KissMeData/255440/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	161101	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10820	-280	5	-2.52	271520650	25095	124.36	11050	11050	10750	14430	7770	11100	10819.71	1.61	0	-7816	11553	11326	11203	10976	10853	11265	10915	66	3330	500	7100	10	1	13058000	1413	-41.46	0.90	12	0.19	-261.00	12023.00	13400	20240405	-19.25	7970	20231024	35.76	13400	-19.25	20240405	9790	10.52	20240320	13400	-19.25	20240405	7970	35.76	20231024	1.09	N	255440	500	65 억		210115	N	N	0	N	00	N
3	20240628	151115	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10800	-300	5	-2.70	253231570	23402	115.97	11050	11050	10750	14430	7770	11100	10820.94	1.61	0	-7724	11553	11326	11203	10976	10853	11265	10915	66	3330	500	7100	10	1	13058000	1410	-41.38	0.90	12	0.18	-261.00	12023.00	13400	20240405	-19.40	7970	20231024	35.51	13400	-19.40	20240405	9790	10.32	20240320	13400	-19.40	20240405	7970	35.51	20231024	1.09	N	255440	500	65 억		210115	N	N	0	N	00	N
4	20240628	141115	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10850	-250	5	-2.25	187728670	17353	85.99	11050	11050	10750	14430	7770	11100	10818.23	1.61	0	-3253	11553	11326	11203	10976	10853	11265	10915	66	3330	500	7100	10	1	13058000	1417	-41.57	0.90	12	0.13	-261.00	12023.00	13400	20240405	-19.03	7970	20231024	36.14	13400	-19.03	20240405	9790	10.83	20240320	13400	-19.03	20240405	7970	36.14	20231024	1.09	N	255440	500	65 억		210115	N	N	0	N	00	N
5	20240628	131113	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10850	-250	5	-2.25	174708250	16154	80.05	11050	11050	10750	14430	7770	11100	10815.17	1.61	0	-2954	11553	11326	11203	10976	10853	11265	10915	66	3330	500	7100	10	1	13058000	1417	-41.57	0.90	12	0.12	-261.00	12023.00	13400	20240405	-19.03	7970	20231024	36.14	13400	-19.03	20240405	9790	10.83	20240320	13400	-19.03	20240405	7970	36.14	20231024	1.09	N	255440	500	65 억		210115	N	N	0	N	00	N
6	20240628	121110	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10860	-240	5	-2.16	166834080	15428	76.45	11050	11050	10750	14430	7770	11100	10813.72	1.61	0	-2804	11553	11326	11203	10976	10853	11265	10915	66	3330	500	7100	10	1	13058000	1418	-41.61	0.90	12	0.12	-261.00	12023.00	13400	20240405	-18.96	7970	20231024	36.26	13400	-18.96	20240405	9790	10.93	20240320	13400	-18.96	20240405	7970	36.26	20231024	1.09	N	255440	500	65 억		210115	N	N	0	N	00	N
7	20240628	111053	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10850	-250	5	-2.25	153759430	14223	70.48	11050	11050	10750	14430	7770	11100	10810.62	1.61	0	-1834	11553	11326	11203	10976	10853	11265	10915	66	3330	500	7100	10	1	13058000	1417	-41.57	0.90	12	0.11	-261.00	12023.00	13400	20240405	-19.03	7970	20231024	36.14	13400	-19.03	20240405	9790	10.83	20240320	13400	-19.03	20240405	7970	36.14	20231024	1.09	N	255440	500	65 억		210115	N	N	0	N	00	N
8	20240628	101049	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10830	-270	5	-2.43	137501290	12719	63.03	11050	11050	10750	14430	7770	11100	10810.70	1.61	0	-1003	11553	11326	11203	10976	10853	11265	10915	66	3330	500	7100	10	1	13058000	1414	-41.49	0.90	12	0.10	-261.00	12023.00	13400	20240405	-19.18	7970	20231024	35.88	13400	-19.18	20240405	9790	10.62	20240320	13400	-19.18	20240405	7970	35.88	20231024	1.09	N	255440	500	65 억		210115	N	N	0	N	00	N
9	20240628	091052	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10820	-280	5	-2.52	34155210	3141	15.56	11050	11050	10820	14430	7770	11100	10873.99	1.61	0	205	11553	11326	11203	10976	10853	11265	10915	66	3330	500	7100	10	1	13058000	1413	-41.46	0.90	12	0.02	-261.00	12023.00	13400	20240405	-19.25	7970	20231024	35.76	13400	-19.25	20240405	9790	10.52	20240320	13400	-19.25	20240405	7970	35.76	20231024	1.09	N	255440	500	65 억		210115	N	N	0	N	00	N
10	20240627	161044	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11100	-240	5	-2.12	225319840	20178	24.45	11340	11430	11080	14740	7940	11340	11166.66	1.65	0	-5824	11920	11630	11160	10870	10400	11775	11015	66	3400	500	7250	10	1	13058000	1449	-42.53	0.92	12	0.15	-261.00	12023.00	13400	20240405	-17.16	7970	20231024	39.27	13400	-17.16	20240405	9790	13.38	20240320	13400	-17.16	20240405	7970	39.27	20231024	1.05	N	255440	500	65 억		216105	N	N	0	N	00	N
11	20240627	151050	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11130	-210	5	-1.85	197902020	17710	21.46	11340	11430	11080	14740	7940	11340	11174.59	1.65	0	-4993	11920	11630	11160	10870	10400	11775	11015	66	3400	500	7250	10	1	13058000	1453	-42.64	0.93	12	0.14	-261.00	12023.00	13400	20240405	-16.94	7970	20231024	39.65	13400	-16.94	20240405	9790	13.69	20240320	13400	-16.94	20240405	7970	39.65	20231024	1.05	N	255440	500	65 억		216105	N	N	0	N	00	N
12	20240627	141048	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11110	-230	5	-2.03	189827240	16985	20.58	11340	11430	11080	14740	7940	11340	11176.17	1.65	0	-4699	11920	11630	11160	10870	10400	11775	11015	66	3400	500	7250	10	1	13058000	1451	-42.57	0.92	12	0.13	-261.00	12023.00	13400	20240405	-17.09	7970	20231024	39.40	13400	-17.09	20240405	9790	13.48	20240320	13400	-17.09	20240405	7970	39.40	20231024	1.05	N	255440	500	65 억		216105	N	N	0	N	00	N
13	20240627	131048	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11210	-130	5	-1.15	132535550	11839	14.35	11340	11430	11080	14740	7940	11340	11194.83	1.65	0	-4220	11920	11630	11160	10870	10400	11775	11015	66	3400	500	7250	10	1	13058000	1464	-42.95	0.93	12	0.09	-261.00	12023.00	13400	20240405	-16.34	7970	20231024	40.65	13400	-16.34	20240405	9790	14.50	20240320	13400	-16.34	20240405	7970	40.65	20231024	1.05	N	255440	500	65 억		216105	N	N	0	N	00	N
14	20240627	121051	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11250	-90	5	-0.79	124598180	11132	13.49	11340	11430	11080	14740	7940	11340	11192.79	1.65	0	-4163	11920	11630	11160	10870	10400	11775	11015	66	3400	500	7250	10	1	13058000	1469	-43.10	0.94	12	0.09	-261.00	12023.00	13400	20240405	-16.04	7970	20231024	41.15	13400	-16.04	20240405	9790	14.91	20240320	13400	-16.04	20240405	7970	41.15	20231024	1.05	N	255440	500	65 억		216105	N	N	0	N	00	N
15	20240627	111050	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11250	-90	5	-0.79	120535160	10770	13.05	11340	11430	11080	14740	7940	11340	11191.75	1.65	0	-3962	11920	11630	11160	10870	10400	11775	11015	66	3400	500	7250	10	1	13058000	1469	-43.10	0.94	12	0.08	-261.00	12023.00	13400	20240405	-16.04	7970	20231024	41.15	13400	-16.04	20240405	9790	14.91	20240320	13400	-16.04	20240405	7970	41.15	20231024	1.05	N	255440	500	65 억		216105	N	N	0	N	00	N
16	20240627	101050	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11170	-170	5	-1.50	94493560	8444	10.23	11340	11430	11080	14740	7940	11340	11190.62	1.65	0	-3022	11920	11630	11160	10870	10400	11775	11015	66	3400	500	7250	10	1	13058000	1459	-42.80	0.93	12	0.06	-261.00	12023.00	13400	20240405	-16.64	7970	20231024	40.15	13400	-16.64	20240405	9790	14.10	20240320	13400	-16.64	20240405	7970	40.15	20231024	1.05	N	255440	500	65 억		216105	N	N	0	N	00	N
17	20240627	091049	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11240	-100	5	-0.88	33665070	2986	3.62	11340	11430	11180	14740	7940	11340	11274.30	1.65	0	-1432	11920	11630	11160	10870	10400	11775	11015	66	3400	500	7250	10	1	13058000	1468	-43.07	0.93	12	0.02	-261.00	12023.00	13400	20240405	-16.12	7970	20231024	41.03	13400	-16.12	20240405	9790	14.81	20240320	13400	-16.12	20240405	7970	41.03	20231024	1.05	N	255440	500	65 억		216105	N	N	0	N	00	N
18	20240626	161045	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11340	690	2	6.48	926490880	82521	270.96	10690	11450	10690	13840	7460	10650	11227.20	1.43	0	28333	11176	10912	10756	10492	10336	10835	10415	66	3190	500	6810	10	1	13058000	1481	-43.45	0.94	12	0.63	-261.00	12023.00	13400	20240405	-15.37	7970	20231024	42.28	13400	-15.37	20240405	9790	15.83	20240320	13400	-15.37	20240405	7970	42.28	20231024	1.03	N	255440	500	65 억		186270	N	N	0	N	00	N
19	20240626	151049	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11290	640	2	6.01	904395700	80562	264.53	10690	11450	10690	13840	7460	10650	11226.08	1.43	0	28471	11176	10912	10756	10492	10336	10835	10415	66	3190	500	6810	10	1	13058000	1474	-43.26	0.94	12	0.62	-261.00	12023.00	13400	20240405	-15.75	7970	20231024	41.66	13400	-15.75	20240405	9790	15.32	20240320	13400	-15.75	20240405	7970	41.66	20231024	1.03	N	255440	500	65 억		186270	N	N	0	N	00	N
20	20240626	141045	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11300	650	2	6.10	811860890	72367	237.62	10690	11450	10690	13840	7460	10650	11218.66	1.43	0	25825	11176	10912	10756	10492	10336	10835	10415	66	3190	500	6810	10	1	13058000	1476	-43.30	0.94	12	0.55	-261.00	12023.00	13400	20240405	-15.67	7970	20231024	41.78	13400	-15.67	20240405	9790	15.42	20240320	13400	-15.67	20240405	7970	41.78	20231024	1.03	N	255440	500	65 억		186270	N	N	0	N	00	N
21	20240626	131048	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11200	550	2	5.16	700673310	62527	205.31	10690	11450	10690	13840	7460	10650	11205.93	1.43	0	18859	11176	10912	10756	10492	10336	10835	10415	66	3190	500	6810	10	1	13058000	1462	-42.91	0.93	12	0.48	-261.00	12023.00	13400	20240405	-16.42	7970	20231024	40.53	13400	-16.42	20240405	9790	14.40	20240320	13400	-16.42	20240405	7970	40.53	20231024	1.03	N	255440	500	65 억		186270	N	N	0	N	00	N
22	20240626	121046	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11170	520	2	4.88	640882260	57187	187.78	10690	11450	10690	13840	7460	10650	11206.78	1.43	0	18049	11176	10912	10756	10492	10336	10835	10415	66	3190	500	6810	10	1	13058000	1459	-42.80	0.93	12	0.44	-261.00	12023.00	13400	20240405	-16.64	7970	20231024	40.15	13400	-16.64	20240405	9790	14.10	20240320	13400	-16.64	20240405	7970	40.15	20231024	1.03	N	255440	500	65 억		186270	N	N	0	N	00	N
23	20240626	111047	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11220	570	2	5.35	563337710	50246	164.98	10690	11450	10690	13840	7460	10650	11211.59	1.43	0	16427	11176	10912	10756	10492	10336	10835	10415	66	3190	500	6810	10	1	13058000	1465	-42.99	0.93	12	0.38	-261.00	12023.00	13400	20240405	-16.27	7970	20231024	40.78	13400	-16.27	20240405	9790	14.61	20240320	13400	-16.27	20240405	7970	40.78	20231024	1.03	N	255440	500	65 억		186270	N	N	0	N	00	N
24	20240626	101045	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11250	600	2	5.63	389802070	34893	114.57	10690	11450	10690	13840	7460	10650	11171.35	1.43	0	8736	11176	10912	10756	10492	10336	10835	10415	66	3190	500	6810	10	1	13058000	1469	-43.10	0.94	12	0.27	-261.00	12023.00	13400	20240405	-16.04	7970	20231024	41.15	13400	-16.04	20240405	9790	14.91	20240320	13400	-16.04	20240405	7970	41.15	20231024	1.03	N	255440	500	65 억		186270	N	N	0	N	00	N
25	20240626	091048	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11030	380	2	3.57	183004410	16403	53.86	10690	11450	10690	13840	7460	10650	11156.76	1.43	0	2172	11176	10912	10756	10492	10336	10835	10415	66	3190	500	6810	10	1	13058000	1440	-42.26	0.92	12	0.13	-261.00	12023.00	13400	20240405	-17.69	7970	20231024	38.39	13400	-17.69	20240405	9790	12.67	20240320	13400	-17.69	20240405	7970	38.39	20231024	1.03	N	255440	500	65 억		186270	N	N	0	N	00	N
26	20240625	161044	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10650	-230	5	-2.11	326259960	30435	82.41	10820	11020	10600	14140	7620	10880	10719.89	1.44	0	-10812	11413	11146	10723	10456	10033	11280	10590	66	3260	500	6960	10	1	13058000	1391	-40.80	0.89	12	0.23	-261.00	12023.00	13400	20240405	-20.52	7970	20231024	33.63	13400	-20.52	20240405	9790	8.78	20240320	13400	-20.52	20240405	7970	33.63	20231024	0.99	N	255440	500	65 억		187480	N	N	0	N	00	N
27	20240625	151042	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10700	-180	5	-1.65	298990360	27875	75.48	10820	11020	10600	14140	7620	10880	10726.11	1.44	0	-10594	11413	11146	10723	10456	10033	11280	10590	66	3260	500	6960	10	1	13058000	1397	-41.00	0.89	12	0.21	-261.00	12023.00	13400	20240405	-20.15	7970	20231024	34.25	13400	-20.15	20240405	9790	9.30	20240320	13400	-20.15	20240405	7970	34.25	20231024	0.99	N	255440	500	65 억		187480	N	N	0	N	00	N
28	20240625	141045	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10650	-230	5	-2.11	276098390	25727	69.66	10820	11020	10600	14140	7620	10880	10731.85	1.44	0	-10562	11413	11146	10723	10456	10033	11280	10590	66	3260	500	6960	10	1	13058000	1391	-40.80	0.89	12	0.20	-261.00	12023.00	13400	20240405	-20.52	7970	20231024	33.63	13400	-20.52	20240405	9790	8.78	20240320	13400	-20.52	20240405	7970	33.63	20231024	0.99	N	255440	500	65 억		187480	N	N	0	N	00	N
29	20240625	131046	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10700	-180	5	-1.65	231031080	21500	58.22	10820	11020	10600	14140	7620	10880	10745.63	1.44	0	-10027	11413	11146	10723	10456	10033	11280	10590	66	3260	500	6960	10	1	13058000	1397	-41.00	0.89	12	0.16	-261.00	12023.00	13400	20240405	-20.15	7970	20231024	34.25	13400	-20.15	20240405	9790	9.30	20240320	13400	-20.15	20240405	7970	34.25	20231024	0.99	N	255440	500	65 억		187480	N	N	0	N	00	N
30	20240625	121048	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10750	-130	5	-1.19	192308070	17893	48.45	10820	11020	10600	14140	7620	10880	10747.67	1.44	0	-9649	11413	11146	10723	10456	10033	11280	10590	66	3260	500	6960	10	1	13058000	1404	-41.19	0.89	12	0.14	-261.00	12023.00	13400	20240405	-19.78	7970	20231024	34.88	13400	-19.78	20240405	9790	9.81	20240320	13400	-19.78	20240405	7970	34.88	20231024	0.99	N	255440	500	65 억		187480	N	N	0	N	00	N
31	20240625	111046	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10700	-180	5	-1.65	133934680	12478	33.79	10820	11020	10600	14140	7620	10880	10733.67	1.44	0	-6416	11413	11146	10723	10456	10033	11280	10590	66	3260	500	6960	10	1	13058000	1397	-41.00	0.89	12	0.10	-261.00	12023.00	13400	20240405	-20.15	7970	20231024	34.25	13400	-20.15	20240405	9790	9.30	20240320	13400	-20.15	20240405	7970	34.25	20231024	0.99	N	255440	500	65 억		187480	N	N	0	N	00	N
32	20240625	101045	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10630	-250	5	-2.30	87450600	8122	21.99	10820	11020	10600	14140	7620	10880	10767.13	1.44	0	-4617	11413	11146	10723	10456	10033	11280	10590	66	3260	500	6960	10	1	13058000	1388	-40.73	0.88	12	0.06	-261.00	12023.00	13400	20240405	-20.67	7970	20231024	33.38	13400	-20.67	20240405	9790	8.58	20240320	13400	-20.67	20240405	7970	33.38	20231024	0.99	N	255440	500	65 억		187480	N	N	0	N	00	N
33	20240625	091044	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10810	-70	5	-0.64	14670590	1345	3.64	10820	11020	10800	14140	7620	10880	10907.50	1.44	0	-20	11413	11146	10723	10456	10033	11280	10590	66	3260	500	6960	10	1	13058000	1412	-41.42	0.90	12	0.01	-261.00	12023.00	13400	20240405	-19.33	7970	20231024	35.63	13400	-19.33	20240405	9790	10.42	20240320	13400	-19.33	20240405	7970	35.63	20231024	0.99	N	255440	500	65 억		187480	N	N	0	N	00	N
34	20240624	161044	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10880	260	2	2.45	392115070	36830	75.24	10600	10990	10300	13800	7440	10620	10646.62	1.46	0	-3403	11300	10960	10790	10450	10280	10875	10365	66	3180	500	6790	10	1	13058000	1421	-41.69	0.90	12	0.28	-261.00	12023.00	13400	20240405	-18.81	7970	20231024	36.51	13400	-18.81	20240405	9790	11.13	20240320	13400	-18.81	20240405	7970	36.51	20231024	0.97	N	255440	500	65 억		190873	N	N	0	N	00	N
35	20240624	151041	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10670	50	2	0.47	380404290	35752	73.03	10600	10990	10300	13800	7440	10620	10640.08	1.46	0	-3133	11300	10960	10790	10450	10280	10875	10365	66	3180	500	6790	10	1	13058000	1393	-40.88	0.89	12	0.27	-261.00	12023.00	13400	20240405	-20.37	7970	20231024	33.88	13400	-20.37	20240405	9790	8.99	20240320	13400	-20.37	20240405	7970	33.88	20231024	0.97	N	255440	500	65 억		190873	N	N	0	N	00	N
36	20240624	141042	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10830	210	2	1.98	336562000	31673	64.70	10600	10990	10300	13800	7440	10620	10626.15	1.46	0	-3181	11300	10960	10790	10450	10280	10875	10365	66	3180	500	6790	10	1	13058000	1414	-41.49	0.90	12	0.24	-261.00	12023.00	13400	20240405	-19.18	7970	20231024	35.88	13400	-19.18	20240405	9790	10.62	20240320	13400	-19.18	20240405	7970	35.88	20231024	0.97	N	255440	500	65 억		190873	N	N	0	N	00	N
37	20240624	131040	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10790	170	2	1.60	281997480	26649	54.44	10600	10830	10300	13800	7440	10620	10581.92	1.46	0	-1676	11300	10960	10790	10450	10280	10875	10365	66	3180	500	6790	10	1	13058000	1409	-41.34	0.90	12	0.20	-261.00	12023.00	13400	20240405	-19.48	7970	20231024	35.38	13400	-19.48	20240405	9790	10.21	20240320	13400	-19.48	20240405	7970	35.38	20231024	0.97	N	255440	500	65 억		190873	N	N	0	N	00	N
38	20240624	121041	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10570	-50	5	-0.47	243056670	23005	47.00	10600	10700	10300	13800	7440	10620	10565.38	1.46	0	-1975	11300	10960	10790	10450	10280	10875	10365	66	3180	500	6790	10	1	13058000	1380	-40.50	0.88	12	0.18	-261.00	12023.00	13400	20240405	-21.12	7970	20231024	32.62	13400	-21.12	20240405	9790	7.97	20240320	13400	-21.12	20240405	7970	32.62	20231024	0.97	N	255440	500	65 억		190873	N	N	0	N	00	N
39	20240624	111043	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10600	-20	5	-0.19	223378280	21141	43.19	10600	10700	10300	13800	7440	10620	10566.12	1.46	0	-2237	11300	10960	10790	10450	10280	10875	10365	66	3180	500	6790	10	1	13058000	1384	-40.61	0.88	12	0.16	-261.00	12023.00	13400	20240405	-20.90	7970	20231024	33.00	13400	-20.90	20240405	9790	8.27	20240320	13400	-20.90	20240405	7970	33.00	20231024	0.97	N	255440	500	65 억		190873	N	N	0	N	00	N
40	20240624	101041	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10700	80	2	0.75	148169510	14078	28.76	10600	10700	10300	13800	7440	10620	10524.90	1.46	0	-395	11300	10960	10790	10450	10280	10875	10365	66	3180	500	6790	10	1	13058000	1397	-41.00	0.89	12	0.11	-261.00	12023.00	13400	20240405	-20.15	7970	20231024	34.25	13400	-20.15	20240405	9790	9.30	20240320	13400	-20.15	20240405	7970	34.25	20231024	0.97	N	255440	500	65 억		190873	N	N	0	N	00	N
41	20240624	091041	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10410	-210	5	-1.98	68563080	6587	13.46	10600	10600	10300	13800	7440	10620	10408.85	1.46	0	1853	11300	10960	10790	10450	10280	10875	10365	66	3180	500	6790	10	1	13058000	1359	-39.89	0.87	12	0.05	-261.00	12023.00	13400	20240405	-22.31	7970	20231024	30.61	13400	-22.31	20240405	9790	6.33	20240320	13400	-22.31	20240405	7970	30.61	20231024	0.97	N	255440	500	65 억		190873	N	N	0	N	00	N
42	20240621	161006	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10620	-580	5	-5.18	531689390	48920	183.52	11100	11130	10620	14560	7840	11200	10868.61	1.53	0	-12603	11906	11552	11346	10992	10786	11450	10890	66	3360	500	7160	10	1	13058000	1387	-40.69	0.88	12	0.37	-261.00	12023.00	13400	20240405	-20.75	7970	20231024	33.25	13400	-20.75	20240405	9790	8.48	20240320	13400	-20.75	20240405	7970	33.25	20231024	0.96	N	255440	500	65 억		199225	N	N	0	N	00	N
43	20240621	151007	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10710	-490	5	-4.38	488580110	44878	168.36	11100	11130	10700	14560	7840	11200	10886.85	1.53	0	-12320	11906	11552	11346	10992	10786	11450	10890	66	3360	500	7160	10	1	13058000	1399	-41.03	0.89	12	0.34	-261.00	12023.00	13400	20240405	-20.07	7970	20231024	34.38	13400	-20.07	20240405	9790	9.40	20240320	13400	-20.07	20240405	7970	34.38	20231024	0.96	N	255440	500	65 억		199225	N	N	0	N	00	N
44	20240621	141005	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10730	-470	5	-4.20	429775300	39402	147.82	11100	11130	10710	14560	7840	11200	10907.45	1.53	0	-10201	11906	11552	11346	10992	10786	11450	10890	66	3360	500	7160	10	1	13058000	1401	-41.11	0.89	12	0.30	-261.00	12023.00	13400	20240405	-19.93	7970	20231024	34.63	13400	-19.93	20240405	9790	9.60	20240320	13400	-19.93	20240405	7970	34.63	20231024	0.96	N	255440	500	65 억		199225	N	N	0	N	00	N
45	20240621	131007	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10880	-320	5	-2.86	357930440	32742	122.83	11100	11130	10840	14560	7840	11200	10931.84	1.53	0	-8413	11906	11552	11346	10992	10786	11450	10890	66	3360	500	7160	10	1	13058000	1421	-41.69	0.90	12	0.25	-261.00	12023.00	13400	20240405	-18.81	7970	20231024	36.51	13400	-18.81	20240405	9790	11.13	20240320	13400	-18.81	20240405	7970	36.51	20231024	0.96	N	255440	500	65 억		199225	N	N	0	N	00	N
46	20240621	121009	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10870	-330	5	-2.95	309311080	28264	106.03	11100	11130	10850	14560	7840	11200	10943.64	1.53	0	-8955	11906	11552	11346	10992	10786	11450	10890	66	3360	500	7160	10	1	13058000	1419	-41.65	0.90	12	0.22	-261.00	12023.00	13400	20240405	-18.88	7970	20231024	36.39	13400	-18.88	20240405	9790	11.03	20240320	13400	-18.88	20240405	7970	36.39	20231024	0.96	N	255440	500	65 억		199225	N	N	0	N	00	N
47	20240621	111006	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10900	-300	5	-2.68	229041290	20892	78.38	11100	11130	10900	14560	7840	11200	10963.11	1.53	0	-6144	11906	11552	11346	10992	10786	11450	10890	66	3360	500	7160	10	1	13058000	1423	-41.76	0.91	12	0.16	-261.00	12023.00	13400	20240405	-18.66	7970	20231024	36.76	13400	-18.66	20240405	9790	11.34	20240320	13400	-18.66	20240405	7970	36.76	20231024	0.96	N	255440	500	65 억		199225	N	N	0	N	00	N
48	20240621	101004	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10950	-250	5	-2.23	164707940	14994	56.25	11100	11130	10900	14560	7840	11200	10984.92	1.53	0	-5187	11906	11552	11346	10992	10786	11450	10890	66	3360	500	7160	10	1	13058000	1430	-41.95	0.91	12	0.11	-261.00	12023.00	13400	20240405	-18.28	7970	20231024	37.39	13400	-18.28	20240405	9790	11.85	20240320	13400	-18.28	20240405	7970	37.39	20231024	0.96	N	255440	500	65 억		199225	N	N	0	N	00	N
49	20240621	091010	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11040	-160	5	-1.43	29787300	2691	10.10	11100	11130	11040	14560	7840	11200	11069.23	1.53	0	-281	11906	11552	11346	10992	10786	11450	10890	66	3360	500	7160	10	1	13058000	1442	-42.30	0.92	12	0.02	-261.00	12023.00	13400	20240405	-17.61	7970	20231024	38.52	13400	-17.61	20240405	9790	12.77	20240320	13400	-17.61	20240405	7970	38.52	20231024	0.96	N	255440	500	65 억		199225	N	N	0	N	00	N
50	20240620	161001	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11200	-200	5	-1.75	293516560	26134	131.18	11700	11700	11140	14820	7980	11400	11231.22	1.52	0	-591	11593	11496	11363	11266	11133	11430	11200	66	3420	500	7290	10	1	13058000	1462	-42.91	0.93	12	0.20	-261.00	12023.00	13400	20240405	-16.42	7970	20231024	40.53	13400	-16.42	20240405	9790	14.40	20240320	13400	-16.42	20240405	7970	40.53	20231024	0.95	N	255440	500	65 억		198325	N	N	0	N	00	N
51	20240620	151003	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11170	-230	5	-2.02	288510880	25687	128.93	11700	11700	11140	14820	7980	11400	11231.79	1.52	0	-380	11593	11496	11363	11266	11133	11430	11200	66	3420	500	7290	10	1	13058000	1459	-42.80	0.93	12	0.20	-261.00	12023.00	13400	20240405	-16.64	7970	20231024	40.15	13400	-16.64	20240405	9790	14.10	20240320	13400	-16.64	20240405	7970	40.15	20231024	0.95	N	255440	500	65 억		198325	N	N	0	N	00	N
52	20240620	141003	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11210	-190	5	-1.67	214627980	19081	95.77	11700	11700	11200	14820	7980	11400	11248.26	1.52	0	-508	11593	11496	11363	11266	11133	11430	11200	66	3420	500	7290	10	1	13058000	1464	-42.95	0.93	12	0.15	-261.00	12023.00	13400	20240405	-16.34	7970	20231024	40.65	13400	-16.34	20240405	9790	14.50	20240320	13400	-16.34	20240405	7970	40.65	20231024	0.95	N	255440	500	65 억		198325	N	N	0	N	00	N
53	20240620	131004	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11240	-160	5	-1.40	121977120	10823	54.32	11700	11700	11230	14820	7980	11400	11270.18	1.52	0	-208	11593	11496	11363	11266	11133	11430	11200	66	3420	500	7290	10	1	13058000	1468	-43.07	0.93	12	0.08	-261.00	12023.00	13400	20240405	-16.12	7970	20231024	41.03	13400	-16.12	20240405	9790	14.81	20240320	13400	-16.12	20240405	7970	41.03	20231024	0.95	N	255440	500	65 억		198325	N	N	0	N	00	N
54	20240620	121001	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11240	-160	5	-1.40	115722760	10267	51.53	11700	11700	11230	14820	7980	11400	11271.33	1.52	0	57	11593	11496	11363	11266	11133	11430	11200	66	3420	500	7290	10	1	13058000	1468	-43.07	0.93	12	0.08	-261.00	12023.00	13400	20240405	-16.12	7970	20231024	41.03	13400	-16.12	20240405	9790	14.81	20240320	13400	-16.12	20240405	7970	41.03	20231024	0.95	N	255440	500	65 억		198325	N	N	0	N	00	N
55	20240620	111004	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11260	-140	5	-1.23	67430240	5973	29.98	11700	11700	11250	14820	7980	11400	11289.17	1.52	0	512	11593	11496	11363	11266	11133	11430	11200	66	3420	500	7290	10	1	13058000	1470	-43.14	0.94	12	0.05	-261.00	12023.00	13400	20240405	-15.97	7970	20231024	41.28	13400	-15.97	20240405	9790	15.02	20240320	13400	-15.97	20240405	7970	41.28	20231024	0.95	N	255440	500	65 억		198325	N	N	0	N	00	N
56	20240620	101005	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11280	-120	5	-1.05	50910970	4507	22.62	11700	11700	11250	14820	7980	11400	11295.98	1.52	0	1170	11593	11496	11363	11266	11133	11430	11200	66	3420	500	7290	10	1	13058000	1473	-43.22	0.94	12	0.03	-261.00	12023.00	13400	20240405	-15.82	7970	20231024	41.53	13400	-15.82	20240405	9790	15.22	20240320	13400	-15.82	20240405	7970	41.53	20231024	0.95	N	255440	500	65 억		198325	N	N	0	N	00	N
57	20240620	091008	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11350	-50	5	-0.44	7379440	643	3.23	11700	11700	11350	14820	7980	11400	11476.58	1.52	0	-427	11593	11496	11363	11266	11133	11430	11200	66	3420	500	7290	10	1	13058000	1482	-43.49	0.94	12	0.00	-261.00	12023.00	13400	20240405	-15.30	7970	20231024	42.41	13400	-15.30	20240405	9790	15.93	20240320	13400	-15.30	20240405	7970	42.41	20231024	0.95	N	255440	500	65 억		198325	N	N	0	N	00	N
58	20240619	160958	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11400	-20	5	-0.18	225359410	19923	105.30	11420	11460	11230	14840	8000	11420	11311.52	1.52	0	-1135	11826	11622	11516	11312	11206	11570	11260	66	3420	500	7300	10	1	13058000	1489	-43.68	0.95	12	0.15	-261.00	12023.00	13730	20230613	-16.97	7970	20231024	43.04	13400	-14.93	20240405	9790	16.45	20240320	13400	-14.93	20240405	7970	43.04	20231024	0.95	N	255440	500	65 억		198905	N	N	0	N	00	N
59	20240619	150959	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11390	-30	5	-0.26	220698880	19514	103.13	11420	11460	11230	14840	8000	11420	11309.77	1.52	0	-1015	11826	11622	11516	11312	11206	11570	11260	66	3420	500	7300	10	1	13058000	1487	-43.64	0.95	12	0.15	-261.00	12023.00	13730	20230613	-17.04	7970	20231024	42.91	13400	-15.00	20240405	9790	16.34	20240320	13400	-15.00	20240405	7970	42.91	20231024	0.95	N	255440	500	65 억		198905	N	N	0	N	00	N
60	20240619	141006	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11430	10	2	0.09	184222770	16290	86.09	11420	11460	11230	14840	8000	11420	11308.95	1.52	0	-2523	11826	11622	11516	11312	11206	11570	11260	66	3420	500	7300	10	1	13058000	1493	-43.79	0.95	12	0.12	-261.00	12023.00	13730	20230613	-16.75	7970	20231024	43.41	13400	-14.70	20240405	9790	16.75	20240320	13400	-14.70	20240405	7970	43.41	20231024	0.95	N	255440	500	65 억		198905	N	N	0	N	00	N
61	20240619	130954	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11280	-140	5	-1.23	130315080	11544	61.01	11420	11430	11230	14840	8000	11420	11288.56	1.52	0	-1441	11826	11622	11516	11312	11206	11570	11260	66	3420	500	7300	10	1	13058000	1473	-43.22	0.94	12	0.09	-261.00	12023.00	13730	20230613	-17.84	7970	20231024	41.53	13400	-15.82	20240405	9790	15.22	20240320	13400	-15.82	20240405	7970	41.53	20231024	0.95	N	255440	500	65 억		198905	N	N	0	N	00	N
62	20240619	120956	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11350	-70	5	-0.61	121238590	10741	56.77	11420	11430	11230	14840	8000	11420	11287.46	1.52	0	-1005	11826	11622	11516	11312	11206	11570	11260	66	3420	500	7300	10	1	13058000	1482	-43.49	0.94	12	0.08	-261.00	12023.00	13730	20230613	-17.33	7970	20231024	42.41	13400	-15.30	20240405	9790	15.93	20240320	13400	-15.30	20240405	7970	42.41	20231024	0.95	N	255440	500	65 억		198905	N	N	0	N	00	N
63	20240619	110959	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11240	-180	5	-1.58	95922050	8496	44.90	11420	11420	11240	14840	8000	11420	11290.26	1.52	0	-30	11826	11622	11516	11312	11206	11570	11260	66	3420	500	7300	10	1	13058000	1468	-43.07	0.93	12	0.07	-261.00	12023.00	13730	20230613	-18.14	7970	20231024	41.03	13400	-16.12	20240405	9790	14.81	20240320	13400	-16.12	20240405	7970	41.03	20231024	0.95	N	255440	500	65 억		198905	N	N	0	N	00	N
64	20240619	101002	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11250	-170	5	-1.49	70450830	6232	32.94	11420	11420	11250	14840	8000	11420	11304.69	1.52	0	150	11826	11622	11516	11312	11206	11570	11260	66	3420	500	7300	10	1	13058000	1469	-43.10	0.94	12	0.05	-261.00	12023.00	13730	20230613	-18.06	7970	20231024	41.15	13400	-16.04	20240405	9790	14.91	20240320	13400	-16.04	20240405	7970	41.15	20231024	0.95	N	255440	500	65 억		198905	N	N	0	N	00	N
65	20240619	091006	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11310	-110	5	-0.96	6770370	596	3.15	11420	11420	11310	14840	8000	11420	11359.68	1.52	0	-89	11826	11622	11516	11312	11206	11570	11260	66	3420	500	7300	10	1	13058000	1477	-43.33	0.94	12	0.00	-261.00	12023.00	13730	20230613	-17.63	7970	20231024	41.91	13400	-15.60	20240405	9790	15.53	20240320	13400	-15.60	20240405	7970	41.91	20231024	0.95	N	255440	500	65 억		198905	N	N	0	N	00	N
66	20240618	160954	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11420	-300	5	-2.56	215865100	18783	94.41	11610	11720	11410	15230	8210	11720	11493.22	1.55	0	-3234	11940	11830	11630	11520	11320	11885	11575	66	3510	500	7500	10	1	13058000	1491	-43.75	0.95	12	0.14	-261.00	12023.00	13730	20230613	-16.82	7970	20231024	43.29	13400	-14.78	20240405	9790	16.65	20240320	13400	-14.78	20240405	7970	43.29	20231024	0.96	N	255440	500	65 억		202137	N	N	0	N	00	N
67	20240618	150953	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11440	-280	5	-2.39	203070870	17664	88.79	11610	11720	11410	15230	8210	11720	11496.31	1.55	0	-2998	11940	11830	11630	11520	11320	11885	11575	66	3510	500	7500	10	1	13058000	1494	-43.83	0.95	12	0.14	-261.00	12023.00	13730	20230613	-16.68	7970	20231024	43.54	13400	-14.63	20240405	9790	16.85	20240320	13400	-14.63	20240405	7970	43.54	20231024	0.96	N	255440	500	65 억		202137	N	N	0	N	00	N
68	20240618	140956	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11440	-280	5	-2.39	164057100	14251	71.63	11610	11720	11410	15230	8210	11720	11511.97	1.55	0	-2278	11940	11830	11630	11520	11320	11885	11575	66	3510	500	7500	10	1	13058000	1494	-43.83	0.95	12	0.11	-261.00	12023.00	13730	20230613	-16.68	7970	20231024	43.54	13400	-14.63	20240405	9790	16.85	20240320	13400	-14.63	20240405	7970	43.54	20231024	0.96	N	255440	500	65 억		202137	N	N	0	N	00	N
69	20240618	130958	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11440	-280	5	-2.39	133070500	11544	58.02	11610	11720	11410	15230	8210	11720	11527.24	1.55	0	-1574	11940	11830	11630	11520	11320	11885	11575	66	3510	500	7500	10	1	13058000	1494	-43.83	0.95	12	0.09	-261.00	12023.00	13730	20230613	-16.68	7970	20231024	43.54	13400	-14.63	20240405	9790	16.85	20240320	13400	-14.63	20240405	7970	43.54	20231024	0.96	N	255440	500	65 억		202137	N	N	0	N	00	N
70	20240618	120955	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11440	-280	5	-2.39	124692320	10812	54.35	11610	11720	11410	15230	8210	11720	11532.77	1.55	0	-934	11940	11830	11630	11520	11320	11885	11575	66	3510	500	7500	10	1	13058000	1494	-43.83	0.95	12	0.08	-261.00	12023.00	13730	20230613	-16.68	7970	20231024	43.54	13400	-14.63	20240405	9790	16.85	20240320	13400	-14.63	20240405	7970	43.54	20231024	0.96	N	255440	500	65 억		202137	N	N	0	N	00	N
71	20240618	110954	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11420	-300	5	-2.56	111650510	9672	48.62	11610	11720	11410	15230	8210	11720	11543.68	1.55	0	-841	11940	11830	11630	11520	11320	11885	11575	66	3510	500	7500	10	1	13058000	1491	-43.75	0.95	12	0.07	-261.00	12023.00	13730	20230613	-16.82	7970	20231024	43.29	13400	-14.78	20240405	9790	16.65	20240320	13400	-14.78	20240405	7970	43.29	20231024	0.96	N	255440	500	65 억		202137	N	N	0	N	00	N
72	20240618	100953	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11490	-230	5	-1.96	72720980	6274	31.54	11610	11720	11490	15230	8210	11720	11590.85	1.55	0	-434	11940	11830	11630	11520	11320	11885	11575	66	3510	500	7500	10	1	13058000	1500	-44.02	0.96	12	0.05	-261.00	12023.00	13730	20230613	-16.31	7970	20231024	44.17	13400	-14.25	20240405	9790	17.36	20240320	13400	-14.25	20240405	7970	44.17	20231024	0.96	N	255440	500	65 억		202137	N	N	0	N	00	N
73	20240618	091003	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11720	0	3	0.00	2342740	201	1.01	11610	11720	11610	15230	8210	11720	11655.42	1.55	0	-65	11940	11830	11630	11520	11320	11885	11575	66	3510	500	7500	10	1	13058000	1530	-44.90	0.97	12	0.00	-261.00	12023.00	13730	20230613	-14.64	7970	20231024	47.05	13400	-12.54	20240405	9790	19.71	20240320	13400	-12.54	20240405	7970	47.05	20231024	0.96	N	255440	500	65 억		202137	N	N	0	N	00	N
74	20240617	160946	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11720	170	2	1.47	230378970	19888	66.46	11550	11740	11430	15010	8090	11550	11583.82	1.54	0	1360	12270	11910	11710	11350	11150	11810	11250	66	3460	500	7390	10	1	13058000	1530	-44.90	0.97	12	0.15	-261.00	12023.00	13730	20230613	-14.64	7970	20231024	47.05	13400	-12.54	20240405	9790	19.71	20240320	13400	-12.54	20240405	7970	47.05	20231024	0.97	N	255440	500	65 억		201040	N	N	0	N	00	N
75	20240617	150954	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11640	90	2	0.78	228023450	19687	65.79	11550	11740	11430	15010	8090	11550	11582.44	1.54	0	1367	12270	11910	11710	11350	11150	11810	11250	66	3460	500	7390	10	1	13058000	1520	-44.60	0.97	12	0.15	-261.00	12023.00	13730	20230613	-15.22	7970	20231024	46.05	13400	-13.13	20240405	9790	18.90	20240320	13400	-13.13	20240405	7970	46.05	20231024	0.97	N	255440	500	65 억		201040	N	N	0	N	00	N
76	20240617	140944	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11690	140	2	1.21	194597000	16830	56.24	11550	11740	11430	15010	8090	11550	11562.51	1.54	0	936	12270	11910	11710	11350	11150	11810	11250	66	3460	500	7390	10	1	13058000	1526	-44.79	0.97	12	0.13	-261.00	12023.00	13730	20230613	-14.86	7970	20231024	46.68	13400	-12.76	20240405	9790	19.41	20240320	13400	-12.76	20240405	7970	46.68	20231024	0.97	N	255440	500	65 억		201040	N	N	0	N	00	N
77	20240617	130944	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11500	-50	5	-0.43	162205190	14033	46.89	11550	11740	11430	15010	8090	11550	11558.84	1.54	0	900	12270	11910	11710	11350	11150	11810	11250	66	3460	500	7390	10	1	13058000	1502	-44.06	0.96	12	0.11	-261.00	12023.00	13730	20230613	-16.24	7970	20231024	44.29	13400	-14.18	20240405	9790	17.47	20240320	13400	-14.18	20240405	7970	44.29	20231024	0.97	N	255440	500	65 억		201040	N	N	0	N	00	N
78	20240617	120944	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11550	0	3	0.00	120625940	10424	34.83	11550	11740	11430	15010	8090	11550	11571.94	1.54	0	514	12270	11910	11710	11350	11150	11810	11250	66	3460	500	7390	10	1	13058000	1508	-44.25	0.96	12	0.08	-261.00	12023.00	13730	20230613	-15.88	7970	20231024	44.92	13400	-13.81	20240405	9790	17.98	20240320	13400	-13.81	20240405	7970	44.92	20231024	0.97	N	255440	500	65 억		201040	N	N	0	N	00	N
79	20240617	110936	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11620	70	2	0.61	108548590	9382	31.35	11550	11740	11430	15010	8090	11550	11569.88	1.54	0	1090	12270	11910	11710	11350	11150	11810	11250	66	3460	500	7390	10	1	13058000	1517	-44.52	0.97	12	0.07	-261.00	12023.00	13730	20230613	-15.37	7970	20231024	45.80	13400	-13.28	20240405	9790	18.69	20240320	13400	-13.28	20240405	7970	45.80	20231024	0.97	N	255440	500	65 억		201040	N	N	0	N	00	N
80	20240617	100937	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11700	150	2	1.30	79092120	6855	22.91	11550	11700	11430	15010	8090	11550	11537.87	1.54	0	1454	12270	11910	11710	11350	11150	11810	11250	66	3460	500	7390	10	1	13058000	1528	-44.83	0.97	12	0.05	-261.00	12023.00	13730	20230613	-14.79	7970	20231024	46.80	13400	-12.69	20240405	9790	19.51	20240320	13400	-12.69	20240405	7970	46.80	20231024	0.97	N	255440	500	65 억		201040	N	N	0	N	00	N
81	20240617	090942	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11500	-50	5	-0.43	11166970	969	3.24	11550	11640	11490	15010	8090	11550	11524.22	1.54	0	-412	12270	11910	11710	11350	11150	11810	11250	66	3460	500	7390	10	1	13058000	1502	-44.06	0.96	12	0.01	-261.00	12023.00	13730	20230613	-16.24	7970	20231024	44.29	13400	-14.18	20240405	9790	17.47	20240320	13400	-14.18	20240405	7970	44.29	20231024	0.97	N	255440	500	65 억		201040	N	N	0	N	00	N
82	20240614	160817	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11550	-400	5	-3.35	352824950	29907	92.83	11950	12070	11510	15530	8370	11950	11797.40	1.62	0	-10233	12216	12082	11816	11682	11416	12150	11750	66	3580	500	7640	10	1	13058000	1508	-44.25	0.96	12	0.23	-261.00	12023.00	13730	20230613	-15.88	7970	20231024	44.92	13400	-13.81	20240405	9790	17.98	20240320	13400	-13.81	20240405	7970	44.92	20231024	0.98	N	255440	500	65 억		211252	N	N	0	N	00	N
83	20240614	150820	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11610	-340	5	-2.85	309741460	26186	81.28	11950	12070	11600	15530	8370	11950	11828.51	1.62	0	-7621	12216	12082	11816	11682	11416	12150	11750	66	3580	500	7640	10	1	13058000	1516	-44.48	0.97	12	0.20	-261.00	12023.00	13730	20230613	-15.44	7970	20231024	45.67	13400	-13.36	20240405	9790	18.59	20240320	13400	-13.36	20240405	7970	45.67	20231024	0.98	N	255440	500	65 억		211252	N	N	0	N	00	N
84	20240614	140819	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11670	-280	5	-2.34	280351550	23660	73.44	11950	12070	11660	15530	8370	11950	11849.18	1.62	0	-6457	12216	12082	11816	11682	11416	12150	11750	66	3580	500	7640	10	1	13058000	1524	-44.71	0.97	12	0.18	-261.00	12023.00	13730	20230613	-15.00	7970	20231024	46.42	13400	-12.91	20240405	9790	19.20	20240320	13400	-12.91	20240405	7970	46.42	20231024	0.98	N	255440	500	65 억		211252	N	N	0	N	00	N
85	20240614	130821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11720	-230	5	-1.92	244690910	20611	63.97	11950	12070	11720	15530	8370	11950	11871.86	1.62	0	-5399	12216	12082	11816	11682	11416	12150	11750	66	3580	500	7640	10	1	13058000	1530	-44.90	0.97	12	0.16	-261.00	12023.00	13730	20230613	-14.64	7970	20231024	47.05	13400	-12.54	20240405	9790	19.71	20240320	13400	-12.54	20240405	7970	47.05	20231024	0.98	N	255440	500	65 억		211252	N	N	0	N	00	N
86	20240614	120824	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11790	-160	5	-1.34	215307210	18110	56.21	11950	12070	11740	15530	8370	11950	11888.86	1.62	0	-4616	12216	12082	11816	11682	11416	12150	11750	66	3580	500	7640	10	1	13058000	1540	-45.17	0.98	12	0.14	-261.00	12023.00	13730	20230613	-14.13	7970	20231024	47.93	13400	-12.01	20240405	9790	20.43	20240320	13400	-12.01	20240405	7970	47.93	20231024	0.98	N	255440	500	65 억		211252	N	N	0	N	00	N
87	20240614	110927	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11770	-180	5	-1.51	206617420	17373	53.92	11950	12070	11740	15530	8370	11950	11893.02	1.62	0	-4173	12216	12082	11816	11682	11416	12150	11750	66	3580	500	7640	10	1	13058000	1537	-45.10	0.98	12	0.13	-261.00	12023.00	13730	20230613	-14.28	7970	20231024	47.68	13400	-12.16	20240405	9790	20.22	20240320	13400	-12.16	20240405	7970	47.68	20231024	0.98	N	255440	500	65 억		211252	N	N	0	N	00	N
88	20240614	100925	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11950	0	3	0.00	174542740	14664	45.51	11950	12070	11740	15530	8370	11950	11902.81	1.62	0	-2739	12216	12082	11816	11682	11416	12150	11750	66	3580	500	7640	10	1	13058000	1560	-45.79	0.99	12	0.11	-261.00	12023.00	13730	20230613	-12.96	7970	20231024	49.94	13400	-10.82	20240405	9790	22.06	20240320	13400	-10.82	20240405	7970	49.94	20231024	0.98	N	255440	500	65 억		211252	N	N	0	N	00	N
89	20240614	090931	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11880	-70	5	-0.59	12853250	1077	3.34	11950	12070	11880	15530	8370	11950	11934.31	1.62	0	-851	12216	12082	11816	11682	11416	12150	11750	66	3580	500	7640	10	1	13058000	1551	-45.52	0.99	12	0.01	-261.00	12023.00	13730	20230613	-13.47	7970	20231024	49.06	13400	-11.34	20240405	9790	21.35	20240320	13400	-11.34	20240405	7970	49.06	20231024	0.98	N	255440	500	65 억		211252	N	N	0	N	00	N
90	20240613	160917	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11950	300	2	2.58	382082070	32169	221.72	11600	11950	11550	15140	8160	11650	11877.30	1.57	0	6427	11956	11802	11636	11482	11316	11880	11560	66	3490	500	7450	10	1	13058000	1560	-45.79	0.99	12	0.25	-261.00	12023.00	14000	20230607	-14.64	7970	20231024	49.94	13400	-10.82	20240405	9790	22.06	20240320	13730	-12.96	20230613	7970	49.94	20231024	0.99	N	255440	500	65 억		204530	N	N	0	N	00	N
91	20240613	150934	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11920	270	2	2.32	364735570	30716	211.70	11600	11950	11550	15140	8160	11650	11874.45	1.57	0	6517	11956	11802	11636	11482	11316	11880	11560	66	3490	500	7450	10	1	13058000	1557	-45.67	0.99	12	0.24	-261.00	12023.00	14000	20230607	-14.86	7970	20231024	49.56	13400	-11.04	20240405	9790	21.76	20240320	13730	-13.18	20230613	7970	49.56	20231024	0.99	N	255440	500	65 억		204530	N	N	0	N	00	N
92	20240613	140923	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11920	270	2	2.32	322408290	27167	187.24	11600	11950	11550	15140	8160	11650	11867.64	1.57	0	5066	11956	11802	11636	11482	11316	11880	11560	66	3490	500	7450	10	1	13058000	1557	-45.67	0.99	12	0.21	-261.00	12023.00	14000	20230607	-14.86	7970	20231024	49.56	13400	-11.04	20240405	9790	21.76	20240320	13730	-13.18	20230613	7970	49.56	20231024	0.99	N	255440	500	65 억		204530	N	N	0	N	00	N
93	20240613	130921	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11950	300	2	2.58	251441820	21205	146.15	11600	11950	11550	15140	8160	11650	11857.67	1.57	0	3533	11956	11802	11636	11482	11316	11880	11560	66	3490	500	7450	10	1	13058000	1560	-45.79	0.99	12	0.16	-261.00	12023.00	14000	20230607	-14.64	7970	20231024	49.94	13400	-10.82	20240405	9790	22.06	20240320	13730	-12.96	20230613	7970	49.94	20231024	0.99	N	255440	500	65 억		204530	N	N	0	N	00	N
94	20240613	120925	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11870	220	2	1.89	196895280	16613	114.50	11600	11950	11550	15140	8160	11650	11851.88	1.57	0	784	11956	11802	11636	11482	11316	11880	11560	66	3490	500	7450	10	1	13058000	1550	-45.48	0.99	12	0.13	-261.00	12023.00	14000	20230607	-15.21	7970	20231024	48.93	13400	-11.42	20240405	9790	21.25	20240320	13730	-13.55	20230613	7970	48.93	20231024	0.99	N	255440	500	65 억		204530	N	N	0	N	00	N
95	20240613	110917	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11770	120	2	1.03	160911250	13580	93.60	11600	11950	11550	15140	8160	11650	11849.13	1.57	0	-390	11956	11802	11636	11482	11316	11880	11560	66	3490	500	7450	10	1	13058000	1537	-45.10	0.98	12	0.10	-261.00	12023.00	14000	20230607	-15.93	7970	20231024	47.68	13400	-12.16	20240405	9790	20.22	20240320	13730	-14.28	20230613	7970	47.68	20231024	0.99	N	255440	500	65 억		204530	N	N	0	N	00	N
96	20240613	100917	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11860	210	2	1.80	143094420	12073	83.21	11600	11950	11550	15140	8160	11650	11852.43	1.57	0	-121	11956	11802	11636	11482	11316	11880	11560	66	3490	500	7450	10	1	13058000	1549	-45.44	0.99	12	0.09	-261.00	12023.00	14000	20230607	-15.29	7970	20231024	48.81	13400	-11.49	20240405	9790	21.14	20240320	13730	-13.62	20230613	7970	48.81	20231024	0.99	N	255440	500	65 억		204530	N	N	0	N	00	N
97	20240613	090925	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11920	270	2	2.32	54566950	4640	31.98	11600	11920	11550	15140	8160	11650	11760.12	1.57	0	1643	11956	11802	11636	11482	11316	11880	11560	66	3490	500	7450	10	1	13058000	1557	-45.67	0.99	12	0.04	-261.00	12023.00	14000	20230607	-14.86	7970	20231024	49.56	13400	-11.04	20240405	9790	21.76	20240320	13730	-13.18	20230613	7970	49.56	20231024	0.99	N	255440	500	65 억		204530	N	N	0	N	00	N
98	20240612	160909	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11650	80	2	0.69	168514070	14508	53.22	11570	11790	11470	15040	8100	11570	11615.25	1.55	0	2522	11950	11760	11600	11410	11250	11680	11330	66	3470	500	7400	10	1	13058000	1521	-44.64	0.97	12	0.11	-261.00	12023.00	14000	20230607	-16.79	7970	20231024	46.17	13400	-13.06	20240405	9790	19.00	20240320	13730	-15.15	20230613	7970	46.17	20231024	0.97	N	255440	500	65 억		202002	N	N	0	N	00	N
99	20240612	150920	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11650	80	2	0.69	161867050	13937	51.13	11570	11790	11470	15040	8100	11570	11614.20	1.55	0	2387	11950	11760	11600	11410	11250	11680	11330	66	3470	500	7400	10	1	13058000	1521	-44.64	0.97	12	0.11	-261.00	12023.00	14000	20230607	-16.79	7970	20231024	46.17	13400	-13.06	20240405	9790	19.00	20240320	13730	-15.15	20230613	7970	46.17	20231024	0.97	N	255440	500	65 억		202002	N	N	0	N	00	N
100	20240612	140914	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11570	0	3	0.00	147975400	12739	46.73	11570	11790	11470	15040	8100	11570	11615.94	1.55	0	1887	11950	11760	11600	11410	11250	11680	11330	66	3470	500	7400	10	1	13058000	1511	-44.33	0.96	12	0.10	-261.00	12023.00	14000	20230607	-17.36	7970	20231024	45.17	13400	-13.66	20240405	9790	18.18	20240320	13730	-15.73	20230613	7970	45.17	20231024	0.97	N	255440	500	65 억		202002	N	N	0	N	00	N
101	20240612	130916	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11580	10	2	0.09	125941980	10848	39.79	11570	11790	11470	15040	8100	11570	11609.70	1.55	0	2131	11950	11760	11600	11410	11250	11680	11330	66	3470	500	7400	10	1	13058000	1512	-44.37	0.96	12	0.08	-261.00	12023.00	14000	20230607	-17.29	7970	20231024	45.29	13400	-13.58	20240405	9790	18.28	20240320	13730	-15.66	20230613	7970	45.29	20231024	0.97	N	255440	500	65 억		202002	N	N	0	N	00	N
102	20240612	120912	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11590	20	2	0.17	117079440	10087	37.00	11570	11790	11470	15040	8100	11570	11606.96	1.55	0	2426	11950	11760	11600	11410	11250	11680	11330	66	3470	500	7400	10	1	13058000	1513	-44.41	0.96	12	0.08	-261.00	12023.00	14000	20230607	-17.21	7970	20231024	45.42	13400	-13.51	20240405	9790	18.39	20240320	13730	-15.59	20230613	7970	45.42	20231024	0.97	N	255440	500	65 억		202002	N	N	0	N	00	N
103	20240612	110912	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11650	80	2	0.69	90941240	7843	28.77	11570	11790	11470	15040	8100	11570	11595.21	1.55	0	3342	11950	11760	11600	11410	11250	11680	11330	66	3470	500	7400	10	1	13058000	1521	-44.64	0.97	12	0.06	-261.00	12023.00	14000	20230607	-16.79	7970	20231024	46.17	13400	-13.06	20240405	9790	19.00	20240320	13730	-15.15	20230613	7970	46.17	20231024	0.97	N	255440	500	65 억		202002	N	N	0	N	00	N
104	20240612	100914	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11590	20	2	0.17	73593180	6353	23.31	11570	11790	11470	15040	8100	11570	11584.00	1.55	0	2573	11950	11760	11600	11410	11250	11680	11330	66	3470	500	7400	10	1	13058000	1513	-44.41	0.96	12	0.05	-261.00	12023.00	14000	20230607	-17.21	7970	20231024	45.42	13400	-13.51	20240405	9790	18.39	20240320	13730	-15.59	20230613	7970	45.42	20231024	0.97	N	255440	500	65 억		202002	N	N	0	N	00	N
105	20240612	090915	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11590	20	2	0.17	18586110	1613	5.92	11570	11590	11470	15040	8100	11570	11522.70	1.55	0	861	11950	11760	11600	11410	11250	11680	11330	66	3470	500	7400	10	1	13058000	1513	-44.41	0.96	12	0.01	-261.00	12023.00	14000	20230607	-17.21	7970	20231024	45.42	13400	-13.51	20240405	9790	18.39	20240320	13730	-15.59	20230613	7970	45.42	20231024	0.97	N	255440	500	65 억		202002	N	N	0	N	00	N
106	20240610	160906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11730	-120	5	-1.01	260370180	22276	42.28	11960	11960	11580	15400	8300	11850	11688.28	1.58	0	-680	12250	12050	11900	11700	11550	11975	11625	66	3550	500	7580	10	1	13058000	1532	-44.94	0.98	12	0.17	-261.00	12023.00	14000	20230607	-16.21	7970	20231024	47.18	13400	-12.46	20240405	9790	19.82	20240320	13730	-14.57	20230613	7970	47.18	20231024	1.02	N	255440	500	65 억		206279	N	N	0	N	00	N
107	20240610	150915	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11650	-200	5	-1.69	258684640	22132	42.01	11960	11960	11580	15400	8300	11850	11688.26	1.58	0	-637	12250	12050	11900	11700	11550	11975	11625	66	3550	500	7580	10	1	13058000	1521	-44.64	0.97	12	0.17	-261.00	12023.00	14000	20230607	-16.79	7970	20231024	46.17	13400	-13.06	20240405	9790	19.00	20240320	13730	-15.15	20230613	7970	46.17	20231024	1.02	N	255440	500	65 억		206279	N	N	0	N	00	N
108	20240610	140910	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11730	-120	5	-1.01	214568850	18346	34.82	11960	11960	11580	15400	8300	11850	11695.67	1.58	0	-2826	12250	12050	11900	11700	11550	11975	11625	66	3550	500	7580	10	1	13058000	1532	-44.94	0.98	12	0.14	-261.00	12023.00	14000	20230607	-16.21	7970	20231024	47.18	13400	-12.46	20240405	9790	19.82	20240320	13730	-14.57	20230613	7970	47.18	20231024	1.02	N	255440	500	65 억		206279	N	N	0	N	00	N
109	20240610	130907	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11650	-200	5	-1.69	202681460	17328	32.89	11960	11960	11580	15400	8300	11850	11696.76	1.58	0	-3031	12250	12050	11900	11700	11550	11975	11625	66	3550	500	7580	10	1	13058000	1521	-44.64	0.97	12	0.13	-261.00	12023.00	14000	20230607	-16.79	7970	20231024	46.17	13400	-13.06	20240405	9790	19.00	20240320	13730	-15.15	20230613	7970	46.17	20231024	1.02	N	255440	500	65 억		206279	N	N	0	N	00	N
110	20240610	120909	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11680	-170	5	-1.43	188221290	16089	30.54	11960	11960	11580	15400	8300	11850	11698.76	1.58	0	-3168	12250	12050	11900	11700	11550	11975	11625	66	3550	500	7580	10	1	13058000	1525	-44.75	0.97	12	0.12	-261.00	12023.00	14000	20230607	-16.57	7970	20231024	46.55	13400	-12.84	20240405	9790	19.31	20240320	13730	-14.93	20230613	7970	46.55	20231024	1.02	N	255440	500	65 억		206279	N	N	0	N	00	N
111	20240610	110911	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11610	-240	5	-2.03	178699340	15273	28.99	11960	11960	11580	15400	8300	11850	11700.34	1.58	0	-3457	12250	12050	11900	11700	11550	11975	11625	66	3550	500	7580	10	1	13058000	1516	-44.48	0.97	12	0.12	-261.00	12023.00	14000	20230607	-17.07	7970	20231024	45.67	13400	-13.36	20240405	9790	18.59	20240320	13730	-15.44	20230613	7970	45.67	20231024	1.02	N	255440	500	65 억		206279	N	N	0	N	00	N
112	20240610	100908	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11600	-250	5	-2.11	162070880	13840	26.27	11960	11960	11580	15400	8300	11850	11710.32	1.58	0	-3830	12250	12050	11900	11700	11550	11975	11625	66	3550	500	7580	10	1	13058000	1515	-44.44	0.96	12	0.11	-261.00	12023.00	14000	20230607	-17.14	7970	20231024	45.55	13400	-13.43	20240405	9790	18.49	20240320	13730	-15.51	20230613	7970	45.55	20231024	1.02	N	255440	500	65 억		206279	N	N	0	N	00	N
113	20240610	090914	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11900	50	2	0.42	11451130	968	1.84	11960	11960	11800	15400	8300	11850	11829.68	1.58	0	38	12250	12050	11900	11700	11550	11975	11625	66	3550	500	7580	10	1	13058000	1554	-45.59	0.99	12	0.01	-261.00	12023.00	14000	20230607	-15.00	7970	20231024	49.31	13400	-11.19	20240405	9790	21.55	20240320	13730	-13.33	20230613	7970	49.31	20231024	1.02	N	255440	500	65 억		206279	N	N	0	N	00	N
114	20240607	160938	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11850	-100	5	-0.84	625138840	52578	30.38	11950	12100	11750	15530	8370	11950	11889.74	1.58	0	-808	12636	12292	11736	11392	10836	12465	11565	66	3580	500	7640	10	1	13058000	1547	-45.40	0.99	12	0.40	-261.00	12023.00	14000	20230607	-15.36	7970	20231024	48.68	13400	-11.57	20240405	9790	21.04	20240320	14000	-15.36	20230607	7970	48.68	20231024	1.01	N	255440	500	65 억		206422	N	N	0	N	00	N
115	20240607	150945	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11840	-110	5	-0.92	611104570	51394	29.69	11950	12100	11750	15530	8370	11950	11890.58	1.58	0	-592	12636	12292	11736	11392	10836	12465	11565	66	3580	500	7640	10	1	13058000	1546	-45.36	0.98	12	0.39	-261.00	12023.00	14000	20230607	-15.43	7970	20231024	48.56	13400	-11.64	20240405	9790	20.94	20240320	14000	-15.43	20230607	7970	48.56	20231024	1.01	N	255440	500	65 억		206422	N	N	0	N	00	N
116	20240607	140940	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11920	-30	5	-0.25	505153500	42467	24.53	11950	12100	11750	15530	8370	11950	11895.20	1.58	0	-1671	12636	12292	11736	11392	10836	12465	11565	66	3580	500	7640	10	1	13058000	1557	-45.67	0.99	12	0.33	-261.00	12023.00	14000	20230607	-14.86	7970	20231024	49.56	13400	-11.04	20240405	9790	21.76	20240320	14000	-14.86	20230607	7970	49.56	20231024	1.01	N	255440	500	65 억		206422	N	N	0	N	00	N
117	20240607	130935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11880	-70	5	-0.59	431968910	36336	20.99	11950	12100	11750	15530	8370	11950	11888.18	1.58	0	-1227	12636	12292	11736	11392	10836	12465	11565	66	3580	500	7640	10	1	13058000	1551	-45.52	0.99	12	0.28	-261.00	12023.00	14000	20230607	-15.14	7970	20231024	49.06	13400	-11.34	20240405	9790	21.35	20240320	14000	-15.14	20230607	7970	49.06	20231024	1.01	N	255440	500	65 억		206422	N	N	0	N	00	N
118	20240607	120940	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11810	-140	5	-1.17	409504320	34441	19.90	11950	12100	11750	15530	8370	11950	11890.02	1.58	0	-1743	12636	12292	11736	11392	10836	12465	11565	66	3580	500	7640	10	1	13058000	1542	-45.25	0.98	12	0.26	-261.00	12023.00	14000	20230607	-15.64	7970	20231024	48.18	13400	-11.87	20240405	9790	20.63	20240320	14000	-15.64	20230607	7970	48.18	20231024	1.01	N	255440	500	65 억		206422	N	N	0	N	00	N
119	20240607	110926	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11850	-100	5	-0.84	313654160	26322	15.21	11950	12100	11800	15530	8370	11950	11916.05	1.58	0	-359	12636	12292	11736	11392	10836	12465	11565	66	3580	500	7640	10	1	13058000	1547	-45.40	0.99	12	0.20	-261.00	12023.00	14000	20230607	-15.36	7970	20231024	48.68	13400	-11.57	20240405	9790	21.04	20240320	14000	-15.36	20230607	7970	48.68	20231024	1.01	N	255440	500	65 억		206422	N	N	0	N	00	N
120	20240607	100939	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11880	-70	5	-0.59	219848360	18418	10.64	11950	12100	11860	15530	8370	11950	11936.60	1.58	0	3001	12636	12292	11736	11392	10836	12465	11565	66	3580	500	7640	10	1	13058000	1551	-45.52	0.99	12	0.14	-261.00	12023.00	14000	20230607	-15.14	7970	20231024	49.06	13400	-11.34	20240405	9790	21.35	20240320	14000	-15.14	20230607	7970	49.06	20231024	1.01	N	255440	500	65 억		206422	N	N	0	N	00	N
121	20240607	090938	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11860	-90	5	-0.75	92431450	7724	4.46	11950	12100	11860	15530	8370	11950	11966.79	1.58	0	-1210	12636	12292	11736	11392	10836	12465	11565	66	3580	500	7640	10	1	13058000	1549	-45.44	0.99	12	0.06	-261.00	12023.00	14000	20230607	-15.29	7970	20231024	48.81	13400	-11.49	20240405	9790	21.14	20240320	14000	-15.29	20230607	7970	48.81	20231024	1.01	N	255440	500	65 억		206422	N	N	0	N	00	N
122	20240605	160936	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11950	780	2	6.98	2036431310	172980	806.13	11360	12080	11180	14520	7820	11170	11772.61	1.24	0	44578	11603	11386	11243	11026	10883	11315	10955	66	3350	500	7140	10	1	13058000	1560	-45.79	0.99	12	1.32	-261.00	12023.00	14000	20230607	-14.64	7970	20231024	49.94	13400	-10.82	20240405	9790	22.06	20240320	14000	-14.64	20230607	7970	49.94	20231024	1.01	N	255440	500	65 억		161947	N	N	0	N	00	N
123	20240605	150933	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11930	760	2	6.80	1944254290	165264	770.17	11360	12080	11180	14520	7820	11170	11764.54	1.24	0	41915	11603	11386	11243	11026	10883	11315	10955	66	3350	500	7140	10	1	13058000	1558	-45.71	0.99	12	1.27	-261.00	12023.00	14000	20230607	-14.79	7970	20231024	49.69	13400	-10.97	20240405	9790	21.86	20240320	14000	-14.79	20230607	7970	49.69	20231024	1.01	N	255440	500	65 억		161947	N	N	0	N	00	N
124	20240605	140935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11900	730	2	6.54	1791585970	152386	710.16	11360	12080	11180	14520	7820	11170	11756.89	1.24	0	38225	11603	11386	11243	11026	10883	11315	10955	66	3350	500	7140	10	1	13058000	1554	-45.59	0.99	12	1.17	-261.00	12023.00	14000	20230607	-15.00	7970	20231024	49.31	13400	-11.19	20240405	9790	21.55	20240320	14000	-15.00	20230607	7970	49.31	20231024	1.01	N	255440	500	65 억		161947	N	N	0	N	00	N
125	20240605	130934	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11560	390	2	3.49	1648320040	140213	653.43	11360	12080	11180	14520	7820	11170	11755.83	1.24	0	35234	11603	11386	11243	11026	10883	11315	10955	66	3350	500	7140	10	1	13058000	1510	-44.29	0.96	12	1.07	-261.00	12023.00	14000	20230607	-17.43	7970	20231024	45.04	13400	-13.73	20240405	9790	18.08	20240320	14000	-17.43	20230607	7970	45.04	20231024	1.01	N	255440	500	65 억		161947	N	N	0	N	00	N
126	20240605	120932	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11630	460	2	4.12	1582746200	134556	627.07	11360	12080	11180	14520	7820	11170	11762.73	1.24	0	33911	11603	11386	11243	11026	10883	11315	10955	66	3350	500	7140	10	1	13058000	1519	-44.56	0.97	12	1.03	-261.00	12023.00	14000	20230607	-16.93	7970	20231024	45.92	13400	-13.21	20240405	9790	18.79	20240320	14000	-16.93	20230607	7970	45.92	20231024	1.01	N	255440	500	65 억		161947	N	N	0	N	00	N
127	20240605	110933	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11650	480	2	4.30	1459869690	123995	577.85	11360	12080	11180	14520	7820	11170	11773.62	1.24	0	30356	11603	11386	11243	11026	10883	11315	10955	66	3350	500	7140	10	1	13058000	1521	-44.64	0.97	12	0.95	-261.00	12023.00	14000	20230607	-16.79	7970	20231024	46.17	13400	-13.06	20240405	9790	19.00	20240320	14000	-16.79	20230607	7970	46.17	20231024	1.01	N	255440	500	65 억		161947	N	N	0	N	00	N
128	20240605	100931	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11730	560	2	5.01	1299016930	110283	513.95	11360	12080	11180	14520	7820	11170	11778.94	1.24	0	25471	11603	11386	11243	11026	10883	11315	10955	66	3350	500	7140	10	1	13058000	1532	-44.94	0.98	12	0.84	-261.00	12023.00	14000	20230607	-16.21	7970	20231024	47.18	13400	-12.46	20240405	9790	19.82	20240320	14000	-16.21	20230607	7970	47.18	20231024	1.01	N	255440	500	65 억		161947	N	N	0	N	00	N
129	20240605	090930	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11370	200	2	1.79	171081350	15154	70.62	11360	11650	11180	14520	7820	11170	11289.52	1.24	0	1135	11603	11386	11243	11026	10883	11315	10955	66	3350	500	7140	10	1	13058000	1485	-43.56	0.95	12	0.12	-261.00	12023.00	14000	20230607	-18.79	7970	20231024	42.66	13400	-15.15	20240405	9790	16.14	20240320	14000	-18.79	20230607	7970	42.66	20231024	1.01	N	255440	500	65 억		161947	N	N	0	N	00	N
130	20240604	160922	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11170	-280	5	-2.45	241727180	21458	108.16	11460	11460	11100	14880	8020	11450	11265.13	1.27	0	-4116	11710	11580	11440	11310	11170	11645	11375	66	3430	500	7320	10	1	13058000	1459	-42.80	0.93	12	0.16	-261.00	12023.00	14000	20230607	-20.21	7970	20231024	40.15	13400	-16.64	20240405	9790	14.10	20240320	14000	-20.21	20230607	7970	40.15	20231024	1.02	N	255440	500	65 억		166265	N	N	0	N	00	N
131	20240604	150923	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11160	-290	5	-2.53	235800070	20927	105.48	11460	11460	11100	14880	8020	11450	11267.74	1.27	0	-3899	11710	11580	11440	11310	11170	11645	11375	66	3430	500	7320	10	1	13058000	1457	-42.76	0.93	12	0.16	-261.00	12023.00	14000	20230607	-20.29	7970	20231024	40.03	13400	-16.72	20240405	9790	13.99	20240320	14000	-20.29	20230607	7970	40.03	20231024	1.02	N	255440	500	65 억		166265	N	N	0	N	00	N
132	20240604	140926	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11250	-200	5	-1.75	143352670	12676	63.89	11460	11460	11250	14880	8020	11450	11308.98	1.27	0	-703	11710	11580	11440	11310	11170	11645	11375	66	3430	500	7320	10	1	13058000	1469	-43.10	0.94	12	0.10	-261.00	12023.00	14000	20230607	-19.64	7970	20231024	41.15	13400	-16.04	20240405	9790	14.91	20240320	14000	-19.64	20230607	7970	41.15	20231024	1.02	N	255440	500	65 억		166265	N	N	0	N	00	N
133	20240604	130923	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11260	-190	5	-1.66	113444110	10019	50.50	11460	11460	11250	14880	8020	11450	11322.90	1.27	0	-319	11710	11580	11440	11310	11170	11645	11375	66	3430	500	7320	10	1	13058000	1470	-43.14	0.94	12	0.08	-261.00	12023.00	14000	20230607	-19.57	7970	20231024	41.28	13400	-15.97	20240405	9790	15.02	20240320	14000	-19.57	20230607	7970	41.28	20231024	1.02	N	255440	500	65 억		166265	N	N	0	N	00	N
134	20240604	120920	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11290	-160	5	-1.40	63626670	5601	28.23	11460	11460	11290	14880	8020	11450	11359.88	1.27	0	-1160	11710	11580	11440	11310	11170	11645	11375	66	3430	500	7320	10	1	13058000	1474	-43.26	0.94	12	0.04	-261.00	12023.00	14000	20230607	-19.36	7970	20231024	41.66	13400	-15.75	20240405	9790	15.32	20240320	14000	-19.36	20230607	7970	41.66	20231024	1.02	N	255440	500	65 억		166265	N	N	0	N	00	N
135	20240604	110918	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11320	-130	5	-1.14	51545190	4532	22.84	11460	11460	11310	14880	8020	11450	11373.61	1.27	0	-666	11710	11580	11440	11310	11170	11645	11375	66	3430	500	7320	10	1	13058000	1478	-43.37	0.94	12	0.03	-261.00	12023.00	14000	20230607	-19.14	7970	20231024	42.03	13400	-15.52	20240405	9790	15.63	20240320	14000	-19.14	20230607	7970	42.03	20231024	1.02	N	255440	500	65 억		166265	N	N	0	N	00	N
136	20240604	100920	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11310	-140	5	-1.22	48659350	4277	21.56	11460	11460	11310	14880	8020	11450	11376.98	1.27	0	-577	11710	11580	11440	11310	11170	11645	11375	66	3430	500	7320	10	1	13058000	1477	-43.33	0.94	12	0.03	-261.00	12023.00	14000	20230607	-19.21	7970	20231024	41.91	13400	-15.60	20240405	9790	15.53	20240320	14000	-19.21	20230607	7970	41.91	20231024	1.02	N	255440	500	65 억		166265	N	N	0	N	00	N
137	20240604	090920	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11400	-50	5	-0.44	15480280	1353	6.82	11460	11460	11400	14880	8020	11450	11441.45	1.27	0	-24	11710	11580	11440	11310	11170	11645	11375	66	3430	500	7320	10	1	13058000	1489	-43.68	0.95	12	0.01	-261.00	12023.00	14000	20230607	-18.57	7970	20231024	43.04	13400	-14.93	20240405	9790	16.45	20240320	14000	-18.57	20230607	7970	43.04	20231024	1.02	N	255440	500	65 억		166265	N	N	0	N	00	N
138	20240603	160910	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11450	160	2	1.42	226296630	19839	77.67	11350	11570	11300	14670	7910	11290	11406.66	1.25	0	2575	11590	11440	11320	11170	11050	11515	11245	66	3380	500	7220	10	1	13058000	1495	-43.87	0.95	12	0.15	-261.00	12023.00	14000	20230607	-18.21	7970	20231024	43.66	13400	-14.55	20240405	9790	16.96	20240320	14000	-18.21	20230607	7970	43.66	20231024	1.02	N	255440	500	65 억		163805	N	N	0	N	00	N
139	20240603	150911	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11400	110	2	0.97	222818770	19535	76.48	11350	11570	11300	14670	7910	11290	11406.13	1.25	0	2561	11590	11440	11320	11170	11050	11515	11245	66	3380	500	7220	10	1	13058000	1489	-43.68	0.95	12	0.15	-261.00	12023.00	14000	20230607	-18.57	7970	20231024	43.04	13400	-14.93	20240405	9790	16.45	20240320	14000	-18.57	20230607	7970	43.04	20231024	1.02	N	255440	500	65 억		163805	N	N	0	N	00	N
140	20240603	140910	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11460	170	2	1.51	179907200	15780	61.78	11350	11570	11300	14670	7910	11290	11400.96	1.25	0	2846	11590	11440	11320	11170	11050	11515	11245	66	3380	500	7220	10	1	13058000	1496	-43.91	0.95	12	0.12	-261.00	12023.00	14000	20230607	-18.14	7970	20231024	43.79	13400	-14.48	20240405	9790	17.06	20240320	14000	-18.14	20230607	7970	43.79	20231024	1.02	N	255440	500	65 억		163805	N	N	0	N	00	N
141	20240603	130911	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11400	110	2	0.97	140153540	12323	48.25	11350	11470	11300	14670	7910	11290	11373.33	1.25	0	1246	11590	11440	11320	11170	11050	11515	11245	66	3380	500	7220	10	1	13058000	1489	-43.68	0.95	12	0.09	-261.00	12023.00	14000	20230607	-18.57	7970	20231024	43.04	13400	-14.93	20240405	9790	16.45	20240320	14000	-18.57	20230607	7970	43.04	20231024	1.02	N	255440	500	65 억		163805	N	N	0	N	00	N
142	20240603	120910	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11350	60	2	0.53	130077160	11439	44.79	11350	11470	11300	14670	7910	11290	11371.38	1.25	0	828	11590	11440	11320	11170	11050	11515	11245	66	3380	500	7220	10	1	13058000	1482	-43.49	0.94	12	0.09	-261.00	12023.00	14000	20230607	-18.93	7970	20231024	42.41	13400	-15.30	20240405	9790	15.93	20240320	14000	-18.93	20230607	7970	42.41	20231024	1.02	N	255440	500	65 억		163805	N	N	0	N	00	N
143	20240603	110904	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11350	60	2	0.53	93538160	8219	32.18	11350	11470	11300	14670	7910	11290	11380.72	1.25	0	590	11590	11440	11320	11170	11050	11515	11245	66	3380	500	7220	10	1	13058000	1482	-43.49	0.94	12	0.06	-261.00	12023.00	14000	20230607	-18.93	7970	20231024	42.41	13400	-15.30	20240405	9790	15.93	20240320	14000	-18.93	20230607	7970	42.41	20231024	1.02	N	255440	500	65 억		163805	N	N	0	N	00	N
144	20240603	100900	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11400	110	2	0.97	60918120	5345	20.93	11350	11470	11300	14670	7910	11290	11397.22	1.25	0	707	11590	11440	11320	11170	11050	11515	11245	66	3380	500	7220	10	1	13058000	1489	-43.68	0.95	12	0.04	-261.00	12023.00	14000	20230607	-18.57	7970	20231024	43.04	13400	-14.93	20240405	9790	16.45	20240320	14000	-18.57	20230607	7970	43.04	20231024	1.02	N	255440	500	65 억		163805	N	N	0	N	00	N
145	20240603	090900	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11370	80	2	0.71	19703420	1737	6.80	11350	11370	11300	14670	7910	11290	11343.36	1.25	0	-581	11590	11440	11320	11170	11050	11515	11245	66	3380	500	7220	10	1	13058000	1485	-43.56	0.95	12	0.01	-261.00	12023.00	14000	20230607	-18.79	7970	20231024	42.66	13400	-15.15	20240405	9790	16.14	20240320	14000	-18.79	20230607	7970	42.66	20231024	1.02	N	255440	500	65 억		163805	N	N	0	N	00	N