KissMeData/067770/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	160630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	5	2	0.19	24490170	9291	128.84	2625	2700	2600	3410	1840	2625	2636.10	0.29	0	-1386	2718	2671	2648	2601	2578	2660	2590	42	785	500	1780	5	1	8396593	221	-15.29	0.50	12	0.11	-172.00	5220.00	3690	20231120	-28.73	2295	20231024	14.60	3165	-16.90	20240604	2560	2.73	20240319	3690	-28.73	20231120	2295	14.60	20231024	0.00	N	067770	500	41 억		23989	N	N	0	N	00	N
3	20240628	150642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2665	40	2	1.52	22559125	8557	118.67	2625	2700	2600	3410	1840	2625	2636.56	0.29	0	-1366	2718	2671	2648	2601	2578	2660	2590	42	785	500	1780	5	1	8396593	224	-15.49	0.51	12	0.10	-172.00	5220.00	3690	20231120	-27.78	2295	20231024	16.12	3165	-15.80	20240604	2560	4.10	20240319	3690	-27.78	20231120	2295	16.12	20231024	0.00	N	067770	500	41 억		23989	N	N	0	N	00	N
4	20240628	140641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	5	2	0.19	22018290	8352	115.82	2625	2700	2600	3410	1840	2625	2636.52	0.29	0	-1366	2718	2671	2648	2601	2578	2660	2590	42	785	500	1780	5	1	8396593	221	-15.29	0.50	12	0.10	-172.00	5220.00	3690	20231120	-28.73	2295	20231024	14.60	3165	-16.90	20240604	2560	2.73	20240319	3690	-28.73	20231120	2295	14.60	20231024	0.00	N	067770	500	41 억		23989	N	N	0	N	00	N
5	20240628	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	0	3	0.00	20540130	7790	108.03	2625	2700	2600	3410	1840	2625	2636.99	0.29	0	-1366	2718	2671	2648	2601	2578	2660	2590	42	785	500	1780	5	1	8396593	220	-15.26	0.50	12	0.09	-172.00	5220.00	3690	20231120	-28.86	2295	20231024	14.38	3165	-17.06	20240604	2560	2.54	20240319	3690	-28.86	20231120	2295	14.38	20231024	0.00	N	067770	500	41 억		23989	N	N	0	N	00	N
6	20240628	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2645	20	2	0.76	19584910	7427	103.00	2625	2700	2600	3410	1840	2625	2637.26	0.29	0	-1364	2718	2671	2648	2601	2578	2660	2590	42	785	500	1780	5	1	8396593	222	-15.38	0.51	12	0.09	-172.00	5220.00	3690	20231120	-28.32	2295	20231024	15.25	3165	-16.43	20240604	2560	3.32	20240319	3690	-28.32	20231120	2295	15.25	20231024	0.00	N	067770	500	41 억		23989	N	N	0	N	00	N
7	20240628	110630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	5	2	0.19	18280835	6933	96.14	2625	2700	2600	3410	1840	2625	2637.08	0.29	0	-1443	2718	2671	2648	2601	2578	2660	2590	42	785	500	1780	5	1	8396593	221	-15.29	0.50	12	0.08	-172.00	5220.00	3690	20231120	-28.73	2295	20231024	14.60	3165	-16.90	20240604	2560	2.73	20240319	3690	-28.73	20231120	2295	14.60	20231024	0.00	N	067770	500	41 억		23989	N	N	0	N	00	N
8	20240628	100627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2650	25	2	0.95	10534185	3983	55.24	2625	2700	2600	3410	1840	2625	2645.65	0.29	0	-1110	2718	2671	2648	2601	2578	2660	2590	42	785	500	1780	5	1	8396593	223	-15.41	0.51	12	0.05	-172.00	5220.00	3690	20231120	-28.18	2295	20231024	15.47	3165	-16.27	20240604	2560	3.52	20240319	3690	-28.18	20231120	2295	15.47	20231024	0.00	N	067770	500	41 억		23989	N	N	0	N	00	N
9	20240628	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2700	75	2	2.86	3150065	1199	16.63	2625	2700	2625	3410	1840	2625	2627.61	0.29	0	344	2718	2671	2648	2601	2578	2660	2590	42	785	500	1780	5	1	8396593	227	-15.70	0.52	12	0.01	-172.00	5220.00	3690	20231120	-26.83	2295	20231024	17.65	3165	-14.69	20240604	2560	5.47	20240319	3690	-26.83	20231120	2295	17.65	20231024	0.00	N	067770	500	41 억		23989	N	N	0	N	00	N
10	20240627	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	-30	5	-1.13	19102525	7210	44.92	2655	2695	2625	3450	1860	2655	2649.45	0.29	0	-156	2845	2750	2665	2570	2485	2707	2527	42	795	500	1800	5	1	8396593	220	-15.26	0.50	12	0.09	-172.00	5220.00	3690	20231120	-28.86	2295	20231024	14.38	3165	-17.06	20240604	2560	2.54	20240319	3690	-28.86	20231120	2295	14.38	20231024	0.00	N	067770	500	41 억		24113	N	N	0	N	00	N
11	20240627	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2660	5	2	0.19	14850525	5591	34.83	2655	2695	2630	3450	1860	2655	2656.15	0.29	0	-156	2845	2750	2665	2570	2485	2707	2527	42	795	500	1800	5	1	8396593	223	-15.47	0.51	12	0.07	-172.00	5220.00	3690	20231120	-27.91	2295	20231024	15.90	3165	-15.96	20240604	2560	3.91	20240319	3690	-27.91	20231120	2295	15.90	20231024	0.00	N	067770	500	41 억		24113	N	N	0	N	00	N
12	20240627	140626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	-25	5	-0.94	13832245	5205	32.43	2655	2695	2630	3450	1860	2655	2657.49	0.29	0	-117	2845	2750	2665	2570	2485	2707	2527	42	795	500	1800	5	1	8396593	221	-15.29	0.50	12	0.06	-172.00	5220.00	3690	20231120	-28.73	2295	20231024	14.60	3165	-16.90	20240604	2560	2.73	20240319	3690	-28.73	20231120	2295	14.60	20231024	0.00	N	067770	500	41 억		24113	N	N	0	N	00	N
13	20240627	130627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2640	-15	5	-0.56	10901425	4095	25.51	2655	2695	2640	3450	1860	2655	2662.13	0.29	0	-117	2845	2750	2665	2570	2485	2707	2527	42	795	500	1800	5	1	8396593	222	-15.35	0.51	12	0.05	-172.00	5220.00	3690	20231120	-28.46	2295	20231024	15.03	3165	-16.59	20240604	2560	3.12	20240319	3690	-28.46	20231120	2295	15.03	20231024	0.00	N	067770	500	41 억		24113	N	N	0	N	00	N
14	20240627	120629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2640	-15	5	-0.56	9910780	3720	23.18	2655	2695	2640	3450	1860	2655	2664.19	0.29	0	-10	2845	2750	2665	2570	2485	2707	2527	42	795	500	1800	5	1	8396593	222	-15.35	0.51	12	0.04	-172.00	5220.00	3690	20231120	-28.46	2295	20231024	15.03	3165	-16.59	20240604	2560	3.12	20240319	3690	-28.46	20231120	2295	15.03	20231024	0.00	N	067770	500	41 억		24113	N	N	0	N	00	N
15	20240627	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2655	0	3	0.00	9202020	3452	21.51	2655	2695	2655	3450	1860	2655	2665.71	0.29	0	-26	2845	2750	2665	2570	2485	2707	2527	42	795	500	1800	5	1	8396593	223	-15.44	0.51	12	0.04	-172.00	5220.00	3690	20231120	-28.05	2295	20231024	15.69	3165	-16.11	20240604	2560	3.71	20240319	3690	-28.05	20231120	2295	15.69	20231024	0.00	N	067770	500	41 억		24113	N	N	0	N	00	N
16	20240627	100628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2680	25	2	0.94	7879325	2957	18.42	2655	2695	2655	3450	1860	2655	2664.63	0.29	0	-36	2845	2750	2665	2570	2485	2707	2527	42	795	500	1800	5	1	8396593	225	-15.58	0.51	12	0.04	-172.00	5220.00	3690	20231120	-27.37	2295	20231024	16.78	3165	-15.32	20240604	2560	4.69	20240319	3690	-27.37	20231120	2295	16.78	20231024	0.00	N	067770	500	41 억		24113	N	N	0	N	00	N
17	20240627	090627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2695	40	2	1.51	1768785	665	4.14	2655	2695	2655	3450	1860	2655	2659.83	0.29	0	-32	2845	2750	2665	2570	2485	2707	2527	42	795	500	1800	5	1	8396593	226	-15.67	0.52	12	0.01	-172.00	5220.00	3690	20231120	-26.96	2295	20231024	17.43	3165	-14.85	20240604	2560	5.27	20240319	3690	-26.96	20231120	2295	17.43	20231024	0.00	N	067770	500	41 억		24113	N	N	0	N	00	N
18	20240626	160625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2655	-50	5	-1.85	42606955	16040	105.87	2705	2760	2580	3515	1895	2705	2656.29	0.28	0	742	2751	2727	2691	2667	2631	2740	2680	42	810	500	1830	5	1	8396593	223	-15.44	0.51	12	0.19	-172.00	5220.00	3690	20231120	-28.05	2295	20231024	15.69	3165	-16.11	20240604	2560	3.71	20240319	3690	-28.05	20231120	2295	15.69	20231024	0.00	N	067770	500	41 억		23367	N	N	0	N	00	N
19	20240626	150627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	15	2	0.55	42106990	15852	104.63	2705	2760	2580	3515	1895	2705	2656.26	0.28	0	812	2751	2727	2691	2667	2631	2740	2680	42	810	500	1830	5	1	8396593	228	-15.81	0.52	12	0.19	-172.00	5220.00	3690	20231120	-26.29	2295	20231024	18.52	3165	-14.06	20240604	2560	6.25	20240319	3690	-26.29	20231120	2295	18.52	20231024	0.00	N	067770	500	41 억		23367	N	N	0	N	00	N
20	20240626	140626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2655	-50	5	-1.85	36986320	13958	92.13	2705	2760	2580	3515	1895	2705	2649.83	0.28	0	1155	2751	2727	2691	2667	2631	2740	2680	42	810	500	1830	5	1	8396593	223	-15.44	0.51	12	0.17	-172.00	5220.00	3690	20231120	-28.05	2295	20231024	15.69	3165	-16.11	20240604	2560	3.71	20240319	3690	-28.05	20231120	2295	15.69	20231024	0.00	N	067770	500	41 억		23367	N	N	0	N	00	N
21	20240626	130627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	-35	5	-1.29	25695900	9700	64.03	2705	2760	2580	3515	1895	2705	2649.06	0.28	0	1159	2751	2727	2691	2667	2631	2740	2680	42	810	500	1830	5	1	8396593	224	-15.52	0.51	12	0.12	-172.00	5220.00	3690	20231120	-27.64	2295	20231024	16.34	3165	-15.64	20240604	2560	4.30	20240319	3690	-27.64	20231120	2295	16.34	20231024	0.00	N	067770	500	41 억		23367	N	N	0	N	00	N
22	20240626	120626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2695	-10	5	-0.37	24782935	9359	61.78	2705	2760	2580	3515	1895	2705	2648.03	0.28	0	1148	2751	2727	2691	2667	2631	2740	2680	42	810	500	1830	5	1	8396593	226	-15.67	0.52	12	0.11	-172.00	5220.00	3690	20231120	-26.96	2295	20231024	17.43	3165	-14.85	20240604	2560	5.27	20240319	3690	-26.96	20231120	2295	17.43	20231024	0.00	N	067770	500	41 억		23367	N	N	0	N	00	N
23	20240626	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2660	-45	5	-1.66	23151505	8746	57.73	2705	2760	2580	3515	1895	2705	2647.10	0.28	0	1151	2751	2727	2691	2667	2631	2740	2680	42	810	500	1830	5	1	8396593	223	-15.47	0.51	12	0.10	-172.00	5220.00	3690	20231120	-27.91	2295	20231024	15.90	3165	-15.96	20240604	2560	3.91	20240319	3690	-27.91	20231120	2295	15.90	20231024	0.00	N	067770	500	41 억		23367	N	N	0	N	00	N
24	20240626	100626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2665	-40	5	-1.48	19878350	7509	49.56	2705	2760	2580	3515	1895	2705	2647.27	0.28	0	503	2751	2727	2691	2667	2631	2740	2680	42	810	500	1830	5	1	8396593	224	-15.49	0.51	12	0.09	-172.00	5220.00	3690	20231120	-27.78	2295	20231024	16.12	3165	-15.80	20240604	2560	4.10	20240319	3690	-27.78	20231120	2295	16.12	20231024	0.00	N	067770	500	41 억		23367	N	N	0	N	00	N
25	20240626	090627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2705	0	3	0.00	1544505	571	3.77	2705	2705	2700	3515	1895	2705	2704.91	0.28	0	6	2751	2727	2691	2667	2631	2740	2680	42	810	500	1830	5	1	8396593	227	-15.73	0.52	12	0.01	-172.00	5220.00	3690	20231120	-26.69	2295	20231024	17.86	3165	-14.53	20240604	2560	5.66	20240319	3690	-26.69	20231120	2295	17.86	20231024	0.00	N	067770	500	41 억		23367	N	N	0	N	00	N
26	20240625	160626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2705	20	2	0.74	40478860	15150	58.00	2685	2715	2655	3490	1880	2685	2671.87	0.27	0	520	3015	2850	2735	2570	2455	2792	2512	42	805	500	1820	5	1	8396593	227	-15.73	0.52	12	0.18	-172.00	5220.00	3690	20231120	-26.69	2295	20231024	17.86	3165	-14.53	20240604	2560	5.66	20240319	3690	-26.69	20231120	2295	17.86	20231024	0.00	N	067770	500	41 억		22697	N	N	0	N	00	N
27	20240625	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2685	0	3	0.00	37600435	14079	53.90	2685	2715	2655	3490	1880	2685	2670.68	0.27	0	635	3015	2850	2735	2570	2455	2792	2512	42	805	500	1820	5	1	8396593	225	-15.61	0.51	12	0.17	-172.00	5220.00	3690	20231120	-27.24	2295	20231024	16.99	3165	-15.17	20240604	2560	4.88	20240319	3690	-27.24	20231120	2295	16.99	20231024	0.00	N	067770	500	41 억		22697	N	N	0	N	00	N
28	20240625	140625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2685	0	3	0.00	31259035	11715	44.85	2685	2715	2655	3490	1880	2685	2668.29	0.27	0	52	3015	2850	2735	2570	2455	2792	2512	42	805	500	1820	5	1	8396593	225	-15.61	0.51	12	0.14	-172.00	5220.00	3690	20231120	-27.24	2295	20231024	16.99	3165	-15.17	20240604	2560	4.88	20240319	3690	-27.24	20231120	2295	16.99	20231024	0.00	N	067770	500	41 억		22697	N	N	0	N	00	N
29	20240625	130626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2655	-30	5	-1.12	28430915	10655	40.79	2685	2715	2655	3490	1880	2685	2668.32	0.27	0	147	3015	2850	2735	2570	2455	2792	2512	42	805	500	1820	5	1	8396593	223	-15.44	0.51	12	0.13	-172.00	5220.00	3690	20231120	-28.05	2295	20231024	15.69	3165	-16.11	20240604	2560	3.71	20240319	3690	-28.05	20231120	2295	15.69	20231024	0.00	N	067770	500	41 억		22697	N	N	0	N	00	N
30	20240625	120628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2715	30	2	1.12	16052770	6007	23.00	2685	2715	2655	3490	1880	2685	2672.34	0.27	0	-429	3015	2850	2735	2570	2455	2792	2512	42	805	500	1820	5	1	8396593	228	-15.78	0.52	12	0.07	-172.00	5220.00	3690	20231120	-26.42	2295	20231024	18.30	3165	-14.22	20240604	2560	6.05	20240319	3690	-26.42	20231120	2295	18.30	20231024	0.00	N	067770	500	41 억		22697	N	N	0	N	00	N
31	20240625	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2685	0	3	0.00	14738870	5519	21.13	2685	2710	2655	3490	1880	2685	2670.57	0.27	0	-418	3015	2850	2735	2570	2455	2792	2512	42	805	500	1820	5	1	8396593	225	-15.61	0.51	12	0.07	-172.00	5220.00	3690	20231120	-27.24	2295	20231024	16.99	3165	-15.17	20240604	2560	4.88	20240319	3690	-27.24	20231120	2295	16.99	20231024	0.00	N	067770	500	41 억		22697	N	N	0	N	00	N
32	20240625	100625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2685	0	3	0.00	13479000	5049	19.33	2685	2710	2655	3490	1880	2685	2669.64	0.27	0	-418	3015	2850	2735	2570	2455	2792	2512	42	805	500	1820	5	1	8396593	225	-15.61	0.51	12	0.06	-172.00	5220.00	3690	20231120	-27.24	2295	20231024	16.99	3165	-15.17	20240604	2560	4.88	20240319	3690	-27.24	20231120	2295	16.99	20231024	0.00	N	067770	500	41 억		22697	N	N	0	N	00	N
33	20240625	090626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2660	-25	5	-0.93	4709855	1763	6.75	2685	2710	2655	3490	1880	2685	2671.50	0.27	0	80	3015	2850	2735	2570	2455	2792	2512	42	805	500	1820	5	1	8396593	223	-15.47	0.51	12	0.02	-172.00	5220.00	3690	20231120	-27.91	2295	20231024	15.90	3165	-15.96	20240604	2560	3.91	20240319	3690	-27.91	20231120	2295	15.90	20231024	0.00	N	067770	500	41 억		22697	N	N	0	N	00	N
34	20240624	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2685	-75	5	-2.72	70594810	26120	127.12	2745	2900	2620	3585	1935	2760	2702.58	0.24	0	2031	2850	2805	2775	2730	2700	2790	2715	42	825	500	1870	5	1	8396593	225	-15.61	0.51	12	0.31	-172.00	5220.00	3690	20231120	-27.24	2295	20231024	16.99	3165	-15.17	20240604	2560	4.88	20240319	3690	-27.24	20231120	2295	16.99	20231024	0.00	N	067770	500	41 억		20341	N	N	0	N	00	N
35	20240624	150624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	-90	5	-3.26	66598280	24626	119.85	2745	2900	2620	3585	1935	2760	2704.26	0.24	0	2449	2850	2805	2775	2730	2700	2790	2715	42	825	500	1870	5	1	8396593	224	-15.52	0.51	12	0.29	-172.00	5220.00	3690	20231120	-27.64	2295	20231024	16.34	3165	-15.64	20240604	2560	4.30	20240319	3690	-27.64	20231120	2295	16.34	20231024	0.00	N	067770	500	41 억		20341	N	N	0	N	00	N
36	20240624	140625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2705	-55	5	-1.99	31585095	11532	56.12	2745	2900	2620	3585	1935	2760	2738.80	0.24	0	619	2850	2805	2775	2730	2700	2790	2715	42	825	500	1870	5	1	8396593	227	-15.73	0.52	12	0.14	-172.00	5220.00	3690	20231120	-26.69	2295	20231024	17.86	3165	-14.53	20240604	2560	5.66	20240319	3690	-26.69	20231120	2295	17.86	20231024	0.00	N	067770	500	41 억		20341	N	N	0	N	00	N
37	20240624	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	15	2	0.54	13637830	4892	23.81	2745	2900	2745	3585	1935	2760	2788.12	0.24	0	-464	2850	2805	2775	2730	2700	2790	2715	42	825	500	1870	5	1	8396593	233	-16.13	0.53	12	0.06	-172.00	5220.00	3690	20231120	-24.80	2295	20231024	20.92	3165	-12.32	20240604	2560	8.40	20240319	3690	-24.80	20231120	2295	20.92	20231024	0.00	N	067770	500	41 억		20341	N	N	0	N	00	N
38	20240624	120624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2770	10	2	0.36	13086595	4693	22.84	2745	2900	2745	3585	1935	2760	2788.89	0.24	0	-463	2850	2805	2775	2730	2700	2790	2715	42	825	500	1870	5	1	8396593	233	-16.10	0.53	12	0.06	-172.00	5220.00	3690	20231120	-24.93	2295	20231024	20.70	3165	-12.48	20240604	2560	8.20	20240319	3690	-24.93	20231120	2295	20.70	20231024	0.00	N	067770	500	41 억		20341	N	N	0	N	00	N
39	20240624	110626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2770	10	2	0.36	12834525	4602	22.40	2745	2900	2745	3585	1935	2760	2789.27	0.24	0	-463	2850	2805	2775	2730	2700	2790	2715	42	825	500	1870	5	1	8396593	233	-16.10	0.53	12	0.05	-172.00	5220.00	3690	20231120	-24.93	2295	20231024	20.70	3165	-12.48	20240604	2560	8.20	20240319	3690	-24.93	20231120	2295	20.70	20231024	0.00	N	067770	500	41 억		20341	N	N	0	N	00	N
40	20240624	100624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2770	10	2	0.36	10879850	3894	18.95	2745	2900	2745	3585	1935	2760	2794.52	0.24	0	-463	2850	2805	2775	2730	2700	2790	2715	42	825	500	1870	5	1	8396593	233	-16.10	0.53	12	0.05	-172.00	5220.00	3690	20231120	-24.93	2295	20231024	20.70	3165	-12.48	20240604	2560	8.20	20240319	3690	-24.93	20231120	2295	20.70	20231024	0.00	N	067770	500	41 억		20341	N	N	0	N	00	N
41	20240624	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	105	2	3.80	5574635	1990	9.69	2745	2900	2745	3585	1935	2760	2802.56	0.24	0	-441	2850	2805	2775	2730	2700	2790	2715	42	825	500	1870	5	1	8396593	241	-16.66	0.55	12	0.02	-172.00	5220.00	3690	20231120	-22.36	2295	20231024	24.84	3165	-9.48	20240604	2560	11.91	20240319	3690	-22.36	20231120	2295	24.84	20231024	0.00	N	067770	500	41 억		20341	N	N	0	N	00	N
42	20240621	160603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2760	-40	5	-1.43	56930535	20547	133.90	2800	2820	2745	3640	1960	2800	2770.75	0.28	0	-1845	2920	2860	2830	2770	2740	2845	2755	42	840	500	1900	5	1	8396593	232	-16.05	0.53	12	0.24	-172.00	5220.00	3690	20231120	-25.20	2295	20231024	20.26	3165	-12.80	20240604	2560	7.81	20240319	3690	-25.20	20231120	2295	20.26	20231024	0.00	N	067770	500	41 억		23557	N	N	0	N	00	N
43	20240621	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	-55	5	-1.96	51198245	18461	120.31	2800	2820	2745	3640	1960	2800	2773.32	0.28	0	-350	2920	2860	2830	2770	2740	2845	2755	42	840	500	1900	5	1	8396593	230	-15.96	0.53	12	0.22	-172.00	5220.00	3690	20231120	-25.61	2295	20231024	19.61	3165	-13.27	20240604	2560	7.23	20240319	3690	-25.61	20231120	2295	19.61	20231024	0.00	N	067770	500	41 억		23557	N	N	0	N	00	N
44	20240621	140604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2760	-40	5	-1.43	43693370	15733	102.53	2800	2820	2760	3640	1960	2800	2777.18	0.28	0	-448	2920	2860	2830	2770	2740	2845	2755	42	840	500	1900	5	1	8396593	232	-16.05	0.53	12	0.19	-172.00	5220.00	3690	20231120	-25.20	2295	20231024	20.26	3165	-12.80	20240604	2560	7.81	20240319	3690	-25.20	20231120	2295	20.26	20231024	0.00	N	067770	500	41 억		23557	N	N	0	N	00	N
45	20240621	130604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	-25	5	-0.89	38509880	13858	90.31	2800	2820	2760	3640	1960	2800	2778.89	0.28	0	-448	2920	2860	2830	2770	2740	2845	2755	42	840	500	1900	5	1	8396593	233	-16.13	0.53	12	0.17	-172.00	5220.00	3690	20231120	-24.80	2295	20231024	20.92	3165	-12.32	20240604	2560	8.40	20240319	3690	-24.80	20231120	2295	20.92	20231024	0.00	N	067770	500	41 억		23557	N	N	0	N	00	N
46	20240621	120607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2790	-10	5	-0.36	37185985	13381	87.20	2800	2820	2760	3640	1960	2800	2779.01	0.28	0	-549	2920	2860	2830	2770	2740	2845	2755	42	840	500	1900	5	1	8396593	234	-16.22	0.53	12	0.16	-172.00	5220.00	3690	20231120	-24.39	2295	20231024	21.57	3165	-11.85	20240604	2560	8.98	20240319	3690	-24.39	20231120	2295	21.57	20231024	0.00	N	067770	500	41 억		23557	N	N	0	N	00	N
47	20240621	110605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	5	2	0.18	6462410	2304	15.01	2800	2820	2800	3640	1960	2800	2804.87	0.28	0	-148	2920	2860	2830	2770	2740	2845	2755	42	840	500	1900	5	1	8396593	236	-16.31	0.54	12	0.03	-172.00	5220.00	3690	20231120	-23.98	2295	20231024	22.22	3165	-11.37	20240604	2560	9.57	20240319	3690	-23.98	20231120	2295	22.22	20231024	0.00	N	067770	500	41 억		23557	N	N	0	N	00	N
48	20240621	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	15	2	0.54	5667925	2021	13.17	2800	2820	2800	3640	1960	2800	2804.52	0.28	0	-131	2920	2860	2830	2770	2740	2845	2755	42	840	500	1900	5	1	8396593	236	-16.37	0.54	12	0.02	-172.00	5220.00	3690	20231120	-23.71	2295	20231024	22.66	3165	-11.06	20240604	2560	9.96	20240319	3690	-23.71	20231120	2295	22.66	20231024	0.00	N	067770	500	41 억		23557	N	N	0	N	00	N
49	20240621	090606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	5	2	0.18	2082185	743	4.84	2800	2805	2800	3640	1960	2800	2802.40	0.28	0	23	2920	2860	2830	2770	2740	2845	2755	42	840	500	1900	5	1	8396593	236	-16.31	0.54	12	0.01	-172.00	5220.00	3690	20231120	-23.98	2295	20231024	22.22	3165	-11.37	20240604	2560	9.57	20240319	3690	-23.98	20231120	2295	22.22	20231024	0.00	N	067770	500	41 억		23557	N	N	0	N	00	N
50	20240620	160601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2800	-15	5	-0.53	43592930	15345	247.94	2840	2890	2800	3655	1975	2815	2840.86	0.29	0	-913	2841	2827	2806	2792	2771	2832	2797	42	840	500	1910	5	1	8396593	235	-16.28	0.54	12	0.18	-172.00	5220.00	3690	20230614	-24.12	2295	20231024	22.00	3165	-11.53	20240604	2560	9.38	20240319	3690	-24.12	20231120	2295	22.00	20231024	0.00	N	067770	500	41 억		24319	N	N	0	N	00	N
51	20240620	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2820	5	2	0.18	42525965	14964	241.78	2840	2890	2805	3655	1975	2815	2841.88	0.29	0	-676	2841	2827	2806	2792	2771	2832	2797	42	840	500	1910	5	1	8396593	237	-16.40	0.54	12	0.18	-172.00	5220.00	3690	20230614	-23.58	2295	20231024	22.88	3165	-10.90	20240604	2560	10.16	20240319	3690	-23.58	20231120	2295	22.88	20231024	0.00	N	067770	500	41 억		24319	N	N	0	N	00	N
52	20240620	140602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	30	2	1.07	16492705	5777	93.34	2840	2890	2830	3655	1975	2815	2854.89	0.29	0	-646	2841	2827	2806	2792	2771	2832	2797	42	840	500	1910	5	1	8396593	239	-16.54	0.55	12	0.07	-172.00	5220.00	3690	20230614	-22.90	2295	20231024	23.97	3165	-10.11	20240604	2560	11.13	20240319	3690	-22.90	20231120	2295	23.97	20231024	0.00	N	067770	500	41 억		24319	N	N	0	N	00	N
53	20240620	130603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	25	2	0.89	15003130	5252	84.86	2840	2890	2840	3655	1975	2815	2856.65	0.29	0	-632	2841	2827	2806	2792	2771	2832	2797	42	840	500	1910	5	1	8396593	238	-16.51	0.54	12	0.06	-172.00	5220.00	3690	20230614	-23.04	2295	20231024	23.75	3165	-10.27	20240604	2560	10.94	20240319	3690	-23.04	20231120	2295	23.75	20231024	0.00	N	067770	500	41 억		24319	N	N	0	N	00	N
54	20240620	120602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	40	2	1.42	12883940	4508	72.84	2840	2890	2840	3655	1975	2815	2858.02	0.29	0	-464	2841	2827	2806	2792	2771	2832	2797	42	840	500	1910	5	1	8396593	240	-16.60	0.55	12	0.05	-172.00	5220.00	3690	20230614	-22.63	2295	20231024	24.40	3165	-9.79	20240604	2560	11.52	20240319	3690	-22.63	20231120	2295	24.40	20231024	0.00	N	067770	500	41 억		24319	N	N	0	N	00	N
55	20240620	110604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	45	2	1.60	9978525	3490	56.39	2840	2890	2840	3655	1975	2815	2859.18	0.29	0	-464	2841	2827	2806	2792	2771	2832	2797	42	840	500	1910	5	1	8396593	240	-16.63	0.55	12	0.04	-172.00	5220.00	3690	20230614	-22.49	2295	20231024	24.62	3165	-9.64	20240604	2560	11.72	20240319	3690	-22.49	20231120	2295	24.62	20231024	0.00	N	067770	500	41 억		24319	N	N	0	N	00	N
56	20240620	100604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2870	55	2	1.95	8282875	2898	46.83	2840	2890	2840	3655	1975	2815	2858.13	0.29	0	-354	2841	2827	2806	2792	2771	2832	2797	42	840	500	1910	5	1	8396593	241	-16.69	0.55	12	0.03	-172.00	5220.00	3690	20230614	-22.22	2295	20231024	25.05	3165	-9.32	20240604	2560	12.11	20240319	3690	-22.22	20231120	2295	25.05	20231024	0.00	N	067770	500	41 억		24319	N	N	0	N	00	N
57	20240620	090609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2890	75	2	2.66	497100	175	2.83	2840	2890	2840	3655	1975	2815	2840.57	0.29	0	-25	2841	2827	2806	2792	2771	2832	2797	42	840	500	1910	5	1	8396593	243	-16.80	0.55	12	0.00	-172.00	5220.00	3690	20230614	-21.68	2295	20231024	25.93	3165	-8.69	20240604	2560	12.89	20240319	3690	-21.68	20231120	2295	25.93	20231024	0.00	N	067770	500	41 억		24319	N	N	0	N	00	N
58	20240619	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	0	3	0.00	17076025	6090	65.72	2815	2820	2785	3655	1975	2815	2803.74	0.29	0	-146	2888	2851	2828	2791	2768	2870	2810	42	840	500	1910	5	1	8396593	236	-16.37	0.54	12	0.07	-172.00	5220.00	3700	20230613	-23.92	2295	20231024	22.66	3165	-11.06	20240604	2560	9.96	20240319	3690	-23.71	20231120	2295	22.66	20231024	0.00	N	067770	500	41 억		24459	N	N	0	N	00	N
59	20240619	150558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	0	3	0.00	16550235	5903	63.70	2815	2820	2785	3655	1975	2815	2803.68	0.29	0	-143	2888	2851	2828	2791	2768	2870	2810	42	840	500	1910	5	1	8396593	236	-16.37	0.54	12	0.07	-172.00	5220.00	3700	20230613	-23.92	2295	20231024	22.66	3165	-11.06	20240604	2560	9.96	20240319	3690	-23.71	20231120	2295	22.66	20231024	0.00	N	067770	500	41 억		24459	N	N	0	N	00	N
60	20240619	140604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	-5	5	-0.18	15800440	5636	60.82	2815	2820	2785	3655	1975	2815	2803.46	0.29	0	-140	2888	2851	2828	2791	2768	2870	2810	42	840	500	1910	5	1	8396593	236	-16.34	0.54	12	0.07	-172.00	5220.00	3700	20230613	-24.05	2295	20231024	22.44	3165	-11.22	20240604	2560	9.77	20240319	3690	-23.85	20231120	2295	22.44	20231024	0.00	N	067770	500	41 억		24459	N	N	0	N	00	N
61	20240619	130558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	-10	5	-0.36	14639400	5222	56.35	2815	2820	2785	3655	1975	2815	2803.38	0.29	0	-140	2888	2851	2828	2791	2768	2870	2810	42	840	500	1910	5	1	8396593	236	-16.31	0.54	12	0.06	-172.00	5220.00	3700	20230613	-24.19	2295	20231024	22.22	3165	-11.37	20240604	2560	9.57	20240319	3690	-23.98	20231120	2295	22.22	20231024	0.00	N	067770	500	41 억		24459	N	N	0	N	00	N
62	20240619	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	-10	5	-0.36	7894730	2805	30.27	2815	2820	2790	3655	1975	2815	2814.52	0.29	0	-83	2888	2851	2828	2791	2768	2870	2810	42	840	500	1910	5	1	8396593	236	-16.31	0.54	12	0.03	-172.00	5220.00	3700	20230613	-24.19	2295	20231024	22.22	3165	-11.37	20240604	2560	9.57	20240319	3690	-23.98	20231120	2295	22.22	20231024	0.00	N	067770	500	41 억		24459	N	N	0	N	00	N
63	20240619	110600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	-10	5	-0.36	6449060	2290	24.71	2815	2820	2805	3655	1975	2815	2816.19	0.29	0	-61	2888	2851	2828	2791	2768	2870	2810	42	840	500	1910	5	1	8396593	236	-16.31	0.54	12	0.03	-172.00	5220.00	3700	20230613	-24.19	2295	20231024	22.22	3165	-11.37	20240604	2560	9.57	20240319	3690	-23.98	20231120	2295	22.22	20231024	0.00	N	067770	500	41 억		24459	N	N	0	N	00	N
64	20240619	100602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2820	5	2	0.18	3440450	1221	13.18	2815	2820	2810	3655	1975	2815	2817.76	0.29	0	-26	2888	2851	2828	2791	2768	2870	2810	42	840	500	1910	5	1	8396593	237	-16.40	0.54	12	0.01	-172.00	5220.00	3700	20230613	-23.78	2295	20231024	22.88	3165	-10.90	20240604	2560	10.16	20240319	3690	-23.58	20231120	2295	22.88	20231024	0.00	N	067770	500	41 억		24459	N	N	0	N	00	N
65	20240619	090608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	0	3	0.00	458845	163	1.76	2815	2815	2815	3655	1975	2815	2815.00	0.29	0	-9	2888	2851	2828	2791	2768	2870	2810	42	840	500	1910	5	1	8396593	236	-16.37	0.54	12	0.00	-172.00	5220.00	3700	20230613	-23.92	2295	20231024	22.66	3165	-11.06	20240604	2560	9.96	20240319	3690	-23.71	20231120	2295	22.66	20231024	0.00	N	067770	500	41 억		24459	N	N	0	N	00	N
66	20240618	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	10	2	0.36	26070885	9267	33.50	2810	2865	2805	3645	1965	2805	2813.32	0.30	0	-418	3165	2985	2890	2710	2615	2937	2662	42	840	500	1900	5	1	8396593	236	-16.37	0.54	12	0.11	-172.00	5220.00	3870	20230612	-27.26	2295	20231024	22.66	3165	-11.06	20240604	2560	9.96	20240319	3690	-23.71	20231120	2295	22.66	20231024	0.00	N	067770	500	41 억		24856	N	N	0	N	00	N
67	20240618	150554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	10	2	0.36	21489975	7637	27.61	2810	2865	2805	3645	1965	2805	2813.95	0.30	0	-333	3165	2985	2890	2710	2615	2937	2662	42	840	500	1900	5	1	8396593	236	-16.37	0.54	12	0.09	-172.00	5220.00	3870	20230612	-27.26	2295	20231024	22.66	3165	-11.06	20240604	2560	9.96	20240319	3690	-23.71	20231120	2295	22.66	20231024	0.00	N	067770	500	41 억		24856	N	N	0	N	00	N
68	20240618	140556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2820	15	2	0.53	20044260	7124	25.75	2810	2865	2805	3645	1965	2805	2813.64	0.30	0	-350	3165	2985	2890	2710	2615	2937	2662	42	840	500	1900	5	1	8396593	237	-16.40	0.54	12	0.08	-172.00	5220.00	3870	20230612	-27.13	2295	20231024	22.88	3165	-10.90	20240604	2560	10.16	20240319	3690	-23.58	20231120	2295	22.88	20231024	0.00	N	067770	500	41 억		24856	N	N	0	N	00	N
69	20240618	130601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	20	2	0.71	19085425	6784	24.52	2810	2865	2805	3645	1965	2805	2813.32	0.30	0	-341	3165	2985	2890	2710	2615	2937	2662	42	840	500	1900	5	1	8396593	237	-16.42	0.54	12	0.08	-172.00	5220.00	3870	20230612	-27.00	2295	20231024	23.09	3165	-10.74	20240604	2560	10.35	20240319	3690	-23.44	20231120	2295	23.09	20231024	0.00	N	067770	500	41 억		24856	N	N	0	N	00	N
70	20240618	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	10	2	0.36	15642230	5562	20.10	2810	2865	2805	3645	1965	2805	2812.36	0.30	0	-277	3165	2985	2890	2710	2615	2937	2662	42	840	500	1900	5	1	8396593	236	-16.37	0.54	12	0.07	-172.00	5220.00	3870	20230612	-27.26	2295	20231024	22.66	3165	-11.06	20240604	2560	9.96	20240319	3690	-23.71	20231120	2295	22.66	20231024	0.00	N	067770	500	41 억		24856	N	N	0	N	00	N
71	20240618	110557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	0	3	0.00	13471380	4790	17.31	2810	2865	2805	3645	1965	2805	2812.42	0.30	0	-274	3165	2985	2890	2710	2615	2937	2662	42	840	500	1900	5	1	8396593	236	-16.31	0.54	12	0.06	-172.00	5220.00	3870	20230612	-27.52	2295	20231024	22.22	3165	-11.37	20240604	2560	9.57	20240319	3690	-23.98	20231120	2295	22.22	20231024	0.00	N	067770	500	41 억		24856	N	N	0	N	00	N
72	20240618	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	10	2	0.36	4416730	1566	5.66	2810	2865	2810	3645	1965	2805	2820.53	0.30	0	-274	3165	2985	2890	2710	2615	2937	2662	42	840	500	1900	5	1	8396593	236	-16.37	0.54	12	0.02	-172.00	5220.00	3870	20230612	-27.26	2295	20231024	22.66	3165	-11.06	20240604	2560	9.96	20240319	3690	-23.71	20231120	2295	22.66	20231024	0.00	N	067770	500	41 억		24856	N	N	0	N	00	N
73	20240618	090604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	45	2	1.60	1017515	362	1.31	2810	2865	2810	3645	1965	2805	2811.05	0.30	0	-73	3165	2985	2890	2710	2615	2937	2662	42	840	500	1900	5	1	8396593	239	-16.57	0.55	12	0.00	-172.00	5220.00	3870	20230612	-26.36	2295	20231024	24.18	3165	-9.95	20240604	2560	11.33	20240319	3690	-22.76	20231120	2295	24.18	20231024	0.00	N	067770	500	41 억		24856	N	N	0	N	00	N
74	20240617	160553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	-125	5	-4.27	80074685	27665	85.70	2930	3070	2795	3805	2055	2930	2894.39	0.30	0	90	3040	2985	2930	2875	2820	2957	2847	42	875	500	1990	5	1	8396593	236	-16.31	0.54	12	0.33	-172.00	5220.00	3870	20230612	-27.52	2295	20231024	22.22	3165	-11.37	20240604	2560	9.57	20240319	3690	-23.98	20231120	2295	22.22	20231024	0.00	N	067770	500	41 억		25089	N	N	0	N	00	N
75	20240617	150556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	-120	5	-4.10	75022045	25865	80.12	2930	3070	2795	3805	2055	2930	2900.48	0.30	0	1197	3040	2985	2930	2875	2820	2957	2847	42	875	500	1990	5	1	8396593	236	-16.34	0.54	12	0.31	-172.00	5220.00	3870	20230612	-27.39	2295	20231024	22.44	3165	-11.22	20240604	2560	9.77	20240319	3690	-23.85	20231120	2295	22.44	20231024	0.00	N	067770	500	41 억		25089	N	N	0	N	00	N
76	20240617	140550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	-115	5	-3.92	71514665	24618	76.26	2930	3070	2795	3805	2055	2930	2904.93	0.30	0	1623	3040	2985	2930	2875	2820	2957	2847	42	875	500	1990	5	1	8396593	236	-16.37	0.54	12	0.29	-172.00	5220.00	3870	20230612	-27.26	2295	20231024	22.66	3165	-11.06	20240604	2560	9.96	20240319	3690	-23.71	20231120	2295	22.66	20231024	0.00	N	067770	500	41 억		25089	N	N	0	N	00	N
77	20240617	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	-50	5	-1.71	48066075	16312	50.53	2930	3070	2855	3805	2055	2930	2946.71	0.30	0	-2100	3040	2985	2930	2875	2820	2957	2847	42	875	500	1990	5	1	8396593	242	-16.74	0.55	12	0.19	-172.00	5220.00	3870	20230612	-25.58	2295	20231024	25.49	3165	-9.00	20240604	2560	12.50	20240319	3690	-21.95	20231120	2295	25.49	20231024	0.00	N	067770	500	41 억		25089	N	N	0	N	00	N
78	20240617	120552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-10	5	-0.34	45504000	15427	47.79	2930	3070	2855	3805	2055	2930	2949.69	0.30	0	-2083	3040	2985	2930	2875	2820	2957	2847	42	875	500	1990	5	1	8396593	245	-16.98	0.56	12	0.18	-172.00	5220.00	3870	20230612	-24.55	2295	20231024	27.23	3165	-7.74	20240604	2560	14.06	20240319	3690	-20.87	20231120	2295	27.23	20231024	0.00	N	067770	500	41 억		25089	N	N	0	N	00	N
79	20240617	110549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	20	2	0.68	30040730	10132	31.39	2930	3070	2930	3805	2055	2930	2965.08	0.30	0	-2393	3040	2985	2930	2875	2820	2957	2847	42	875	500	1990	5	1	8396593	248	-17.15	0.57	12	0.12	-172.00	5220.00	3870	20230612	-23.77	2295	20231024	28.54	3165	-6.79	20240604	2560	15.23	20240319	3690	-20.05	20231120	2295	28.54	20231024	0.00	N	067770	500	41 억		25089	N	N	0	N	00	N
80	20240617	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	20	2	0.68	25574935	8626	26.72	2930	3070	2930	3805	2055	2930	2965.03	0.30	0	-1984	3040	2985	2930	2875	2820	2957	2847	42	875	500	1990	5	1	8396593	248	-17.15	0.57	12	0.10	-172.00	5220.00	3870	20230612	-23.77	2295	20231024	28.54	3165	-6.79	20240604	2560	15.23	20240319	3690	-20.05	20231120	2295	28.54	20231024	0.00	N	067770	500	41 억		25089	N	N	0	N	00	N
81	20240617	090552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2965	35	2	1.19	6001440	2025	6.27	2930	3070	2930	3805	2055	2930	2964.37	0.30	0	-579	3040	2985	2930	2875	2820	2957	2847	42	875	500	1990	5	1	8396593	249	-17.24	0.57	12	0.02	-172.00	5220.00	3870	20230612	-23.39	2295	20231024	29.19	3165	-6.32	20240604	2560	15.82	20240319	3690	-19.65	20231120	2295	29.19	20231024	0.00	N	067770	500	41 억		25089	N	N	0	N	00	N
82	20240614	160503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2930	-5	5	-0.17	94458780	32281	35.38	2935	2985	2875	3815	2055	2935	2926.14	0.37	0	-4439	3235	3085	2940	2790	2645	3160	2865	42	880	500	1990	5	1	8396593	246	-17.03	0.56	12	0.38	-172.00	5220.00	3870	20230612	-24.29	2295	20231024	27.67	3165	-7.42	20240604	2560	14.45	20240319	3690	-20.60	20230614	2295	27.67	20231024	0.00	N	067770	500	41 억		30779	N	N	0	N	00	N
83	20240614	150505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	-25	5	-0.85	88195945	30130	33.02	2935	2985	2875	3815	2055	2935	2927.17	0.37	0	-4085	3235	3085	2940	2790	2645	3160	2865	42	880	500	1990	5	1	8396593	244	-16.92	0.56	12	0.36	-172.00	5220.00	3870	20230612	-24.81	2295	20231024	26.80	3165	-8.06	20240604	2560	13.67	20240319	3690	-21.14	20230614	2295	26.80	20231024	0.00	N	067770	500	41 억		30779	N	N	0	N	00	N
84	20240614	140504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2930	-5	5	-0.17	75652285	25807	28.28	2935	2985	2875	3815	2055	2935	2931.46	0.37	0	-1728	3235	3085	2940	2790	2645	3160	2865	42	880	500	1990	5	1	8396593	246	-17.03	0.56	12	0.31	-172.00	5220.00	3870	20230612	-24.29	2295	20231024	27.67	3165	-7.42	20240604	2560	14.45	20240319	3690	-20.60	20230614	2295	27.67	20231024	0.00	N	067770	500	41 억		30779	N	N	0	N	00	N
85	20240614	130504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2930	-5	5	-0.17	71617940	24429	26.77	2935	2985	2875	3815	2055	2935	2931.67	0.37	0	-1760	3235	3085	2940	2790	2645	3160	2865	42	880	500	1990	5	1	8396593	246	-17.03	0.56	12	0.29	-172.00	5220.00	3870	20230612	-24.29	2295	20231024	27.67	3165	-7.42	20240604	2560	14.45	20240319	3690	-20.60	20230614	2295	27.67	20231024	0.00	N	067770	500	41 억		30779	N	N	0	N	00	N
86	20240614	120508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-15	5	-0.51	60961465	20791	22.79	2935	2985	2875	3815	2055	2935	2932.11	0.37	0	-2018	3235	3085	2940	2790	2645	3160	2865	42	880	500	1990	5	1	8396593	245	-16.98	0.56	12	0.25	-172.00	5220.00	3870	20230612	-24.55	2295	20231024	27.23	3165	-7.74	20240604	2560	14.06	20240319	3690	-20.87	20230614	2295	27.23	20231024	0.00	N	067770	500	41 억		30779	N	N	0	N	00	N
87	20240614	110542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-15	5	-0.51	52069640	17744	19.45	2935	2985	2875	3815	2055	2935	2934.49	0.37	0	-1707	3235	3085	2940	2790	2645	3160	2865	42	880	500	1990	5	1	8396593	245	-16.98	0.56	12	0.21	-172.00	5220.00	3870	20230612	-24.55	2295	20231024	27.23	3165	-7.74	20240604	2560	14.06	20240319	3690	-20.87	20230614	2295	27.23	20231024	0.00	N	067770	500	41 억		30779	N	N	0	N	00	N
88	20240614	100542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-15	5	-0.51	34499615	11712	12.84	2935	2985	2875	3815	2055	2935	2945.68	0.37	0	-1957	3235	3085	2940	2790	2645	3160	2865	42	880	500	1990	5	1	8396593	245	-16.98	0.56	12	0.14	-172.00	5220.00	3870	20230612	-24.55	2295	20231024	27.23	3165	-7.74	20240604	2560	14.06	20240319	3690	-20.87	20230614	2295	27.23	20231024	0.00	N	067770	500	41 억		30779	N	N	0	N	00	N
89	20240614	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	10	2	0.34	2437930	829	0.91	2935	2985	2935	3815	2055	2935	2940.96	0.37	0	209	3235	3085	2940	2790	2645	3160	2865	42	880	500	1990	5	1	8396593	247	-17.12	0.56	12	0.01	-172.00	5220.00	3870	20230612	-23.90	2295	20231024	28.32	3165	-6.95	20240604	2560	15.04	20240319	3690	-20.19	20230614	2295	28.32	20231024	0.00	N	067770	500	41 억		30779	N	N	0	N	00	N
90	20240613	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	115	2	4.08	268749250	91060	320.76	2795	3090	2795	3665	1975	2820	2951.35	0.32	0	4375	2893	2856	2813	2776	2733	2875	2795	42	845	500	1910	5	1	8396593	246	-17.06	0.56	12	1.08	-172.00	5220.00	3870	20230612	-24.16	2295	20231024	27.89	3165	-7.27	20240604	2560	14.65	20240319	3700	-20.68	20230613	2295	27.89	20231024	0.00	N	067770	500	41 억		26563	N	N	0	N	00	N
91	20240613	150547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	150	2	5.32	258543440	87588	308.53	2795	3090	2795	3665	1975	2820	2951.82	0.32	0	4335	2893	2856	2813	2776	2733	2875	2795	42	845	500	1910	5	1	8396593	249	-17.27	0.57	12	1.04	-172.00	5220.00	3870	20230612	-23.26	2295	20231024	29.41	3165	-6.16	20240604	2560	16.02	20240319	3700	-19.73	20230613	2295	29.41	20231024	0.00	N	067770	500	41 억		26563	N	N	0	N	00	N
92	20240613	140541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	115	2	4.08	244301720	82746	291.47	2795	3090	2795	3665	1975	2820	2952.44	0.32	0	4568	2893	2856	2813	2776	2733	2875	2795	42	845	500	1910	5	1	8396593	246	-17.06	0.56	12	0.99	-172.00	5220.00	3870	20230612	-24.16	2295	20231024	27.89	3165	-7.27	20240604	2560	14.65	20240319	3700	-20.68	20230613	2295	27.89	20231024	0.00	N	067770	500	41 억		26563	N	N	0	N	00	N
93	20240613	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	120	2	4.26	236896765	80224	282.59	2795	3090	2795	3665	1975	2820	2952.95	0.32	0	5049	2893	2856	2813	2776	2733	2875	2795	42	845	500	1910	5	1	8396593	247	-17.09	0.56	12	0.96	-172.00	5220.00	3870	20230612	-24.03	2295	20231024	28.10	3165	-7.11	20240604	2560	14.84	20240319	3700	-20.54	20230613	2295	28.10	20231024	0.00	N	067770	500	41 억		26563	N	N	0	N	00	N
94	20240613	120543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2960	140	2	4.96	181025440	60988	214.83	2795	3090	2795	3665	1975	2820	2968.23	0.32	0	4424	2893	2856	2813	2776	2733	2875	2795	42	845	500	1910	5	1	8396593	249	-17.21	0.57	12	0.73	-172.00	5220.00	3870	20230612	-23.51	2295	20231024	28.98	3165	-6.48	20240604	2560	15.62	20240319	3700	-20.00	20230613	2295	28.98	20231024	0.00	N	067770	500	41 억		26563	N	N	0	N	00	N
95	20240613	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	105	2	3.72	32985995	11434	40.28	2795	2930	2795	3665	1975	2820	2884.93	0.32	0	3668	2893	2856	2813	2776	2733	2875	2795	42	845	500	1910	5	1	8396593	246	-17.01	0.56	12	0.14	-172.00	5220.00	3870	20230612	-24.42	2295	20231024	27.45	3165	-7.58	20240604	2560	14.26	20240319	3700	-20.95	20230613	2295	27.45	20231024	0.00	N	067770	500	41 억		26563	N	N	0	N	00	N
96	20240613	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	60	2	2.13	14610090	5105	17.98	2795	2880	2795	3665	1975	2820	2861.96	0.32	0	779	2893	2856	2813	2776	2733	2875	2795	42	845	500	1910	5	1	8396593	242	-16.74	0.55	12	0.06	-172.00	5220.00	3870	20230612	-25.58	2295	20231024	25.49	3165	-9.00	20240604	2560	12.50	20240319	3700	-22.16	20230613	2295	25.49	20231024	0.00	N	067770	500	41 억		26563	N	N	0	N	00	N
97	20240613	090543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	5	2	0.18	1033440	367	1.29	2795	2825	2795	3665	1975	2820	2815.86	0.32	0	209	2893	2856	2813	2776	2733	2875	2795	42	845	500	1910	5	1	8396593	237	-16.42	0.54	12	0.00	-172.00	5220.00	3870	20230612	-27.00	2295	20231024	23.09	3165	-10.74	20240604	2560	10.35	20240319	3700	-23.65	20230613	2295	23.09	20231024	0.00	N	067770	500	41 억		26563	N	N	0	N	00	N
98	20240612	160532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2820	40	2	1.44	77711690	27688	59.07	2810	2850	2770	3610	1950	2780	2806.69	0.28	0	3033	3000	2890	2795	2685	2590	2842	2637	42	830	500	1890	5	1	8396593	237	-16.40	0.54	12	0.33	-172.00	5220.00	3870	20230612	-27.13	2295	20231024	22.88	3165	-10.90	20240604	2560	10.16	20240319	3870	-27.13	20230612	2295	22.88	20231024	0.00	N	067770	500	41 억		23530	N	N	0	N	00	N
99	20240612	150540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2820	40	2	1.44	73169750	26082	55.65	2810	2850	2770	3610	1950	2780	2805.37	0.28	0	3039	3000	2890	2795	2685	2590	2842	2637	42	830	500	1890	5	1	8396593	237	-16.40	0.54	12	0.31	-172.00	5220.00	3870	20230612	-27.13	2295	20231024	22.88	3165	-10.90	20240604	2560	10.16	20240319	3870	-27.13	20230612	2295	22.88	20231024	0.00	N	067770	500	41 억		23530	N	N	0	N	00	N
100	20240612	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	35	2	1.26	46622590	16574	35.36	2810	2850	2775	3610	1950	2780	2813.00	0.28	0	264	3000	2890	2795	2685	2590	2842	2637	42	830	500	1890	5	1	8396593	236	-16.37	0.54	12	0.20	-172.00	5220.00	3870	20230612	-27.26	2295	20231024	22.66	3165	-11.06	20240604	2560	9.96	20240319	3870	-27.26	20230612	2295	22.66	20231024	0.00	N	067770	500	41 억		23530	N	N	0	N	00	N
101	20240612	130535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	60	2	2.16	39216865	13947	29.76	2810	2850	2775	3610	1950	2780	2811.85	0.28	0	261	3000	2890	2795	2685	2590	2842	2637	42	830	500	1890	5	1	8396593	238	-16.51	0.54	12	0.17	-172.00	5220.00	3870	20230612	-26.61	2295	20231024	23.75	3165	-10.27	20240604	2560	10.94	20240319	3870	-26.61	20230612	2295	23.75	20231024	0.00	N	067770	500	41 억		23530	N	N	0	N	00	N
102	20240612	120534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	45	2	1.62	24040795	8582	18.31	2810	2830	2775	3610	1950	2780	2801.30	0.28	0	262	3000	2890	2795	2685	2590	2842	2637	42	830	500	1890	5	1	8396593	237	-16.42	0.54	12	0.10	-172.00	5220.00	3870	20230612	-27.00	2295	20231024	23.09	3165	-10.74	20240604	2560	10.35	20240319	3870	-27.00	20230612	2295	23.09	20231024	0.00	N	067770	500	41 억		23530	N	N	0	N	00	N
103	20240612	110535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	45	2	1.62	16595860	5939	12.67	2810	2825	2775	3610	1950	2780	2794.39	0.28	0	282	3000	2890	2795	2685	2590	2842	2637	42	830	500	1890	5	1	8396593	237	-16.42	0.54	12	0.07	-172.00	5220.00	3870	20230612	-27.00	2295	20231024	23.09	3165	-10.74	20240604	2560	10.35	20240319	3870	-27.00	20230612	2295	23.09	20231024	0.00	N	067770	500	41 억		23530	N	N	0	N	00	N
104	20240612	100535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2790	10	2	0.36	9367860	3354	7.16	2810	2810	2775	3610	1950	2780	2793.04	0.28	0	273	3000	2890	2795	2685	2590	2842	2637	42	830	500	1890	5	1	8396593	234	-16.22	0.53	12	0.04	-172.00	5220.00	3870	20230612	-27.91	2295	20231024	21.57	3165	-11.85	20240604	2560	8.98	20240319	3870	-27.91	20230612	2295	21.57	20231024	0.00	N	067770	500	41 억		23530	N	N	0	N	00	N
105	20240612	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2790	10	2	0.36	5433525	1940	4.14	2810	2810	2790	3610	1950	2780	2800.79	0.28	0	-1	3000	2890	2795	2685	2590	2842	2637	42	830	500	1890	5	1	8396593	234	-16.22	0.53	12	0.02	-172.00	5220.00	3870	20230612	-27.91	2295	20231024	21.57	3165	-11.85	20240604	2560	8.98	20240319	3870	-27.91	20230612	2295	21.57	20231024	0.00	N	067770	500	41 억		23530	N	N	0	N	00	N
106	20240610	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	-95	5	-3.25	57029315	19630	67.63	2925	2940	2830	3800	2050	2925	2906.27	0.26	0	883	3018	2971	2888	2841	2758	2995	2865	42	875	500	1980	5	1	8396593	238	-16.45	0.54	12	0.23	-172.00	5220.00	3870	20230612	-26.87	2295	20231024	23.31	3165	-10.58	20240604	2560	10.55	20240319	3870	-26.87	20230612	2295	23.31	20231024	0.00	N	067770	500	41 억		21429	N	N	0	N	00	N
107	20240610	150536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	-65	5	-2.22	47731570	16368	56.39	2925	2940	2850	3800	2050	2925	2916.14	0.26	0	934	3018	2971	2888	2841	2758	2995	2865	42	875	500	1980	5	1	8396593	240	-16.63	0.55	12	0.19	-172.00	5220.00	3870	20230612	-26.10	2295	20231024	24.62	3165	-9.64	20240604	2560	11.72	20240319	3870	-26.10	20230612	2295	24.62	20231024	0.00	N	067770	500	41 억		21429	N	N	0	N	00	N
108	20240610	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2905	-20	5	-0.68	40495720	13868	47.78	2925	2940	2850	3800	2050	2925	2920.08	0.26	0	655	3018	2971	2888	2841	2758	2995	2865	42	875	500	1980	5	1	8396593	244	-16.89	0.56	12	0.17	-172.00	5220.00	3870	20230612	-24.94	2295	20231024	26.58	3165	-8.21	20240604	2560	13.48	20240319	3870	-24.94	20230612	2295	26.58	20231024	0.00	N	067770	500	41 억		21429	N	N	0	N	00	N
109	20240610	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	0	3	0.00	38773495	13278	45.74	2925	2940	2850	3800	2050	2925	2920.12	0.26	0	624	3018	2971	2888	2841	2758	2995	2865	42	875	500	1980	5	1	8396593	246	-17.01	0.56	12	0.16	-172.00	5220.00	3870	20230612	-24.42	2295	20231024	27.45	3165	-7.58	20240604	2560	14.26	20240319	3870	-24.42	20230612	2295	27.45	20231024	0.00	N	067770	500	41 억		21429	N	N	0	N	00	N
110	20240610	120532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	0	3	0.00	37366570	12797	44.09	2925	2940	2850	3800	2050	2925	2919.94	0.26	0	624	3018	2971	2888	2841	2758	2995	2865	42	875	500	1980	5	1	8396593	246	-17.01	0.56	12	0.15	-172.00	5220.00	3870	20230612	-24.42	2295	20231024	27.45	3165	-7.58	20240604	2560	14.26	20240319	3870	-24.42	20230612	2295	27.45	20231024	0.00	N	067770	500	41 억		21429	N	N	0	N	00	N
111	20240610	110535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	0	3	0.00	35804670	12263	42.25	2925	2940	2850	3800	2050	2925	2919.72	0.26	0	624	3018	2971	2888	2841	2758	2995	2865	42	875	500	1980	5	1	8396593	246	-17.01	0.56	12	0.15	-172.00	5220.00	3870	20230612	-24.42	2295	20231024	27.45	3165	-7.58	20240604	2560	14.26	20240319	3870	-24.42	20230612	2295	27.45	20231024	0.00	N	067770	500	41 억		21429	N	N	0	N	00	N
112	20240610	100530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	0	3	0.00	29539810	10121	34.87	2925	2940	2850	3800	2050	2925	2918.65	0.26	0	1086	3018	2971	2888	2841	2758	2995	2865	42	875	500	1980	5	1	8396593	246	-17.01	0.56	12	0.12	-172.00	5220.00	3870	20230612	-24.42	2295	20231024	27.45	3165	-7.58	20240604	2560	14.26	20240319	3870	-24.42	20230612	2295	27.45	20231024	0.00	N	067770	500	41 억		21429	N	N	0	N	00	N
113	20240610	090537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	10	2	0.34	9348975	3191	10.99	2925	2935	2925	3800	2050	2925	2929.82	0.26	0	687	3018	2971	2888	2841	2758	2995	2865	42	875	500	1980	5	1	8396593	246	-17.06	0.56	12	0.04	-172.00	5220.00	3870	20230612	-24.16	2295	20231024	27.89	3165	-7.27	20240604	2560	14.65	20240319	3870	-24.16	20230612	2295	27.89	20231024	0.00	N	067770	500	41 억		21429	N	N	0	N	00	N
114	20240607	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	30	2	1.04	83884655	29027	63.24	2895	2935	2805	3760	2030	2895	2889.80	0.25	0	-72	3095	2995	2945	2845	2795	2970	2820	42	865	500	1960	5	1	8396593	246	-17.01	0.56	12	0.35	-172.00	5220.00	3870	20230612	-24.42	2295	20231024	27.45	3165	-7.58	20240604	2560	14.26	20240319	3870	-24.42	20230612	2295	27.45	20231024	0.00	N	067770	500	41 억		20600	N	N	0	N	00	N
115	20240607	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	25	2	0.86	75270155	26067	56.79	2895	2935	2805	3760	2030	2895	2887.56	0.25	0	-1215	3095	2995	2945	2845	2795	2970	2820	42	865	500	1960	5	1	8396593	245	-16.98	0.56	12	0.31	-172.00	5220.00	3870	20230612	-24.55	2295	20231024	27.23	3165	-7.74	20240604	2560	14.06	20240319	3870	-24.55	20230612	2295	27.23	20231024	0.00	N	067770	500	41 억		20600	N	N	0	N	00	N
116	20240607	140550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	30	2	1.04	67053170	23255	50.66	2895	2935	2805	3760	2030	2895	2883.38	0.25	0	-781	3095	2995	2945	2845	2795	2970	2820	42	865	500	1960	5	1	8396593	246	-17.01	0.56	12	0.28	-172.00	5220.00	3870	20230612	-24.42	2295	20231024	27.45	3165	-7.58	20240604	2560	14.26	20240319	3870	-24.42	20230612	2295	27.45	20231024	0.00	N	067770	500	41 억		20600	N	N	0	N	00	N
117	20240607	130544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	30	2	1.04	61645780	21402	46.63	2895	2935	2805	3760	2030	2895	2880.36	0.25	0	-761	3095	2995	2945	2845	2795	2970	2820	42	865	500	1960	5	1	8396593	246	-17.01	0.56	12	0.25	-172.00	5220.00	3870	20230612	-24.42	2295	20231024	27.45	3165	-7.58	20240604	2560	14.26	20240319	3870	-24.42	20230612	2295	27.45	20231024	0.00	N	067770	500	41 억		20600	N	N	0	N	00	N
118	20240607	120549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2905	10	2	0.35	54873870	19081	41.57	2895	2935	2805	3760	2030	2895	2875.82	0.25	0	-879	3095	2995	2945	2845	2795	2970	2820	42	865	500	1960	5	1	8396593	244	-16.89	0.56	12	0.23	-172.00	5220.00	3870	20230612	-24.94	2295	20231024	26.58	3165	-8.21	20240604	2560	13.48	20240319	3870	-24.94	20230612	2295	26.58	20231024	0.00	N	067770	500	41 억		20600	N	N	0	N	00	N
119	20240607	110545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	-15	5	-0.52	41320910	14402	31.38	2895	2935	2805	3760	2030	2895	2869.07	0.25	0	-693	3095	2995	2945	2845	2795	2970	2820	42	865	500	1960	5	1	8396593	242	-16.74	0.55	12	0.17	-172.00	5220.00	3870	20230612	-25.58	2295	20231024	25.49	3165	-9.00	20240604	2560	12.50	20240319	3870	-25.58	20230612	2295	25.49	20231024	0.00	N	067770	500	41 억		20600	N	N	0	N	00	N
120	20240607	100548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	-15	5	-0.52	18369460	6325	13.78	2895	2935	2870	3760	2030	2895	2904.29	0.25	0	-247	3095	2995	2945	2845	2795	2970	2820	42	865	500	1960	5	1	8396593	242	-16.74	0.55	12	0.08	-172.00	5220.00	3870	20230612	-25.58	2295	20231024	25.49	3165	-9.00	20240604	2560	12.50	20240319	3870	-25.58	20230612	2295	25.49	20231024	0.00	N	067770	500	41 억		20600	N	N	0	N	00	N
121	20240607	090547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2930	35	2	1.21	2351225	810	1.76	2895	2930	2895	3760	2030	2895	2902.93	0.25	0	64	3095	2995	2945	2845	2795	2970	2820	42	865	500	1960	5	1	8396593	246	-17.03	0.56	12	0.01	-172.00	5220.00	3870	20230612	-24.29	2295	20231024	27.67	3165	-7.42	20240604	2560	14.45	20240319	3870	-24.29	20230612	2295	27.67	20231024	0.00	N	067770	500	41 억		20600	N	N	0	N	00	N
122	20240605	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2895	-135	5	-4.46	135972425	45899	102.24	3025	3045	2895	3935	2125	3030	2962.36	0.23	0	1258	3273	3151	3043	2921	2813	3097	2867	42	905	500	2060	5	1	8396593	243	-16.83	0.55	12	0.55	-172.00	5220.00	3870	20230612	-25.19	2295	20231024	26.14	3165	-8.53	20240604	2560	13.09	20240319	3870	-25.19	20230612	2295	26.14	20231024	0.00	N	067770	500	41 억		19342	N	N	0	N	00	N
123	20240605	150542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-110	5	-3.63	115582655	38877	86.60	3025	3045	2905	3935	2125	3030	2972.97	0.23	0	1983	3273	3151	3043	2921	2813	3097	2867	42	905	500	2060	5	1	8396593	245	-16.98	0.56	12	0.46	-172.00	5220.00	3870	20230612	-24.55	2295	20231024	27.23	3165	-7.74	20240604	2560	14.06	20240319	3870	-24.55	20230612	2295	27.23	20231024	0.00	N	067770	500	41 억		19342	N	N	0	N	00	N
124	20240605	140545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2955	-75	5	-2.48	91951035	30783	68.57	3025	3045	2940	3935	2125	3030	2987.01	0.23	0	1908	3273	3151	3043	2921	2813	3097	2867	42	905	500	2060	5	1	8396593	248	-17.18	0.57	12	0.37	-172.00	5220.00	3870	20230612	-23.64	2295	20231024	28.76	3165	-6.64	20240604	2560	15.43	20240319	3870	-23.64	20230612	2295	28.76	20231024	0.00	N	067770	500	41 억		19342	N	N	0	N	00	N
125	20240605	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	-80	5	-2.64	87894935	29408	65.51	3025	3045	2945	3935	2125	3030	2988.75	0.23	0	2023	3273	3151	3043	2921	2813	3097	2867	42	905	500	2060	5	1	8396593	248	-17.15	0.57	12	0.35	-172.00	5220.00	3870	20230612	-23.77	2295	20231024	28.54	3165	-6.79	20240604	2560	15.23	20240319	3870	-23.77	20230612	2295	28.54	20231024	0.00	N	067770	500	41 억		19342	N	N	0	N	00	N
126	20240605	120544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2960	-70	5	-2.31	79593025	26598	59.25	3025	3045	2960	3935	2125	3030	2992.38	0.23	0	2856	3273	3151	3043	2921	2813	3097	2867	42	905	500	2060	5	1	8396593	249	-17.21	0.57	12	0.32	-172.00	5220.00	3870	20230612	-23.51	2295	20231024	28.98	3165	-6.48	20240604	2560	15.62	20240319	3870	-23.51	20230612	2295	28.98	20231024	0.00	N	067770	500	41 억		19342	N	N	0	N	00	N
127	20240605	110546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	-50	5	-1.65	69373990	23159	51.59	3025	3045	2975	3935	2125	3030	2995.49	0.23	0	3090	3273	3151	3043	2921	2813	3097	2867	42	905	500	2060	5	1	8396593	250	-17.33	0.57	12	0.28	-172.00	5220.00	3870	20230612	-23.00	2295	20231024	29.85	3165	-5.85	20240604	2560	16.41	20240319	3870	-23.00	20230612	2295	29.85	20231024	0.00	N	067770	500	41 억		19342	N	N	0	N	00	N
128	20240605	100545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2990	-40	5	-1.32	30958015	10273	22.88	3025	3045	2980	3935	2125	3030	3013.46	0.23	0	401	3273	3151	3043	2921	2813	3097	2867	42	905	500	2060	5	1	8396593	251	-17.38	0.57	12	0.12	-172.00	5220.00	3870	20230612	-22.74	2295	20231024	30.28	3165	-5.53	20240604	2560	16.80	20240319	3870	-22.74	20230612	2295	30.28	20231024	0.00	N	067770	500	41 억		19342	N	N	0	N	00	N
129	20240605	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3040	10	2	0.33	8143615	2695	6.00	3025	3045	2995	3935	2125	3030	3021.62	0.23	0	623	3273	3151	3043	2921	2813	3097	2867	42	905	500	2060	5	1	8396593	255	-17.67	0.58	12	0.03	-172.00	5220.00	3870	20230612	-21.45	2295	20231024	32.46	3165	-3.95	20240604	2560	18.75	20240319	3870	-21.45	20230612	2295	32.46	20231024	0.00	N	067770	500	41 억		19342	N	N	0	N	00	N
130	20240604	160540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	-95	5	-3.04	139164730	44894	86.82	3160	3165	2935	4060	2190	3125	3099.85	0.25	0	-1231	3178	3151	3113	3086	3048	3165	3100	42	935	500	2120	5	1	8396593	254	-17.62	0.58	12	0.53	-172.00	5220.00	3870	20230612	-21.71	2295	20231024	32.03	3165	-4.27	20240604	2560	18.36	20240319	3870	-21.71	20230612	2295	32.03	20231024	0.00	N	067770	500	41 억		20573	N	N	0	N	00	N
131	20240604	150540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3025	-100	5	-3.20	132395525	42656	82.49	3160	3165	2935	4060	2190	3125	3103.79	0.25	0	-379	3178	3151	3113	3086	3048	3165	3100	42	935	500	2120	5	1	8396593	254	-17.59	0.58	12	0.51	-172.00	5220.00	3870	20230612	-21.83	2295	20231024	31.81	3165	-4.42	20240604	2560	18.16	20240319	3870	-21.83	20230612	2295	31.81	20231024	0.00	N	067770	500	41 억		20573	N	N	0	N	00	N
132	20240604	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3115	-10	5	-0.32	81896555	26080	50.43	3160	3165	3110	4060	2190	3125	3140.21	0.25	0	-3448	3178	3151	3113	3086	3048	3165	3100	42	935	500	2120	5	1	8396593	262	-18.11	0.60	12	0.31	-172.00	5220.00	3870	20230612	-19.51	2295	20231024	35.73	3165	-1.58	20240604	2560	21.68	20240319	3870	-19.51	20230612	2295	35.73	20231024	0.00	N	067770	500	41 억		20573	N	N	0	N	00	N
133	20240604	130540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	25	2	0.80	75902905	24159	46.72	3160	3165	3110	4060	2190	3125	3141.81	0.25	0	-3274	3178	3151	3113	3086	3048	3165	3100	42	935	500	2120	5	1	8396593	264	-18.31	0.60	12	0.29	-172.00	5220.00	3870	20230612	-18.60	2295	20231024	37.25	3165	-0.47	20240604	2560	23.05	20240319	3870	-18.60	20230612	2295	37.25	20231024	0.00	N	067770	500	41 억		20573	N	N	0	N	00	N
134	20240604	120539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	25	2	0.80	74062000	23573	45.59	3160	3165	3110	4060	2190	3125	3141.82	0.25	0	-3224	3178	3151	3113	3086	3048	3165	3100	42	935	500	2120	5	1	8396593	264	-18.31	0.60	12	0.28	-172.00	5220.00	3870	20230612	-18.60	2295	20231024	37.25	3165	-0.47	20240604	2560	23.05	20240319	3870	-18.60	20230612	2295	37.25	20231024	0.00	N	067770	500	41 억		20573	N	N	0	N	00	N
135	20240604	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3145	20	2	0.64	66596720	21201	41.00	3160	3165	3110	4060	2190	3125	3141.21	0.25	0	-2893	3178	3151	3113	3086	3048	3165	3100	42	935	500	2120	5	1	8396593	264	-18.28	0.60	12	0.25	-172.00	5220.00	3870	20230612	-18.73	2295	20231024	37.04	3165	-0.63	20240604	2560	22.85	20240319	3870	-18.73	20230612	2295	37.04	20231024	0.00	N	067770	500	41 억		20573	N	N	0	N	00	N
136	20240604	100538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3130	5	2	0.16	23179730	7388	14.29	3160	3160	3125	4060	2190	3125	3137.50	0.25	0	-2034	3178	3151	3113	3086	3048	3165	3100	42	935	500	2120	5	1	8396593	263	-18.20	0.60	12	0.09	-172.00	5220.00	3870	20230612	-19.12	2295	20231024	36.38	3160	-0.95	20240604	2560	22.27	20240319	3870	-19.12	20230612	2295	36.38	20231024	0.00	N	067770	500	41 억		20573	N	N	0	N	00	N
137	20240604	090539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3140	15	2	0.48	5004905	1594	3.08	3160	3160	3125	4060	2190	3125	3139.94	0.25	0	-368	3178	3151	3113	3086	3048	3165	3100	42	935	500	2120	5	1	8396593	264	-18.26	0.60	12	0.02	-172.00	5220.00	3870	20230612	-18.86	2295	20231024	36.82	3160	-0.63	20240604	2560	22.66	20240319	3870	-18.86	20230612	2295	36.82	20231024	0.00	N	067770	500	41 억		20573	N	N	0	N	00	N
138	20240603	160533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3125	50	2	1.63	160768980	51666	147.39	3075	3140	3075	3995	2155	3075	3111.49	0.27	0	-348	3138	3106	3043	3011	2948	3122	3027	42	920	500	2090	5	1	8396593	262	-18.17	0.60	12	0.62	-172.00	5220.00	3870	20230612	-19.25	2295	20231024	36.17	3140	-0.48	20240603	2560	22.07	20240319	3870	-19.25	20230612	2295	36.17	20231024	0.00	N	067770	500	41 억		22499	N	N	0	N	00	N
139	20240603	150535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3115	40	2	1.30	147868545	47519	135.56	3075	3140	3075	3995	2155	3075	3111.78	0.27	0	-1457	3138	3106	3043	3011	2948	3122	3027	42	920	500	2090	5	1	8396593	262	-18.11	0.60	12	0.57	-172.00	5220.00	3870	20230612	-19.51	2295	20231024	35.73	3140	-0.80	20240603	2560	21.68	20240319	3870	-19.51	20230612	2295	35.73	20231024	0.00	N	067770	500	41 억		22499	N	N	0	N	00	N
140	20240603	140531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3125	50	2	1.63	137913850	44331	126.46	3075	3140	3075	3995	2155	3075	3111.00	0.27	0	-1197	3138	3106	3043	3011	2948	3122	3027	42	920	500	2090	5	1	8396593	262	-18.17	0.60	12	0.53	-172.00	5220.00	3870	20230612	-19.25	2295	20231024	36.17	3140	-0.48	20240603	2560	22.07	20240319	3870	-19.25	20230612	2295	36.17	20231024	0.00	N	067770	500	41 억		22499	N	N	0	N	00	N
141	20240603	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3140	65	2	2.11	127209615	40916	116.72	3075	3140	3075	3995	2155	3075	3109.04	0.27	0	-995	3138	3106	3043	3011	2948	3122	3027	42	920	500	2090	5	1	8396593	264	-18.26	0.60	12	0.49	-172.00	5220.00	3870	20230612	-18.86	2295	20231024	36.82	3140	0.00	20240603	2560	22.66	20240319	3870	-18.86	20230612	2295	36.82	20231024	0.00	N	067770	500	41 억		22499	N	N	0	N	00	N
142	20240603	120533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3115	40	2	1.30	93468190	30127	85.94	3075	3120	3075	3995	2155	3075	3102.47	0.27	0	-633	3138	3106	3043	3011	2948	3122	3027	42	920	500	2090	5	1	8396593	262	-18.11	0.60	12	0.36	-172.00	5220.00	3870	20230612	-19.51	2295	20231024	35.73	3120	-0.16	20240603	2560	21.68	20240319	3870	-19.51	20230612	2295	35.73	20231024	0.00	N	067770	500	41 억		22499	N	N	0	N	00	N
143	20240603	110530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3105	30	2	0.98	70663030	22796	65.03	3075	3120	3075	3995	2155	3075	3099.80	0.27	0	-367	3138	3106	3043	3011	2948	3122	3027	42	920	500	2090	5	1	8396593	261	-18.05	0.59	12	0.27	-172.00	5220.00	3870	20230612	-19.77	2295	20231024	35.29	3120	-0.48	20240603	2560	21.29	20240319	3870	-19.77	20230612	2295	35.29	20231024	0.00	N	067770	500	41 억		22499	N	N	0	N	00	N
144	20240603	100528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3100	25	2	0.81	38985035	12576	35.88	3075	3120	3075	3995	2155	3075	3099.96	0.27	0	-13	3138	3106	3043	3011	2948	3122	3027	42	920	500	2090	5	1	8396593	260	-18.02	0.59	12	0.15	-172.00	5220.00	3870	20230612	-19.90	2295	20231024	35.08	3120	-0.64	20240603	2560	21.09	20240319	3870	-19.90	20230612	2295	35.08	20231024	0.00	N	067770	500	41 억		22499	N	N	0	N	00	N
145	20240603	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3080	5	2	0.16	5465245	1777	5.07	3075	3090	3075	3995	2155	3075	3075.55	0.27	0	-125	3138	3106	3043	3011	2948	3122	3027	42	920	500	2090	5	1	8396593	259	-17.91	0.59	12	0.02	-172.00	5220.00	3870	20230612	-20.41	2295	20231024	34.20	3095	-0.48	20240530	2560	20.31	20240319	3870	-20.41	20230612	2295	34.20	20231024	0.00	N	067770	500	41 억		22499	N	N	0	N	00	N