KissMeData/154040/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	160917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1541	0	3	0.00	50500503	32980	185.18	1531	1541	1526	2000	1079	1541	1531.25	1.05	0	-1660	1573	1557	1549	1533	1525	1553	1529	90	459	500	920	1	1	17950094	277	1.11	0.46	12	0.18	1392.00	3322.00	4195	20230627	-63.27	1375	20240417	12.07	2000	-22.95	20240111	1375	12.07	20240417	3980	-61.28	20230628	1375	12.07	20240417	0.06	N	154040	500	89 억		187685	N	N	0	N	00	N
3	20240628	150930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1540	-1	5	-0.06	46147308	30155	169.31	1531	1541	1526	2000	1079	1541	1530.34	1.05	0	-1753	1573	1557	1549	1533	1525	1553	1529	90	459	500	920	1	1	17950094	276	1.11	0.46	12	0.17	1392.00	3322.00	4195	20230627	-63.29	1375	20240417	12.00	2000	-23.00	20240111	1375	12.00	20240417	3980	-61.31	20230628	1375	12.00	20240417	0.06	N	154040	500	89 억		187685	N	N	0	N	00	N
4	20240628	140929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1533	-8	5	-0.52	36853476	24111	135.38	1531	1540	1526	2000	1079	1541	1528.49	1.05	0	-405	1573	1557	1549	1533	1525	1553	1529	90	459	500	920	1	1	17950094	275	1.10	0.46	12	0.13	1392.00	3322.00	4195	20230627	-63.46	1375	20240417	11.49	2000	-23.35	20240111	1375	11.49	20240417	3980	-61.48	20230628	1375	11.49	20240417	0.06	N	154040	500	89 억		187685	N	N	0	N	00	N
5	20240628	130928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1530	-11	5	-0.71	33747827	22077	123.96	1531	1540	1526	2000	1079	1541	1528.64	1.05	0	-405	1573	1557	1549	1533	1525	1553	1529	90	459	500	920	1	1	17950094	275	1.10	0.46	12	0.12	1392.00	3322.00	4195	20230627	-63.53	1375	20240417	11.27	2000	-23.50	20240111	1375	11.27	20240417	3980	-61.56	20230628	1375	11.27	20240417	0.06	N	154040	500	89 억		187685	N	N	0	N	00	N
6	20240628	120927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1528	-13	5	-0.84	20688733	13524	75.93	1531	1540	1527	2000	1079	1541	1529.78	1.05	0	-404	1573	1557	1549	1533	1525	1553	1529	90	459	500	920	1	1	17950094	274	1.10	0.46	12	0.08	1392.00	3322.00	4195	20230627	-63.58	1375	20240417	11.13	2000	-23.60	20240111	1375	11.13	20240417	3980	-61.61	20230628	1375	11.13	20240417	0.06	N	154040	500	89 억		187685	N	N	0	N	00	N
7	20240628	110911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1540	-1	5	-0.06	17263994	11286	63.37	1531	1540	1527	2000	1079	1541	1529.68	1.05	0	-784	1573	1557	1549	1533	1525	1553	1529	90	459	500	920	1	1	17950094	276	1.11	0.46	12	0.06	1392.00	3322.00	4195	20230627	-63.29	1375	20240417	12.00	2000	-23.00	20240111	1375	12.00	20240417	3980	-61.31	20230628	1375	12.00	20240417	0.06	N	154040	500	89 억		187685	N	N	0	N	00	N
8	20240628	100908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1528	-13	5	-0.84	14050430	9183	51.56	1531	1533	1527	2000	1079	1541	1530.05	1.05	0	-784	1573	1557	1549	1533	1525	1553	1529	90	459	500	920	1	1	17950094	274	1.10	0.46	12	0.05	1392.00	3322.00	4195	20230627	-63.58	1375	20240417	11.13	2000	-23.60	20240111	1375	11.13	20240417	3980	-61.61	20230628	1375	11.13	20240417	0.06	N	154040	500	89 억		187685	N	N	0	N	00	N
9	20240628	090910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1531	-10	5	-0.65	128604	84	0.47	1531	1531	1531	2000	1079	1541	1531.00	1.05	0	0	1573	1557	1549	1533	1525	1553	1529	90	459	500	920	1	1	17950094	275	1.10	0.46	12	0.00	1392.00	3322.00	4195	20230627	-63.50	1375	20240417	11.35	2000	-23.45	20240111	1375	11.35	20240417	3980	-61.53	20230628	1375	11.35	20240417	0.06	N	154040	500	89 억		187685	N	N	0	N	00	N
10	20240627	160904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1541	-24	5	-1.53	27606164	17810	219.96	1565	1565	1541	2030	1096	1565	1550.04	1.06	0	-2800	1574	1569	1562	1557	1550	1572	1560	90	465	500	930	1	1	17950094	277	1.11	0.46	12	0.10	1392.00	3322.00	4195	20230627	-63.27	1375	20240417	12.07	2000	-22.95	20240111	1375	12.07	20240417	4195	-63.27	20230627	1375	12.07	20240417	0.06	N	154040	500	89 억		190485	N	N	0	N	00	N
11	20240627	150910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1542	-23	5	-1.47	25101742	16185	199.89	1565	1565	1541	2030	1096	1565	1550.93	1.06	0	-2800	1574	1569	1562	1557	1550	1572	1560	90	465	500	930	1	1	17950094	277	1.11	0.46	12	0.09	1392.00	3322.00	4195	20230627	-63.24	1375	20240417	12.15	2000	-22.90	20240111	1375	12.15	20240417	4195	-63.24	20230627	1375	12.15	20240417	0.06	N	154040	500	89 억		190485	N	N	0	N	00	N
12	20240627	140907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1544	-21	5	-1.34	22543384	14527	179.41	1565	1565	1544	2030	1096	1565	1551.83	1.06	0	-2558	1574	1569	1562	1557	1550	1572	1560	90	465	500	930	1	1	17950094	277	1.11	0.46	12	0.08	1392.00	3322.00	4195	20230627	-63.19	1375	20240417	12.29	2000	-22.80	20240111	1375	12.29	20240417	4195	-63.19	20230627	1375	12.29	20240417	0.06	N	154040	500	89 억		190485	N	N	0	N	00	N
13	20240627	130907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1544	-21	5	-1.34	20396520	13137	162.25	1565	1565	1544	2030	1096	1565	1552.60	1.06	0	-1556	1574	1569	1562	1557	1550	1572	1560	90	465	500	930	1	1	17950094	277	1.11	0.46	12	0.07	1392.00	3322.00	4195	20230627	-63.19	1375	20240417	12.29	2000	-22.80	20240111	1375	12.29	20240417	4195	-63.19	20230627	1375	12.29	20240417	0.06	N	154040	500	89 억		190485	N	N	0	N	00	N
14	20240627	120910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1546	-19	5	-1.21	17309519	11139	137.57	1565	1565	1546	2030	1096	1565	1553.96	1.06	0	-1428	1574	1569	1562	1557	1550	1572	1560	90	465	500	930	1	1	17950094	278	1.11	0.47	12	0.06	1392.00	3322.00	4195	20230627	-63.15	1375	20240417	12.44	2000	-22.70	20240111	1375	12.44	20240417	4195	-63.15	20230627	1375	12.44	20240417	0.06	N	154040	500	89 억		190485	N	N	0	N	00	N
15	20240627	110909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1547	-18	5	-1.15	15580490	10021	123.76	1565	1565	1547	2030	1096	1565	1554.78	1.06	0	-1081	1574	1569	1562	1557	1550	1572	1560	90	465	500	930	1	1	17950094	278	1.11	0.47	12	0.06	1392.00	3322.00	4195	20230627	-63.12	1375	20240417	12.51	2000	-22.65	20240111	1375	12.51	20240417	4195	-63.12	20230627	1375	12.51	20240417	0.06	N	154040	500	89 억		190485	N	N	0	N	00	N
16	20240627	100909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1551	-14	5	-0.89	7697687	4936	60.96	1565	1565	1550	2030	1096	1565	1559.50	1.06	0	-406	1574	1569	1562	1557	1550	1572	1560	90	465	500	930	1	1	17950094	278	1.11	0.47	12	0.03	1392.00	3322.00	4195	20230627	-63.03	1375	20240417	12.80	2000	-22.45	20240111	1375	12.80	20240417	4195	-63.03	20230627	1375	12.80	20240417	0.06	N	154040	500	89 억		190485	N	N	0	N	00	N
17	20240627	090908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1551	-14	5	-0.89	5576382	3568	44.07	1565	1565	1550	2030	1096	1565	1562.89	1.06	0	-140	1574	1569	1562	1557	1550	1572	1560	90	465	500	930	1	1	17950094	278	1.11	0.47	12	0.02	1392.00	3322.00	4195	20230627	-63.03	1375	20240417	12.80	2000	-22.45	20240111	1375	12.80	20240417	4195	-63.03	20230627	1375	12.80	20240417	0.06	N	154040	500	89 억		190485	N	N	0	N	00	N
18	20240626	160905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1565	5	2	0.32	12651186	8097	18.49	1560	1567	1555	2025	1092	1560	1562.45	1.06	0	109	1614	1587	1562	1535	1510	1574	1522	90	465	500	930	1	1	17950094	281	1.12	0.47	12	0.05	1392.00	3322.00	4195	20230627	-62.69	1375	20240417	13.82	2000	-21.75	20240111	1375	13.82	20240417	4195	-62.69	20230627	1375	13.82	20240417	0.06	N	154040	500	89 억		190364	N	N	0	N	00	N
19	20240626	150908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1566	6	2	0.38	12516586	8011	18.29	1560	1567	1555	2025	1092	1560	1562.42	1.06	0	109	1614	1587	1562	1535	1510	1574	1522	90	465	500	930	1	1	17950094	281	1.12	0.47	12	0.04	1392.00	3322.00	4195	20230627	-62.67	1375	20240417	13.89	2000	-21.70	20240111	1375	13.89	20240417	4195	-62.67	20230627	1375	13.89	20240417	0.06	N	154040	500	89 억		190364	N	N	0	N	00	N
20	20240626	140906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1566	6	2	0.38	11943489	7645	17.45	1560	1567	1555	2025	1092	1560	1562.26	1.06	0	109	1614	1587	1562	1535	1510	1574	1522	90	465	500	930	1	1	17950094	281	1.12	0.47	12	0.04	1392.00	3322.00	4195	20230627	-62.67	1375	20240417	13.89	2000	-21.70	20240111	1375	13.89	20240417	4195	-62.67	20230627	1375	13.89	20240417	0.06	N	154040	500	89 억		190364	N	N	0	N	00	N
21	20240626	130908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1566	6	2	0.38	6490677	4163	9.50	1560	1567	1555	2025	1092	1560	1559.13	1.06	0	109	1614	1587	1562	1535	1510	1574	1522	90	465	500	930	1	1	17950094	281	1.12	0.47	12	0.02	1392.00	3322.00	4195	20230627	-62.67	1375	20240417	13.89	2000	-21.70	20240111	1375	13.89	20240417	4195	-62.67	20230627	1375	13.89	20240417	0.06	N	154040	500	89 억		190364	N	N	0	N	00	N
22	20240626	120906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1566	6	2	0.38	6434301	4127	9.42	1560	1567	1555	2025	1092	1560	1559.07	1.06	0	109	1614	1587	1562	1535	1510	1574	1522	90	465	500	930	1	1	17950094	281	1.12	0.47	12	0.02	1392.00	3322.00	4195	20230627	-62.67	1375	20240417	13.89	2000	-21.70	20240111	1375	13.89	20240417	4195	-62.67	20230627	1375	13.89	20240417	0.06	N	154040	500	89 억		190364	N	N	0	N	00	N
23	20240626	110907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1555	-5	5	-0.32	5042903	3235	7.39	1560	1567	1555	2025	1092	1560	1558.86	1.06	0	-12	1614	1587	1562	1535	1510	1574	1522	90	465	500	930	1	1	17950094	279	1.12	0.47	12	0.02	1392.00	3322.00	4195	20230627	-62.93	1375	20240417	13.09	2000	-22.25	20240111	1375	13.09	20240417	4195	-62.93	20230627	1375	13.09	20240417	0.06	N	154040	500	89 억		190364	N	N	0	N	00	N
24	20240626	100905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1567	7	2	0.45	3287757	2107	4.81	1560	1567	1560	2025	1092	1560	1560.40	1.06	0	-12	1614	1587	1562	1535	1510	1574	1522	90	465	500	930	1	1	17950094	281	1.13	0.47	12	0.01	1392.00	3322.00	4195	20230627	-62.65	1375	20240417	13.96	2000	-21.65	20240111	1375	13.96	20240417	4195	-62.65	20230627	1375	13.96	20240417	0.06	N	154040	500	89 억		190364	N	N	0	N	00	N
25	20240626	090907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1560	0	3	0.00	1119150	717	1.64	1560	1562	1560	2025	1092	1560	1560.88	1.06	0	-12	1614	1587	1562	1535	1510	1574	1522	90	465	500	930	1	1	17950094	280	1.12	0.47	12	0.00	1392.00	3322.00	4195	20230627	-62.81	1375	20240417	13.45	2000	-22.00	20240111	1375	13.45	20240417	4195	-62.81	20230627	1375	13.45	20240417	0.06	N	154040	500	89 억		190364	N	N	0	N	00	N
26	20240625	160904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1560	-10	5	-0.64	68145783	43803	72.00	1570	1589	1537	2040	1099	1570	1555.73	1.05	0	1261	1620	1594	1582	1556	1544	1589	1551	90	470	500	940	1	1	17950094	280	1.12	0.47	12	0.24	1392.00	3322.00	4195	20230627	-62.81	1375	20240417	13.45	2000	-22.00	20240111	1375	13.45	20240417	4195	-62.81	20230627	1375	13.45	20240417	0.06	N	154040	500	89 억		189091	N	N	0	N	00	N
27	20240625	150902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1548	-22	5	-1.40	63521537	40814	67.09	1570	1589	1537	2040	1099	1570	1556.37	1.05	0	934	1620	1594	1582	1556	1544	1589	1551	90	470	500	940	1	1	17950094	278	1.11	0.47	12	0.23	1392.00	3322.00	4195	20230627	-63.10	1375	20240417	12.58	2000	-22.60	20240111	1375	12.58	20240417	4195	-63.10	20230627	1375	12.58	20240417	0.06	N	154040	500	89 억		189091	N	N	0	N	00	N
28	20240625	140904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1558	-12	5	-0.76	41914436	26842	44.12	1570	1589	1537	2040	1099	1570	1561.52	1.05	0	748	1620	1594	1582	1556	1544	1589	1551	90	470	500	940	1	1	17950094	280	1.12	0.47	12	0.15	1392.00	3322.00	4195	20230627	-62.86	1375	20240417	13.31	2000	-22.10	20240111	1375	13.31	20240417	4195	-62.86	20230627	1375	13.31	20240417	0.06	N	154040	500	89 억		189091	N	N	0	N	00	N
29	20240625	130906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1555	-15	5	-0.96	38573332	24682	40.57	1570	1589	1537	2040	1099	1570	1562.81	1.05	0	962	1620	1594	1582	1556	1544	1589	1551	90	470	500	940	1	1	17950094	279	1.12	0.47	12	0.14	1392.00	3322.00	4195	20230627	-62.93	1375	20240417	13.09	2000	-22.25	20240111	1375	13.09	20240417	4195	-62.93	20230627	1375	13.09	20240417	0.06	N	154040	500	89 억		189091	N	N	0	N	00	N
30	20240625	120908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1557	-13	5	-0.83	35486865	22690	37.30	1570	1589	1537	2040	1099	1570	1563.99	1.05	0	1046	1620	1594	1582	1556	1544	1589	1551	90	470	500	940	1	1	17950094	279	1.12	0.47	12	0.13	1392.00	3322.00	4195	20230627	-62.88	1375	20240417	13.24	2000	-22.15	20240111	1375	13.24	20240417	4195	-62.88	20230627	1375	13.24	20240417	0.06	N	154040	500	89 억		189091	N	N	0	N	00	N
31	20240625	110907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1555	-15	5	-0.96	34404132	21993	36.15	1570	1589	1537	2040	1099	1570	1564.32	1.05	0	1026	1620	1594	1582	1556	1544	1589	1551	90	470	500	940	1	1	17950094	279	1.12	0.47	12	0.12	1392.00	3322.00	4195	20230627	-62.93	1375	20240417	13.09	2000	-22.25	20240111	1375	13.09	20240417	4195	-62.93	20230627	1375	13.09	20240417	0.06	N	154040	500	89 억		189091	N	N	0	N	00	N
32	20240625	100904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1573	3	2	0.19	22321276	14217	23.37	1570	1589	1561	2040	1099	1570	1570.04	1.05	0	-43	1620	1594	1582	1556	1544	1589	1551	90	470	500	940	1	1	17950094	282	1.13	0.47	12	0.08	1392.00	3322.00	4195	20230627	-62.50	1375	20240417	14.40	2000	-21.35	20240111	1375	14.40	20240417	4195	-62.50	20230627	1375	14.40	20240417	0.06	N	154040	500	89 억		189091	N	N	0	N	00	N
33	20240625	090905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1570	0	3	0.00	3972788	2532	4.16	1570	1570	1562	2040	1099	1570	1569.03	1.05	0	274	1620	1594	1582	1556	1544	1589	1551	90	470	500	940	1	1	17950094	282	1.13	0.47	12	0.01	1392.00	3322.00	4195	20230627	-62.57	1375	20240417	14.18	2000	-21.50	20240111	1375	14.18	20240417	4195	-62.57	20230627	1375	14.18	20240417	0.06	N	154040	500	89 억		189091	N	N	0	N	00	N
34	20240624	160901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1570	-38	5	-2.36	96105939	60838	119.93	1583	1608	1570	2090	1126	1608	1579.70	1.08	0	-4716	1646	1627	1613	1594	1580	1620	1587	90	482	500	960	1	1	17950094	282	1.13	0.47	12	0.34	1392.00	3322.00	4195	20230627	-62.57	1375	20240417	14.18	2000	-21.50	20240111	1375	14.18	20240417	4195	-62.57	20230627	1375	14.18	20240417	0.06	N	154040	500	89 억		193780	N	N	0	N	00	N
35	20240624	150902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1572	-36	5	-2.24	81999185	51857	102.22	1583	1608	1572	2090	1126	1608	1581.26	1.08	0	-3367	1646	1627	1613	1594	1580	1620	1587	90	482	500	960	1	1	17950094	282	1.13	0.47	12	0.29	1392.00	3322.00	4195	20230627	-62.53	1375	20240417	14.33	2000	-21.40	20240111	1375	14.33	20240417	4195	-62.53	20230627	1375	14.33	20240417	0.06	N	154040	500	89 억		193780	N	N	0	N	00	N
36	20240624	140903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1575	-33	5	-2.05	74015994	46784	92.22	1583	1608	1572	2090	1126	1608	1582.08	1.08	0	-3366	1646	1627	1613	1594	1580	1620	1587	90	482	500	960	1	1	17950094	283	1.13	0.47	12	0.26	1392.00	3322.00	4195	20230627	-62.46	1375	20240417	14.55	2000	-21.25	20240111	1375	14.55	20240417	4195	-62.46	20230627	1375	14.55	20240417	0.06	N	154040	500	89 억		193780	N	N	0	N	00	N
37	20240624	130900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1577	-31	5	-1.93	73867938	46690	92.04	1583	1608	1572	2090	1126	1608	1582.09	1.08	0	-3366	1646	1627	1613	1594	1580	1620	1587	90	482	500	960	1	1	17950094	283	1.13	0.47	12	0.26	1392.00	3322.00	4195	20230627	-62.41	1375	20240417	14.69	2000	-21.15	20240111	1375	14.69	20240417	4195	-62.41	20230627	1375	14.69	20240417	0.06	N	154040	500	89 억		193780	N	N	0	N	00	N
38	20240624	120902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1579	-29	5	-1.80	64397444	40676	80.18	1583	1608	1575	2090	1126	1608	1583.18	1.08	0	-3972	1646	1627	1613	1594	1580	1620	1587	90	482	500	960	1	1	17950094	283	1.13	0.48	12	0.23	1392.00	3322.00	4195	20230627	-62.36	1375	20240417	14.84	2000	-21.05	20240111	1375	14.84	20240417	4195	-62.36	20230627	1375	14.84	20240417	0.06	N	154040	500	89 억		193780	N	N	0	N	00	N
39	20240624	110904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1578	-30	5	-1.87	55838266	35247	69.48	1583	1608	1578	2090	1126	1608	1584.20	1.08	0	-3961	1646	1627	1613	1594	1580	1620	1587	90	482	500	960	1	1	17950094	283	1.13	0.48	12	0.20	1392.00	3322.00	4195	20230627	-62.38	1375	20240417	14.76	2000	-21.10	20240111	1375	14.76	20240417	4195	-62.38	20230627	1375	14.76	20240417	0.06	N	154040	500	89 억		193780	N	N	0	N	00	N
40	20240624	100902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1590	-18	5	-1.12	20565954	12899	25.43	1583	1608	1578	2090	1126	1608	1594.38	1.08	0	-4227	1646	1627	1613	1594	1580	1620	1587	90	482	500	960	1	1	17950094	285	1.14	0.48	12	0.07	1392.00	3322.00	4195	20230627	-62.10	1375	20240417	15.64	2000	-20.50	20240111	1375	15.64	20240417	4195	-62.10	20230627	1375	15.64	20240417	0.06	N	154040	500	89 억		193780	N	N	0	N	00	N
41	20240624	090902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1607	-1	5	-0.06	4330941	2736	5.39	1583	1607	1578	2090	1126	1608	1582.95	1.08	0	-1740	1646	1627	1613	1594	1580	1620	1587	90	482	500	960	1	1	17950094	288	1.15	0.48	12	0.02	1392.00	3322.00	4195	20230627	-61.69	1375	20240417	16.87	2000	-19.65	20240111	1375	16.87	20240417	4195	-61.69	20230627	1375	16.87	20240417	0.06	N	154040	500	89 억		193780	N	N	0	N	00	N
42	20240621	160833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1608	-24	5	-1.47	81429808	50640	131.77	1632	1632	1599	2120	1143	1632	1608.01	1.08	0	-946	1666	1649	1640	1623	1614	1657	1631	90	488	500	970	1	1	17950094	289	1.16	0.48	12	0.28	1392.00	3322.00	4195	20230627	-61.67	1375	20240417	16.95	2000	-19.60	20240111	1375	16.95	20240417	4195	-61.67	20230627	1375	16.95	20240417	0.06	N	154040	500	89 억		194720	N	N	0	N	00	N
43	20240621	150833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1606	-26	5	-1.59	79565972	49480	128.75	1632	1632	1599	2120	1143	1632	1608.04	1.08	0	-756	1666	1649	1640	1623	1614	1657	1631	90	488	500	970	1	1	17950094	288	1.15	0.48	12	0.28	1392.00	3322.00	4195	20230627	-61.72	1375	20240417	16.80	2000	-19.70	20240111	1375	16.80	20240417	4195	-61.72	20230627	1375	16.80	20240417	0.06	N	154040	500	89 억		194720	N	N	0	N	00	N
44	20240621	140831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1612	-20	5	-1.23	65600116	40770	106.08	1632	1632	1599	2120	1143	1632	1609.03	1.08	0	-756	1666	1649	1640	1623	1614	1657	1631	90	488	500	970	1	1	17950094	289	1.16	0.49	12	0.23	1392.00	3322.00	4195	20230627	-61.57	1375	20240417	17.24	2000	-19.40	20240111	1375	17.24	20240417	4195	-61.57	20230627	1375	17.24	20240417	0.06	N	154040	500	89 억		194720	N	N	0	N	00	N
45	20240621	130833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1623	-9	5	-0.55	55979472	34795	90.54	1632	1632	1599	2120	1143	1632	1608.84	1.08	0	-980	1666	1649	1640	1623	1614	1657	1631	90	488	500	970	1	1	17950094	291	1.17	0.49	12	0.19	1392.00	3322.00	4195	20230627	-61.31	1375	20240417	18.04	2000	-18.85	20240111	1375	18.04	20240417	4195	-61.31	20230627	1375	18.04	20240417	0.06	N	154040	500	89 억		194720	N	N	0	N	00	N
46	20240621	120836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1627	-5	5	-0.31	55217784	34324	89.31	1632	1632	1599	2120	1143	1632	1608.72	1.08	0	-1126	1666	1649	1640	1623	1614	1657	1631	90	488	500	970	1	1	17950094	292	1.17	0.49	12	0.19	1392.00	3322.00	4195	20230627	-61.22	1375	20240417	18.33	2000	-18.65	20240111	1375	18.33	20240417	4195	-61.22	20230627	1375	18.33	20240417	0.06	N	154040	500	89 억		194720	N	N	0	N	00	N
47	20240621	110833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1613	-19	5	-1.16	33185431	20571	53.53	1632	1632	1600	2120	1143	1632	1613.21	1.08	0	-1949	1666	1649	1640	1623	1614	1657	1631	90	488	500	970	1	1	17950094	290	1.16	0.49	12	0.11	1392.00	3322.00	4195	20230627	-61.55	1375	20240417	17.31	2000	-19.35	20240111	1375	17.31	20240417	4195	-61.55	20230627	1375	17.31	20240417	0.06	N	154040	500	89 억		194720	N	N	0	N	00	N
48	20240621	100831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1623	-9	5	-0.55	18492446	11405	29.68	1632	1632	1600	2120	1143	1632	1621.43	1.08	0	-1706	1666	1649	1640	1623	1614	1657	1631	90	488	500	970	1	1	17950094	291	1.17	0.49	12	0.06	1392.00	3322.00	4195	20230627	-61.31	1375	20240417	18.04	2000	-18.85	20240111	1375	18.04	20240417	4195	-61.31	20230627	1375	18.04	20240417	0.06	N	154040	500	89 억		194720	N	N	0	N	00	N
49	20240621	090836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1625	-7	5	-0.43	2289658	1403	3.65	1632	1632	1625	2120	1143	1632	1631.97	1.08	0	-37	1666	1649	1640	1623	1614	1657	1631	90	488	500	970	1	1	17950094	292	1.17	0.49	12	0.01	1392.00	3322.00	4195	20230627	-61.26	1375	20240417	18.18	2000	-18.75	20240111	1375	18.18	20240417	4195	-61.26	20230627	1375	18.18	20240417	0.06	N	154040	500	89 억		194720	N	N	0	N	00	N
50	20240620	160829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1632	-26	5	-1.57	62854290	38432	147.99	1631	1657	1631	2155	1161	1658	1635.47	1.06	0	4078	1682	1670	1646	1634	1610	1676	1640	90	497	500	990	1	1	17950094	293	1.17	0.49	12	0.21	1392.00	3322.00	4195	20230627	-61.10	1375	20240417	18.69	2000	-18.40	20240111	1375	18.69	20240417	4195	-61.10	20230627	1375	18.69	20240417	0.06	N	154040	500	89 억		190630	N	N	0	N	00	N
51	20240620	150830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1632	-26	5	-1.57	60701682	37113	142.91	1631	1657	1631	2155	1161	1658	1635.59	1.06	0	4246	1682	1670	1646	1634	1610	1676	1640	90	497	500	990	1	1	17950094	293	1.17	0.49	12	0.21	1392.00	3322.00	4195	20230627	-61.10	1375	20240417	18.69	2000	-18.40	20240111	1375	18.69	20240417	4195	-61.10	20230627	1375	18.69	20240417	0.06	N	154040	500	89 억		190630	N	N	0	N	00	N
52	20240620	140831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1634	-24	5	-1.45	48637583	29729	114.48	1631	1657	1631	2155	1161	1658	1636.03	1.06	0	5697	1682	1670	1646	1634	1610	1676	1640	90	497	500	990	1	1	17950094	293	1.17	0.49	12	0.17	1392.00	3322.00	4195	20230627	-61.05	1375	20240417	18.84	2000	-18.30	20240111	1375	18.84	20240417	4195	-61.05	20230627	1375	18.84	20240417	0.06	N	154040	500	89 억		190630	N	N	0	N	00	N
53	20240620	130831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1642	-16	5	-0.97	36475427	22285	85.81	1631	1657	1631	2155	1161	1658	1636.77	1.06	0	5803	1682	1670	1646	1634	1610	1676	1640	90	497	500	990	1	1	17950094	295	1.18	0.49	12	0.12	1392.00	3322.00	4195	20230627	-60.86	1375	20240417	19.42	2000	-17.90	20240111	1375	19.42	20240417	4195	-60.86	20230627	1375	19.42	20240417	0.06	N	154040	500	89 억		190630	N	N	0	N	00	N
54	20240620	120830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1640	-18	5	-1.09	34122984	20849	80.28	1631	1657	1631	2155	1161	1658	1636.67	1.06	0	5765	1682	1670	1646	1634	1610	1676	1640	90	497	500	990	1	1	17950094	294	1.18	0.49	12	0.12	1392.00	3322.00	4195	20230627	-60.91	1375	20240417	19.27	2000	-18.00	20240111	1375	19.27	20240417	4195	-60.91	20230627	1375	19.27	20240417	0.06	N	154040	500	89 억		190630	N	N	0	N	00	N
55	20240620	110832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1633	-25	5	-1.51	31485228	19235	74.07	1631	1657	1631	2155	1161	1658	1636.87	1.06	0	5993	1682	1670	1646	1634	1610	1676	1640	90	497	500	990	1	1	17950094	293	1.17	0.49	12	0.11	1392.00	3322.00	4195	20230627	-61.07	1375	20240417	18.76	2000	-18.35	20240111	1375	18.76	20240417	4195	-61.07	20230627	1375	18.76	20240417	0.06	N	154040	500	89 억		190630	N	N	0	N	00	N
56	20240620	100829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1643	-15	5	-0.90	22474853	13723	52.84	1631	1657	1631	2155	1161	1658	1637.75	1.06	0	5706	1682	1670	1646	1634	1610	1676	1640	90	497	500	990	1	1	17950094	295	1.18	0.49	12	0.08	1392.00	3322.00	4195	20230627	-60.83	1375	20240417	19.49	2000	-17.85	20240111	1375	19.49	20240417	4195	-60.83	20230627	1375	19.49	20240417	0.06	N	154040	500	89 억		190630	N	N	0	N	00	N
57	20240620	090835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1652	-6	5	-0.36	12603144	7695	29.63	1631	1657	1631	2155	1161	1658	1637.84	1.06	0	2398	1682	1670	1646	1634	1610	1676	1640	90	497	500	990	1	1	17950094	297	1.19	0.50	12	0.04	1392.00	3322.00	4195	20230627	-60.62	1375	20240417	20.15	2000	-17.40	20240111	1375	20.15	20240417	4195	-60.62	20230627	1375	20.15	20240417	0.06	N	154040	500	89 억		190630	N	N	0	N	00	N
58	20240619	160826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1658	0	3	0.00	42713301	25969	35.74	1641	1658	1622	2155	1161	1658	1644.78	1.07	0	-1652	1757	1707	1655	1605	1553	1732	1630	90	497	500	990	1	1	17950094	298	1.19	0.50	12	0.14	1392.00	3322.00	4195	20230627	-60.48	1375	20240417	20.58	2000	-17.10	20240111	1375	20.58	20240417	4195	-60.48	20230627	1375	20.58	20240417	0.06	N	154040	500	89 억		192220	N	N	0	N	00	N
59	20240619	150826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1653	-5	5	-0.30	40413243	24580	33.83	1641	1658	1622	2155	1161	1658	1644.15	1.07	0	-1129	1757	1707	1655	1605	1553	1732	1630	90	497	500	990	1	1	17950094	297	1.19	0.50	12	0.14	1392.00	3322.00	4195	20230627	-60.60	1375	20240417	20.22	2000	-17.35	20240111	1375	20.22	20240417	4195	-60.60	20230627	1375	20.22	20240417	0.06	N	154040	500	89 억		192220	N	N	0	N	00	N
60	20240619	140833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1655	-3	5	-0.18	39537856	24048	33.09	1641	1658	1622	2155	1161	1658	1644.12	1.07	0	-1011	1757	1707	1655	1605	1553	1732	1630	90	497	500	990	1	1	17950094	297	1.19	0.50	12	0.13	1392.00	3322.00	4195	20230627	-60.55	1375	20240417	20.36	2000	-17.25	20240111	1375	20.36	20240417	4195	-60.55	20230627	1375	20.36	20240417	0.06	N	154040	500	89 억		192220	N	N	0	N	00	N
61	20240619	130823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1656	-2	5	-0.12	34419468	20935	28.81	1641	1658	1622	2155	1161	1658	1644.11	1.07	0	-1358	1757	1707	1655	1605	1553	1732	1630	90	497	500	990	1	1	17950094	297	1.19	0.50	12	0.12	1392.00	3322.00	4195	20230627	-60.52	1375	20240417	20.44	2000	-17.20	20240111	1375	20.44	20240417	4195	-60.52	20230627	1375	20.44	20240417	0.06	N	154040	500	89 억		192220	N	N	0	N	00	N
62	20240619	120824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1650	-8	5	-0.48	30230769	18398	25.32	1641	1658	1622	2155	1161	1658	1643.16	1.07	0	-1320	1757	1707	1655	1605	1553	1732	1630	90	497	500	990	1	1	17950094	296	1.19	0.50	12	0.10	1392.00	3322.00	4195	20230627	-60.67	1375	20240417	20.00	2000	-17.50	20240111	1375	20.00	20240417	4195	-60.67	20230627	1375	20.00	20240417	0.06	N	154040	500	89 억		192220	N	N	0	N	00	N
63	20240619	110827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1652	-6	5	-0.36	23625268	14410	19.83	1641	1658	1622	2155	1161	1658	1639.51	1.07	0	-1320	1757	1707	1655	1605	1553	1732	1630	90	497	500	990	1	1	17950094	297	1.19	0.50	12	0.08	1392.00	3322.00	4195	20230627	-60.62	1375	20240417	20.15	2000	-17.40	20240111	1375	20.15	20240417	4195	-60.62	20230627	1375	20.15	20240417	0.06	N	154040	500	89 억		192220	N	N	0	N	00	N
64	20240619	100828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1640	-18	5	-1.09	18027802	11001	15.14	1641	1658	1622	2155	1161	1658	1638.74	1.07	0	-1506	1757	1707	1655	1605	1553	1732	1630	90	497	500	990	1	1	17950094	294	1.18	0.49	12	0.06	1392.00	3322.00	4195	20230627	-60.91	1375	20240417	19.27	2000	-18.00	20240111	1375	19.27	20240417	4195	-60.91	20230627	1375	19.27	20240417	0.06	N	154040	500	89 억		192220	N	N	0	N	00	N
65	20240619	090834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1658	0	3	0.00	1798580	1091	1.50	1641	1658	1641	2155	1161	1658	1648.56	1.07	0	67	1757	1707	1655	1605	1553	1732	1630	90	497	500	990	1	1	17950094	298	1.19	0.50	12	0.01	1392.00	3322.00	4195	20230627	-60.48	1375	20240417	20.58	2000	-17.10	20240111	1375	20.58	20240417	4195	-60.48	20230627	1375	20.58	20240417	0.06	N	154040	500	89 억		192220	N	N	0	N	00	N
66	20240618	160822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1658	18	2	1.10	120586948	72664	91.29	1640	1705	1603	2130	1148	1640	1659.51	1.08	0	-737	1676	1657	1622	1603	1568	1667	1613	90	490	500	980	1	1	17950094	298	1.19	0.50	12	0.40	1392.00	3322.00	4195	20230627	-60.48	1375	20240417	20.58	2000	-17.10	20240111	1375	20.58	20240417	4195	-60.48	20230627	1375	20.58	20240417	0.06	N	154040	500	89 억		192979	N	N	0	N	00	N
67	20240618	150821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1650	10	2	0.61	117039316	70519	88.60	1640	1705	1603	2130	1148	1640	1659.68	1.08	0	-1067	1676	1657	1622	1603	1568	1667	1613	90	490	500	980	1	1	17950094	296	1.19	0.50	12	0.39	1392.00	3322.00	4195	20230627	-60.67	1375	20240417	20.00	2000	-17.50	20240111	1375	20.00	20240417	4195	-60.67	20230627	1375	20.00	20240417	0.06	N	154040	500	89 억		192979	N	N	0	N	00	N
68	20240618	140823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1668	28	2	1.71	103656106	62450	78.46	1640	1705	1603	2130	1148	1640	1659.83	1.08	0	-838	1676	1657	1622	1603	1568	1667	1613	90	490	500	980	1	1	17950094	299	1.20	0.50	12	0.35	1392.00	3322.00	4195	20230627	-60.24	1375	20240417	21.31	2000	-16.60	20240111	1375	21.31	20240417	4195	-60.24	20230627	1375	21.31	20240417	0.06	N	154040	500	89 억		192979	N	N	0	N	00	N
69	20240618	130826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1673	33	2	2.01	98782690	59530	74.79	1640	1705	1603	2130	1148	1640	1659.38	1.08	0	-1562	1676	1657	1622	1603	1568	1667	1613	90	490	500	980	1	1	17950094	300	1.20	0.50	12	0.33	1392.00	3322.00	4195	20230627	-60.12	1375	20240417	21.67	2000	-16.35	20240111	1375	21.67	20240417	4195	-60.12	20230627	1375	21.67	20240417	0.06	N	154040	500	89 억		192979	N	N	0	N	00	N
70	20240618	120825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1668	28	2	1.71	92303525	55653	69.92	1640	1705	1603	2130	1148	1640	1658.55	1.08	0	-1936	1676	1657	1622	1603	1568	1667	1613	90	490	500	980	1	1	17950094	299	1.20	0.50	12	0.31	1392.00	3322.00	4195	20230627	-60.24	1375	20240417	21.31	2000	-16.60	20240111	1375	21.31	20240417	4195	-60.24	20230627	1375	21.31	20240417	0.06	N	154040	500	89 억		192979	N	N	0	N	00	N
71	20240618	110822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1685	45	2	2.74	85510515	51608	64.84	1640	1705	1603	2130	1148	1640	1656.92	1.08	0	-2403	1676	1657	1622	1603	1568	1667	1613	90	490	500	980	1	1	17950094	302	1.21	0.51	12	0.29	1392.00	3322.00	4195	20230627	-59.83	1375	20240417	22.55	2000	-15.75	20240111	1375	22.55	20240417	4195	-59.83	20230627	1375	22.55	20240417	0.06	N	154040	500	89 억		192979	N	N	0	N	00	N
72	20240618	100822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1665	25	2	1.52	49534178	30196	37.94	1640	1665	1603	2130	1148	1640	1640.42	1.08	0	-492	1676	1657	1622	1603	1568	1667	1613	90	490	500	980	1	1	17950094	299	1.20	0.50	12	0.17	1392.00	3322.00	4195	20230627	-60.31	1375	20240417	21.09	2000	-16.75	20240111	1375	21.09	20240417	4195	-60.31	20230627	1375	21.09	20240417	0.06	N	154040	500	89 억		192979	N	N	0	N	00	N
73	20240618	090831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1637	-3	5	-0.18	5512556	3362	4.22	1640	1640	1637	2130	1148	1640	1639.67	1.08	0	-152	1676	1657	1622	1603	1568	1667	1613	90	490	500	980	1	1	17950094	294	1.18	0.49	12	0.02	1392.00	3322.00	4195	20230627	-60.98	1375	20240417	19.05	2000	-18.15	20240111	1375	19.05	20240417	4195	-60.98	20230627	1375	19.05	20240417	0.06	N	154040	500	89 억		192979	N	N	0	N	00	N
74	20240617	160817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1640	19	2	1.17	129203726	79592	125.99	1587	1641	1587	2105	1135	1621	1623.33	1.09	0	-3045	1667	1644	1616	1593	1565	1655	1604	90	484	500	970	1	1	17950094	294	1.18	0.49	12	0.44	1392.00	3322.00	4195	20230627	-60.91	1375	20240417	19.27	2000	-18.00	20240111	1375	19.27	20240417	4195	-60.91	20230627	1375	19.27	20240417	0.06	N	154040	500	89 억		195973	N	N	0	N	00	N
75	20240617	150822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1641	20	2	1.23	125649823	77415	122.54	1587	1641	1587	2105	1135	1621	1623.07	1.09	0	-4287	1667	1644	1616	1593	1565	1655	1604	90	484	500	970	1	1	17950094	295	1.18	0.49	12	0.43	1392.00	3322.00	4195	20230627	-60.88	1375	20240417	19.35	2000	-17.95	20240111	1375	19.35	20240417	4195	-60.88	20230627	1375	19.35	20240417	0.06	N	154040	500	89 억		195973	N	N	0	N	00	N
76	20240617	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1640	19	2	1.17	81215057	50304	79.63	1587	1641	1587	2105	1135	1621	1614.49	1.09	0	-3587	1667	1644	1616	1593	1565	1655	1604	90	484	500	970	1	1	17950094	294	1.18	0.49	12	0.28	1392.00	3322.00	4195	20230627	-60.91	1375	20240417	19.27	2000	-18.00	20240111	1375	19.27	20240417	4195	-60.91	20230627	1375	19.27	20240417	0.06	N	154040	500	89 억		195973	N	N	0	N	00	N
77	20240617	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1622	1	2	0.06	55418874	34556	54.70	1587	1640	1587	2105	1135	1621	1603.74	1.09	0	-2451	1667	1644	1616	1593	1565	1655	1604	90	484	500	970	1	1	17950094	291	1.17	0.49	12	0.19	1392.00	3322.00	4195	20230627	-61.33	1375	20240417	17.96	2000	-18.90	20240111	1375	17.96	20240417	4195	-61.33	20230627	1375	17.96	20240417	0.06	N	154040	500	89 억		195973	N	N	0	N	00	N
78	20240617	120815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1628	7	2	0.43	53737602	33521	53.06	1587	1629	1587	2105	1135	1621	1603.10	1.09	0	-2361	1667	1644	1616	1593	1565	1655	1604	90	484	500	970	1	1	17950094	292	1.17	0.49	12	0.19	1392.00	3322.00	4195	20230627	-61.19	1375	20240417	18.40	2000	-18.60	20240111	1375	18.40	20240417	4195	-61.19	20230627	1375	18.40	20240417	0.06	N	154040	500	89 억		195973	N	N	0	N	00	N
79	20240617	110808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1600	-21	5	-1.30	39670264	24798	39.25	1587	1612	1587	2105	1135	1621	1599.74	1.09	0	1735	1667	1644	1616	1593	1565	1655	1604	90	484	500	970	1	1	17950094	287	1.15	0.48	12	0.14	1392.00	3322.00	4195	20230627	-61.86	1375	20240417	16.36	2000	-20.00	20240111	1375	16.36	20240417	4195	-61.86	20230627	1375	16.36	20240417	0.06	N	154040	500	89 억		195973	N	N	0	N	00	N
80	20240617	100808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1612	-9	5	-0.56	15566796	9735	15.41	1587	1612	1587	2105	1135	1621	1599.05	1.09	0	3181	1667	1644	1616	1593	1565	1655	1604	90	484	500	970	1	1	17950094	289	1.16	0.49	12	0.05	1392.00	3322.00	4195	20230627	-61.57	1375	20240417	17.24	2000	-19.40	20240111	1375	17.24	20240417	4195	-61.57	20230627	1375	17.24	20240417	0.06	N	154040	500	89 억		195973	N	N	0	N	00	N
81	20240617	090814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1604	-17	5	-1.05	6246630	3922	6.21	1587	1604	1587	2105	1135	1621	1592.72	1.09	0	1075	1667	1644	1616	1593	1565	1655	1604	90	484	500	970	1	1	17950094	288	1.15	0.48	12	0.02	1392.00	3322.00	4195	20230627	-61.76	1375	20240417	16.65	2000	-19.80	20240111	1375	16.65	20240417	4195	-61.76	20230627	1375	16.65	20240417	0.06	N	154040	500	89 억		195973	N	N	0	N	00	N
82	20240614	160702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1621	1	2	0.06	101634960	63173	147.47	1616	1639	1588	2105	1134	1620	1608.83	1.19	0	-18666	1680	1650	1629	1599	1578	1639	1588	90	485	500	970	1	1	17950094	291	1.16	0.49	12	0.35	1392.00	3322.00	4195	20230627	-61.36	1375	20240417	17.89	2000	-18.95	20240111	1375	17.89	20240417	4195	-61.36	20230627	1375	17.89	20240417	0.06	N	154040	500	89 억		213107	N	N	0	N	00	N
83	20240614	150705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1637	17	2	1.05	99962522	62144	145.06	1616	1639	1588	2105	1134	1620	1608.56	1.19	0	-18007	1680	1650	1629	1599	1578	1639	1588	90	485	500	970	1	1	17950094	294	1.18	0.49	12	0.35	1392.00	3322.00	4195	20230627	-60.98	1375	20240417	19.05	2000	-18.15	20240111	1375	19.05	20240417	4195	-60.98	20230627	1375	19.05	20240417	0.06	N	154040	500	89 억		213107	N	N	0	N	00	N
84	20240614	140703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1616	-4	5	-0.25	76835966	47899	111.81	1616	1620	1588	2105	1134	1620	1604.12	1.19	0	-14449	1680	1650	1629	1599	1578	1639	1588	90	485	500	970	1	1	17950094	290	1.16	0.49	12	0.27	1392.00	3322.00	4195	20230627	-61.48	1375	20240417	17.53	2000	-19.20	20240111	1375	17.53	20240417	4195	-61.48	20230627	1375	17.53	20240417	0.06	N	154040	500	89 억		213107	N	N	0	N	00	N
85	20240614	130702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1611	-9	5	-0.56	70448794	43943	102.58	1616	1620	1588	2105	1134	1620	1603.18	1.19	0	-14070	1680	1650	1629	1599	1578	1639	1588	90	485	500	970	1	1	17950094	289	1.16	0.48	12	0.24	1392.00	3322.00	4195	20230627	-61.60	1375	20240417	17.16	2000	-19.45	20240111	1375	17.16	20240417	4195	-61.60	20230627	1375	17.16	20240417	0.06	N	154040	500	89 억		213107	N	N	0	N	00	N
86	20240614	120708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1605	-15	5	-0.93	64612803	40300	94.07	1616	1620	1588	2105	1134	1620	1603.29	1.19	0	-14356	1680	1650	1629	1599	1578	1639	1588	90	485	500	970	1	1	17950094	288	1.15	0.48	12	0.22	1392.00	3322.00	4195	20230627	-61.74	1375	20240417	16.73	2000	-19.75	20240111	1375	16.73	20240417	4195	-61.74	20230627	1375	16.73	20240417	0.06	N	154040	500	89 억		213107	N	N	0	N	00	N
87	20240614	110800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1607	-13	5	-0.80	63301511	39482	92.16	1616	1620	1588	2105	1134	1620	1603.30	1.19	0	-14396	1680	1650	1629	1599	1578	1639	1588	90	485	500	970	1	1	17950094	288	1.15	0.48	12	0.22	1392.00	3322.00	4195	20230627	-61.69	1375	20240417	16.87	2000	-19.65	20240111	1375	16.87	20240417	4195	-61.69	20230627	1375	16.87	20240417	0.06	N	154040	500	89 억		213107	N	N	0	N	00	N
88	20240614	100758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1590	-30	5	-1.85	46086454	28682	66.95	1616	1620	1588	2105	1134	1620	1606.81	1.19	0	-13225	1680	1650	1629	1599	1578	1639	1588	90	485	500	970	1	1	17950094	285	1.14	0.48	12	0.16	1392.00	3322.00	4195	20230627	-62.10	1375	20240417	15.64	2000	-20.50	20240111	1375	15.64	20240417	4195	-62.10	20230627	1375	15.64	20240417	0.06	N	154040	500	89 억		213107	N	N	0	N	00	N
89	20240614	090803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1620	0	3	0.00	6841947	4239	9.90	1616	1620	1605	2105	1134	1620	1614.04	1.19	0	-923	1680	1650	1629	1599	1578	1639	1588	90	485	500	970	1	1	17950094	291	1.16	0.49	12	0.02	1392.00	3322.00	4195	20230627	-61.38	1375	20240417	17.82	2000	-19.00	20240111	1375	17.82	20240417	4195	-61.38	20230627	1375	17.82	20240417	0.06	N	154040	500	89 억		213107	N	N	0	N	00	N
90	20240613	160751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1620	-22	5	-1.34	69891978	42819	6.45	1645	1659	1608	2130	1150	1642	1631.90	1.22	0	-6720	1947	1794	1662	1509	1377	1871	1586	90	488	500	980	1	1	17950094	291	1.16	0.49	12	0.24	1392.00	3322.00	4195	20230627	-61.38	1375	20240417	17.82	2000	-19.00	20240111	1375	17.82	20240417	4195	-61.38	20230627	1375	17.82	20240417	0.06	N	154040	500	89 억		219074	N	N	0	N	00	N
91	20240613	150804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1620	-22	5	-1.34	68197399	41772	6.29	1645	1659	1608	2130	1150	1642	1632.24	1.22	0	-6431	1947	1794	1662	1509	1377	1871	1586	90	488	500	980	1	1	17950094	291	1.16	0.49	12	0.23	1392.00	3322.00	4195	20230627	-61.38	1375	20240417	17.82	2000	-19.00	20240111	1375	17.82	20240417	4195	-61.38	20230627	1375	17.82	20240417	0.06	N	154040	500	89 억		219074	N	N	0	N	00	N
92	20240613	140757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1619	-23	5	-1.40	67769831	41508	6.25	1645	1659	1608	2130	1150	1642	1632.32	1.22	0	-6430	1947	1794	1662	1509	1377	1871	1586	90	488	500	980	1	1	17950094	291	1.16	0.49	12	0.23	1392.00	3322.00	4195	20230627	-61.41	1375	20240417	17.75	2000	-19.05	20240111	1375	17.75	20240417	4195	-61.41	20230627	1375	17.75	20240417	0.06	N	154040	500	89 억		219074	N	N	0	N	00	N
93	20240613	130756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1622	-20	5	-1.22	63519952	38886	5.85	1645	1659	1608	2130	1150	1642	1633.13	1.22	0	-6489	1947	1794	1662	1509	1377	1871	1586	90	488	500	980	1	1	17950094	291	1.17	0.49	12	0.22	1392.00	3322.00	4195	20230627	-61.33	1375	20240417	17.96	2000	-18.90	20240111	1375	17.96	20240417	4195	-61.33	20230627	1375	17.96	20240417	0.06	N	154040	500	89 억		219074	N	N	0	N	00	N
94	20240613	120758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1618	-24	5	-1.46	57935853	35438	5.34	1645	1659	1608	2130	1150	1642	1634.52	1.22	0	-6318	1947	1794	1662	1509	1377	1871	1586	90	488	500	980	1	1	17950094	290	1.16	0.49	12	0.20	1392.00	3322.00	4195	20230627	-61.43	1375	20240417	17.67	2000	-19.10	20240111	1375	17.67	20240417	4195	-61.43	20230627	1375	17.67	20240417	0.06	N	154040	500	89 억		219074	N	N	0	N	00	N
95	20240613	110752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1638	-4	5	-0.24	36330512	22094	3.33	1645	1659	1630	2130	1150	1642	1644.54	1.22	0	-2569	1947	1794	1662	1509	1377	1871	1586	90	488	500	980	1	1	17950094	294	1.18	0.49	12	0.12	1392.00	3322.00	4195	20230627	-60.95	1375	20240417	19.13	2000	-18.10	20240111	1375	19.13	20240417	4195	-60.95	20230627	1375	19.13	20240417	0.06	N	154040	500	89 억		219074	N	N	0	N	00	N
96	20240613	100750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1640	-2	5	-0.12	34442632	20938	3.15	1645	1659	1633	2130	1150	1642	1645.23	1.22	0	-2667	1947	1794	1662	1509	1377	1871	1586	90	488	500	980	1	1	17950094	294	1.18	0.49	12	0.12	1392.00	3322.00	4195	20230627	-60.91	1375	20240417	19.27	2000	-18.00	20240111	1375	19.27	20240417	4195	-60.91	20230627	1375	19.27	20240417	0.06	N	154040	500	89 억		219074	N	N	0	N	00	N
97	20240613	090800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1659	17	2	1.04	16389823	9932	1.50	1645	1659	1645	2130	1150	1642	1651.76	1.22	0	-86	1947	1794	1662	1509	1377	1871	1586	90	488	500	980	1	1	17950094	298	1.19	0.50	12	0.06	1392.00	3322.00	4195	20230627	-60.45	1375	20240417	20.65	2000	-17.05	20240111	1375	20.65	20240417	4195	-60.45	20230627	1375	20.65	20240417	0.06	N	154040	500	89 억		219074	N	N	0	N	00	N
98	20240612	160745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1642	53	2	3.34	1112984248	660570	1377.71	1589	1815	1530	2065	1113	1589	1684.91	1.17	0	-125	1625	1606	1578	1559	1531	1593	1546	90	476	500	950	1	1	17950094	295	1.18	0.49	12	3.68	1392.00	3322.00	4195	20230627	-60.86	1375	20240417	19.42	2000	-17.90	20240111	1375	19.42	20240417	4195	-60.86	20230627	1375	19.42	20240417	0.06	N	154040	500	89 억		210593	N	N	0	N	00	N
99	20240612	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1620	31	2	1.95	1103468143	654755	1365.58	1589	1815	1530	2065	1113	1589	1685.31	1.17	0	-350	1625	1606	1578	1559	1531	1593	1546	90	476	500	950	1	1	17950094	291	1.16	0.49	12	3.65	1392.00	3322.00	4195	20230627	-61.38	1375	20240417	17.82	2000	-19.00	20240111	1375	17.82	20240417	4195	-61.38	20230627	1375	17.82	20240417	0.06	N	154040	500	89 억		210593	N	N	0	N	00	N
100	20240612	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1626	37	2	2.33	1081534947	641376	1337.68	1589	1815	1530	2065	1113	1589	1686.27	1.17	0	-570	1625	1606	1578	1559	1531	1593	1546	90	476	500	950	1	1	17950094	292	1.17	0.49	12	3.57	1392.00	3322.00	4195	20230627	-61.24	1375	20240417	18.25	2000	-18.70	20240111	1375	18.25	20240417	4195	-61.24	20230627	1375	18.25	20240417	0.06	N	154040	500	89 억		210593	N	N	0	N	00	N
101	20240612	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1620	31	2	1.95	1072024026	635519	1325.46	1589	1815	1530	2065	1113	1589	1686.85	1.17	0	-1067	1625	1606	1578	1559	1531	1593	1546	90	476	500	950	1	1	17950094	291	1.16	0.49	12	3.54	1392.00	3322.00	4195	20230627	-61.38	1375	20240417	17.82	2000	-19.00	20240111	1375	17.82	20240417	4195	-61.38	20230627	1375	17.82	20240417	0.06	N	154040	500	89 억		210593	N	N	0	N	00	N
102	20240612	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1614	25	2	1.57	1052744411	623570	1300.54	1589	1815	1530	2065	1113	1589	1688.25	1.17	0	-12014	1625	1606	1578	1559	1531	1593	1546	90	476	500	950	1	1	17950094	290	1.16	0.49	12	3.47	1392.00	3322.00	4195	20230627	-61.53	1375	20240417	17.38	2000	-19.30	20240111	1375	17.38	20240417	4195	-61.53	20230627	1375	17.38	20240417	0.06	N	154040	500	89 억		210593	N	N	0	N	00	N
103	20240612	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1609	20	2	1.26	1021828773	604329	1260.41	1589	1815	1530	2065	1113	1589	1690.85	1.17	0	-18885	1625	1606	1578	1559	1531	1593	1546	90	476	500	950	1	1	17950094	289	1.16	0.48	12	3.37	1392.00	3322.00	4195	20230627	-61.64	1375	20240417	17.02	2000	-19.55	20240111	1375	17.02	20240417	4195	-61.64	20230627	1375	17.02	20240417	0.06	N	154040	500	89 억		210593	N	N	0	N	00	N
104	20240612	100750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1620	31	2	1.95	63897170	40303	84.06	1589	1626	1530	2065	1113	1589	1585.42	1.17	0	-2563	1625	1606	1578	1559	1531	1593	1546	90	476	500	950	1	1	17950094	291	1.16	0.49	12	0.22	1392.00	3322.00	4195	20230627	-61.38	1375	20240417	17.82	2000	-19.00	20240111	1375	17.82	20240417	4195	-61.38	20230627	1375	17.82	20240417	0.06	N	154040	500	89 억		210593	N	N	0	N	00	N
105	20240612	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1590	1	2	0.06	31812641	20345	42.43	1589	1590	1530	2065	1113	1589	1563.66	1.17	0	-292	1625	1606	1578	1559	1531	1593	1546	90	476	500	950	1	1	17950094	285	1.14	0.48	12	0.11	1392.00	3322.00	4195	20230627	-62.10	1375	20240417	15.64	2000	-20.50	20240111	1375	15.64	20240417	4195	-62.10	20230627	1375	15.64	20240417	0.06	N	154040	500	89 억		210593	N	N	0	N	00	N
106	20240610	160743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1605	-9	5	-0.56	48458250	30461	53.07	1613	1613	1564	2095	1130	1614	1590.83	1.22	0	-4406	1652	1632	1600	1580	1548	1643	1591	90	481	500	960	1	1	17950094	288	1.15	0.48	12	0.17	1392.00	3322.00	4195	20230627	-61.74	1375	20240417	16.73	2000	-19.75	20240111	1375	16.73	20240417	4195	-61.74	20230627	1375	16.73	20240417	0.06	N	154040	500	89 억		219049	N	N	0	N	00	N
107	20240610	150750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1598	-16	5	-0.99	45789610	28790	50.16	1613	1613	1564	2095	1130	1614	1590.47	1.22	0	-4021	1652	1632	1600	1580	1548	1643	1591	90	481	500	960	1	1	17950094	287	1.15	0.48	12	0.16	1392.00	3322.00	4195	20230627	-61.91	1375	20240417	16.22	2000	-20.10	20240111	1375	16.22	20240417	4195	-61.91	20230627	1375	16.22	20240417	0.06	N	154040	500	89 억		219049	N	N	0	N	00	N
108	20240610	140745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1611	-3	5	-0.19	42369602	26666	46.46	1613	1613	1564	2095	1130	1614	1588.90	1.22	0	-3705	1652	1632	1600	1580	1548	1643	1591	90	481	500	960	1	1	17950094	289	1.16	0.48	12	0.15	1392.00	3322.00	4195	20230627	-61.60	1375	20240417	17.16	2000	-19.45	20240111	1375	17.16	20240417	4195	-61.60	20230627	1375	17.16	20240417	0.06	N	154040	500	89 억		219049	N	N	0	N	00	N
109	20240610	130742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1606	-8	5	-0.50	40264608	25354	44.17	1613	1613	1564	2095	1130	1614	1588.10	1.22	0	-3289	1652	1632	1600	1580	1548	1643	1591	90	481	500	960	1	1	17950094	288	1.15	0.48	12	0.14	1392.00	3322.00	4195	20230627	-61.72	1375	20240417	16.80	2000	-19.70	20240111	1375	16.80	20240417	4195	-61.72	20230627	1375	16.80	20240417	0.06	N	154040	500	89 억		219049	N	N	0	N	00	N
110	20240610	120744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1594	-20	5	-1.24	35471416	22359	38.95	1613	1613	1564	2095	1130	1614	1586.45	1.22	0	-1380	1652	1632	1600	1580	1548	1643	1591	90	481	500	960	1	1	17950094	286	1.15	0.48	12	0.12	1392.00	3322.00	4195	20230627	-62.00	1375	20240417	15.93	2000	-20.30	20240111	1375	15.93	20240417	4195	-62.00	20230627	1375	15.93	20240417	0.06	N	154040	500	89 억		219049	N	N	0	N	00	N
111	20240610	110747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1583	-31	5	-1.92	24155408	15210	26.50	1613	1613	1564	2095	1130	1614	1588.13	1.22	0	-128	1652	1632	1600	1580	1548	1643	1591	90	481	500	960	1	1	17950094	284	1.14	0.48	12	0.08	1392.00	3322.00	4195	20230627	-62.26	1375	20240417	15.13	2000	-20.85	20240111	1375	15.13	20240417	4195	-62.26	20230627	1375	15.13	20240417	0.06	N	154040	500	89 억		219049	N	N	0	N	00	N
112	20240610	100744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1580	-34	5	-2.11	23551110	14827	25.83	1613	1613	1564	2095	1130	1614	1588.39	1.22	0	-100	1652	1632	1600	1580	1548	1643	1591	90	481	500	960	1	1	17950094	284	1.14	0.48	12	0.08	1392.00	3322.00	4195	20230627	-62.34	1375	20240417	14.91	2000	-21.00	20240111	1375	14.91	20240417	4195	-62.34	20230627	1375	14.91	20240417	0.06	N	154040	500	89 억		219049	N	N	0	N	00	N
113	20240610	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1586	-28	5	-1.73	9047972	5636	9.82	1613	1613	1585	2095	1130	1614	1605.39	1.22	0	-1529	1652	1632	1600	1580	1548	1643	1591	90	481	500	960	1	1	17950094	285	1.14	0.48	12	0.03	1392.00	3322.00	4195	20230627	-62.19	1375	20240417	15.35	2000	-20.70	20240111	1375	15.35	20240417	4195	-62.19	20230627	1375	15.35	20240417	0.06	N	154040	500	89 억		219049	N	N	0	N	00	N
114	20240607	160810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1614	1	2	0.06	91503085	57396	163.74	1613	1620	1568	2095	1130	1613	1594.24	1.23	0	-1536	1634	1623	1613	1602	1592	1629	1608	90	482	500	960	1	1	17950094	290	1.16	0.49	12	0.32	1392.00	3322.00	4195	20230627	-61.53	1375	20240417	17.38	2000	-19.30	20240111	1375	17.38	20240417	4195	-61.53	20230627	1375	17.38	20240417	0.06	N	154040	500	89 억		220585	N	N	0	N	00	N
115	20240607	150816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1613	0	3	0.00	87999896	55214	157.52	1613	1620	1568	2095	1130	1613	1593.80	1.23	0	-412	1634	1623	1613	1602	1592	1629	1608	90	482	500	960	1	1	17950094	290	1.16	0.49	12	0.31	1392.00	3322.00	4195	20230627	-61.55	1375	20240417	17.31	2000	-19.35	20240111	1375	17.31	20240417	4195	-61.55	20230627	1375	17.31	20240417	0.06	N	154040	500	89 억		220585	N	N	0	N	00	N
116	20240607	140810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1579	-34	5	-2.11	78048909	48964	139.69	1613	1620	1568	2095	1130	1613	1594.01	1.23	0	2159	1634	1623	1613	1602	1592	1629	1608	90	482	500	960	1	1	17950094	283	1.13	0.48	12	0.27	1392.00	3322.00	4195	20230627	-62.36	1375	20240417	14.84	2000	-21.05	20240111	1375	14.84	20240417	4195	-62.36	20230627	1375	14.84	20240417	0.06	N	154040	500	89 억		220585	N	N	0	N	00	N
117	20240607	130805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1574	-39	5	-2.42	64917466	40605	115.84	1613	1620	1571	2095	1130	1613	1598.76	1.23	0	1275	1634	1623	1613	1602	1592	1629	1608	90	482	500	960	1	1	17950094	283	1.13	0.47	12	0.23	1392.00	3322.00	4195	20230627	-62.48	1375	20240417	14.47	2000	-21.30	20240111	1375	14.47	20240417	4195	-62.48	20230627	1375	14.47	20240417	0.06	N	154040	500	89 억		220585	N	N	0	N	00	N
118	20240607	120811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1602	-11	5	-0.68	58810112	36772	104.90	1613	1620	1571	2095	1130	1613	1599.32	1.23	0	2236	1634	1623	1613	1602	1592	1629	1608	90	482	500	960	1	1	17950094	288	1.15	0.48	12	0.20	1392.00	3322.00	4195	20230627	-61.81	1375	20240417	16.51	2000	-19.90	20240111	1375	16.51	20240417	4195	-61.81	20230627	1375	16.51	20240417	0.06	N	154040	500	89 억		220585	N	N	0	N	00	N
119	20240607	110758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1616	3	2	0.19	31999600	19958	56.94	1613	1620	1582	2095	1130	1613	1603.35	1.23	0	3090	1634	1623	1613	1602	1592	1629	1608	90	482	500	960	1	1	17950094	290	1.16	0.49	12	0.11	1392.00	3322.00	4195	20230627	-61.48	1375	20240417	17.53	2000	-19.20	20240111	1375	17.53	20240417	4195	-61.48	20230627	1375	17.53	20240417	0.06	N	154040	500	89 억		220585	N	N	0	N	00	N
120	20240607	100811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1618	5	2	0.31	31949510	19927	56.85	1613	1620	1582	2095	1130	1613	1603.33	1.23	0	3118	1634	1623	1613	1602	1592	1629	1608	90	482	500	960	1	1	17950094	290	1.16	0.49	12	0.11	1392.00	3322.00	4195	20230627	-61.43	1375	20240417	17.67	2000	-19.10	20240111	1375	17.67	20240417	4195	-61.43	20230627	1375	17.67	20240417	0.06	N	154040	500	89 억		220585	N	N	0	N	00	N
121	20240607	090809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1609	-4	5	-0.25	3770153	2341	6.68	1613	1614	1582	2095	1130	1613	1610.49	1.23	0	-192	1634	1623	1613	1602	1592	1629	1608	90	482	500	960	1	1	17950094	289	1.16	0.48	12	0.01	1392.00	3322.00	4195	20230627	-61.64	1375	20240417	17.02	2000	-19.55	20240111	1375	17.02	20240417	4195	-61.64	20230627	1375	17.02	20240417	0.06	N	154040	500	89 억		220585	N	N	0	N	00	N
122	20240605	160807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1613	-13	5	-0.80	56339519	34984	74.48	1606	1624	1603	2110	1139	1626	1610.43	1.25	0	-3425	1686	1655	1629	1598	1572	1643	1586	90	484	500	970	1	1	17950094	290	1.16	0.49	12	0.19	1392.00	3322.00	4195	20230627	-61.55	1375	20240417	17.31	2000	-19.35	20240111	1375	17.31	20240417	4195	-61.55	20230627	1375	17.31	20240417	0.06	N	154040	500	89 억		223686	N	N	0	N	00	N
123	20240605	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1613	-13	5	-0.80	52659527	32702	69.62	1606	1624	1603	2110	1139	1626	1610.28	1.25	0	-3081	1686	1655	1629	1598	1572	1643	1586	90	484	500	970	1	1	17950094	290	1.16	0.49	12	0.18	1392.00	3322.00	4195	20230627	-61.55	1375	20240417	17.31	2000	-19.35	20240111	1375	17.31	20240417	4195	-61.55	20230627	1375	17.31	20240417	0.06	N	154040	500	89 억		223686	N	N	0	N	00	N
124	20240605	140806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1612	-14	5	-0.86	46569987	28926	61.59	1606	1624	1603	2110	1139	1626	1609.96	1.25	0	-2766	1686	1655	1629	1598	1572	1643	1586	90	484	500	970	1	1	17950094	289	1.16	0.49	12	0.16	1392.00	3322.00	4195	20230627	-61.57	1375	20240417	17.24	2000	-19.40	20240111	1375	17.24	20240417	4195	-61.57	20230627	1375	17.24	20240417	0.06	N	154040	500	89 억		223686	N	N	0	N	00	N
125	20240605	130806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1611	-15	5	-0.92	44031073	27350	58.23	1606	1624	1603	2110	1139	1626	1609.90	1.25	0	-2031	1686	1655	1629	1598	1572	1643	1586	90	484	500	970	1	1	17950094	289	1.16	0.48	12	0.15	1392.00	3322.00	4195	20230627	-61.60	1375	20240417	17.16	2000	-19.45	20240111	1375	17.16	20240417	4195	-61.60	20230627	1375	17.16	20240417	0.06	N	154040	500	89 억		223686	N	N	0	N	00	N
126	20240605	120804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	-16	5	-0.98	42811243	26593	56.62	1606	1624	1603	2110	1139	1626	1609.86	1.25	0	-2031	1686	1655	1629	1598	1572	1643	1586	90	484	500	970	1	1	17950094	289	1.16	0.48	12	0.15	1392.00	3322.00	4195	20230627	-61.62	1375	20240417	17.09	2000	-19.50	20240111	1375	17.09	20240417	4195	-61.62	20230627	1375	17.09	20240417	0.06	N	154040	500	89 억		223686	N	N	0	N	00	N
127	20240605	110805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	-16	5	-0.98	38314574	23800	50.67	1606	1624	1603	2110	1139	1626	1609.85	1.25	0	-1850	1686	1655	1629	1598	1572	1643	1586	90	484	500	970	1	1	17950094	289	1.16	0.48	12	0.13	1392.00	3322.00	4195	20230627	-61.62	1375	20240417	17.09	2000	-19.50	20240111	1375	17.09	20240417	4195	-61.62	20230627	1375	17.09	20240417	0.06	N	154040	500	89 억		223686	N	N	0	N	00	N
128	20240605	100804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1606	-20	5	-1.23	20704791	12876	27.41	1606	1624	1604	2110	1139	1626	1608.00	1.25	0	-1403	1686	1655	1629	1598	1572	1643	1586	90	484	500	970	1	1	17950094	288	1.15	0.48	12	0.07	1392.00	3322.00	4195	20230627	-61.72	1375	20240417	16.80	2000	-19.70	20240111	1375	16.80	20240417	4195	-61.72	20230627	1375	16.80	20240417	0.06	N	154040	500	89 억		223686	N	N	0	N	00	N
129	20240605	090803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1618	-8	5	-0.49	4254764	2647	5.64	1606	1624	1606	2110	1139	1626	1607.31	1.25	0	15	1686	1655	1629	1598	1572	1643	1586	90	484	500	970	1	1	17950094	290	1.16	0.49	12	0.01	1392.00	3322.00	4195	20230627	-61.43	1375	20240417	17.67	2000	-19.10	20240111	1375	17.67	20240417	4195	-61.43	20230627	1375	17.67	20240417	0.06	N	154040	500	89 억		223686	N	N	0	N	00	N
130	20240604	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1626	-34	5	-2.05	76447845	46969	82.03	1660	1660	1603	2155	1162	1660	1627.62	1.26	0	-1858	1714	1687	1641	1614	1568	1700	1627	90	495	500	990	1	1	17950094	292	1.17	0.49	12	0.26	1392.00	3322.00	4195	20230627	-61.24	1375	20240417	18.25	2000	-18.70	20240111	1375	18.25	20240417	4195	-61.24	20230627	1375	18.25	20240417	0.08	N	154040	500	89 억		225544	N	N	0	N	00	N
131	20240604	150758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1639	-21	5	-1.27	72225938	44390	77.52	1660	1660	1603	2155	1162	1660	1627.08	1.26	0	-1450	1714	1687	1641	1614	1568	1700	1627	90	495	500	990	1	1	17950094	294	1.18	0.49	12	0.25	1392.00	3322.00	4195	20230627	-60.93	1375	20240417	19.20	2000	-18.05	20240111	1375	19.20	20240417	4195	-60.93	20230627	1375	19.20	20240417	0.08	N	154040	500	89 억		225544	N	N	0	N	00	N
132	20240604	140800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1630	-30	5	-1.81	52477941	32342	56.48	1660	1660	1603	2155	1162	1660	1622.59	1.26	0	-768	1714	1687	1641	1614	1568	1700	1627	90	495	500	990	1	1	17950094	293	1.17	0.49	12	0.18	1392.00	3322.00	4195	20230627	-61.14	1375	20240417	18.55	2000	-18.50	20240111	1375	18.55	20240417	4195	-61.14	20230627	1375	18.55	20240417	0.08	N	154040	500	89 억		225544	N	N	0	N	00	N
133	20240604	130756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1621	-39	5	-2.35	45412050	28006	48.91	1660	1660	1603	2155	1162	1660	1621.51	1.26	0	659	1714	1687	1641	1614	1568	1700	1627	90	495	500	990	1	1	17950094	291	1.16	0.49	12	0.16	1392.00	3322.00	4195	20230627	-61.36	1375	20240417	17.89	2000	-18.95	20240111	1375	17.89	20240417	4195	-61.36	20230627	1375	17.89	20240417	0.08	N	154040	500	89 억		225544	N	N	0	N	00	N
134	20240604	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1615	-45	5	-2.71	38435319	23684	41.36	1660	1660	1603	2155	1162	1660	1622.84	1.26	0	930	1714	1687	1641	1614	1568	1700	1627	90	495	500	990	1	1	17950094	290	1.16	0.49	12	0.13	1392.00	3322.00	4195	20230627	-61.50	1375	20240417	17.45	2000	-19.25	20240111	1375	17.45	20240417	4195	-61.50	20230627	1375	17.45	20240417	0.08	N	154040	500	89 억		225544	N	N	0	N	00	N
135	20240604	110752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1620	-40	5	-2.41	34410428	21193	37.01	1660	1660	1603	2155	1162	1660	1623.67	1.26	0	2498	1714	1687	1641	1614	1568	1700	1627	90	495	500	990	1	1	17950094	291	1.16	0.49	12	0.12	1392.00	3322.00	4195	20230627	-61.38	1375	20240417	17.82	2000	-19.00	20240111	1375	17.82	20240417	4195	-61.38	20230627	1375	17.82	20240417	0.08	N	154040	500	89 억		225544	N	N	0	N	00	N
136	20240604	100754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1616	-44	5	-2.65	32124598	19780	34.54	1660	1660	1603	2155	1162	1660	1624.09	1.26	0	2673	1714	1687	1641	1614	1568	1700	1627	90	495	500	990	1	1	17950094	290	1.16	0.49	12	0.11	1392.00	3322.00	4195	20230627	-61.48	1375	20240417	17.53	2000	-19.20	20240111	1375	17.53	20240417	4195	-61.48	20230627	1375	17.53	20240417	0.08	N	154040	500	89 억		225544	N	N	0	N	00	N
137	20240604	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1622	-38	5	-2.29	17446172	10670	18.63	1660	1660	1615	2155	1162	1660	1635.07	1.26	0	-1917	1714	1687	1641	1614	1568	1700	1627	90	495	500	990	1	1	17950094	291	1.17	0.49	12	0.06	1392.00	3322.00	4195	20230627	-61.33	1375	20240417	17.96	2000	-18.90	20240111	1375	17.96	20240417	4195	-61.33	20230627	1375	17.96	20240417	0.08	N	154040	500	89 억		225544	N	N	0	N	00	N
138	20240603	160746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1660	53	2	3.30	93600186	57254	118.08	1607	1668	1595	2085	1125	1607	1635.41	1.17	0	15998	1651	1629	1608	1586	1565	1640	1597	90	478	500	960	1	1	17950094	298	1.19	0.50	12	0.32	1392.00	3322.00	4195	20230627	-60.43	1375	20240417	20.73	2000	-17.00	20240111	1375	20.73	20240417	4195	-60.43	20230627	1375	20.73	20240417	0.08	N	154040	500	89 억		209825	N	N	0	N	00	N
139	20240603	150747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1653	46	2	2.86	89875182	55008	113.45	1607	1668	1595	2085	1125	1607	1634.45	1.17	0	16140	1651	1629	1608	1586	1565	1640	1597	90	478	500	960	1	1	17950094	297	1.19	0.50	12	0.31	1392.00	3322.00	4195	20230627	-60.60	1375	20240417	20.22	2000	-17.35	20240111	1375	20.22	20240417	4195	-60.60	20230627	1375	20.22	20240417	0.08	N	154040	500	89 억		209825	N	N	0	N	00	N
140	20240603	140745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1660	53	2	3.30	76160292	46672	96.26	1607	1668	1595	2085	1125	1607	1632.47	1.17	0	16280	1651	1629	1608	1586	1565	1640	1597	90	478	500	960	1	1	17950094	298	1.19	0.50	12	0.26	1392.00	3322.00	4195	20230627	-60.43	1375	20240417	20.73	2000	-17.00	20240111	1375	20.73	20240417	4195	-60.43	20230627	1375	20.73	20240417	0.08	N	154040	500	89 억		209825	N	N	0	N	00	N
141	20240603	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1659	52	2	3.24	73831951	45269	93.36	1607	1668	1595	2085	1125	1607	1631.61	1.17	0	16280	1651	1629	1608	1586	1565	1640	1597	90	478	500	960	1	1	17950094	298	1.19	0.50	12	0.25	1392.00	3322.00	4195	20230627	-60.45	1375	20240417	20.65	2000	-17.05	20240111	1375	20.65	20240417	4195	-60.45	20230627	1375	20.65	20240417	0.08	N	154040	500	89 억		209825	N	N	0	N	00	N
142	20240603	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1659	52	2	3.24	62456874	38386	79.17	1607	1668	1595	2085	1125	1607	1627.71	1.17	0	14738	1651	1629	1608	1586	1565	1640	1597	90	478	500	960	1	1	17950094	298	1.19	0.50	12	0.21	1392.00	3322.00	4195	20230627	-60.45	1375	20240417	20.65	2000	-17.05	20240111	1375	20.65	20240417	4195	-60.45	20230627	1375	20.65	20240417	0.08	N	154040	500	89 억		209825	N	N	0	N	00	N
143	20240603	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1662	55	2	3.42	60408579	37151	76.62	1607	1668	1595	2085	1125	1607	1626.66	1.17	0	14902	1651	1629	1608	1586	1565	1640	1597	90	478	500	960	1	1	17950094	298	1.19	0.50	12	0.21	1392.00	3322.00	4195	20230627	-60.38	1375	20240417	20.87	2000	-16.90	20240111	1375	20.87	20240417	4195	-60.38	20230627	1375	20.87	20240417	0.08	N	154040	500	89 억		209825	N	N	0	N	00	N
144	20240603	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1640	33	2	2.05	41349503	25616	52.83	1607	1640	1595	2085	1125	1607	1614.56	1.17	0	14522	1651	1629	1608	1586	1565	1640	1597	90	478	500	960	1	1	17950094	294	1.18	0.49	12	0.14	1392.00	3322.00	4195	20230627	-60.91	1375	20240417	19.27	2000	-18.00	20240111	1375	19.27	20240417	4195	-60.91	20230627	1375	19.27	20240417	0.08	N	154040	500	89 억		209825	N	N	0	N	00	N
145	20240603	090738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1606	-1	5	-0.06	7812900	4867	10.04	1607	1607	1595	2085	1125	1607	1604.73	1.17	0	-565	1651	1629	1608	1586	1565	1640	1597	90	478	500	960	1	1	17950094	288	1.15	0.48	12	0.03	1392.00	3322.00	4195	20230627	-61.72	1375	20240417	16.80	2000	-19.70	20240111	1375	16.80	20240417	4195	-61.72	20230627	1375	16.80	20240417	0.08	N	154040	500	89 억		209825	N	N	0	N	00	N