N	0	N	00	N
119	20240607	110615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1835	2	2	0.11	31476699	17111	21.62	1840	1870	1831	2380	1284	1833	1839.56	1.23	0	1277	1904	1868	1849	1813	1794	1859	1804	107	547	500	1240	1	1	21340329	392	-101.94	2.85	12	0.08	-18.00	643.00	3890	20230601	-52.83	1537	20240215	19.39	2200	-16.59	20240322	1537	19.39	20240215	3700	-50.41	20230607	1537	19.39	20240215	1.73	N	083470	500	106 억		262022	N	N	0	N	00	N
120	20240607	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1865	32	2	1.75	18226625	9901	12.51	1840	1870	1831	2380	1284	1833	1840.89	1.23	0	657	1904	1868	1849	1813	1794	1859	1804	107	547	500	1240	1	1	21340329	398	-103.61	2.90	12	0.05	-18.00	643.00	3890	20230601	-52.06	1537	20240215	21.34	2200	-15.23	20240322	1537	21.34	20240215	3700	-49.59	20230607	1537	21.34	20240215	1.73	N	083470	500	106 억		262022	N	N	0	N	00	N
121	20240607	090619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1859	26	2	1.42	6286971	3427	4.33	1840	1870	1831	2380	1284	1833	1834.54	1.23	0	-163	1904	1868	1849	1813	1794	1859	1804	107	547	500	1240	1	1	21340329	397	-103.28	2.89	12	0.02	-18.00	643.00	3890	20230601	-52.21	1537	20240215	20.95	2200	-15.50	20240322	1537	20.95	20240215	3700	-49.76	20230607	1537	20.95	20240215	1.73	N	083470	500	106 억		262022	N	N	0	N	00	N
122	20240605	160619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1833	-20	5	-1.08	145209590	78842	111.90	1853	1885	1830	2405	1298	1853	1841.78	1.25	0	-4178	1997	1925	1889	1817	1781	1907	1799	107	552	500	1260	1	1	21340329	391	-101.83	2.85	12	0.37	-18.00	643.00	3900	20230530	-53.00	1537	20240215	19.26	2200	-16.68	20240322	1537	19.26	20240215	3700	-50.46	20230607	1537	19.26	20240215	1.75	N	083470	500	106 억		266179	N	N	0	N	00	N
123	20240605	150615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1834	-19	5	-1.03	113085902	61309	87.02	1853	1885	1830	2405	1298	1853	1844.52	1.25	0	-1790	1997	1925	1889	1817	1781	1907	1799	107	552	500	1260	1	1	21340329	391	-101.89	2.85	12	0.29	-18.00	643.00	3900	20230530	-52.97	1537	20240215	19.32	2200	-16.64	20240322	1537	19.32	20240215	3700	-50.43	20230607	1537	19.32	20240215	1.75	N	083470	500	106 억		266179	N	N	0	N	00	N
124	20240605	140617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1859	6	2	0.32	58045564	31404	44.57	1853	1885	1830	2405	1298	1853	1848.35	1.25	0	-2350	1997	1925	1889	1817	1781	1907	1799	107	552	500	1260	1	1	21340329	397	-103.28	2.89	12	0.15	-18.00	643.00	3900	20230530	-52.33	1537	20240215	20.95	2200	-15.50	20240322	1537	20.95	20240215	3700	-49.76	20230607	1537	20.95	20240215	1.75	N	083470	500	106 억		266179	N	N	0	N	00	N
125	20240605	130619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1860	7	2	0.38	43078079	23287	33.05	1853	1885	1830	2405	1298	1853	1849.88	1.25	0	-2310	1997	1925	1889	1817	1781	1907	1799	107	552	500	1260	1	1	21340329	397	-103.33	2.89	12	0.11	-18.00	643.00	3900	20230530	-52.31	1537	20240215	21.01	2200	-15.45	20240322	1537	21.01	20240215	3700	-49.73	20230607	1537	21.01	20240215	1.75	N	083470	500	106 억		266179	N	N	0	N	00	N
126	20240605	120616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1870	17	2	0.92	38309340	20722	29.41	1853	1885	1830	2405	1298	1853	1848.73	1.25	0	-405	1997	1925	1889	1817	1781	1907	1799	107	552	500	1260	1	1	21340329	399	-103.89	2.91	12	0.10	-18.00	643.00	3900	20230530	-52.05	1537	20240215	21.67	2200	-15.00	20240322	1537	21.67	20240215	3700	-49.46	20230607	1537	21.67	20240215	1.75	N	083470	500	106 억		266179	N	N	0	N	00	N
127	20240605	110618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1874	21	2	1.13	37138148	20094	28.52	1853	1885	1830	2405	1298	1853	1848.22	1.25	0	-327	1997	1925	1889	1817	1781	1907	1799	107	552	500	1260	1	1	21340329	400	-104.11	2.91	12	0.09	-18.00	643.00	3900	20230530	-51.95	1537	20240215	21.93	2200	-14.82	20240322	1537	21.93	20240215	3700	-49.35	20230607	1537	21.93	20240215	1.75	N	083470	500	106 억		266179	N	N	0	N	00	N
128	20240605	100618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1880	27	2	1.46	30852814	16707	23.71	1853	1885	1830	2405	1298	1853	1846.70	1.25	0	-315	1997	1925	1889	1817	1781	1907	1799	107	552	500	1260	1	1	21340329	401	-104.44	2.92	12	0.08	-18.00	643.00	3900	20230530	-51.79	1537	20240215	22.32	2200	-14.55	20240322	1537	22.32	20240215	3700	-49.19	20230607	1537	22.32	20240215	1.75	N	083470	500	106 억		266179	N	N	0	N	00	N
129	20240605	090616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1841	-12	5	-0.65	10515095	5704	8.10	1853	1853	1841	2405	1298	1853	1843.46	1.25	0	1439	1997	1925	1889	1817	1781	1907	1799	107	552	500	1260	1	1	21340329	393	-102.28	2.86	12	0.03	-18.00	643.00	3900	20230530	-52.79	1537	20240215	19.78	2200	-16.32	20240322	1537	19.78	20240215	3700	-50.24	20230607	1537	19.78	20240215	1.75	N	083470	500	106 억		266179	N	N	0	N	00	N
130	20240604	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1853	-64	5	-3.34	132469912	70441	100.09	1917	1961	1853	2490	1342	1917	1880.58	1.30	0	-9766	1951	1933	1914	1896	1877	1943	1906	107	573	500	1300	1	1	21340329	395	-102.94	2.88	12	0.33	-18.00	643.00	3900	20230530	-52.49	1537	20240215	20.56	2200	-15.77	20240322	1537	20.56	20240215	3700	-49.92	20230607	1537	20.56	20240215	1.78	N	083470	500	106 억		276370	N	N	0	N	00	N
131	20240604	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1873	-44	5	-2.30	130722315	69498	98.75	1917	1961	1853	2490	1342	1917	1880.95	1.30	0	-9304	1951	1933	1914	1896	1877	1943	1906	107	573	500	1300	1	1	21340329	400	-104.06	2.91	12	0.33	-18.00	643.00	3900	20230530	-51.97	1537	20240215	21.86	2200	-14.86	20240322	1537	21.86	20240215	3700	-49.38	20230607	1537	21.86	20240215	1.78	N	083470	500	106 억		276370	N	N	0	N	00	N
132	20240604	140613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1880	-37	5	-1.93	92585595	49024	69.66	1917	1961	1869	2490	1342	1917	1888.58	1.30	0	-6565	1951	1933	1914	1896	1877	1943	1906	107	573	500	1300	1	1	21340329	401	-104.44	2.92	12	0.23	-18.00	643.00	3900	20230530	-51.79	1537	20240215	22.32	2200	-14.55	20240322	1537	22.32	20240215	3700	-49.19	20230607	1537	22.32	20240215	1.78	N	083470	500	106 억		276370	N	N	0	N	00	N
133	20240604	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1880	-37	5	-1.93	86849471	45960	65.30	1917	1961	1871	2490	1342	1917	1889.68	1.30	0	-6247	1951	1933	1914	1896	1877	1943	1906	107	573	500	1300	1	1	21340329	401	-104.44	2.92	12	0.22	-18.00	643.00	3900	20230530	-51.79	1537	20240215	22.32	2200	-14.55	20240322	1537	22.32	20240215	3700	-49.19	20230607	1537	22.32	20240215	1.78	N	083470	500	106 억		276370	N	N	0	N	00	N
134	20240604	120610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1902	-15	5	-0.78	58557985	30904	43.91	1917	1961	1871	2490	1342	1917	1894.84	1.30	0	-6408	1951	1933	1914	1896	1877	1943	1906	107	573	500	1300	1	1	21340329	406	-105.67	2.96	12	0.14	-18.00	643.00	3900	20230530	-51.23	1537	20240215	23.75	2200	-13.55	20240322	1537	23.75	20240215	3700	-48.59	20230607	1537	23.75	20240215	1.78	N	083470	500	106 억		276370	N	N	0	N	00	N
135	20240604	110607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1914	-3	5	-0.16	54833709	28937	41.12	1917	1961	1871	2490	1342	1917	1894.93	1.30	0	-7755	1951	1933	1914	1896	1877	1943	1906	107	573	500	1300	1	1	21340329	408	-106.33	2.98	12	0.14	-18.00	643.00	3900	20230530	-50.92	1537	20240215	24.53	2200	-13.00	20240322	1537	24.53	20240215	3700	-48.27	20230607	1537	24.53	20240215	1.78	N	083470	500	106 억		276370	N	N	0	N	00	N
136	20240604	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1885	-32	5	-1.67	24902351	13068	18.57	1917	1961	1883	2490	1342	1917	1905.60	1.30	0	-6350	1951	1933	1914	1896	1877	1943	1906	107	573	500	1300	1	1	21340329	402	-104.72	2.93	12	0.06	-18.00	643.00	3900	20230530	-51.67	1537	20240215	22.64	2200	-14.32	20240322	1537	22.64	20240215	3700	-49.05	20230607	1537	22.64	20240215	1.78	N	083470	500	106 억		276370	N	N	0	N	00	N
137	20240604	090611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1917	0	3	0.00	5590260	2914	4.14	1917	1961	1917	2490	1342	1917	1918.41	1.30	0	-168	1951	1933	1914	1896	1877	1943	1906	107	573	500	1300	1	1	21340329	409	-106.50	2.98	12	0.01	-18.00	643.00	3900	20230530	-50.85	1537	20240215	24.72	2200	-12.86	20240322	1537	24.72	20240215	3700	-48.19	20230607	1537	24.72	20240215	1.78	N	083470	500	106 억		276370	N	N	0	N	00	N
138	20240603	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1917	-15	5	-0.78	134823100	70363	190.96	1904	1932	1895	2510	1353	1932	1916.11	1.34	0	-9120	2030	1980	1923	1873	1816	2006	1899	107	578	500	1310	1	1	21340329	409	-106.50	2.98	12	0.33	-18.00	643.00	3900	20230530	-50.85	1537	20240215	24.72	2200	-12.86	20240322	1537	24.72	20240215	3700	-48.19	20230607	1537	24.72	20240215	1.80	N	083470	500	106 억		285440	N	N	0	N	00	N
139	20240603	150605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1918	-14	5	-0.72	125881537	65678	178.25	1904	1932	1895	2510	1353	1932	1916.65	1.34	0	-8820	2030	1980	1923	1873	1816	2006	1899	107	578	500	1310	1	1	21340329	409	-106.56	2.98	12	0.31	-18.00	643.00	3900	20230530	-50.82	1537	20240215	24.79	2200	-12.82	20240322	1537	24.79	20240215	3700	-48.16	20230607	1537	24.79	20240215	1.80	N	083470	500	106 억		285440	N	N	0	N	00	N
140	20240603	140602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1918	-14	5	-0.72	125400120	65427	177.56	1904	1932	1895	2510	1353	1932	1916.64	1.34	0	-8813	2030	1980	1923	1873	1816	2006	1899	107	578	500	1310	1	1	21340329	409	-106.56	2.98	12	0.31	-18.00	643.00	3900	20230530	-50.82	1537	20240215	24.79	2200	-12.82	20240322	1537	24.79	20240215	3700	-48.16	20230607	1537	24.79	20240215	1.80	N	083470	500	106 억		285440	N	N	0	N	00	N
141	20240603	130604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1909	-23	5	-1.19	55068117	28810	78.19	1904	1932	1895	2510	1353	1932	1911.42	1.34	0	-8543	2030	1980	1923	1873	1816	2006	1899	107	578	500	1310	1	1	21340329	407	-106.06	2.97	12	0.14	-18.00	643.00	3900	20230530	-51.05	1537	20240215	24.20	2200	-13.23	20240322	1537	24.20	20240215	3700	-48.41	20230607	1537	24.20	20240215	1.80	N	083470	500	106 억		285440	N	N	0	N	00	N
142	20240603	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1909	-23	5	-1.19	32959612	17226	46.75	1904	1932	1895	2510	1353	1932	1913.36	1.34	0	-6831	2030	1980	1923	1873	1816	2006	1899	107	578	500	1310	1	1	21340329	407	-106.06	2.97	12	0.08	-18.00	643.00	3900	20230530	-51.05	1537	20240215	24.20	2200	-13.23	20240322	1537	24.20	20240215	3700	-48.41	20230607	1537	24.20	20240215	1.80	N	083470	500	106 억		285440	N	N	0	N	00	N
143	20240603	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1914	-18	5	-0.93	22768496	11867	32.21	1904	1932	1904	2510	1353	1932	1918.64	1.34	0	-4087	2030	1980	1923	1873	1816	2006	1899	107	578	500	1310	1	1	21340329	408	-106.33	2.98	12	0.06	-18.00	643.00	3900	20230530	-50.92	1537	20240215	24.53	2200	-13.00	20240322	1537	24.53	20240215	3700	-48.27	20230607	1537	24.53	20240215	1.80	N	083470	500	106 억		285440	N	N	0	N	00	N
144	20240603	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1928	-4	5	-0.21	11226365	5824	15.81	1904	1932	1904	2510	1353	1932	1927.60	1.34	0	-3136	2030	1980	1923	1873	1816	2006	1899	107	578	500	1310	1	1	21340329	411	-107.11	3.00	12	0.03	-18.00	643.00	3900	20230530	-50.56	1537	20240215	25.44	2200	-12.36	20240322	1537	25.44	20240215	3700	-47.89	20230607	1537	25.44	20240215	1.80	N	083470	500	106 억		285440	N	N	0	N	00	N
145	20240603	090557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1932	0	3	0.00	930940	487	1.32	1904	1932	1904	2510	1353	1932	1911.58	1.34	0	-130	2030	1980	1923	1873	1816	2006	1899	107	578	500	1310	1	1	21340329	412	-107.33	3.00	12	0.00	-18.00	643.00	3900	20230530	-50.46	1537	20240215	25.70	2200	-12.18	20240322	1537	25.70	20240215	3700	-47.78	20230607	1537	25.70	20240215	1.80	N	083470	500	106 억		285440	N	N	0	N	00	N