KissMeData/032960/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	160423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	100	2	0.88	271916110	23677	126.24	11520	11820	11340	14800	7980	11390	11484.40	1.01	0	-3718	11810	11600	11480	11270	11150	11540	11210	52	3410	500	7970	10	1	3986323	458	20.55	0.68	12	0.59	559.00	16899.00	14370	20240507	-20.04	10683	20231006	7.55	14370	-20.04	20240507	11100	3.51	20240321	14400	-20.21	20230818	11100	3.51	20240321	1.92	N	032960	500	52 억		40419	N	N	0	N	00	N
3	20240628	150429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	110	2	0.97	257916040	22458	119.74	11520	11820	11340	14800	7980	11390	11484.37	1.01	0	-3780	11810	11600	11480	11270	11150	11540	11210	52	3410	500	7970	10	1	3986323	458	20.57	0.68	12	0.56	559.00	16899.00	14370	20240507	-19.97	10683	20231006	7.65	14370	-19.97	20240507	11100	3.60	20240321	14400	-20.14	20230818	11100	3.60	20240321	1.92	N	032960	500	52 억		40419	N	N	0	N	00	N
4	20240628	140426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11530	140	2	1.23	202508070	17632	94.01	11520	11820	11340	14800	7980	11390	11485.26	1.01	0	-3168	11810	11600	11480	11270	11150	11540	11210	52	3410	500	7970	10	1	3986323	460	20.63	0.68	12	0.44	559.00	16899.00	14370	20240507	-19.76	10683	20231006	7.93	14370	-19.76	20240507	11100	3.87	20240321	14400	-19.93	20230818	11100	3.87	20240321	1.92	N	032960	500	52 억		40419	N	N	0	N	00	N
5	20240628	130428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	0	3	0.00	134583690	11700	62.38	11520	11820	11360	14800	7980	11390	11502.88	1.01	0	-2417	11810	11600	11480	11270	11150	11540	11210	52	3410	500	7970	10	1	3986323	454	20.38	0.67	12	0.29	559.00	16899.00	14370	20240507	-20.74	10683	20231006	6.62	14370	-20.74	20240507	11100	2.61	20240321	14400	-20.90	20230818	11100	2.61	20240321	1.92	N	032960	500	52 억		40419	N	N	0	N	00	N
6	20240628	120426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11370	-20	5	-0.18	123773410	10749	57.31	11520	11820	11360	14800	7980	11390	11514.88	1.01	0	-1601	11810	11600	11480	11270	11150	11540	11210	52	3410	500	7970	10	1	3986323	453	20.34	0.67	12	0.27	559.00	16899.00	14370	20240507	-20.88	10683	20231006	6.43	14370	-20.88	20240507	11100	2.43	20240321	14400	-21.04	20230818	11100	2.43	20240321	1.92	N	032960	500	52 억		40419	N	N	0	N	00	N
7	20240628	110421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11370	-20	5	-0.18	111928320	9708	51.76	11520	11820	11360	14800	7980	11390	11529.49	1.01	0	-1103	11810	11600	11480	11270	11150	11540	11210	52	3410	500	7970	10	1	3986323	453	20.34	0.67	12	0.24	559.00	16899.00	14370	20240507	-20.88	10683	20231006	6.43	14370	-20.88	20240507	11100	2.43	20240321	14400	-21.04	20230818	11100	2.43	20240321	1.92	N	032960	500	52 억		40419	N	N	0	N	00	N
8	20240628	100419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	0	3	0.00	106508880	9232	49.22	11520	11820	11360	14800	7980	11390	11536.92	1.01	0	-962	11810	11600	11480	11270	11150	11540	11210	52	3410	500	7970	10	1	3986323	454	20.38	0.67	12	0.23	559.00	16899.00	14370	20240507	-20.74	10683	20231006	6.62	14370	-20.74	20240507	11100	2.61	20240321	14400	-20.90	20230818	11100	2.61	20240321	1.92	N	032960	500	52 억		40419	N	N	0	N	00	N
9	20240628	090420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11620	230	2	2.02	73582250	6346	33.83	11520	11820	11510	14800	7980	11390	11595.06	1.01	0	467	11810	11600	11480	11270	11150	11540	11210	52	3410	500	7970	10	1	3986323	463	20.79	0.69	12	0.16	559.00	16899.00	14370	20240507	-19.14	10683	20231006	8.77	14370	-19.14	20240507	11100	4.68	20240321	14400	-19.31	20230818	11100	4.68	20240321	1.92	N	032960	500	52 억		40419	N	N	0	N	00	N
10	20240627	160415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	-120	5	-1.04	214980480	18705	170.51	11600	11690	11360	14960	8060	11510	11493.21	1.11	0	-3707	11670	11590	11440	11360	11210	11630	11400	52	3450	500	8050	10	1	3986323	454	20.38	0.67	12	0.47	559.00	16899.00	14370	20240507	-20.74	10683	20231006	6.62	14370	-20.74	20240507	11100	2.61	20240321	14400	-20.90	20230818	11100	2.61	20240321	1.91	N	032960	500	52 억		44230	N	N	0	N	00	N
11	20240627	150421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	-80	5	-0.70	190982980	16596	151.29	11600	11690	11360	14960	8060	11510	11507.77	1.11	0	-3594	11670	11590	11440	11360	11210	11630	11400	52	3450	500	8050	10	1	3986323	456	20.45	0.68	12	0.42	559.00	16899.00	14370	20240507	-20.46	10683	20231006	6.99	14370	-20.46	20240507	11100	2.97	20240321	14400	-20.62	20230818	11100	2.97	20240321	1.91	N	032960	500	52 억		44230	N	N	0	N	00	N
12	20240627	140418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	-120	5	-1.04	180741970	15697	143.09	11600	11690	11360	14960	8060	11510	11514.43	1.11	0	-3475	11670	11590	11440	11360	11210	11630	11400	52	3450	500	8050	10	1	3986323	454	20.38	0.67	12	0.39	559.00	16899.00	14370	20240507	-20.74	10683	20231006	6.62	14370	-20.74	20240507	11100	2.61	20240321	14400	-20.90	20230818	11100	2.61	20240321	1.91	N	032960	500	52 억		44230	N	N	0	N	00	N
13	20240627	130418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11370	-140	5	-1.22	155289780	13472	122.81	11600	11690	11360	14960	8060	11510	11526.85	1.11	0	-3445	11670	11590	11440	11360	11210	11630	11400	52	3450	500	8050	10	1	3986323	453	20.34	0.67	12	0.34	559.00	16899.00	14370	20240507	-20.88	10683	20231006	6.43	14370	-20.88	20240507	11100	2.43	20240321	14400	-21.04	20230818	11100	2.43	20240321	1.91	N	032960	500	52 억		44230	N	N	0	N	00	N
14	20240627	120420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11360	-150	5	-1.30	155267040	13470	122.79	11600	11690	11360	14960	8060	11510	11526.88	1.11	0	-3445	11670	11590	11440	11360	11210	11630	11400	52	3450	500	8050	10	1	3986323	453	20.32	0.67	12	0.34	559.00	16899.00	14370	20240507	-20.95	10683	20231006	6.34	14370	-20.95	20240507	11100	2.34	20240321	14400	-21.11	20230818	11100	2.34	20240321	1.91	N	032960	500	52 억		44230	N	N	0	N	00	N
15	20240627	110419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	-120	5	-1.04	138559850	12001	109.40	11600	11690	11360	14960	8060	11510	11545.69	1.11	0	-2725	11670	11590	11440	11360	11210	11630	11400	52	3450	500	8050	10	1	3986323	454	20.38	0.67	12	0.30	559.00	16899.00	14370	20240507	-20.74	10683	20231006	6.62	14370	-20.74	20240507	11100	2.61	20240321	14400	-20.90	20230818	11100	2.61	20240321	1.91	N	032960	500	52 억		44230	N	N	0	N	00	N
16	20240627	100419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11410	-100	5	-0.87	127779530	11054	100.77	11600	11690	11410	14960	8060	11510	11559.57	1.11	0	-2550	11670	11590	11440	11360	11210	11630	11400	52	3450	500	8050	10	1	3986323	455	20.41	0.68	12	0.28	559.00	16899.00	14370	20240507	-20.60	10683	20231006	6.81	14370	-20.60	20240507	11100	2.79	20240321	14400	-20.76	20230818	11100	2.79	20240321	1.91	N	032960	500	52 억		44230	N	N	0	N	00	N
17	20240627	090419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11620	110	2	0.96	66554760	5734	52.27	11600	11690	11560	14960	8060	11510	11607.04	1.11	0	-921	11670	11590	11440	11360	11210	11630	11400	52	3450	500	8050	10	1	3986323	463	20.79	0.69	12	0.14	559.00	16899.00	14370	20240507	-19.14	10683	20231006	8.77	14370	-19.14	20240507	11100	4.68	20240321	14400	-19.31	20230818	11100	4.68	20240321	1.91	N	032960	500	52 억		44230	N	N	0	N	00	N
18	20240626	160418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11510	140	2	1.23	123373100	10825	39.37	11350	11520	11290	14780	7960	11370	11396.35	1.01	0	3568	11603	11486	11383	11266	11163	11545	11325	52	3410	500	7950	10	1	3986323	459	20.59	0.68	12	0.27	559.00	16899.00	14370	20240507	-19.90	10683	20231006	7.74	14370	-19.90	20240507	11100	3.69	20240321	14400	-20.07	20230818	11100	3.69	20240321	1.98	N	032960	500	52 억		40447	N	N	0	N	00	N
19	20240626	150419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	130	2	1.14	114111310	10020	36.44	11350	11520	11290	14780	7960	11370	11388.35	1.01	0	3792	11603	11486	11383	11266	11163	11545	11325	52	3410	500	7950	10	1	3986323	458	20.57	0.68	12	0.25	559.00	16899.00	14370	20240507	-19.97	10683	20231006	7.65	14370	-19.97	20240507	11100	3.60	20240321	14400	-20.14	20230818	11100	3.60	20240321	1.98	N	032960	500	52 억		40447	N	N	0	N	00	N
20	20240626	140418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11420	50	2	0.44	68310610	6018	21.89	11350	11420	11290	14780	7960	11370	11351.05	1.01	0	1594	11603	11486	11383	11266	11163	11545	11325	52	3410	500	7950	10	1	3986323	455	20.43	0.68	12	0.15	559.00	16899.00	14370	20240507	-20.53	10683	20231006	6.90	14370	-20.53	20240507	11100	2.88	20240321	14400	-20.69	20230818	11100	2.88	20240321	1.98	N	032960	500	52 억		40447	N	N	0	N	00	N
21	20240626	130420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11360	-10	5	-0.09	55251520	4870	17.71	11350	11420	11290	14780	7960	11370	11345.28	1.01	0	812	11603	11486	11383	11266	11163	11545	11325	52	3410	500	7950	10	1	3986323	453	20.32	0.67	12	0.12	559.00	16899.00	14370	20240507	-20.95	10683	20231006	6.34	14370	-20.95	20240507	11100	2.34	20240321	14400	-21.11	20230818	11100	2.34	20240321	1.98	N	032960	500	52 억		40447	N	N	0	N	00	N
22	20240626	120418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11420	50	2	0.44	52079880	4591	16.70	11350	11420	11290	14780	7960	11370	11343.91	1.01	0	812	11603	11486	11383	11266	11163	11545	11325	52	3410	500	7950	10	1	3986323	455	20.43	0.68	12	0.12	559.00	16899.00	14370	20240507	-20.53	10683	20231006	6.90	14370	-20.53	20240507	11100	2.88	20240321	14400	-20.69	20230818	11100	2.88	20240321	1.98	N	032960	500	52 억		40447	N	N	0	N	00	N
23	20240626	110419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11400	30	2	0.26	47181550	4161	15.13	11350	11410	11290	14780	7960	11370	11338.99	1.01	0	819	11603	11486	11383	11266	11163	11545	11325	52	3410	500	7950	10	1	3986323	454	20.39	0.67	12	0.10	559.00	16899.00	14370	20240507	-20.67	10683	20231006	6.71	14370	-20.67	20240507	11100	2.70	20240321	14400	-20.83	20230818	11100	2.70	20240321	1.98	N	032960	500	52 억		40447	N	N	0	N	00	N
24	20240626	100418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11320	-50	5	-0.44	15577070	1377	5.01	11350	11350	11290	14780	7960	11370	11312.32	1.01	0	42	11603	11486	11383	11266	11163	11545	11325	52	3410	500	7950	10	1	3986323	451	20.25	0.67	12	0.03	559.00	16899.00	14370	20240507	-21.22	10683	20231006	5.96	14370	-21.22	20240507	11100	1.98	20240321	14400	-21.39	20230818	11100	1.98	20240321	1.98	N	032960	500	52 억		40447	N	N	0	N	00	N
25	20240626	090418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11350	-20	5	-0.18	7573290	669	2.43	11350	11350	11300	14780	7960	11370	11320.31	1.01	0	38	11603	11486	11383	11266	11163	11545	11325	52	3410	500	7950	10	1	3986323	452	20.30	0.67	12	0.02	559.00	16899.00	14370	20240507	-21.02	10683	20231006	6.24	14370	-21.02	20240507	11100	2.25	20240321	14400	-21.18	20230818	11100	2.25	20240321	1.98	N	032960	500	52 억		40447	N	N	0	N	00	N
26	20240625	160417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11370	90	2	0.80	311705490	27386	159.64	11350	11500	11280	14660	7900	11280	11382.01	0.92	0	3629	11593	11436	11343	11186	11093	11390	11140	52	3380	500	7890	10	1	3986323	453	20.34	0.67	12	0.69	559.00	16899.00	14370	20240507	-20.88	10683	20231006	6.43	14370	-20.88	20240507	11100	2.43	20240321	14400	-21.04	20230818	11100	2.43	20240321	2.10	N	032960	500	52 억		36848	N	N	0	N	00	N
27	20240625	150418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11380	100	2	0.89	298180580	26195	152.70	11350	11500	11280	14660	7900	11280	11383.11	0.92	0	3639	11593	11436	11343	11186	11093	11390	11140	52	3380	500	7890	10	1	3986323	454	20.36	0.67	12	0.66	559.00	16899.00	14370	20240507	-20.81	10683	20231006	6.52	14370	-20.81	20240507	11100	2.52	20240321	14400	-20.97	20230818	11100	2.52	20240321	2.10	N	032960	500	52 억		36848	N	N	0	N	00	N
28	20240625	140418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11350	70	2	0.62	282839690	24844	144.82	11350	11500	11280	14660	7900	11280	11384.63	0.92	0	3643	11593	11436	11343	11186	11093	11390	11140	52	3380	500	7890	10	1	3986323	452	20.30	0.67	12	0.62	559.00	16899.00	14370	20240507	-21.02	10683	20231006	6.24	14370	-21.02	20240507	11100	2.25	20240321	14400	-21.18	20230818	11100	2.25	20240321	2.10	N	032960	500	52 억		36848	N	N	0	N	00	N
29	20240625	130418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11300	20	2	0.18	277336500	24357	141.98	11350	11500	11280	14660	7900	11280	11386.32	0.92	0	3862	11593	11436	11343	11186	11093	11390	11140	52	3380	500	7890	10	1	3986323	450	20.21	0.67	12	0.61	559.00	16899.00	14370	20240507	-21.36	10683	20231006	5.78	14370	-21.36	20240507	11100	1.80	20240321	14400	-21.53	20230818	11100	1.80	20240321	2.10	N	032960	500	52 억		36848	N	N	0	N	00	N
30	20240625	120419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11350	70	2	0.62	276283430	24264	141.44	11350	11500	11280	14660	7900	11280	11386.56	0.92	0	3828	11593	11436	11343	11186	11093	11390	11140	52	3380	500	7890	10	1	3986323	452	20.30	0.67	12	0.61	559.00	16899.00	14370	20240507	-21.02	10683	20231006	6.24	14370	-21.02	20240507	11100	2.25	20240321	14400	-21.18	20230818	11100	2.25	20240321	2.10	N	032960	500	52 억		36848	N	N	0	N	00	N
31	20240625	110421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11290	10	2	0.09	268444850	23574	137.42	11350	11500	11280	14660	7900	11280	11387.33	0.92	0	3878	11593	11436	11343	11186	11093	11390	11140	52	3380	500	7890	10	1	3986323	450	20.20	0.67	12	0.59	559.00	16899.00	14370	20240507	-21.43	10683	20231006	5.68	14370	-21.43	20240507	11100	1.71	20240321	14400	-21.60	20230818	11100	1.71	20240321	2.10	N	032960	500	52 억		36848	N	N	0	N	00	N
32	20240625	100417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	110	2	0.98	207580020	18214	106.17	11350	11500	11320	14660	7900	11280	11396.73	0.92	0	4836	11593	11436	11343	11186	11093	11390	11140	52	3380	500	7890	10	1	3986323	454	20.38	0.67	12	0.46	559.00	16899.00	14370	20240507	-20.74	10683	20231006	6.62	14370	-20.74	20240507	11100	2.61	20240321	14400	-20.90	20230818	11100	2.61	20240321	2.10	N	032960	500	52 억		36848	N	N	0	N	00	N
33	20240625	090418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	110	2	0.98	127070810	11140	64.94	11350	11500	11320	14660	7900	11280	11406.72	0.92	0	4386	11593	11436	11343	11186	11093	11390	11140	52	3380	500	7890	10	1	3986323	454	20.38	0.67	12	0.28	559.00	16899.00	14370	20240507	-20.74	10683	20231006	6.62	14370	-20.74	20240507	11100	2.61	20240321	14400	-20.90	20230818	11100	2.61	20240321	2.10	N	032960	500	52 억		36848	N	N	0	N	00	N
34	20240624	160416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11280	-130	5	-1.14	194029270	17150	80.54	11360	11500	11250	14830	7990	11410	11313.67	1.02	0	-3730	11756	11582	11486	11312	11216	11535	11265	52	3420	500	7980	10	1	3986323	450	20.18	0.67	12	0.43	559.00	16899.00	14370	20240507	-21.50	10683	20231006	5.59	14370	-21.50	20240507	11100	1.62	20240321	14400	-21.67	20230818	11100	1.62	20240321	1.96	N	032960	500	52 억		40577	N	N	0	N	00	N
35	20240624	150417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11260	-150	5	-1.31	173501370	15327	71.98	11360	11500	11250	14830	7990	11410	11319.98	1.02	0	-3304	11756	11582	11486	11312	11216	11535	11265	52	3420	500	7980	10	1	3986323	449	20.14	0.67	12	0.38	559.00	16899.00	14370	20240507	-21.64	10683	20231006	5.40	14370	-21.64	20240507	11100	1.44	20240321	14400	-21.81	20230818	11100	1.44	20240321	1.96	N	032960	500	52 억		40577	N	N	0	N	00	N
36	20240624	140417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11260	-150	5	-1.31	166839240	14735	69.20	11360	11500	11250	14830	7990	11410	11322.65	1.02	0	-3302	11756	11582	11486	11312	11216	11535	11265	52	3420	500	7980	10	1	3986323	449	20.14	0.67	12	0.37	559.00	16899.00	14370	20240507	-21.64	10683	20231006	5.40	14370	-21.64	20240507	11100	1.44	20240321	14400	-21.81	20230818	11100	1.44	20240321	1.96	N	032960	500	52 억		40577	N	N	0	N	00	N
37	20240624	130415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11250	-160	5	-1.40	162604250	14359	67.43	11360	11500	11250	14830	7990	11410	11324.20	1.02	0	-3307	11756	11582	11486	11312	11216	11535	11265	52	3420	500	7980	10	1	3986323	448	20.13	0.67	12	0.36	559.00	16899.00	14370	20240507	-21.71	10683	20231006	5.31	14370	-21.71	20240507	11100	1.35	20240321	14400	-21.88	20230818	11100	1.35	20240321	1.96	N	032960	500	52 억		40577	N	N	0	N	00	N
38	20240624	120417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	-100	5	-0.88	121896200	10750	50.48	11360	11500	11260	14830	7990	11410	11339.18	1.02	0	-2876	11756	11582	11486	11312	11216	11535	11265	52	3420	500	7980	10	1	3986323	451	20.23	0.67	12	0.27	559.00	16899.00	14370	20240507	-21.29	10683	20231006	5.87	14370	-21.29	20240507	11100	1.89	20240321	14400	-21.46	20230818	11100	1.89	20240321	1.96	N	032960	500	52 억		40577	N	N	0	N	00	N
39	20240624	110417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11270	-140	5	-1.23	114210080	10068	47.28	11360	11500	11270	14830	7990	11410	11343.87	1.02	0	-2751	11756	11582	11486	11312	11216	11535	11265	52	3420	500	7980	10	1	3986323	449	20.16	0.67	12	0.25	559.00	16899.00	14370	20240507	-21.57	10683	20231006	5.49	14370	-21.57	20240507	11100	1.53	20240321	14400	-21.74	20230818	11100	1.53	20240321	1.96	N	032960	500	52 억		40577	N	N	0	N	00	N
40	20240624	100417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	-20	5	-0.18	65621710	5777	27.13	11360	11500	11300	14830	7990	11410	11359.13	1.02	0	-51	11756	11582	11486	11312	11216	11535	11265	52	3420	500	7980	10	1	3986323	454	20.38	0.67	12	0.14	559.00	16899.00	14370	20240507	-20.74	10683	20231006	6.62	14370	-20.74	20240507	11100	2.61	20240321	14400	-20.90	20230818	11100	2.61	20240321	1.96	N	032960	500	52 억		40577	N	N	0	N	00	N
41	20240624	090417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	-100	5	-0.88	12289510	1085	5.10	11360	11410	11310	14830	7990	11410	11326.74	1.02	0	188	11756	11582	11486	11312	11216	11535	11265	52	3420	500	7980	10	1	3986323	451	20.23	0.67	12	0.03	559.00	16899.00	14370	20240507	-21.29	10683	20231006	5.87	14370	-21.29	20240507	11100	1.89	20240321	14400	-21.46	20230818	11100	1.89	20240321	1.96	N	032960	500	52 억		40577	N	N	0	N	00	N
42	20240621	160405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11410	-210	5	-1.81	242930090	21171	100.50	11620	11660	11390	15100	8140	11620	11474.66	1.16	0	-6233	11833	11726	11593	11486	11353	11780	11540	52	3480	500	8130	10	1	3986323	455	20.41	0.68	12	0.53	559.00	16899.00	14370	20240507	-20.60	10683	20231006	6.81	14370	-20.60	20240507	11100	2.79	20240321	14400	-20.76	20230818	11100	2.79	20240321	1.99	N	032960	500	52 억		46402	N	N	0	N	00	N
43	20240621	150404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	-230	5	-1.98	232038390	20216	95.97	11620	11660	11390	15100	8140	11620	11477.95	1.16	0	-6020	11833	11726	11593	11486	11353	11780	11540	52	3480	500	8130	10	1	3986323	454	20.38	0.67	12	0.51	559.00	16899.00	14370	20240507	-20.74	10683	20231006	6.62	14370	-20.74	20240507	11100	2.61	20240321	14400	-20.90	20230818	11100	2.61	20240321	1.99	N	032960	500	52 억		46402	N	N	0	N	00	N
44	20240621	140404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	-120	5	-1.03	185973370	16179	76.81	11620	11660	11400	15100	8140	11620	11494.73	1.16	0	-4934	11833	11726	11593	11486	11353	11780	11540	52	3480	500	8130	10	1	3986323	458	20.57	0.68	12	0.41	559.00	16899.00	14370	20240507	-19.97	10683	20231006	7.65	14370	-19.97	20240507	11100	3.60	20240321	14400	-20.14	20230818	11100	3.60	20240321	1.99	N	032960	500	52 억		46402	N	N	0	N	00	N
45	20240621	130405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11520	-100	5	-0.86	182545340	15881	75.39	11620	11660	11400	15100	8140	11620	11494.57	1.16	0	-4730	11833	11726	11593	11486	11353	11780	11540	52	3480	500	8130	10	1	3986323	459	20.61	0.68	12	0.40	559.00	16899.00	14370	20240507	-19.83	10683	20231006	7.83	14370	-19.83	20240507	11100	3.78	20240321	14400	-20.00	20230818	11100	3.78	20240321	1.99	N	032960	500	52 억		46402	N	N	0	N	00	N
46	20240621	120406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11410	-210	5	-1.81	171950480	14958	71.01	11620	11660	11400	15100	8140	11620	11495.54	1.16	0	-4706	11833	11726	11593	11486	11353	11780	11540	52	3480	500	8130	10	1	3986323	455	20.41	0.68	12	0.38	559.00	16899.00	14370	20240507	-20.60	10683	20231006	6.81	14370	-20.60	20240507	11100	2.79	20240321	14400	-20.76	20230818	11100	2.79	20240321	1.99	N	032960	500	52 억		46402	N	N	0	N	00	N
47	20240621	110405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	-190	5	-1.64	144394150	12544	59.55	11620	11660	11400	15100	8140	11620	11511.00	1.16	0	-4367	11833	11726	11593	11486	11353	11780	11540	52	3480	500	8130	10	1	3986323	456	20.45	0.68	12	0.31	559.00	16899.00	14370	20240507	-20.46	10683	20231006	6.99	14370	-20.46	20240507	11100	2.97	20240321	14400	-20.62	20230818	11100	2.97	20240321	1.99	N	032960	500	52 억		46402	N	N	0	N	00	N
48	20240621	100403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11450	-170	5	-1.46	100757290	8727	41.43	11620	11660	11400	15100	8140	11620	11545.46	1.16	0	-3422	11833	11726	11593	11486	11353	11780	11540	52	3480	500	8130	10	1	3986323	456	20.48	0.68	12	0.22	559.00	16899.00	14370	20240507	-20.32	10683	20231006	7.18	14370	-20.32	20240507	11100	3.15	20240321	14400	-20.49	20230818	11100	3.15	20240321	1.99	N	032960	500	52 억		46402	N	N	0	N	00	N
49	20240621	090406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11650	30	2	0.26	19591110	1686	8.00	11620	11650	11540	15100	8140	11620	11619.88	1.16	0	-476	11833	11726	11593	11486	11353	11780	11540	52	3480	500	8130	10	1	3986323	464	20.84	0.69	12	0.04	559.00	16899.00	14370	20240507	-18.93	10683	20231006	9.05	14370	-18.93	20240507	11100	4.95	20240321	14400	-19.10	20230818	11100	4.95	20240321	1.99	N	032960	500	52 억		46402	N	N	0	N	00	N
50	20240620	160404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11620	-30	5	-0.26	243313970	21064	100.04	11600	11700	11460	15140	8160	11650	11550.83	1.22	0	-2101	11850	11750	11580	11480	11310	11800	11530	52	3490	500	8150	10	1	3986323	463	20.79	0.69	12	0.53	559.00	16899.00	14370	20240507	-19.14	10683	20231006	8.77	14370	-19.14	20240507	11100	4.68	20240321	14400	-19.31	20230818	11100	4.68	20240321	2.02	N	032960	500	52 억		48634	N	N	0	N	00	N
51	20240620	150404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11590	-60	5	-0.52	221395060	19174	91.06	11600	11700	11460	15140	8160	11650	11546.63	1.22	0	-1888	11850	11750	11580	11480	11310	11800	11530	52	3490	500	8150	10	1	3986323	462	20.73	0.69	12	0.48	559.00	16899.00	14370	20240507	-19.35	10683	20231006	8.49	14370	-19.35	20240507	11100	4.41	20240321	14400	-19.51	20230818	11100	4.41	20240321	2.02	N	032960	500	52 억		48634	N	N	0	N	00	N
52	20240620	140403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11570	-80	5	-0.69	209120520	18114	86.03	11600	11700	11460	15140	8160	11650	11544.69	1.22	0	-1676	11850	11750	11580	11480	11310	11800	11530	52	3490	500	8150	10	1	3986323	461	20.70	0.68	12	0.45	559.00	16899.00	14370	20240507	-19.49	10683	20231006	8.30	14370	-19.49	20240507	11100	4.23	20240321	14400	-19.65	20230818	11100	4.23	20240321	2.02	N	032960	500	52 억		48634	N	N	0	N	00	N
53	20240620	130404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	-150	5	-1.29	199654950	17294	82.13	11600	11700	11460	15140	8160	11650	11544.75	1.22	0	-1533	11850	11750	11580	11480	11310	11800	11530	52	3490	500	8150	10	1	3986323	458	20.57	0.68	12	0.43	559.00	16899.00	14370	20240507	-19.97	10683	20231006	7.65	14370	-19.97	20240507	11100	3.60	20240321	14400	-20.14	20230818	11100	3.60	20240321	2.02	N	032960	500	52 억		48634	N	N	0	N	00	N
54	20240620	120404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11510	-140	5	-1.20	187655070	16251	77.18	11600	11700	11460	15140	8160	11650	11547.29	1.22	0	-1558	11850	11750	11580	11480	11310	11800	11530	52	3490	500	8150	10	1	3986323	459	20.59	0.68	12	0.41	559.00	16899.00	14370	20240507	-19.90	10683	20231006	7.74	14370	-19.90	20240507	11100	3.69	20240321	14400	-20.07	20230818	11100	3.69	20240321	2.02	N	032960	500	52 억		48634	N	N	0	N	00	N
55	20240620	110405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	-150	5	-1.29	174677090	15123	71.82	11600	11700	11460	15140	8160	11650	11550.43	1.22	0	-1065	11850	11750	11580	11480	11310	11800	11530	52	3490	500	8150	10	1	3986323	458	20.57	0.68	12	0.38	559.00	16899.00	14370	20240507	-19.97	10683	20231006	7.65	14370	-19.97	20240507	11100	3.60	20240321	14400	-20.14	20230818	11100	3.60	20240321	2.02	N	032960	500	52 억		48634	N	N	0	N	00	N
56	20240620	100405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11470	-180	5	-1.55	129066150	11159	53.00	11600	11700	11460	15140	8160	11650	11566.10	1.22	0	-594	11850	11750	11580	11480	11310	11800	11530	52	3490	500	8150	10	1	3986323	457	20.52	0.68	12	0.28	559.00	16899.00	14370	20240507	-20.18	10683	20231006	7.37	14370	-20.18	20240507	11100	3.33	20240321	14400	-20.35	20230818	11100	3.33	20240321	2.02	N	032960	500	52 억		48634	N	N	0	N	00	N
57	20240620	090409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11690	40	2	0.34	44514910	3824	18.16	11600	11700	11520	15140	8160	11650	11640.93	1.22	0	2642	11850	11750	11580	11480	11310	11800	11530	52	3490	500	8150	10	1	3986323	466	20.91	0.69	12	0.10	559.00	16899.00	14370	20240507	-18.65	10683	20231006	9.43	14370	-18.65	20240507	11100	5.32	20240321	14400	-18.82	20230818	11100	5.32	20240321	2.02	N	032960	500	52 억		48634	N	N	0	N	00	N
58	20240619	160402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11650	190	2	1.66	240932490	20900	66.24	11520	11680	11410	14890	8030	11460	11527.87	1.04	0	5793	11800	11630	11500	11330	11200	11565	11265	52	3430	500	8020	10	1	3986323	464	20.84	0.69	12	0.52	559.00	16899.00	14370	20240507	-18.93	10683	20231006	9.05	14370	-18.93	20240507	11100	4.95	20240321	14400	-19.10	20230818	11100	4.95	20240321	2.07	N	032960	500	52 억		41648	N	N	0	N	00	N
59	20240619	150401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11650	190	2	1.66	227483520	19745	62.58	11520	11660	11410	14890	8030	11460	11521.07	1.04	0	6007	11800	11630	11500	11330	11200	11565	11265	52	3430	500	8020	10	1	3986323	464	20.84	0.69	12	0.50	559.00	16899.00	14370	20240507	-18.93	10683	20231006	9.05	14370	-18.93	20240507	11100	4.95	20240321	14400	-19.10	20230818	11100	4.95	20240321	2.07	N	032960	500	52 억		41648	N	N	0	N	00	N
60	20240619	140404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11510	50	2	0.44	148391790	12910	40.92	11520	11590	11410	14890	8030	11460	11494.33	1.04	0	3352	11800	11630	11500	11330	11200	11565	11265	52	3430	500	8020	10	1	3986323	459	20.59	0.68	12	0.32	559.00	16899.00	14370	20240507	-19.90	10683	20231006	7.74	14370	-19.90	20240507	11100	3.69	20240321	14400	-20.07	20230818	11100	3.69	20240321	2.07	N	032960	500	52 억		41648	N	N	0	N	00	N
61	20240619	130402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11510	50	2	0.44	127790940	11123	35.25	11520	11590	11410	14890	8030	11460	11488.89	1.04	0	2979	11800	11630	11500	11330	11200	11565	11265	52	3430	500	8020	10	1	3986323	459	20.59	0.68	12	0.28	559.00	16899.00	14370	20240507	-19.90	10683	20231006	7.74	14370	-19.90	20240507	11100	3.69	20240321	14400	-20.07	20230818	11100	3.69	20240321	2.07	N	032960	500	52 억		41648	N	N	0	N	00	N
62	20240619	120401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	30	2	0.26	119950390	10441	33.09	11520	11590	11410	14890	8030	11460	11488.40	1.04	0	2944	11800	11630	11500	11330	11200	11565	11265	52	3430	500	8020	10	1	3986323	458	20.55	0.68	12	0.26	559.00	16899.00	14370	20240507	-20.04	10683	20231006	7.55	14370	-20.04	20240507	11100	3.51	20240321	14400	-20.21	20230818	11100	3.51	20240321	2.07	N	032960	500	52 억		41648	N	N	0	N	00	N
63	20240619	110403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11460	0	3	0.00	109557800	9537	30.23	11520	11590	11410	14890	8030	11460	11487.66	1.04	0	2645	11800	11630	11500	11330	11200	11565	11265	52	3430	500	8020	10	1	3986323	457	20.50	0.68	12	0.24	559.00	16899.00	14370	20240507	-20.25	10683	20231006	7.27	14370	-20.25	20240507	11100	3.24	20240321	14400	-20.42	20230818	11100	3.24	20240321	2.07	N	032960	500	52 억		41648	N	N	0	N	00	N
64	20240619	100405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	-20	5	-0.17	104138090	9063	28.72	11520	11590	11410	14890	8030	11460	11490.47	1.04	0	2715	11800	11630	11500	11330	11200	11565	11265	52	3430	500	8020	10	1	3986323	456	20.47	0.68	12	0.23	559.00	16899.00	14370	20240507	-20.39	10683	20231006	7.09	14370	-20.39	20240507	11100	3.06	20240321	14400	-20.56	20230818	11100	3.06	20240321	2.07	N	032960	500	52 억		41648	N	N	0	N	00	N
65	20240619	090409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11570	110	2	0.96	30193040	2615	8.29	11520	11590	11520	14890	8030	11460	11546.10	1.04	0	2093	11800	11630	11500	11330	11200	11565	11265	52	3430	500	8020	10	1	3986323	461	20.70	0.68	12	0.07	559.00	16899.00	14370	20240507	-19.49	10683	20231006	8.30	14370	-19.49	20240507	11100	4.23	20240321	14400	-19.65	20230818	11100	4.23	20240321	2.07	N	032960	500	52 억		41648	N	N	0	N	00	N
66	20240618	160401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11460	-20	5	-0.17	360034790	31328	75.90	11510	11670	11370	14920	8040	11480	11492.43	0.97	0	2846	12066	11772	11626	11332	11186	11700	11260	52	3440	500	8030	10	1	3986323	457	20.50	0.68	12	0.79	559.00	16899.00	14370	20240507	-20.25	10683	20231006	7.27	14370	-20.25	20240507	11100	3.24	20240321	14400	-20.42	20230818	11100	3.24	20240321	1.98	N	032960	500	52 억		38590	N	N	0	N	00	N
67	20240618	150358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	-40	5	-0.35	347732670	30255	73.30	11510	11670	11370	14920	8040	11480	11493.40	0.97	0	2947	12066	11772	11626	11332	11186	11700	11260	52	3440	500	8030	10	1	3986323	456	20.47	0.68	12	0.76	559.00	16899.00	14370	20240507	-20.39	10683	20231006	7.09	14370	-20.39	20240507	11100	3.06	20240321	14400	-20.56	20230818	11100	3.06	20240321	1.98	N	032960	500	52 억		38590	N	N	0	N	00	N
68	20240618	140359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11460	-20	5	-0.17	282482110	24531	59.44	11510	11670	11370	14920	8040	11480	11515.31	0.97	0	2949	12066	11772	11626	11332	11186	11700	11260	52	3440	500	8030	10	1	3986323	457	20.50	0.68	12	0.62	559.00	16899.00	14370	20240507	-20.25	10683	20231006	7.27	14370	-20.25	20240507	11100	3.24	20240321	14400	-20.42	20230818	11100	3.24	20240321	1.98	N	032960	500	52 억		38590	N	N	0	N	00	N
69	20240618	130402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11470	-10	5	-0.09	273319360	23732	57.50	11510	11670	11370	14920	8040	11480	11516.91	0.97	0	3018	12066	11772	11626	11332	11186	11700	11260	52	3440	500	8030	10	1	3986323	457	20.52	0.68	12	0.60	559.00	16899.00	14370	20240507	-20.18	10683	20231006	7.37	14370	-20.18	20240507	11100	3.33	20240321	14400	-20.35	20230818	11100	3.33	20240321	1.98	N	032960	500	52 억		38590	N	N	0	N	00	N
70	20240618	120401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11470	-10	5	-0.09	270351790	23474	56.87	11510	11670	11370	14920	8040	11480	11517.07	0.97	0	3029	12066	11772	11626	11332	11186	11700	11260	52	3440	500	8030	10	1	3986323	457	20.52	0.68	12	0.59	559.00	16899.00	14370	20240507	-20.18	10683	20231006	7.37	14370	-20.18	20240507	11100	3.33	20240321	14400	-20.35	20230818	11100	3.33	20240321	1.98	N	032960	500	52 억		38590	N	N	0	N	00	N
71	20240618	110400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11540	60	2	0.52	221612730	19231	46.59	11510	11670	11370	14920	8040	11480	11523.72	0.97	0	2980	12066	11772	11626	11332	11186	11700	11260	52	3440	500	8030	10	1	3986323	460	20.64	0.68	12	0.48	559.00	16899.00	14370	20240507	-19.69	10683	20231006	8.02	14370	-19.69	20240507	11100	3.96	20240321	14400	-19.86	20230818	11100	3.96	20240321	1.98	N	032960	500	52 억		38590	N	N	0	N	00	N
72	20240618	100401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11540	60	2	0.52	180732390	15662	37.95	11510	11670	11400	14920	8040	11480	11539.55	0.97	0	2761	12066	11772	11626	11332	11186	11700	11260	52	3440	500	8030	10	1	3986323	460	20.64	0.68	12	0.39	559.00	16899.00	14370	20240507	-19.69	10683	20231006	8.02	14370	-19.69	20240507	11100	3.96	20240321	14400	-19.86	20230818	11100	3.96	20240321	1.98	N	032960	500	52 억		38590	N	N	0	N	00	N
73	20240618	090404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11650	170	2	1.48	53641880	4630	11.22	11510	11670	11510	14920	8040	11480	11585.72	0.97	0	3161	12066	11772	11626	11332	11186	11700	11260	52	3440	500	8030	10	1	3986323	464	20.84	0.69	12	0.12	559.00	16899.00	14370	20240507	-18.93	10683	20231006	9.05	14370	-18.93	20240507	11100	4.95	20240321	14400	-19.10	20230818	11100	4.95	20240321	1.98	N	032960	500	52 억		38590	N	N	0	N	00	N
74	20240617	160358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11480	-320	5	-2.71	477058870	40767	53.76	11800	11920	11480	15340	8260	11800	11706.67	1.09	0	-5020	12540	12170	11980	11610	11420	12075	11515	52	3540	500	8260	10	1	3986323	458	20.54	0.68	12	1.02	559.00	16899.00	14370	20240507	-20.11	10683	20231006	7.46	14370	-20.11	20240507	11100	3.42	20240321	14400	-20.28	20230818	11100	3.42	20240321	2.02	N	032960	500	52 억		43610	N	N	0	N	00	N
75	20240617	150403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11630	-170	5	-1.44	357069680	30384	40.07	11800	11920	11630	15340	8260	11800	11751.90	1.09	0	-2536	12540	12170	11980	11610	11420	12075	11515	52	3540	500	8260	10	1	3986323	464	20.81	0.69	12	0.76	559.00	16899.00	14370	20240507	-19.07	10683	20231006	8.86	14370	-19.07	20240507	11100	4.77	20240321	14400	-19.24	20230818	11100	4.77	20240321	2.02	N	032960	500	52 억		43610	N	N	0	N	00	N
76	20240617	140356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11720	-80	5	-0.68	335798200	28558	37.66	11800	11920	11640	15340	8260	11800	11758.46	1.09	0	-2214	12540	12170	11980	11610	11420	12075	11515	52	3540	500	8260	10	1	3986323	467	20.97	0.69	12	0.72	559.00	16899.00	14370	20240507	-18.44	10683	20231006	9.71	14370	-18.44	20240507	11100	5.59	20240321	14400	-18.61	20230818	11100	5.59	20240321	2.02	N	032960	500	52 억		43610	N	N	0	N	00	N
77	20240617	130356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11710	-90	5	-0.76	306236120	26027	34.32	11800	11920	11640	15340	8260	11800	11766.09	1.09	0	-2297	12540	12170	11980	11610	11420	12075	11515	52	3540	500	8260	10	1	3986323	467	20.95	0.69	12	0.65	559.00	16899.00	14370	20240507	-18.51	10683	20231006	9.61	14370	-18.51	20240507	11100	5.50	20240321	14400	-18.68	20230818	11100	5.50	20240321	2.02	N	032960	500	52 억		43610	N	N	0	N	00	N
78	20240617	120357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11720	-80	5	-0.68	287855030	24452	32.24	11800	11920	11640	15340	8260	11800	11772.25	1.09	0	-2193	12540	12170	11980	11610	11420	12075	11515	52	3540	500	8260	10	1	3986323	467	20.97	0.69	12	0.61	559.00	16899.00	14370	20240507	-18.44	10683	20231006	9.71	14370	-18.44	20240507	11100	5.59	20240321	14400	-18.61	20230818	11100	5.59	20240321	2.02	N	032960	500	52 억		43610	N	N	0	N	00	N
79	20240617	110355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11720	-80	5	-0.68	255994370	21720	28.64	11800	11920	11670	15340	8260	11800	11786.11	1.09	0	-1900	12540	12170	11980	11610	11420	12075	11515	52	3540	500	8260	10	1	3986323	467	20.97	0.69	12	0.54	559.00	16899.00	14370	20240507	-18.44	10683	20231006	9.71	14370	-18.44	20240507	11100	5.59	20240321	14400	-18.61	20230818	11100	5.59	20240321	2.02	N	032960	500	52 억		43610	N	N	0	N	00	N
80	20240617	100357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11750	-50	5	-0.42	134117970	11372	15.00	11800	11920	11680	15340	8260	11800	11793.70	1.09	0	-454	12540	12170	11980	11610	11420	12075	11515	52	3540	500	8260	10	1	3986323	468	21.02	0.70	12	0.29	559.00	16899.00	14370	20240507	-18.23	10683	20231006	9.99	14370	-18.23	20240507	11100	5.86	20240321	14400	-18.40	20230818	11100	5.86	20240321	2.02	N	032960	500	52 억		43610	N	N	0	N	00	N
81	20240617	090358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11840	40	2	0.34	57717920	4862	6.41	11800	11920	11800	15340	8260	11800	11871.23	1.09	0	2632	12540	12170	11980	11610	11420	12075	11515	52	3540	500	8260	10	1	3986323	472	21.18	0.70	12	0.12	559.00	16899.00	14370	20240507	-17.61	10683	20231006	10.83	14370	-17.61	20240507	11100	6.67	20240321	14400	-17.78	20230818	11100	6.67	20240321	2.02	N	032960	500	52 억		43610	N	N	0	N	00	N
82	20240614	160328	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11800	30	2	0.25	913687010	75757	349.40	12000	12350	11790	15300	8240	11770	12061.45	1.33	0	-9250	12210	11990	11880	11660	11550	11935	11605	52	3530	500	8230	10	1	3986323	470	21.11	0.70	12	1.90	559.00	16899.00	14370	20240507	-17.88	10683	20231006	10.46	14370	-17.88	20240507	11100	6.31	20240321	14400	-18.06	20230818	11100	6.31	20240321	2.00	N	032960	500	52 억		52860	N	N	0	N	00	N
83	20240614	150328	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11820	50	2	0.42	888730380	73643	339.65	12000	12350	11820	15300	8240	11770	12068.09	1.33	0	-8793	12210	11990	11880	11660	11550	11935	11605	52	3530	500	8230	10	1	3986323	471	21.14	0.70	12	1.85	559.00	16899.00	14370	20240507	-17.75	10683	20231006	10.64	14370	-17.75	20240507	11100	6.49	20240321	14400	-17.92	20230818	11100	6.49	20240321	2.00	N	032960	500	52 억		52860	N	N	0	N	00	N
84	20240614	140328	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11860	90	2	0.76	842384150	69729	321.60	12000	12350	11820	15300	8240	11770	12080.83	1.33	0	-8298	12210	11990	11880	11660	11550	11935	11605	52	3530	500	8230	10	1	3986323	473	21.22	0.70	12	1.75	559.00	16899.00	14370	20240507	-17.47	10683	20231006	11.02	14370	-17.47	20240507	11100	6.85	20240321	14400	-17.64	20230818	11100	6.85	20240321	2.00	N	032960	500	52 억		52860	N	N	0	N	00	N
85	20240614	130328	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11860	90	2	0.76	813605010	67303	310.41	12000	12350	11820	15300	8240	11770	12088.69	1.33	0	-7937	12210	11990	11880	11660	11550	11935	11605	52	3530	500	8230	10	1	3986323	473	21.22	0.70	12	1.69	559.00	16899.00	14370	20240507	-17.47	10683	20231006	11.02	14370	-17.47	20240507	11100	6.85	20240321	14400	-17.64	20230818	11100	6.85	20240321	2.00	N	032960	500	52 억		52860	N	N	0	N	00	N
86	20240614	120330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11920	150	2	1.27	807861470	66819	308.18	12000	12350	11820	15300	8240	11770	12090.30	1.33	0	-7737	12210	11990	11880	11660	11550	11935	11605	52	3530	500	8230	10	1	3986323	475	21.32	0.71	12	1.68	559.00	16899.00	14370	20240507	-17.05	10683	20231006	11.58	14370	-17.05	20240507	11100	7.39	20240321	14400	-17.22	20230818	11100	7.39	20240321	2.00	N	032960	500	52 억		52860	N	N	0	N	00	N
87	20240614	110351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11880	110	2	0.93	762356730	62984	290.49	12000	12350	11870	15300	8240	11770	12103.97	1.33	0	-5908	12210	11990	11880	11660	11550	11935	11605	52	3530	500	8230	10	1	3986323	474	21.25	0.70	12	1.58	559.00	16899.00	14370	20240507	-17.33	10683	20231006	11.20	14370	-17.33	20240507	11100	7.03	20240321	14400	-17.50	20230818	11100	7.03	20240321	2.00	N	032960	500	52 억		52860	N	N	0	N	00	N
88	20240614	100351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11910	140	2	1.19	708802610	58486	269.74	12000	12350	11870	15300	8240	11770	12119.18	1.33	0	-4948	12210	11990	11880	11660	11550	11935	11605	52	3530	500	8230	10	1	3986323	475	21.31	0.70	12	1.47	559.00	16899.00	14370	20240507	-17.12	10683	20231006	11.49	14370	-17.12	20240507	11100	7.30	20240321	14400	-17.29	20230818	11100	7.30	20240321	2.00	N	032960	500	52 억		52860	N	N	0	N	00	N
89	20240614	090353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12090	320	2	2.72	191864920	15974	73.67	12000	12100	11890	15300	8240	11770	12011.08	1.33	0	703	12210	11990	11880	11660	11550	11935	11605	52	3530	500	8230	10	1	3986323	482	21.63	0.72	12	0.40	559.00	16899.00	14370	20240507	-15.87	10683	20231006	13.17	14370	-15.87	20240507	11100	8.92	20240321	14400	-16.04	20230818	11100	8.92	20240321	2.00	N	032960	500	52 억		52860	N	N	0	N	00	N
90	20240613	160348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11770	-170	5	-1.42	253787240	21330	158.13	12050	12100	11770	15520	8360	11940	11898.21	1.48	0	-4649	12160	12050	11950	11840	11740	12000	11790	52	3580	500	8350	10	1	3986323	469	21.06	0.70	12	0.54	559.00	16899.00	14370	20240507	-18.09	10683	20231006	10.18	14370	-18.09	20240507	11100	6.04	20240321	14400	-18.26	20230818	11100	6.04	20240321	2.08	N	032960	500	52 억		58886	N	N	0	N	00	N
91	20240613	150355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11850	-90	5	-0.75	232507570	19523	144.73	12050	12100	11790	15520	8360	11940	11909.42	1.48	0	-4222	12160	12050	11950	11840	11740	12000	11790	52	3580	500	8350	10	1	3986323	472	21.20	0.70	12	0.49	559.00	16899.00	14370	20240507	-17.54	10683	20231006	10.92	14370	-17.54	20240507	11100	6.76	20240321	14400	-17.71	20230818	11100	6.76	20240321	2.08	N	032960	500	52 억		58886	N	N	0	N	00	N
92	20240613	140349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11810	-130	5	-1.09	208778190	17512	129.82	12050	12100	11790	15520	8360	11940	11922.01	1.48	0	-3884	12160	12050	11950	11840	11740	12000	11790	52	3580	500	8350	10	1	3986323	471	21.13	0.70	12	0.44	559.00	16899.00	14370	20240507	-17.81	10683	20231006	10.55	14370	-17.81	20240507	11100	6.40	20240321	14400	-17.99	20230818	11100	6.40	20240321	2.08	N	032960	500	52 억		58886	N	N	0	N	00	N
93	20240613	130352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11810	-130	5	-1.09	182519100	15288	113.34	12050	12100	11800	15520	8360	11940	11938.72	1.48	0	-3099	12160	12050	11950	11840	11740	12000	11790	52	3580	500	8350	10	1	3986323	471	21.13	0.70	12	0.38	559.00	16899.00	14370	20240507	-17.81	10683	20231006	10.55	14370	-17.81	20240507	11100	6.40	20240321	14400	-17.99	20230818	11100	6.40	20240321	2.08	N	032960	500	52 억		58886	N	N	0	N	00	N
94	20240613	120352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11850	-90	5	-0.75	168082640	14066	104.28	12050	12100	11820	15520	8360	11940	11949.57	1.48	0	-2905	12160	12050	11950	11840	11740	12000	11790	52	3580	500	8350	10	1	3986323	472	21.20	0.70	12	0.35	559.00	16899.00	14370	20240507	-17.54	10683	20231006	10.92	14370	-17.54	20240507	11100	6.76	20240321	14400	-17.71	20230818	11100	6.76	20240321	2.08	N	032960	500	52 억		58886	N	N	0	N	00	N
95	20240613	110348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11890	-50	5	-0.42	150950460	12618	93.54	12050	12100	11830	15520	8360	11940	11963.11	1.48	0	-2407	12160	12050	11950	11840	11740	12000	11790	52	3580	500	8350	10	1	3986323	474	21.27	0.70	12	0.32	559.00	16899.00	14370	20240507	-17.26	10683	20231006	11.30	14370	-17.26	20240507	11100	7.12	20240321	14400	-17.43	20230818	11100	7.12	20240321	2.08	N	032960	500	52 억		58886	N	N	0	N	00	N
96	20240613	100349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11900	-40	5	-0.34	103867880	8649	64.12	12050	12100	11900	15520	8360	11940	12009.24	1.48	0	-1946	12160	12050	11950	11840	11740	12000	11790	52	3580	500	8350	10	1	3986323	474	21.29	0.70	12	0.22	559.00	16899.00	14370	20240507	-17.19	10683	20231006	11.39	14370	-17.19	20240507	11100	7.21	20240321	14400	-17.36	20230818	11100	7.21	20240321	2.08	N	032960	500	52 억		58886	N	N	0	N	00	N
97	20240613	090353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12070	130	2	1.09	49216250	4085	30.28	12050	12100	11980	15520	8360	11940	12048.04	1.48	0	-643	12160	12050	11950	11840	11740	12000	11790	52	3580	500	8350	10	1	3986323	481	21.59	0.71	12	0.10	559.00	16899.00	14370	20240507	-16.01	10683	20231006	12.98	14370	-16.01	20240507	11100	8.74	20240321	14400	-16.18	20230818	11100	8.74	20240321	2.08	N	032960	500	52 억		58886	N	N	0	N	00	N
98	20240612	160346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11940	-80	5	-0.67	158967200	13295	123.57	12000	12060	11850	15620	8420	12020	11956.95	1.43	0	1931	12206	12112	12006	11912	11806	12060	11860	52	3600	500	8410	10	1	3986323	476	21.36	0.71	12	0.33	559.00	16899.00	14370	20240507	-16.91	10683	20231006	11.77	14370	-16.91	20240507	11100	7.57	20240321	14400	-17.08	20230818	11100	7.57	20240321	2.10	N	032960	500	52 억		57051	N	N	0	N	00	N
99	20240612	150352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11870	-150	5	-1.25	145424190	12160	113.02	12000	12060	11850	15620	8420	12020	11959.23	1.43	0	2267	12206	12112	12006	11912	11806	12060	11860	52	3600	500	8410	10	1	3986323	473	21.23	0.70	12	0.31	559.00	16899.00	14370	20240507	-17.40	10683	20231006	11.11	14370	-17.40	20240507	11100	6.94	20240321	14400	-17.57	20230818	11100	6.94	20240321	2.10	N	032960	500	52 억		57051	N	N	0	N	00	N
100	20240612	140348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11870	-150	5	-1.25	135476510	11322	105.23	12000	12060	11850	15620	8420	12020	11965.78	1.43	0	2343	12206	12112	12006	11912	11806	12060	11860	52	3600	500	8410	10	1	3986323	473	21.23	0.70	12	0.28	559.00	16899.00	14370	20240507	-17.40	10683	20231006	11.11	14370	-17.40	20240507	11100	6.94	20240321	14400	-17.57	20230818	11100	6.94	20240321	2.10	N	032960	500	52 억		57051	N	N	0	N	00	N
101	20240612	130347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11860	-160	5	-1.33	131666050	11001	102.25	12000	12060	11850	15620	8420	12020	11968.55	1.43	0	2621	12206	12112	12006	11912	11806	12060	11860	52	3600	500	8410	10	1	3986323	473	21.22	0.70	12	0.28	559.00	16899.00	14370	20240507	-17.47	10683	20231006	11.02	14370	-17.47	20240507	11100	6.85	20240321	14400	-17.64	20230818	11100	6.85	20240321	2.10	N	032960	500	52 억		57051	N	N	0	N	00	N
102	20240612	120347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11950	-70	5	-0.58	119958610	10015	93.08	12000	12060	11880	15620	8420	12020	11977.89	1.43	0	3272	12206	12112	12006	11912	11806	12060	11860	52	3600	500	8410	10	1	3986323	476	21.38	0.71	12	0.25	559.00	16899.00	14370	20240507	-16.84	10683	20231006	11.86	14370	-16.84	20240507	11100	7.66	20240321	14400	-17.01	20230818	11100	7.66	20240321	2.10	N	032960	500	52 억		57051	N	N	0	N	00	N
103	20240612	110346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11990	-30	5	-0.25	104559110	8722	81.07	12000	12060	11890	15620	8420	12020	11987.97	1.43	0	4092	12206	12112	12006	11912	11806	12060	11860	52	3600	500	8410	10	1	3986323	478	21.45	0.71	12	0.22	559.00	16899.00	14370	20240507	-16.56	10683	20231006	12.23	14370	-16.56	20240507	11100	8.02	20240321	14400	-16.74	20230818	11100	8.02	20240321	2.10	N	032960	500	52 억		57051	N	N	0	N	00	N
104	20240612	100346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	-20	5	-0.17	102568880	8556	79.52	12000	12060	11890	15620	8420	12020	11987.95	1.43	0	4113	12206	12112	12006	11912	11806	12060	11860	52	3600	500	8410	10	1	3986323	478	21.47	0.71	12	0.21	559.00	16899.00	14370	20240507	-16.49	10683	20231006	12.33	14370	-16.49	20240507	11100	8.11	20240321	14400	-16.67	20230818	11100	8.11	20240321	2.10	N	032960	500	52 억		57051	N	N	0	N	00	N
105	20240612	090347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	-20	5	-0.17	1116000	93	0.86	12000	12000	12000	15620	8420	12020	12000.00	1.43	0	0	12206	12112	12006	11912	11806	12060	11860	52	3600	500	8410	10	1	3986323	478	21.47	0.71	12	0.00	559.00	16899.00	14370	20240507	-16.49	10683	20231006	12.33	14370	-16.49	20240507	11100	8.11	20240321	14400	-16.67	20230818	11100	8.11	20240321	2.10	N	032960	500	52 억		57051	N	N	0	N	00	N
106	20240610	160344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12070	240	2	2.03	140307750	11839	44.00	11800	12070	11740	15370	8290	11830	11850.45	1.45	0	2712	12076	11952	11836	11712	11596	11895	11655	52	3540	500	8280	10	1	3986323	481	21.59	0.71	12	0.30	559.00	16899.00	14370	20240507	-16.01	10683	20231006	12.98	14370	-16.01	20240507	11100	8.74	20240321	14400	-16.18	20230818	11100	8.74	20240321	2.30	N	032960	500	52 억		57809	N	N	0	N	00	N
107	20240610	150346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11970	140	2	1.18	125145350	10574	39.30	11800	11980	11740	15370	8290	11830	11835.19	1.45	0	2842	12076	11952	11836	11712	11596	11895	11655	52	3540	500	8280	10	1	3986323	477	21.41	0.71	12	0.27	559.00	16899.00	14370	20240507	-16.70	10683	20231006	12.05	14370	-16.70	20240507	11100	7.84	20240321	14400	-16.88	20230818	11100	7.84	20240321	2.30	N	032960	500	52 억		57809	N	N	0	N	00	N
108	20240610	140345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11810	-20	5	-0.17	108975120	9215	34.25	11800	11900	11740	15370	8290	11830	11825.84	1.45	0	2269	12076	11952	11836	11712	11596	11895	11655	52	3540	500	8280	10	1	3986323	471	21.13	0.70	12	0.23	559.00	16899.00	14370	20240507	-17.81	10683	20231006	10.55	14370	-17.81	20240507	11100	6.40	20240321	14400	-17.99	20230818	11100	6.40	20240321	2.30	N	032960	500	52 억		57809	N	N	0	N	00	N
109	20240610	130344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11820	-10	5	-0.08	88382220	7474	27.78	11800	11900	11740	15370	8290	11830	11825.29	1.45	0	2111	12076	11952	11836	11712	11596	11895	11655	52	3540	500	8280	10	1	3986323	471	21.14	0.70	12	0.19	559.00	16899.00	14370	20240507	-17.75	10683	20231006	10.64	14370	-17.75	20240507	11100	6.49	20240321	14400	-17.92	20230818	11100	6.49	20240321	2.30	N	032960	500	52 억		57809	N	N	0	N	00	N
110	20240610	120345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11840	10	2	0.08	83487070	7060	26.24	11800	11900	11740	15370	8290	11830	11825.36	1.45	0	2111	12076	11952	11836	11712	11596	11895	11655	52	3540	500	8280	10	1	3986323	472	21.18	0.70	12	0.18	559.00	16899.00	14370	20240507	-17.61	10683	20231006	10.83	14370	-17.61	20240507	11100	6.67	20240321	14400	-17.78	20230818	11100	6.67	20240321	2.30	N	032960	500	52 억		57809	N	N	0	N	00	N
111	20240610	110347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11840	10	2	0.08	77312570	6538	24.30	11800	11900	11740	15370	8290	11830	11825.11	1.45	0	2176	12076	11952	11836	11712	11596	11895	11655	52	3540	500	8280	10	1	3986323	472	21.18	0.70	12	0.16	559.00	16899.00	14370	20240507	-17.61	10683	20231006	10.83	14370	-17.61	20240507	11100	6.67	20240321	14400	-17.78	20230818	11100	6.67	20240321	2.30	N	032960	500	52 억		57809	N	N	0	N	00	N
112	20240610	100346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11810	-20	5	-0.17	67480940	5707	21.21	11800	11900	11740	15370	8290	11830	11824.24	1.45	0	2221	12076	11952	11836	11712	11596	11895	11655	52	3540	500	8280	10	1	3986323	471	21.13	0.70	12	0.14	559.00	16899.00	14370	20240507	-17.81	10683	20231006	10.55	14370	-17.81	20240507	11100	6.40	20240321	14400	-17.99	20230818	11100	6.40	20240321	2.30	N	032960	500	52 억		57809	N	N	0	N	00	N
113	20240610	090350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11800	-30	5	-0.25	1625060	138	0.51	11800	11800	11740	15370	8290	11830	11775.80	1.45	0	-56	12076	11952	11836	11712	11596	11895	11655	52	3540	500	8280	10	1	3986323	470	21.11	0.70	12	0.00	559.00	16899.00	14370	20240507	-17.88	10683	20231006	10.46	14370	-17.88	20240507	11100	6.31	20240321	14400	-18.06	20230818	11100	6.31	20240321	2.30	N	032960	500	52 억		57809	N	N	0	N	00	N
114	20240607	160355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11830	-120	5	-1.00	304977850	25829	173.15	11960	11960	11720	15530	8370	11950	11806.73	1.41	0	1432	12190	12070	11990	11870	11790	12030	11830	52	3580	500	8360	10	1	3986323	472	21.16	0.70	12	0.65	559.00	16899.00	14370	20240507	-17.68	10683	20231006	10.74	14370	-17.68	20240507	11100	6.58	20240321	14400	-17.85	20230818	11100	6.58	20240321	2.33	N	032960	500	52 억		56391	N	N	0	N	00	N
115	20240607	150358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11780	-170	5	-1.42	286355020	24254	162.59	11960	11960	11720	15530	8370	11950	11805.64	1.41	0	1899	12190	12070	11990	11870	11790	12030	11830	52	3580	500	8360	10	1	3986323	470	21.07	0.70	12	0.61	559.00	16899.00	14370	20240507	-18.02	10683	20231006	10.27	14370	-18.02	20240507	11100	6.13	20240321	14400	-18.19	20230818	11100	6.13	20240321	2.33	N	032960	500	52 억		56391	N	N	0	N	00	N
116	20240607	140356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11790	-160	5	-1.34	251553830	21298	142.78	11960	11960	11720	15530	8370	11950	11810.19	1.41	0	404	12190	12070	11990	11870	11790	12030	11830	52	3580	500	8360	10	1	3986323	470	21.09	0.70	12	0.53	559.00	16899.00	14370	20240507	-17.95	10683	20231006	10.36	14370	-17.95	20240507	11100	6.22	20240321	14400	-18.12	20230818	11100	6.22	20240321	2.33	N	032960	500	52 억		56391	N	N	0	N	00	N
117	20240607	130356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11790	-160	5	-1.34	202209530	17098	114.62	11960	11960	11720	15530	8370	11950	11825.44	1.41	0	402	12190	12070	11990	11870	11790	12030	11830	52	3580	500	8360	10	1	3986323	470	21.09	0.70	12	0.43	559.00	16899.00	14370	20240507	-17.95	10683	20231006	10.36	14370	-17.95	20240507	11100	6.22	20240321	14400	-18.12	20230818	11100	6.22	20240321	2.33	N	032960	500	52 억		56391	N	N	0	N	00	N
118	20240607	120356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11870	-80	5	-0.67	180842450	15286	102.47	11960	11960	11720	15530	8370	11950	11829.44	1.41	0	174	12190	12070	11990	11870	11790	12030	11830	52	3580	500	8360	10	1	3986323	473	21.23	0.70	12	0.38	559.00	16899.00	14370	20240507	-17.40	10683	20231006	11.11	14370	-17.40	20240507	11100	6.94	20240321	14400	-17.57	20230818	11100	6.94	20240321	2.33	N	032960	500	52 억		56391	N	N	0	N	00	N
119	20240607	110356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11790	-160	5	-1.34	178535710	15091	101.17	11960	11960	11720	15530	8370	11950	11829.44	1.41	0	174	12190	12070	11990	11870	11790	12030	11830	52	3580	500	8360	10	1	3986323	470	21.09	0.70	12	0.38	559.00	16899.00	14370	20240507	-17.95	10683	20231006	10.36	14370	-17.95	20240507	11100	6.22	20240321	14400	-18.12	20230818	11100	6.22	20240321	2.33	N	032960	500	52 억		56391	N	N	0	N	00	N
120	20240607	100355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11910	-40	5	-0.33	164112260	13870	92.98	11960	11960	11720	15530	8370	11950	11830.92	1.41	0	636	12190	12070	11990	11870	11790	12030	11830	52	3580	500	8360	10	1	3986323	475	21.31	0.70	12	0.35	559.00	16899.00	14370	20240507	-17.12	10683	20231006	11.49	14370	-17.12	20240507	11100	7.30	20240321	14400	-17.29	20230818	11100	7.30	20240321	2.33	N	032960	500	52 억		56391	N	N	0	N	00	N
121	20240607	090352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11960	10	2	0.08	2617780	219	1.47	11960	11960	11960	15530	8370	11950	11960.00	1.41	0	-10	12190	12070	11990	11870	11790	12030	11830	52	3580	500	8360	10	1	3986323	477	21.40	0.71	12	0.01	559.00	16899.00	14370	20240507	-16.77	10683	20231006	11.95	14370	-16.77	20240507	11100	7.75	20240321	14400	-16.94	20230818	11100	7.75	20240321	2.33	N	032960	500	52 억		56391	N	N	0	N	00	N
122	20240605	160352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11950	-90	5	-0.75	177527380	14765	105.40	12080	12110	11910	15650	8430	12040	12023.53	1.38	0	1400	12253	12146	12023	11916	11793	12155	11925	52	3610	500	8420	10	1	3986323	476	21.38	0.71	12	0.37	559.00	16899.00	14370	20240507	-16.84	10683	20231006	11.86	14370	-16.84	20240507	11100	7.66	20240321	14400	-17.01	20230818	11100	7.66	20240321	2.30	N	032960	500	52 억		54967	N	N	0	N	00	N
123	20240605	150352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11980	-60	5	-0.50	165591340	13768	98.29	12080	12110	11910	15650	8430	12040	12027.26	1.38	0	1785	12253	12146	12023	11916	11793	12155	11925	52	3610	500	8420	10	1	3986323	478	21.43	0.71	12	0.35	559.00	16899.00	14370	20240507	-16.63	10683	20231006	12.14	14370	-16.63	20240507	11100	7.93	20240321	14400	-16.81	20230818	11100	7.93	20240321	2.30	N	032960	500	52 억		54967	N	N	0	N	00	N
124	20240605	140351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11960	-80	5	-0.66	139887780	11619	82.95	12080	12110	11920	15650	8430	12040	12039.57	1.38	0	1894	12253	12146	12023	11916	11793	12155	11925	52	3610	500	8420	10	1	3986323	477	21.40	0.71	12	0.29	559.00	16899.00	14370	20240507	-16.77	10683	20231006	11.95	14370	-16.77	20240507	11100	7.75	20240321	14400	-16.94	20230818	11100	7.75	20240321	2.30	N	032960	500	52 억		54967	N	N	0	N	00	N
125	20240605	130354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12030	-10	5	-0.08	132131650	10973	78.33	12080	12110	11920	15650	8430	12040	12041.52	1.38	0	1849	12253	12146	12023	11916	11793	12155	11925	52	3610	500	8420	10	1	3986323	480	21.52	0.71	12	0.28	559.00	16899.00	14370	20240507	-16.28	10683	20231006	12.61	14370	-16.28	20240507	11100	8.38	20240321	14400	-16.46	20230818	11100	8.38	20240321	2.30	N	032960	500	52 억		54967	N	N	0	N	00	N
126	20240605	120352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12020	-20	5	-0.17	115032240	9545	68.14	12080	12110	11920	15650	8430	12040	12051.57	1.38	0	2854	12253	12146	12023	11916	11793	12155	11925	52	3610	500	8420	10	1	3986323	479	21.50	0.71	12	0.24	559.00	16899.00	14370	20240507	-16.35	10683	20231006	12.52	14370	-16.35	20240507	11100	8.29	20240321	14400	-16.53	20230818	11100	8.29	20240321	2.30	N	032960	500	52 억		54967	N	N	0	N	00	N
127	20240605	110354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11980	-60	5	-0.50	112410030	9327	66.58	12080	12110	11920	15650	8430	12040	12052.11	1.38	0	3034	12253	12146	12023	11916	11793	12155	11925	52	3610	500	8420	10	1	3986323	478	21.43	0.71	12	0.23	559.00	16899.00	14370	20240507	-16.63	10683	20231006	12.14	14370	-16.63	20240507	11100	7.93	20240321	14400	-16.81	20230818	11100	7.93	20240321	2.30	N	032960	500	52 억		54967	N	N	0	N	00	N
128	20240605	100354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12030	-10	5	-0.08	101480350	8418	60.09	12080	12110	11920	15650	8430	12040	12055.16	1.38	0	3137	12253	12146	12023	11916	11793	12155	11925	52	3610	500	8420	10	1	3986323	480	21.52	0.71	12	0.21	559.00	16899.00	14370	20240507	-16.28	10683	20231006	12.61	14370	-16.28	20240507	11100	8.38	20240321	14400	-16.46	20230818	11100	8.38	20240321	2.30	N	032960	500	52 억		54967	N	N	0	N	00	N
129	20240605	090352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12100	60	2	0.50	5813960	481	3.43	12080	12100	12050	15650	8430	12040	12087.23	1.38	0	-60	12253	12146	12023	11916	11793	12155	11925	52	3610	500	8420	10	1	3986323	482	21.65	0.72	12	0.01	559.00	16899.00	14370	20240507	-15.80	10683	20231006	13.26	14370	-15.80	20240507	11100	9.01	20240321	14400	-15.97	20230818	11100	9.01	20240321	2.30	N	032960	500	52 억		54967	N	N	0	N	00	N
130	20240604	160350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12040	0	3	0.00	166354570	13918	124.76	12040	12130	11900	15650	8430	12040	11951.36	1.35	0	1517	12273	12156	12073	11956	11873	12115	11915	52	3610	500	8420	10	1	3986323	480	21.54	0.71	12	0.35	559.00	16899.00	14763	20230526	-18.44	10683	20231006	12.70	14370	-16.21	20240507	11100	8.47	20240321	14400	-16.39	20230818	11100	8.47	20240321	2.37	N	032960	500	52 억		53775	N	N	0	N	00	N
131	20240604	150350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12030	-10	5	-0.08	155800490	13041	116.90	12040	12130	11900	15650	8430	12040	11946.97	1.35	0	1695	12273	12156	12073	11956	11873	12115	11915	52	3610	500	8420	10	1	3986323	480	21.52	0.71	12	0.33	559.00	16899.00	14763	20230526	-18.51	10683	20231006	12.61	14370	-16.28	20240507	11100	8.38	20240321	14400	-16.46	20230818	11100	8.38	20240321	2.37	N	032960	500	52 억		53775	N	N	0	N	00	N
132	20240604	140351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11940	-100	5	-0.83	146982870	12306	110.31	12040	12130	11900	15650	8430	12040	11944.00	1.35	0	1513	12273	12156	12073	11956	11873	12115	11915	52	3610	500	8420	10	1	3986323	476	21.36	0.71	12	0.31	559.00	16899.00	14763	20230526	-19.12	10683	20231006	11.77	14370	-16.91	20240507	11100	7.57	20240321	14400	-17.08	20230818	11100	7.57	20240321	2.37	N	032960	500	52 억		53775	N	N	0	N	00	N
133	20240604	130350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	-40	5	-0.33	127920770	10712	96.02	12040	12130	11900	15650	8430	12040	11941.82	1.35	0	1351	12273	12156	12073	11956	11873	12115	11915	52	3610	500	8420	10	1	3986323	478	21.47	0.71	12	0.27	559.00	16899.00	14763	20230526	-18.72	10683	20231006	12.33	14370	-16.49	20240507	11100	8.11	20240321	14400	-16.67	20230818	11100	8.11	20240321	2.37	N	032960	500	52 억		53775	N	N	0	N	00	N
134	20240604	120349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11960	-80	5	-0.66	121786960	10199	91.42	12040	12130	11900	15650	8430	12040	11941.07	1.35	0	1386	12273	12156	12073	11956	11873	12115	11915	52	3610	500	8420	10	1	3986323	477	21.40	0.71	12	0.26	559.00	16899.00	14763	20230526	-18.99	10683	20231006	11.95	14370	-16.77	20240507	11100	7.75	20240321	14400	-16.94	20230818	11100	7.75	20240321	2.37	N	032960	500	52 억		53775	N	N	0	N	00	N
135	20240604	110348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11920	-120	5	-1.00	109098270	9136	81.89	12040	12130	11900	15650	8430	12040	11941.58	1.35	0	1478	12273	12156	12073	11956	11873	12115	11915	52	3610	500	8420	10	1	3986323	475	21.32	0.71	12	0.23	559.00	16899.00	14763	20230526	-19.26	10683	20231006	11.58	14370	-17.05	20240507	11100	7.39	20240321	14400	-17.22	20230818	11100	7.39	20240321	2.37	N	032960	500	52 억		53775	N	N	0	N	00	N
136	20240604	100348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12020	-20	5	-0.17	25334570	2116	18.97	12040	12130	11920	15650	8430	12040	11972.86	1.35	0	-488	12273	12156	12073	11956	11873	12115	11915	52	3610	500	8420	10	1	3986323	479	21.50	0.71	12	0.05	559.00	16899.00	14763	20230526	-18.58	10683	20231006	12.52	14370	-16.35	20240507	11100	8.29	20240321	14400	-16.53	20230818	11100	8.29	20240321	2.37	N	032960	500	52 억		53775	N	N	0	N	00	N
137	20240604	090351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11990	-50	5	-0.42	4674960	389	3.49	12040	12040	11990	15650	8430	12040	12017.89	1.35	0	-210	12273	12156	12073	11956	11873	12115	11915	52	3610	500	8420	10	1	3986323	478	21.45	0.71	12	0.01	559.00	16899.00	14763	20230526	-18.78	10683	20231006	12.23	14370	-16.56	20240507	11100	8.02	20240321	14400	-16.74	20230818	11100	8.02	20240321	2.37	N	032960	500	52 억		53775	N	N	0	N	00	N
138	20240603	160346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12040	-90	5	-0.74	134896600	11154	42.13	12130	12190	11990	15760	8500	12130	12093.33	1.36	0	-426	12376	12252	12036	11912	11696	12315	11975	52	3630	500	8490	10	1	3986323	480	21.54	0.71	12	0.28	559.00	16899.00	14763	20230526	-18.44	10683	20231006	12.70	14370	-16.21	20240507	11100	8.47	20240321	14400	-16.39	20230818	11100	8.47	20240321	2.18	N	032960	500	52 억		54228	N	N	0	N	00	N
139	20240603	150346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12070	-60	5	-0.49	123843890	10236	38.66	12130	12190	11990	15760	8500	12130	12098.22	1.36	0	-159	12376	12252	12036	11912	11696	12315	11975	52	3630	500	8490	10	1	3986323	481	21.59	0.71	12	0.26	559.00	16899.00	14763	20230526	-18.24	10683	20231006	12.98	14370	-16.01	20240507	11100	8.74	20240321	14400	-16.18	20230818	11100	8.74	20240321	2.18	N	032960	500	52 억		54228	N	N	0	N	00	N
140	20240603	140346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12080	-50	5	-0.41	117507440	9710	36.67	12130	12190	11990	15760	8500	12130	12101.08	1.36	0	-123	12376	12252	12036	11912	11696	12315	11975	52	3630	500	8490	10	1	3986323	482	21.61	0.71	12	0.24	559.00	16899.00	14763	20230526	-18.17	10683	20231006	13.08	14370	-15.94	20240507	11100	8.83	20240321	14400	-16.11	20230818	11100	8.83	20240321	2.18	N	032960	500	52 억		54228	N	N	0	N	00	N
141	20240603	130346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12050	-80	5	-0.66	112641340	9306	35.15	12130	12190	11990	15760	8500	12130	12103.58	1.36	0	-178	12376	12252	12036	11912	11696	12315	11975	52	3630	500	8490	10	1	3986323	480	21.56	0.71	12	0.23	559.00	16899.00	14763	20230526	-18.38	10683	20231006	12.80	14370	-16.14	20240507	11100	8.56	20240321	14400	-16.32	20230818	11100	8.56	20240321	2.18	N	032960	500	52 억		54228	N	N	0	N	00	N
142	20240603	120346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12030	-100	5	-0.82	109069340	9009	34.03	12130	12190	11990	15760	8500	12130	12106.16	1.36	0	-158	12376	12252	12036	11912	11696	12315	11975	52	3630	500	8490	10	1	3986323	480	21.52	0.71	12	0.23	559.00	16899.00	14763	20230526	-18.51	10683	20231006	12.61	14370	-16.28	20240507	11100	8.38	20240321	14400	-16.46	20230818	11100	8.38	20240321	2.18	N	032960	500	52 억		54228	N	N	0	N	00	N
143	20240603	110344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12010	-120	5	-0.99	105342700	8699	32.86	12130	12190	11990	15760	8500	12130	12109.26	1.36	0	-158	12376	12252	12036	11912	11696	12315	11975	52	3630	500	8490	10	1	3986323	479	21.48	0.71	12	0.22	559.00	16899.00	14763	20230526	-18.65	10683	20231006	12.42	14370	-16.42	20240507	11100	8.20	20240321	14400	-16.60	20230818	11100	8.20	20240321	2.18	N	032960	500	52 억		54228	N	N	0	N	00	N
144	20240603	100343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12020	-110	5	-0.91	84654600	6978	26.36	12130	12190	12020	15760	8500	12130	12131.69	1.36	0	109	12376	12252	12036	11912	11696	12315	11975	52	3630	500	8490	10	1	3986323	479	21.50	0.71	12	0.18	559.00	16899.00	14763	20230526	-18.58	10683	20231006	12.52	14370	-16.35	20240507	11100	8.29	20240321	14400	-16.53	20230818	11100	8.29	20240321	2.18	N	032960	500	52 억		54228	N	N	0	N	00	N
145	20240603	090343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12170	40	2	0.33	19056850	1567	5.92	12130	12190	12130	15760	8500	12130	12166.11	1.36	0	1119	12376	12252	12036	11912	11696	12315	11975	52	3630	500	8490	10	1	3986323	485	21.77	0.72	12	0.04	559.00	16899.00	14763	20230526	-17.56	10683	20231006	13.92	14370	-15.31	20240507	11100	9.64	20240321	14400	-15.49	20230818	11100	9.64	20240321	2.18	N	032960	500	52 억		54228	N	N	0	N	00	N