KissMeData/093920/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	160744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	30	2	0.54	29587310	5299	84.95	5560	5600	5560	7220	3900	5560	5583.56	3.39	0	-348	5620	5590	5570	5540	5520	5580	5530	93	1660	500	4110	10	1	18600000	1040	7.21	0.51	12	0.03	775.00	11013.00	6390	20230622	-12.52	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6320	-11.55	20230628	5460	2.38	20231006	0.60	N	093920	500	93 억		630180	N	N	0	N	00	N
3	20240628	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	30	2	0.54	27390440	4906	78.65	5560	5600	5560	7220	3900	5560	5583.05	3.39	0	-362	5620	5590	5570	5540	5520	5580	5530	93	1660	500	4110	10	1	18600000	1040	7.21	0.51	12	0.03	775.00	11013.00	6390	20230622	-12.52	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6320	-11.55	20230628	5460	2.38	20231006	0.60	N	093920	500	93 억		630180	N	N	0	N	00	N
4	20240628	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	30	2	0.54	22518340	4033	64.65	5560	5600	5560	7220	3900	5560	5583.52	3.39	0	-362	5620	5590	5570	5540	5520	5580	5530	93	1660	500	4110	10	1	18600000	1040	7.21	0.51	12	0.02	775.00	11013.00	6390	20230622	-12.52	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6320	-11.55	20230628	5460	2.38	20231006	0.60	N	093920	500	93 억		630180	N	N	0	N	00	N
5	20240628	130755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	30	2	0.54	18214380	3263	52.31	5560	5600	5560	7220	3900	5560	5582.10	3.39	0	-362	5620	5590	5570	5540	5520	5580	5530	93	1660	500	4110	10	1	18600000	1040	7.21	0.51	12	0.02	775.00	11013.00	6390	20230622	-12.52	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6320	-11.55	20230628	5460	2.38	20231006	0.60	N	093920	500	93 억		630180	N	N	0	N	00	N
6	20240628	120754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	30	2	0.54	15756060	2822	45.24	5560	5600	5560	7220	3900	5560	5583.30	3.39	0	-362	5620	5590	5570	5540	5520	5580	5530	93	1660	500	4110	10	1	18600000	1040	7.21	0.51	12	0.02	775.00	11013.00	6390	20230622	-12.52	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6320	-11.55	20230628	5460	2.38	20231006	0.60	N	093920	500	93 억		630180	N	N	0	N	00	N
7	20240628	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	40	2	0.72	11140410	1996	32.00	5560	5600	5560	7220	3900	5560	5581.37	3.39	0	-342	5620	5590	5570	5540	5520	5580	5530	93	1660	500	4110	10	1	18600000	1042	7.23	0.51	12	0.01	775.00	11013.00	6390	20230622	-12.36	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6320	-11.39	20230628	5460	2.56	20231006	0.60	N	093920	500	93 억		630180	N	N	0	N	00	N
8	20240628	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	30	2	0.54	5593470	1004	16.09	5560	5590	5560	7220	3900	5560	5571.19	3.39	0	-230	5620	5590	5570	5540	5520	5580	5530	93	1660	500	4110	10	1	18600000	1040	7.21	0.51	12	0.01	775.00	11013.00	6390	20230622	-12.52	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6320	-11.55	20230628	5460	2.38	20231006	0.60	N	093920	500	93 억		630180	N	N	0	N	00	N
9	20240628	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	0	3	0.00	2685560	483	7.74	5560	5580	5560	7220	3900	5560	5560.17	3.39	0	0	5620	5590	5570	5540	5520	5580	5530	93	1660	500	4110	10	1	18600000	1034	7.17	0.50	12	0.00	775.00	11013.00	6390	20230622	-12.99	5460	20231006	1.83	5920	-6.08	20240219	5540	0.36	20240625	6320	-12.03	20230628	5460	1.83	20231006	0.60	N	093920	500	93 억		630180	N	N	0	N	00	N
10	20240627	160734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	-20	5	-0.36	34749050	6238	64.06	5580	5600	5550	7250	3910	5580	5570.54	3.39	0	-1064	5613	5596	5583	5566	5553	5590	5560	93	1670	500	4120	10	1	18600000	1034	7.17	0.50	12	0.03	775.00	11013.00	6430	20230621	-13.53	5460	20231006	1.83	5920	-6.08	20240219	5540	0.36	20240625	6330	-12.16	20230627	5460	1.83	20231006	0.60	N	093920	500	93 억		631244	N	N	0	N	00	N
11	20240627	150741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5570	-10	5	-0.18	31956520	5736	58.90	5580	5600	5550	7250	3910	5580	5571.22	3.39	0	-1021	5613	5596	5583	5566	5553	5590	5560	93	1670	500	4120	10	1	18600000	1036	7.19	0.51	12	0.03	775.00	11013.00	6430	20230621	-13.37	5460	20231006	2.01	5920	-5.91	20240219	5540	0.54	20240625	6330	-12.01	20230627	5460	2.01	20231006	0.60	N	093920	500	93 억		631244	N	N	0	N	00	N
12	20240627	140738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	-20	5	-0.36	25932720	4654	47.79	5580	5600	5550	7250	3910	5580	5572.14	3.39	0	-619	5613	5596	5583	5566	5553	5590	5560	93	1670	500	4120	10	1	18600000	1034	7.17	0.50	12	0.03	775.00	11013.00	6430	20230621	-13.53	5460	20231006	1.83	5920	-6.08	20240219	5540	0.36	20240625	6330	-12.16	20230627	5460	1.83	20231006	0.60	N	093920	500	93 억		631244	N	N	0	N	00	N
13	20240627	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5580	0	3	0.00	16686730	2991	30.71	5580	5600	5560	7250	3910	5580	5578.98	3.39	0	-619	5613	5596	5583	5566	5553	5590	5560	93	1670	500	4120	10	1	18600000	1038	7.20	0.51	12	0.02	775.00	11013.00	6430	20230621	-13.22	5460	20231006	2.20	5920	-5.74	20240219	5540	0.72	20240625	6330	-11.85	20230627	5460	2.20	20231006	0.60	N	093920	500	93 억		631244	N	N	0	N	00	N
14	20240627	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5580	0	3	0.00	15611350	2798	28.73	5580	5600	5560	7250	3910	5580	5579.47	3.39	0	-619	5613	5596	5583	5566	5553	5590	5560	93	1670	500	4120	10	1	18600000	1038	7.20	0.51	12	0.02	775.00	11013.00	6430	20230621	-13.22	5460	20231006	2.20	5920	-5.74	20240219	5540	0.72	20240625	6330	-11.85	20230627	5460	2.20	20231006	0.60	N	093920	500	93 억		631244	N	N	0	N	00	N
15	20240627	110740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5570	-10	5	-0.18	13508060	2421	24.86	5580	5600	5560	7250	3910	5580	5579.54	3.39	0	-353	5613	5596	5583	5566	5553	5590	5560	93	1670	500	4120	10	1	18600000	1036	7.19	0.51	12	0.01	775.00	11013.00	6430	20230621	-13.37	5460	20231006	2.01	5920	-5.91	20240219	5540	0.54	20240625	6330	-12.01	20230627	5460	2.01	20231006	0.60	N	093920	500	93 억		631244	N	N	0	N	00	N
16	20240627	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	10	2	0.18	6884630	1233	12.66	5580	5600	5570	7250	3910	5580	5583.64	3.39	0	-262	5613	5596	5583	5566	5553	5590	5560	93	1670	500	4120	10	1	18600000	1040	7.21	0.51	12	0.01	775.00	11013.00	6430	20230621	-13.06	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6330	-11.69	20230627	5460	2.38	20231006	0.60	N	093920	500	93 억		631244	N	N	0	N	00	N
17	20240627	090738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5570	-10	5	-0.18	3135960	562	5.77	5580	5600	5570	7250	3910	5580	5580.00	3.39	0	-59	5613	5596	5583	5566	5553	5590	5560	93	1670	500	4120	10	1	18600000	1036	7.19	0.51	12	0.00	775.00	11013.00	6430	20230621	-13.37	5460	20231006	2.01	5920	-5.91	20240219	5540	0.54	20240625	6330	-12.01	20230627	5460	2.01	20231006	0.60	N	093920	500	93 억		631244	N	N	0	N	00	N
18	20240626	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5580	-10	5	-0.18	54384240	9738	26.92	5590	5600	5570	7260	3920	5590	5584.74	3.40	0	-269	5650	5620	5580	5550	5510	5600	5530	93	1670	500	4130	10	1	18600000	1038	7.20	0.51	12	0.05	775.00	11013.00	6510	20230620	-14.29	5460	20231006	2.20	5920	-5.74	20240219	5540	0.72	20240625	6350	-12.13	20230626	5460	2.20	20231006	0.61	N	093920	500	93 억		631513	N	N	0	N	00	N
19	20240626	150738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	0	3	0.00	51499320	9221	25.49	5590	5600	5570	7260	3920	5590	5585.00	3.40	0	-261	5650	5620	5580	5550	5510	5600	5530	93	1670	500	4130	10	1	18600000	1040	7.21	0.51	12	0.05	775.00	11013.00	6510	20230620	-14.13	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6350	-11.97	20230626	5460	2.38	20231006	0.61	N	093920	500	93 억		631513	N	N	0	N	00	N
20	20240626	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5580	-10	5	-0.18	49812250	8919	24.66	5590	5600	5570	7260	3920	5590	5584.96	3.40	0	-261	5650	5620	5580	5550	5510	5600	5530	93	1670	500	4130	10	1	18600000	1038	7.20	0.51	12	0.05	775.00	11013.00	6510	20230620	-14.29	5460	20231006	2.20	5920	-5.74	20240219	5540	0.72	20240625	6350	-12.13	20230626	5460	2.20	20231006	0.61	N	093920	500	93 억		631513	N	N	0	N	00	N
21	20240626	130738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	0	3	0.00	48087010	8610	23.80	5590	5600	5570	7260	3920	5590	5585.02	3.40	0	-261	5650	5620	5580	5550	5510	5600	5530	93	1670	500	4130	10	1	18600000	1040	7.21	0.51	12	0.05	775.00	11013.00	6510	20230620	-14.13	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6350	-11.97	20230626	5460	2.38	20231006	0.61	N	093920	500	93 억		631513	N	N	0	N	00	N
22	20240626	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5580	-10	5	-0.18	45638700	8171	22.59	5590	5600	5570	7260	3920	5590	5585.45	3.40	0	-261	5650	5620	5580	5550	5510	5600	5530	93	1670	500	4130	10	1	18600000	1038	7.20	0.51	12	0.04	775.00	11013.00	6510	20230620	-14.29	5460	20231006	2.20	5920	-5.74	20240219	5540	0.72	20240625	6350	-12.13	20230626	5460	2.20	20231006	0.61	N	093920	500	93 억		631513	N	N	0	N	00	N
23	20240626	110737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5580	-10	5	-0.18	41998200	7519	20.79	5590	5600	5570	7260	3920	5590	5585.61	3.40	0	-261	5650	5620	5580	5550	5510	5600	5530	93	1670	500	4130	10	1	18600000	1038	7.20	0.51	12	0.04	775.00	11013.00	6510	20230620	-14.29	5460	20231006	2.20	5920	-5.74	20240219	5540	0.72	20240625	6350	-12.13	20230626	5460	2.20	20231006	0.61	N	093920	500	93 억		631513	N	N	0	N	00	N
24	20240626	100736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	10	2	0.18	28324500	5068	14.01	5590	5600	5570	7260	3920	5590	5588.89	3.40	0	-261	5650	5620	5580	5550	5510	5600	5530	93	1670	500	4130	10	1	18600000	1042	7.23	0.51	12	0.03	775.00	11013.00	6510	20230620	-13.98	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6350	-11.81	20230626	5460	2.56	20231006	0.61	N	093920	500	93 억		631513	N	N	0	N	00	N
25	20240626	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	0	3	0.00	1788900	320	0.88	5590	5600	5590	7260	3920	5590	5590.31	3.40	0	-10	5650	5620	5580	5550	5510	5600	5530	93	1670	500	4130	10	1	18600000	1040	7.21	0.51	12	0.00	775.00	11013.00	6510	20230620	-14.13	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6350	-11.97	20230626	5460	2.38	20231006	0.61	N	093920	500	93 억		631513	N	N	0	N	00	N
26	20240625	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	-10	5	-0.18	201257680	36171	206.63	5600	5610	5540	7280	3920	5600	5564.06	3.39	0	1117	5673	5636	5613	5576	5553	5625	5565	93	1680	500	4140	10	1	18600000	1040	7.21	0.51	12	0.19	775.00	11013.00	6510	20230619	-14.13	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6350	-11.97	20230626	5460	2.38	20231006	0.61	N	093920	500	93 억		630396	N	N	0	N	00	N
27	20240625	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5580	-20	5	-0.36	191626150	34444	196.77	5600	5610	5540	7280	3920	5600	5563.41	3.39	0	1332	5673	5636	5613	5576	5553	5625	5565	93	1680	500	4140	10	1	18600000	1038	7.20	0.51	12	0.19	775.00	11013.00	6510	20230619	-14.29	5460	20231006	2.20	5920	-5.74	20240219	5540	0.72	20240625	6350	-12.13	20230626	5460	2.20	20231006	0.61	N	093920	500	93 억		630396	N	N	0	N	00	N
28	20240625	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5580	-20	5	-0.36	182107060	32738	187.02	5600	5610	5540	7280	3920	5600	5562.56	3.39	0	1866	5673	5636	5613	5576	5553	5625	5565	93	1680	500	4140	10	1	18600000	1038	7.20	0.51	12	0.18	775.00	11013.00	6510	20230619	-14.29	5460	20231006	2.20	5920	-5.74	20240219	5540	0.72	20240625	6350	-12.13	20230626	5460	2.20	20231006	0.61	N	093920	500	93 억		630396	N	N	0	N	00	N
29	20240625	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5550	-50	5	-0.89	180029900	32365	184.89	5600	5610	5540	7280	3920	5600	5562.49	3.39	0	1866	5673	5636	5613	5576	5553	5625	5565	93	1680	500	4140	10	1	18600000	1032	7.16	0.50	12	0.17	775.00	11013.00	6510	20230619	-14.75	5460	20231006	1.65	5920	-6.25	20240219	5540	0.18	20240625	6350	-12.60	20230626	5460	1.65	20231006	0.61	N	093920	500	93 억		630396	N	N	0	N	00	N
30	20240625	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	-10	5	-0.18	25634220	4586	26.20	5600	5610	5570	7280	3920	5600	5589.67	3.39	0	-837	5673	5636	5613	5576	5553	5625	5565	93	1680	500	4140	10	1	18600000	1040	7.21	0.51	12	0.02	775.00	11013.00	6510	20230619	-14.13	5460	20231006	2.38	5920	-5.57	20240219	5570	0.36	20240625	6350	-11.97	20230626	5460	2.38	20231006	0.61	N	093920	500	93 억		630396	N	N	0	N	00	N
31	20240625	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	-10	5	-0.18	19598970	3507	20.03	5600	5610	5570	7280	3920	5600	5588.53	3.39	0	-800	5673	5636	5613	5576	5553	5625	5565	93	1680	500	4140	10	1	18600000	1040	7.21	0.51	12	0.02	775.00	11013.00	6510	20230619	-14.13	5460	20231006	2.38	5920	-5.57	20240219	5570	0.36	20240625	6350	-11.97	20230626	5460	2.38	20231006	0.61	N	093920	500	93 억		630396	N	N	0	N	00	N
32	20240625	100736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	0	3	0.00	17192330	3077	17.58	5600	5610	5570	7280	3920	5600	5587.37	3.39	0	-760	5673	5636	5613	5576	5553	5625	5565	93	1680	500	4140	10	1	18600000	1042	7.23	0.51	12	0.02	775.00	11013.00	6510	20230619	-13.98	5460	20231006	2.56	5920	-5.41	20240219	5570	0.54	20240625	6350	-11.81	20230626	5460	2.56	20231006	0.61	N	093920	500	93 억		630396	N	N	0	N	00	N
33	20240625	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	10	2	0.18	4472090	801	4.58	5600	5610	5570	7280	3920	5600	5583.13	3.39	0	-30	5673	5636	5613	5576	5553	5625	5565	93	1680	500	4140	10	1	18600000	1043	7.24	0.51	12	0.00	775.00	11013.00	6510	20230619	-13.82	5460	20231006	2.75	5920	-5.24	20240219	5570	0.72	20240625	6350	-11.65	20230626	5460	2.75	20231006	0.61	N	093920	500	93 억		630396	N	N	0	N	00	N
34	20240624	160733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	-20	5	-0.36	98169580	17499	277.76	5650	5650	5590	7300	3940	5620	5610.02	3.39	0	-664	5700	5660	5640	5600	5580	5650	5590	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.09	775.00	11013.00	6530	20230616	-14.24	5460	20231006	2.56	5920	-5.41	20240219	5580	0.36	20240117	6350	-11.81	20230626	5460	2.56	20231006	0.61	N	093920	500	93 억		631060	N	N	0	N	00	N
35	20240624	150734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	-20	5	-0.36	96488570	17199	273.00	5650	5650	5590	7300	3940	5620	5610.13	3.39	0	-658	5700	5660	5640	5600	5580	5650	5590	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.09	775.00	11013.00	6530	20230616	-14.24	5460	20231006	2.56	5920	-5.41	20240219	5580	0.36	20240117	6350	-11.81	20230626	5460	2.56	20231006	0.61	N	093920	500	93 억		631060	N	N	0	N	00	N
36	20240624	140735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	-10	5	-0.18	76440670	13618	216.16	5650	5650	5600	7300	3940	5620	5613.21	3.39	0	-422	5700	5660	5640	5600	5580	5650	5590	93	1680	500	4150	10	1	18600000	1043	7.24	0.51	12	0.07	775.00	11013.00	6530	20230616	-14.09	5460	20231006	2.75	5920	-5.24	20240219	5580	0.54	20240117	6350	-11.65	20230626	5460	2.75	20231006	0.61	N	093920	500	93 억		631060	N	N	0	N	00	N
37	20240624	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	-20	5	-0.36	63228780	11262	178.76	5650	5650	5600	7300	3940	5620	5614.35	3.39	0	-344	5700	5660	5640	5600	5580	5650	5590	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.06	775.00	11013.00	6530	20230616	-14.24	5460	20231006	2.56	5920	-5.41	20240219	5580	0.36	20240117	6350	-11.81	20230626	5460	2.56	20231006	0.61	N	093920	500	93 억		631060	N	N	0	N	00	N
38	20240624	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	-20	5	-0.36	60868890	10841	172.08	5650	5650	5600	7300	3940	5620	5614.69	3.39	0	-344	5700	5660	5640	5600	5580	5650	5590	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.06	775.00	11013.00	6530	20230616	-14.24	5460	20231006	2.56	5920	-5.41	20240219	5580	0.36	20240117	6350	-11.81	20230626	5460	2.56	20231006	0.61	N	093920	500	93 억		631060	N	N	0	N	00	N
39	20240624	110736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	-10	5	-0.18	58822020	10476	166.29	5650	5650	5600	7300	3940	5620	5614.93	3.39	0	-183	5700	5660	5640	5600	5580	5650	5590	93	1680	500	4150	10	1	18600000	1043	7.24	0.51	12	0.06	775.00	11013.00	6530	20230616	-14.09	5460	20231006	2.75	5920	-5.24	20240219	5580	0.54	20240117	6350	-11.65	20230626	5460	2.75	20231006	0.61	N	093920	500	93 억		631060	N	N	0	N	00	N
40	20240624	100733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	10	2	0.18	33410220	5945	94.37	5650	5650	5610	7300	3940	5620	5619.89	3.39	0	-129	5700	5660	5640	5600	5580	5650	5590	93	1680	500	4150	10	1	18600000	1047	7.26	0.51	12	0.03	775.00	11013.00	6530	20230616	-13.78	5460	20231006	3.11	5920	-4.90	20240219	5580	0.90	20240117	6350	-11.34	20230626	5460	3.11	20231006	0.61	N	093920	500	93 억		631060	N	N	0	N	00	N
41	20240624	090734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	10	2	0.18	8056930	1431	22.71	5650	5650	5630	7300	3940	5620	5630.28	3.39	0	32	5700	5660	5640	5600	5580	5650	5590	93	1680	500	4150	10	1	18600000	1047	7.26	0.51	12	0.01	775.00	11013.00	6530	20230616	-13.78	5460	20231006	3.11	5920	-4.90	20240219	5580	0.90	20240117	6350	-11.34	20230626	5460	3.11	20231006	0.61	N	093920	500	93 억		631060	N	N	0	N	00	N
42	20240621	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-30	5	-0.53	35457480	6300	111.76	5680	5680	5620	7340	3960	5650	5628.45	3.40	0	-799	5676	5662	5636	5622	5596	5670	5630	93	1690	500	4180	10	1	18600000	1045	7.25	0.51	12	0.03	775.00	11013.00	6530	20230616	-13.94	5460	20231006	2.93	5920	-5.07	20240219	5580	0.72	20240117	6430	-12.60	20230621	5460	2.93	20231006	0.62	N	093920	500	93 억		631859	N	N	0	N	00	N
43	20240621	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-30	5	-0.53	29249970	5196	92.18	5680	5680	5620	7340	3960	5650	5629.32	3.40	0	-751	5676	5662	5636	5622	5596	5670	5630	93	1690	500	4180	10	1	18600000	1045	7.25	0.51	12	0.03	775.00	11013.00	6530	20230616	-13.94	5460	20231006	2.93	5920	-5.07	20240219	5580	0.72	20240117	6430	-12.60	20230621	5460	2.93	20231006	0.62	N	093920	500	93 억		631859	N	N	0	N	00	N
44	20240621	140709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-20	5	-0.35	24750030	4397	78.00	5680	5680	5620	7340	3960	5650	5628.84	3.40	0	-658	5676	5662	5636	5622	5596	5670	5630	93	1690	500	4180	10	1	18600000	1047	7.26	0.51	12	0.02	775.00	11013.00	6530	20230616	-13.78	5460	20231006	3.11	5920	-4.90	20240219	5580	0.90	20240117	6430	-12.44	20230621	5460	3.11	20231006	0.62	N	093920	500	93 억		631859	N	N	0	N	00	N
45	20240621	130711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-30	5	-0.53	22031030	3914	69.43	5680	5680	5620	7340	3960	5650	5628.78	3.40	0	-353	5676	5662	5636	5622	5596	5670	5630	93	1690	500	4180	10	1	18600000	1045	7.25	0.51	12	0.02	775.00	11013.00	6530	20230616	-13.94	5460	20231006	2.93	5920	-5.07	20240219	5580	0.72	20240117	6430	-12.60	20230621	5460	2.93	20231006	0.62	N	093920	500	93 억		631859	N	N	0	N	00	N
46	20240621	120713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	-10	5	-0.18	9506340	1689	29.96	5680	5680	5620	7340	3960	5650	5628.38	3.40	0	-346	5676	5662	5636	5622	5596	5670	5630	93	1690	500	4180	10	1	18600000	1049	7.28	0.51	12	0.01	775.00	11013.00	6530	20230616	-13.63	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6430	-12.29	20230621	5460	3.30	20231006	0.62	N	093920	500	93 억		631859	N	N	0	N	00	N
47	20240621	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-20	5	-0.35	6750570	1199	21.27	5680	5680	5620	7340	3960	5650	5630.17	3.40	0	-331	5676	5662	5636	5622	5596	5670	5630	93	1690	500	4180	10	1	18600000	1047	7.26	0.51	12	0.01	775.00	11013.00	6530	20230616	-13.78	5460	20231006	3.11	5920	-4.90	20240219	5580	0.90	20240117	6430	-12.44	20230621	5460	3.11	20231006	0.62	N	093920	500	93 억		631859	N	N	0	N	00	N
48	20240621	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	-10	5	-0.18	1582150	280	4.97	5680	5680	5620	7340	3960	5650	5650.54	3.40	0	-217	5676	5662	5636	5622	5596	5670	5630	93	1690	500	4180	10	1	18600000	1049	7.28	0.51	12	0.00	775.00	11013.00	6530	20230616	-13.63	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6430	-12.29	20230621	5460	3.30	20231006	0.62	N	093920	500	93 억		631859	N	N	0	N	00	N
49	20240621	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	20	2	0.35	396270	70	1.24	5680	5680	5620	7340	3960	5650	5661.00	3.40	0	-49	5676	5662	5636	5622	5596	5670	5630	93	1690	500	4180	10	1	18600000	1055	7.32	0.51	12	0.00	775.00	11013.00	6530	20230616	-13.17	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6430	-11.82	20230621	5460	3.85	20231006	0.62	N	093920	500	93 억		631859	N	N	0	N	00	N
50	20240620	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	10	2	0.18	31657620	5627	56.25	5610	5650	5610	7330	3950	5640	5625.90	3.40	0	-370	5673	5656	5633	5616	5593	5660	5620	93	1690	500	4170	10	1	18600000	1051	7.29	0.51	12	0.03	775.00	11013.00	6530	20230616	-13.48	5460	20231006	3.48	5920	-4.56	20240219	5580	1.25	20240117	6510	-13.21	20230620	5460	3.48	20231006	0.61	N	093920	500	93 억		632229	N	N	0	N	00	N
51	20240620	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-10	5	-0.18	28915100	5141	51.39	5610	5650	5610	7330	3950	5640	5624.41	3.40	0	-325	5673	5656	5633	5616	5593	5660	5620	93	1690	500	4170	10	1	18600000	1047	7.26	0.51	12	0.03	775.00	11013.00	6530	20230616	-13.78	5460	20231006	3.11	5920	-4.90	20240219	5580	0.90	20240117	6510	-13.52	20230620	5460	3.11	20231006	0.61	N	093920	500	93 억		632229	N	N	0	N	00	N
52	20240620	140708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	0	3	0.00	26984440	4798	47.96	5610	5650	5610	7330	3950	5640	5624.10	3.40	0	-294	5673	5656	5633	5616	5593	5660	5620	93	1690	500	4170	10	1	18600000	1049	7.28	0.51	12	0.03	775.00	11013.00	6530	20230616	-13.63	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6510	-13.36	20230620	5460	3.30	20231006	0.61	N	093920	500	93 억		632229	N	N	0	N	00	N
53	20240620	130708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-10	5	-0.18	26257960	4669	46.67	5610	5650	5610	7330	3950	5640	5623.89	3.40	0	-292	5673	5656	5633	5616	5593	5660	5620	93	1690	500	4170	10	1	18600000	1047	7.26	0.51	12	0.03	775.00	11013.00	6530	20230616	-13.78	5460	20231006	3.11	5920	-4.90	20240219	5580	0.90	20240117	6510	-13.52	20230620	5460	3.11	20231006	0.61	N	093920	500	93 억		632229	N	N	0	N	00	N
54	20240620	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-20	5	-0.35	21021950	3739	37.38	5610	5650	5610	7330	3950	5640	5622.35	3.40	0	-209	5673	5656	5633	5616	5593	5660	5620	93	1690	500	4170	10	1	18600000	1045	7.25	0.51	12	0.02	775.00	11013.00	6530	20230616	-13.94	5460	20231006	2.93	5920	-5.07	20240219	5580	0.72	20240117	6510	-13.67	20230620	5460	2.93	20231006	0.61	N	093920	500	93 억		632229	N	N	0	N	00	N
55	20240620	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-10	5	-0.18	18212220	3239	32.38	5610	5650	5610	7330	3950	5640	5622.79	3.40	0	-209	5673	5656	5633	5616	5593	5660	5620	93	1690	500	4170	10	1	18600000	1047	7.26	0.51	12	0.02	775.00	11013.00	6530	20230616	-13.78	5460	20231006	3.11	5920	-4.90	20240219	5580	0.90	20240117	6510	-13.52	20230620	5460	3.11	20231006	0.61	N	093920	500	93 억		632229	N	N	0	N	00	N
56	20240620	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	0	3	0.00	10377630	1848	18.47	5610	5640	5610	7330	3950	5640	5615.60	3.40	0	-83	5673	5656	5633	5616	5593	5660	5620	93	1690	500	4170	10	1	18600000	1049	7.28	0.51	12	0.01	775.00	11013.00	6530	20230616	-13.63	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6510	-13.36	20230620	5460	3.30	20231006	0.61	N	093920	500	93 억		632229	N	N	0	N	00	N
57	20240620	090714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-10	5	-0.18	1868170	333	3.33	5610	5630	5610	7330	3950	5640	5610.12	3.40	0	-29	5673	5656	5633	5616	5593	5660	5620	93	1690	500	4170	10	1	18600000	1047	7.26	0.51	12	0.00	775.00	11013.00	6530	20230616	-13.78	5460	20231006	3.11	5920	-4.90	20240219	5580	0.90	20240117	6510	-13.52	20230620	5460	3.11	20231006	0.61	N	093920	500	93 억		632229	N	N	0	N	00	N
58	20240619	160705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	0	3	0.00	56240530	9994	93.57	5640	5650	5610	7330	3950	5640	5627.43	3.40	0	-723	5666	5652	5626	5612	5586	5660	5620	93	1690	500	4170	10	1	18600000	1049	7.28	0.51	12	0.05	775.00	11013.00	6550	20230613	-13.89	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6510	-13.36	20230619	5460	3.30	20231006	0.61	N	093920	500	93 억		632952	N	N	0	N	00	N
59	20240619	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	0	3	0.00	42769790	7597	71.13	5640	5650	5610	7330	3950	5640	5629.83	3.40	0	-721	5666	5652	5626	5612	5586	5660	5620	93	1690	500	4170	10	1	18600000	1049	7.28	0.51	12	0.04	775.00	11013.00	6550	20230613	-13.89	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6510	-13.36	20230619	5460	3.30	20231006	0.61	N	093920	500	93 억		632952	N	N	0	N	00	N
60	20240619	140710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-10	5	-0.18	28499590	5065	47.42	5640	5650	5610	7330	3950	5640	5626.77	3.40	0	-717	5666	5652	5626	5612	5586	5660	5620	93	1690	500	4170	10	1	18600000	1047	7.26	0.51	12	0.03	775.00	11013.00	6550	20230613	-14.05	5460	20231006	3.11	5920	-4.90	20240219	5580	0.90	20240117	6510	-13.52	20230619	5460	3.11	20231006	0.61	N	093920	500	93 억		632952	N	N	0	N	00	N
61	20240619	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-20	5	-0.35	23223600	4128	38.65	5640	5650	5610	7330	3950	5640	5625.87	3.40	0	-181	5666	5652	5626	5612	5586	5660	5620	93	1690	500	4170	10	1	18600000	1045	7.25	0.51	12	0.02	775.00	11013.00	6550	20230613	-14.20	5460	20231006	2.93	5920	-5.07	20240219	5580	0.72	20240117	6510	-13.67	20230619	5460	2.93	20231006	0.61	N	093920	500	93 억		632952	N	N	0	N	00	N
62	20240619	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	0	3	0.00	22374560	3977	37.23	5640	5650	5610	7330	3950	5640	5625.99	3.40	0	-181	5666	5652	5626	5612	5586	5660	5620	93	1690	500	4170	10	1	18600000	1049	7.28	0.51	12	0.02	775.00	11013.00	6550	20230613	-13.89	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6510	-13.36	20230619	5460	3.30	20231006	0.61	N	093920	500	93 억		632952	N	N	0	N	00	N
63	20240619	110705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	10	2	0.18	20575780	3657	34.24	5640	5650	5610	7330	3950	5640	5626.41	3.40	0	-174	5666	5652	5626	5612	5586	5660	5620	93	1690	500	4170	10	1	18600000	1051	7.29	0.51	12	0.02	775.00	11013.00	6550	20230613	-13.74	5460	20231006	3.48	5920	-4.56	20240219	5580	1.25	20240117	6510	-13.21	20230619	5460	3.48	20231006	0.61	N	093920	500	93 억		632952	N	N	0	N	00	N
64	20240619	100706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-20	5	-0.35	14268370	2537	23.75	5640	5640	5610	7330	3950	5640	5624.11	3.40	0	-118	5666	5652	5626	5612	5586	5660	5620	93	1690	500	4170	10	1	18600000	1045	7.25	0.51	12	0.01	775.00	11013.00	6550	20230613	-14.20	5460	20231006	2.93	5920	-5.07	20240219	5580	0.72	20240117	6510	-13.67	20230619	5460	2.93	20231006	0.61	N	093920	500	93 억		632952	N	N	0	N	00	N
65	20240619	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	0	3	0.00	399910	71	0.66	5640	5640	5610	7330	3950	5640	5632.54	3.40	0	-8	5666	5652	5626	5612	5586	5660	5620	93	1690	500	4170	10	1	18600000	1049	7.28	0.51	12	0.00	775.00	11013.00	6550	20230613	-13.89	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6510	-13.36	20230619	5460	3.30	20231006	0.61	N	093920	500	93 억		632952	N	N	0	N	00	N
66	20240618	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	20	2	0.36	59957520	10680	95.53	5600	5640	5600	7300	3940	5620	5613.99	3.41	0	-930	5713	5666	5633	5586	5553	5650	5570	93	1680	500	4150	10	1	18600000	1049	7.28	0.51	12	0.06	775.00	11013.00	6550	20230613	-13.89	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6510	-13.36	20230619	5460	3.30	20231006	0.69	N	093920	500	93 억		633882	N	N	0	N	00	N
67	20240618	150659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	20	2	0.36	58379100	10400	93.02	5600	5640	5600	7300	3940	5620	5613.38	3.41	0	-920	5713	5666	5633	5586	5553	5650	5570	93	1680	500	4150	10	1	18600000	1049	7.28	0.51	12	0.06	775.00	11013.00	6550	20230613	-13.89	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6510	-13.36	20230619	5460	3.30	20231006	0.69	N	093920	500	93 억		633882	N	N	0	N	00	N
68	20240618	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	-10	5	-0.18	52368850	9331	83.46	5600	5640	5600	7300	3940	5620	5612.35	3.41	0	-700	5713	5666	5633	5586	5553	5650	5570	93	1680	500	4150	10	1	18600000	1043	7.24	0.51	12	0.05	775.00	11013.00	6550	20230613	-14.35	5460	20231006	2.75	5920	-5.24	20240219	5580	0.54	20240117	6510	-13.82	20230619	5460	2.75	20231006	0.69	N	093920	500	93 억		633882	N	N	0	N	00	N
69	20240618	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	-20	5	-0.36	44175730	7871	70.40	5600	5640	5600	7300	3940	5620	5612.47	3.41	0	-700	5713	5666	5633	5586	5553	5650	5570	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.04	775.00	11013.00	6550	20230613	-14.50	5460	20231006	2.56	5920	-5.41	20240219	5580	0.36	20240117	6510	-13.98	20230619	5460	2.56	20231006	0.69	N	093920	500	93 억		633882	N	N	0	N	00	N
70	20240618	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	0	3	0.00	22377010	3986	35.65	5600	5640	5600	7300	3940	5620	5613.90	3.41	0	-568	5713	5666	5633	5586	5553	5650	5570	93	1680	500	4150	10	1	18600000	1045	7.25	0.51	12	0.02	775.00	11013.00	6550	20230613	-14.20	5460	20231006	2.93	5920	-5.07	20240219	5580	0.72	20240117	6510	-13.67	20230619	5460	2.93	20231006	0.69	N	093920	500	93 억		633882	N	N	0	N	00	N
71	20240618	110701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	-10	5	-0.18	19006540	3386	30.29	5600	5640	5600	7300	3940	5620	5613.27	3.41	0	-509	5713	5666	5633	5586	5553	5650	5570	93	1680	500	4150	10	1	18600000	1043	7.24	0.51	12	0.02	775.00	11013.00	6550	20230613	-14.35	5460	20231006	2.75	5920	-5.24	20240219	5580	0.54	20240117	6510	-13.82	20230619	5460	2.75	20231006	0.69	N	093920	500	93 억		633882	N	N	0	N	00	N
72	20240618	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	-10	5	-0.18	16416270	2925	26.16	5600	5640	5600	7300	3940	5620	5612.40	3.41	0	-342	5713	5666	5633	5586	5553	5650	5570	93	1680	500	4150	10	1	18600000	1043	7.24	0.51	12	0.02	775.00	11013.00	6550	20230613	-14.35	5460	20231006	2.75	5920	-5.24	20240219	5580	0.54	20240117	6510	-13.82	20230619	5460	2.75	20231006	0.69	N	093920	500	93 억		633882	N	N	0	N	00	N
73	20240618	090708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	10	2	0.18	8226490	1469	13.14	5600	5630	5600	7300	3940	5620	5600.06	3.41	0	-186	5713	5666	5633	5586	5553	5650	5570	93	1680	500	4150	10	1	18600000	1047	7.26	0.51	12	0.01	775.00	11013.00	6550	20230613	-14.05	5460	20231006	3.11	5920	-4.90	20240219	5580	0.90	20240117	6510	-13.52	20230619	5460	3.11	20231006	0.69	N	093920	500	93 억		633882	N	N	0	N	00	N
74	20240617	160657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-30	5	-0.53	62804510	11180	90.42	5680	5680	5600	7340	3960	5650	5617.57	3.41	0	-683	5710	5680	5650	5620	5590	5665	5605	93	1690	500	4180	10	1	18600000	1045	7.25	0.51	12	0.06	775.00	11013.00	6550	20230613	-14.20	5460	20231006	2.93	5920	-5.07	20240219	5580	0.72	20240117	6510	-13.67	20230619	5460	2.93	20231006	0.66	N	093920	500	93 억		634565	N	N	0	N	00	N
75	20240617	150701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-20	5	-0.35	55942440	9959	80.55	5680	5680	5600	7340	3960	5650	5617.27	3.41	0	-599	5710	5680	5650	5620	5590	5665	5605	93	1690	500	4180	10	1	18600000	1047	7.26	0.51	12	0.05	775.00	11013.00	6550	20230613	-14.05	5460	20231006	3.11	5920	-4.90	20240219	5580	0.90	20240117	6510	-13.52	20230619	5460	3.11	20231006	0.66	N	093920	500	93 억		634565	N	N	0	N	00	N
76	20240617	140654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-30	5	-0.53	47181340	8401	67.95	5680	5680	5600	7340	3960	5650	5616.16	3.41	0	-549	5710	5680	5650	5620	5590	5665	5605	93	1690	500	4180	10	1	18600000	1045	7.25	0.51	12	0.05	775.00	11013.00	6550	20230613	-14.20	5460	20231006	2.93	5920	-5.07	20240219	5580	0.72	20240117	6510	-13.67	20230619	5460	2.93	20231006	0.66	N	093920	500	93 억		634565	N	N	0	N	00	N
77	20240617	130654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	-40	5	-0.71	41623480	7412	59.95	5680	5680	5600	7340	3960	5650	5615.69	3.41	0	-549	5710	5680	5650	5620	5590	5665	5605	93	1690	500	4180	10	1	18600000	1043	7.24	0.51	12	0.04	775.00	11013.00	6550	20230613	-14.35	5460	20231006	2.75	5920	-5.24	20240219	5580	0.54	20240117	6510	-13.82	20230619	5460	2.75	20231006	0.66	N	093920	500	93 억		634565	N	N	0	N	00	N
78	20240617	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-30	5	-0.53	33165350	5907	47.78	5680	5680	5600	7340	3960	5650	5614.58	3.41	0	-355	5710	5680	5650	5620	5590	5665	5605	93	1690	500	4180	10	1	18600000	1045	7.25	0.51	12	0.03	775.00	11013.00	6550	20230613	-14.20	5460	20231006	2.93	5920	-5.07	20240219	5580	0.72	20240117	6510	-13.67	20230619	5460	2.93	20231006	0.66	N	093920	500	93 억		634565	N	N	0	N	00	N
79	20240617	110648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-20	5	-0.35	28466730	5071	41.01	5680	5680	5600	7340	3960	5650	5613.63	3.41	0	-198	5710	5680	5650	5620	5590	5665	5605	93	1690	500	4180	10	1	18600000	1047	7.26	0.51	12	0.03	775.00	11013.00	6550	20230613	-14.05	5460	20231006	3.11	5920	-4.90	20240219	5580	0.90	20240117	6510	-13.52	20230619	5460	3.11	20231006	0.66	N	093920	500	93 억		634565	N	N	0	N	00	N
80	20240617	100650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-20	5	-0.35	24324290	4334	35.05	5680	5680	5600	7340	3960	5650	5612.43	3.41	0	-68	5710	5680	5650	5620	5590	5665	5605	93	1690	500	4180	10	1	18600000	1047	7.26	0.51	12	0.02	775.00	11013.00	6550	20230613	-14.05	5460	20231006	3.11	5920	-4.90	20240219	5580	0.90	20240117	6510	-13.52	20230619	5460	3.11	20231006	0.66	N	093920	500	93 억		634565	N	N	0	N	00	N
81	20240617	090655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	10	2	0.18	667560	118	0.95	5680	5680	5650	7340	3960	5650	5657.29	3.41	0	-95	5710	5680	5650	5620	5590	5665	5605	93	1690	500	4180	10	1	18600000	1053	7.30	0.51	12	0.00	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6510	-13.06	20230619	5460	3.66	20231006	0.66	N	093920	500	93 억		634565	N	N	0	N	00	N
82	20240614	160555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-10	5	-0.18	69641820	12364	116.78	5680	5680	5620	7350	3970	5660	5632.63	3.41	0	-221	5700	5680	5660	5640	5620	5690	5650	93	1690	500	4180	10	1	18600000	1051	7.29	0.51	12	0.07	775.00	11013.00	6550	20230613	-13.74	5460	20231006	3.48	5920	-4.56	20240219	5580	1.25	20240117	6530	-13.48	20230616	5460	3.48	20231006	0.66	N	093920	500	93 억		634786	N	N	0	N	00	N
83	20240614	150558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-10	5	-0.18	67548780	11993	113.28	5680	5680	5620	7350	3970	5660	5632.35	3.41	0	-215	5700	5680	5660	5640	5620	5690	5650	93	1690	500	4180	10	1	18600000	1051	7.29	0.51	12	0.06	775.00	11013.00	6550	20230613	-13.74	5460	20231006	3.48	5920	-4.56	20240219	5580	1.25	20240117	6530	-13.48	20230616	5460	3.48	20231006	0.66	N	093920	500	93 억		634786	N	N	0	N	00	N
84	20240614	140556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	-20	5	-0.35	54537760	9685	91.48	5680	5680	5620	7350	3970	5660	5631.16	3.41	0	-210	5700	5680	5660	5640	5620	5690	5650	93	1690	500	4180	10	1	18600000	1049	7.28	0.51	12	0.05	775.00	11013.00	6550	20230613	-13.89	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6530	-13.63	20230616	5460	3.30	20231006	0.66	N	093920	500	93 억		634786	N	N	0	N	00	N
85	20240614	130556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-10	5	-0.18	51735510	9188	86.79	5680	5680	5620	7350	3970	5660	5630.77	3.41	0	-201	5700	5680	5660	5640	5620	5690	5650	93	1690	500	4180	10	1	18600000	1051	7.29	0.51	12	0.05	775.00	11013.00	6550	20230613	-13.74	5460	20231006	3.48	5920	-4.56	20240219	5580	1.25	20240117	6530	-13.48	20230616	5460	3.48	20231006	0.66	N	093920	500	93 억		634786	N	N	0	N	00	N
86	20240614	120602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-40	5	-0.71	50015270	8883	83.90	5680	5680	5620	7350	3970	5660	5630.45	3.41	0	-197	5700	5680	5660	5640	5620	5690	5650	93	1690	500	4180	10	1	18600000	1045	7.25	0.51	12	0.05	775.00	11013.00	6550	20230613	-14.20	5460	20231006	2.93	5920	-5.07	20240219	5580	0.72	20240117	6530	-13.94	20230616	5460	2.93	20231006	0.66	N	093920	500	93 억		634786	N	N	0	N	00	N
87	20240614	110643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-30	5	-0.53	41769320	7419	70.08	5680	5680	5620	7350	3970	5660	5630.05	3.41	0	-75	5700	5680	5660	5640	5620	5690	5650	93	1690	500	4180	10	1	18600000	1047	7.26	0.51	12	0.04	775.00	11013.00	6550	20230613	-14.05	5460	20231006	3.11	5920	-4.90	20240219	5580	0.90	20240117	6530	-13.78	20230616	5460	3.11	20231006	0.66	N	093920	500	93 억		634786	N	N	0	N	00	N
88	20240614	100641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-10	5	-0.18	21564230	3831	36.19	5680	5680	5620	7350	3970	5660	5628.88	3.41	0	93	5700	5680	5660	5640	5620	5690	5650	93	1690	500	4180	10	1	18600000	1051	7.29	0.51	12	0.02	775.00	11013.00	6550	20230613	-13.74	5460	20231006	3.48	5920	-4.56	20240219	5580	1.25	20240117	6530	-13.48	20230616	5460	3.48	20231006	0.66	N	093920	500	93 억		634786	N	N	0	N	00	N
89	20240614	090645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	10	2	0.18	68150	12	0.11	5680	5680	5670	7350	3970	5660	5679.17	3.41	0	0	5700	5680	5660	5640	5620	5690	5650	93	1690	500	4180	10	1	18600000	1055	7.32	0.51	12	0.00	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6530	-13.17	20230616	5460	3.85	20231006	0.66	N	093920	500	93 억		634786	N	N	0	N	00	N
90	20240613	160636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	0	3	0.00	59856630	10587	267.69	5650	5680	5640	7350	3970	5660	5653.79	3.42	0	-1128	5706	5682	5656	5632	5606	5670	5620	93	1690	500	4180	10	1	18600000	1053	7.30	0.51	12	0.06	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6550	-13.59	20230613	5460	3.66	20231006	0.66	N	093920	500	93 억		635454	N	N	0	N	00	N
91	20240613	150648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	0	3	0.00	53182300	9405	237.80	5650	5680	5640	7350	3970	5660	5654.68	3.42	0	-1127	5706	5682	5656	5632	5606	5670	5620	93	1690	500	4180	10	1	18600000	1053	7.30	0.51	12	0.05	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6550	-13.59	20230613	5460	3.66	20231006	0.66	N	093920	500	93 억		635454	N	N	0	N	00	N
92	20240613	140641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	0	3	0.00	51452650	9099	230.06	5650	5680	5640	7350	3970	5660	5654.76	3.42	0	-1127	5706	5682	5656	5632	5606	5670	5620	93	1690	500	4180	10	1	18600000	1053	7.30	0.51	12	0.05	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6550	-13.59	20230613	5460	3.66	20231006	0.66	N	093920	500	93 억		635454	N	N	0	N	00	N
93	20240613	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	10	2	0.18	47943280	8479	214.39	5650	5680	5640	7350	3970	5660	5654.36	3.42	0	-810	5706	5682	5656	5632	5606	5670	5620	93	1690	500	4180	10	1	18600000	1055	7.32	0.51	12	0.05	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.66	N	093920	500	93 억		635454	N	N	0	N	00	N
94	20240613	120643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	10	2	0.18	41895520	7411	187.38	5650	5680	5640	7350	3970	5660	5653.15	3.42	0	-484	5706	5682	5656	5632	5606	5670	5620	93	1690	500	4180	10	1	18600000	1055	7.32	0.51	12	0.04	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.66	N	093920	500	93 억		635454	N	N	0	N	00	N
95	20240613	110636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-10	5	-0.18	39997820	7075	178.89	5650	5680	5640	7350	3970	5660	5653.40	3.42	0	-482	5706	5682	5656	5632	5606	5670	5620	93	1690	500	4180	10	1	18600000	1051	7.29	0.51	12	0.04	775.00	11013.00	6550	20230613	-13.74	5460	20231006	3.48	5920	-4.56	20240219	5580	1.25	20240117	6550	-13.74	20230613	5460	3.48	20231006	0.66	N	093920	500	93 억		635454	N	N	0	N	00	N
96	20240613	100636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	-20	5	-0.35	36458600	6449	163.06	5650	5680	5640	7350	3970	5660	5653.37	3.42	0	-483	5706	5682	5656	5632	5606	5670	5620	93	1690	500	4180	10	1	18600000	1049	7.28	0.51	12	0.03	775.00	11013.00	6550	20230613	-13.89	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6550	-13.89	20230613	5460	3.30	20231006	0.66	N	093920	500	93 억		635454	N	N	0	N	00	N
97	20240613	090645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-10	5	-0.18	5113250	905	22.88	5650	5650	5650	7350	3970	5660	5650.00	3.42	0	-473	5706	5682	5656	5632	5606	5670	5620	93	1690	500	4180	10	1	18600000	1051	7.29	0.51	12	0.00	775.00	11013.00	6550	20230613	-13.74	5460	20231006	3.48	5920	-4.56	20240219	5580	1.25	20240117	6550	-13.74	20230613	5460	3.48	20231006	0.66	N	093920	500	93 억		635454	N	N	0	N	00	N
98	20240612	160631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-10	5	-0.18	22387410	3955	54.09	5680	5680	5630	7370	3970	5670	5660.54	3.42	0	-459	5710	5690	5660	5640	5610	5675	5625	93	1700	500	4190	10	1	18600000	1053	7.30	0.51	12	0.02	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6550	-13.59	20230613	5460	3.66	20231006	0.63	N	093920	500	93 억		635913	N	N	0	N	00	N
99	20240612	150640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-10	5	-0.18	22172330	3917	53.57	5680	5680	5630	7370	3970	5670	5660.54	3.42	0	-445	5710	5690	5660	5640	5610	5675	5625	93	1700	500	4190	10	1	18600000	1053	7.30	0.51	12	0.02	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6550	-13.59	20230613	5460	3.66	20231006	0.63	N	093920	500	93 억		635913	N	N	0	N	00	N
100	20240612	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-10	5	-0.18	20446030	3612	49.40	5680	5680	5630	7370	3970	5670	5660.58	3.42	0	-442	5710	5690	5660	5640	5610	5675	5625	93	1700	500	4190	10	1	18600000	1053	7.30	0.51	12	0.02	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6550	-13.59	20230613	5460	3.66	20231006	0.63	N	093920	500	93 억		635913	N	N	0	N	00	N
101	20240612	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-10	5	-0.18	12244690	2163	29.58	5680	5680	5630	7370	3970	5670	5660.98	3.42	0	-330	5710	5690	5660	5640	5610	5675	5625	93	1700	500	4190	10	1	18600000	1053	7.30	0.51	12	0.01	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6550	-13.59	20230613	5460	3.66	20231006	0.63	N	093920	500	93 억		635913	N	N	0	N	00	N
102	20240612	120633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	0	3	0.00	8814740	1557	21.29	5680	5680	5630	7370	3970	5670	5661.36	3.42	0	-330	5710	5690	5660	5640	5610	5675	5625	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.01	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.63	N	093920	500	93 억		635913	N	N	0	N	00	N
103	20240612	110633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	0	3	0.00	4626180	817	11.17	5680	5680	5630	7370	3970	5670	5662.40	3.42	0	-307	5710	5690	5660	5640	5610	5675	5625	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.00	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.63	N	093920	500	93 억		635913	N	N	0	N	00	N
104	20240612	100635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	0	3	0.00	3912520	691	9.45	5680	5680	5630	7370	3970	5670	5662.11	3.42	0	-295	5710	5690	5660	5640	5610	5675	5625	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.00	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.63	N	093920	500	93 억		635913	N	N	0	N	00	N
105	20240612	090634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	10	2	0.18	249630	44	0.60	5680	5680	5670	7370	3970	5670	5673.41	3.42	0	-33	5710	5690	5660	5640	5610	5675	5625	93	1700	500	4190	10	1	18600000	1056	7.33	0.52	12	0.00	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.63	N	093920	500	93 억		635913	N	N	0	N	00	N
106	20240610	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-10	5	-0.18	68443180	12117	141.44	5650	5670	5620	7370	3970	5670	5648.53	3.42	0	-323	5723	5696	5673	5646	5623	5685	5635	93	1700	500	4190	10	1	18600000	1053	7.30	0.51	12	0.07	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6550	-13.59	20230613	5460	3.66	20231006	0.63	N	093920	500	93 억		636885	N	N	0	N	00	N
107	20240610	150635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-10	5	-0.18	66135800	11709	136.68	5650	5670	5620	7370	3970	5670	5648.29	3.42	0	-241	5723	5696	5673	5646	5623	5685	5635	93	1700	500	4190	10	1	18600000	1053	7.30	0.51	12	0.06	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6550	-13.59	20230613	5460	3.66	20231006	0.63	N	093920	500	93 억		636885	N	N	0	N	00	N
108	20240610	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-10	5	-0.18	61347420	10862	126.79	5650	5670	5620	7370	3970	5670	5647.89	3.42	0	-241	5723	5696	5673	5646	5623	5685	5635	93	1700	500	4190	10	1	18600000	1053	7.30	0.51	12	0.06	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6550	-13.59	20230613	5460	3.66	20231006	0.63	N	093920	500	93 억		636885	N	N	0	N	00	N
109	20240610	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-10	5	-0.18	53557210	9485	110.72	5650	5670	5620	7370	3970	5670	5646.52	3.42	0	-241	5723	5696	5673	5646	5623	5685	5635	93	1700	500	4190	10	1	18600000	1053	7.30	0.51	12	0.05	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6550	-13.59	20230613	5460	3.66	20231006	0.63	N	093920	500	93 억		636885	N	N	0	N	00	N
110	20240610	120629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-10	5	-0.18	53149740	9413	109.88	5650	5670	5620	7370	3970	5670	5646.42	3.42	0	-224	5723	5696	5673	5646	5623	5685	5635	93	1700	500	4190	10	1	18600000	1053	7.30	0.51	12	0.05	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6550	-13.59	20230613	5460	3.66	20231006	0.63	N	093920	500	93 억		636885	N	N	0	N	00	N
111	20240610	110633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-20	5	-0.35	41409430	7334	85.61	5650	5670	5620	7370	3970	5670	5646.23	3.42	0	-199	5723	5696	5673	5646	5623	5685	5635	93	1700	500	4190	10	1	18600000	1051	7.29	0.51	12	0.04	775.00	11013.00	6550	20230613	-13.74	5460	20231006	3.48	5920	-4.56	20240219	5580	1.25	20240117	6550	-13.74	20230613	5460	3.48	20231006	0.63	N	093920	500	93 억		636885	N	N	0	N	00	N
112	20240610	100628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	0	3	0.00	28782920	5094	59.46	5650	5670	5630	7370	3970	5670	5650.36	3.42	0	-199	5723	5696	5673	5646	5623	5685	5635	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.03	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.63	N	093920	500	93 억		636885	N	N	0	N	00	N
113	20240610	090635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	-30	5	-0.53	2693540	477	5.57	5650	5650	5640	7370	3970	5670	5646.83	3.42	0	-204	5723	5696	5673	5646	5623	5685	5635	93	1700	500	4190	10	1	18600000	1049	7.28	0.51	12	0.00	775.00	11013.00	6550	20230613	-13.89	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6550	-13.89	20230613	5460	3.30	20231006	0.63	N	093920	500	93 억		636885	N	N	0	N	00	N
114	20240607	160651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	0	3	0.00	48510220	8567	36.10	5700	5700	5650	7370	3970	5670	5662.45	3.42	0	-170	5743	5706	5653	5616	5563	5725	5635	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.05	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.63	N	093920	500	93 억		637035	N	N	0	N	00	N
115	20240607	150657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-10	5	-0.18	45099680	7964	33.56	5700	5700	5650	7370	3970	5670	5662.94	3.42	0	-195	5743	5706	5653	5616	5563	5725	5635	93	1700	500	4190	10	1	18600000	1053	7.30	0.51	12	0.04	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6550	-13.59	20230613	5460	3.66	20231006	0.63	N	093920	500	93 억		637035	N	N	0	N	00	N
116	20240607	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	0	3	0.00	34757330	6134	25.85	5700	5700	5650	7370	3970	5670	5666.34	3.42	0	-391	5743	5706	5653	5616	5563	5725	5635	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.03	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.63	N	093920	500	93 억		637035	N	N	0	N	00	N
117	20240607	130646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	0	3	0.00	33968880	5995	25.26	5700	5700	5650	7370	3970	5670	5666.20	3.42	0	-286	5743	5706	5653	5616	5563	5725	5635	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.03	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.63	N	093920	500	93 억		637035	N	N	0	N	00	N
118	20240607	120652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	0	3	0.00	25648790	4525	19.07	5700	5700	5650	7370	3970	5670	5668.24	3.42	0	-243	5743	5706	5653	5616	5563	5725	5635	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.02	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.63	N	093920	500	93 억		637035	N	N	0	N	00	N
119	20240607	110644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	0	3	0.00	19559460	3451	14.54	5700	5700	5650	7370	3970	5670	5667.77	3.42	0	-243	5743	5706	5653	5616	5563	5725	5635	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.02	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.63	N	093920	500	93 억		637035	N	N	0	N	00	N
120	20240607	100651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	20	2	0.35	9262740	1635	6.89	5700	5700	5650	7370	3970	5670	5665.28	3.42	0	-243	5743	5706	5653	5616	5563	5725	5635	93	1700	500	4190	10	1	18600000	1058	7.34	0.52	12	0.01	775.00	11013.00	6550	20230613	-13.13	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6550	-13.13	20230613	5460	4.21	20231006	0.63	N	093920	500	93 억		637035	N	N	0	N	00	N
121	20240607	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-10	5	-0.18	2006110	354	1.49	5700	5700	5660	7370	3970	5670	5666.98	3.42	0	-8	5743	5706	5653	5616	5563	5725	5635	93	1700	500	4190	10	1	18600000	1053	7.30	0.51	12	0.00	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6550	-13.59	20230613	5460	3.66	20231006	0.63	N	093920	500	93 억		637035	N	N	0	N	00	N
122	20240605	160649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	-10	5	-0.18	133660230	23730	190.86	5650	5690	5600	7380	3980	5680	5632.54	3.43	0	-319	5746	5712	5676	5642	5606	5695	5625	93	1700	500	4200	10	1	18600000	1055	7.32	0.51	12	0.13	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.62	N	093920	500	93 억		637354	N	N	0	N	00	N
123	20240605	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-20	5	-0.35	130732450	23213	186.70	5650	5690	5600	7380	3980	5680	5631.86	3.43	0	-289	5746	5712	5676	5642	5606	5695	5625	93	1700	500	4200	10	1	18600000	1053	7.30	0.51	12	0.12	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6550	-13.59	20230613	5460	3.66	20231006	0.62	N	093920	500	93 억		637354	N	N	0	N	00	N
124	20240605	140647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	0	3	0.00	119915510	21302	171.33	5650	5690	5600	7380	3980	5680	5629.31	3.43	0	-271	5746	5712	5676	5642	5606	5695	5625	93	1700	500	4200	10	1	18600000	1056	7.33	0.52	12	0.11	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.62	N	093920	500	93 억		637354	N	N	0	N	00	N
125	20240605	130648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	-10	5	-0.18	118246560	21008	168.97	5650	5690	5600	7380	3980	5680	5628.64	3.43	0	-259	5746	5712	5676	5642	5606	5695	5625	93	1700	500	4200	10	1	18600000	1055	7.32	0.51	12	0.11	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.62	N	093920	500	93 억		637354	N	N	0	N	00	N
126	20240605	120645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-20	5	-0.35	114933800	20424	164.27	5650	5690	5600	7380	3980	5680	5627.39	3.43	0	-58	5746	5712	5676	5642	5606	5695	5625	93	1700	500	4200	10	1	18600000	1053	7.30	0.51	12	0.11	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6550	-13.59	20230613	5460	3.66	20231006	0.62	N	093920	500	93 억		637354	N	N	0	N	00	N
127	20240605	110647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-30	5	-0.53	94332210	16784	135.00	5650	5690	5600	7380	3980	5680	5620.37	3.43	0	-58	5746	5712	5676	5642	5606	5695	5625	93	1700	500	4200	10	1	18600000	1051	7.29	0.51	12	0.09	775.00	11013.00	6550	20230613	-13.74	5460	20231006	3.48	5920	-4.56	20240219	5580	1.25	20240117	6550	-13.74	20230613	5460	3.48	20231006	0.62	N	093920	500	93 억		637354	N	N	0	N	00	N
128	20240605	100647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-30	5	-0.53	87826940	15630	125.71	5650	5690	5600	7380	3980	5680	5619.13	3.43	0	-48	5746	5712	5676	5642	5606	5695	5625	93	1700	500	4200	10	1	18600000	1051	7.29	0.51	12	0.08	775.00	11013.00	6550	20230613	-13.74	5460	20231006	3.48	5920	-4.56	20240219	5580	1.25	20240117	6550	-13.74	20230613	5460	3.48	20231006	0.62	N	093920	500	93 억		637354	N	N	0	N	00	N
129	20240605	090646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	10	2	0.18	757780	134	1.08	5650	5690	5650	7380	3980	5680	5655.07	3.43	0	-34	5746	5712	5676	5642	5606	5695	5625	93	1700	500	4200	10	1	18600000	1058	7.34	0.52	12	0.00	775.00	11013.00	6550	20230613	-13.13	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6550	-13.13	20230613	5460	4.21	20231006	0.62	N	093920	500	93 억		637354	N	N	0	N	00	N
130	20240604	160641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-10	5	-0.18	70439590	12433	112.63	5710	5710	5640	7390	3990	5690	5665.53	3.43	0	-826	5770	5730	5690	5650	5610	5710	5630	93	1700	500	4210	10	1	18600000	1056	7.33	0.52	12	0.07	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.62	N	093920	500	93 억		638249	N	N	0	N	00	N
131	20240604	150641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-10	5	-0.18	63810670	11264	102.04	5710	5710	5640	7390	3990	5690	5665.01	3.43	0	-825	5770	5730	5690	5650	5610	5710	5630	93	1700	500	4210	10	1	18600000	1056	7.33	0.52	12	0.06	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.62	N	093920	500	93 억		638249	N	N	0	N	00	N
132	20240604	140643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-40	5	-0.70	47566850	8400	76.09	5710	5710	5640	7390	3990	5690	5662.72	3.43	0	-226	5770	5730	5690	5650	5610	5710	5630	93	1700	500	4210	10	1	18600000	1051	7.29	0.51	12	0.05	775.00	11013.00	6550	20230613	-13.74	5460	20231006	3.48	5920	-4.56	20240219	5580	1.25	20240117	6550	-13.74	20230613	5460	3.48	20231006	0.62	N	093920	500	93 억		638249	N	N	0	N	00	N
133	20240604	130640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-10	5	-0.18	20562880	3624	32.83	5710	5710	5660	7390	3990	5690	5674.08	3.43	0	-75	5770	5730	5690	5650	5610	5710	5630	93	1700	500	4210	10	1	18600000	1056	7.33	0.52	12	0.02	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.62	N	093920	500	93 억		638249	N	N	0	N	00	N
134	20240604	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-10	5	-0.18	9476220	1669	15.12	5710	5710	5660	7390	3990	5690	5677.78	3.43	0	-75	5770	5730	5690	5650	5610	5710	5630	93	1700	500	4210	10	1	18600000	1056	7.33	0.52	12	0.01	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.62	N	093920	500	93 억		638249	N	N	0	N	00	N
135	20240604	110635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-10	5	-0.18	8936620	1574	14.26	5710	5710	5660	7390	3990	5690	5677.64	3.43	0	-75	5770	5730	5690	5650	5610	5710	5630	93	1700	500	4210	10	1	18600000	1056	7.33	0.52	12	0.01	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.62	N	093920	500	93 억		638249	N	N	0	N	00	N
136	20240604	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	0	3	0.00	1820780	320	2.90	5710	5710	5680	7390	3990	5690	5689.94	3.43	0	-24	5770	5730	5690	5650	5610	5710	5630	93	1700	500	4210	10	1	18600000	1058	7.34	0.52	12	0.00	775.00	11013.00	6550	20230613	-13.13	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6550	-13.13	20230613	5460	4.21	20231006	0.62	N	093920	500	93 억		638249	N	N	0	N	00	N
137	20240604	090639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	0	3	0.00	632130	111	1.01	5710	5710	5690	7390	3990	5690	5694.91	3.43	0	-22	5770	5730	5690	5650	5610	5710	5630	93	1700	500	4210	10	1	18600000	1058	7.34	0.52	12	0.00	775.00	11013.00	6550	20230613	-13.13	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6550	-13.13	20230613	5460	4.21	20231006	0.62	N	093920	500	93 억		638249	N	N	0	N	00	N
138	20240603	160632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	20	2	0.35	62701190	11038	76.89	5730	5730	5650	7370	3970	5670	5680.48	3.46	0	-260	5750	5710	5660	5620	5570	5685	5595	93	1700	500	4190	10	1	18600000	1058	7.34	0.52	12	0.06	775.00	11013.00	6550	20230613	-13.13	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6550	-13.13	20230613	5460	4.21	20231006	0.63	N	093920	500	93 억		643509	N	N	0	N	00	N
139	20240603	150633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	10	2	0.18	60775310	10699	74.53	5730	5730	5650	7370	3970	5670	5680.47	3.46	0	-231	5750	5710	5660	5620	5570	5685	5595	93	1700	500	4190	10	1	18600000	1056	7.33	0.52	12	0.06	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.63	N	093920	500	93 억		643509	N	N	0	N	00	N
140	20240603	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	10	2	0.18	56971580	10028	69.85	5730	5730	5650	7370	3970	5670	5681.25	3.46	0	-185	5750	5710	5660	5620	5570	5685	5595	93	1700	500	4190	10	1	18600000	1056	7.33	0.52	12	0.05	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.63	N	093920	500	93 억		643509	N	N	0	N	00	N
141	20240603	130632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	0	3	0.00	55177780	9712	67.65	5730	5730	5650	7370	3970	5670	5681.40	3.46	0	-185	5750	5710	5660	5620	5570	5685	5595	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.05	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.63	N	093920	500	93 억		643509	N	N	0	N	00	N
142	20240603	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	0	3	0.00	50023590	8803	61.32	5730	5730	5650	7370	3970	5670	5682.56	3.46	0	-156	5750	5710	5660	5620	5570	5685	5595	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.05	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.63	N	093920	500	93 억		643509	N	N	0	N	00	N
143	20240603	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	10	2	0.18	44913240	7903	55.05	5730	5730	5650	7370	3970	5670	5683.06	3.46	0	-156	5750	5710	5660	5620	5570	5685	5595	93	1700	500	4190	10	1	18600000	1056	7.33	0.52	12	0.04	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.63	N	093920	500	93 억		643509	N	N	0	N	00	N
144	20240603	100625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	30	2	0.53	42333550	7449	51.89	5730	5730	5650	7370	3970	5670	5683.12	3.46	0	-156	5750	5710	5660	5620	5570	5685	5595	93	1700	500	4190	10	1	18600000	1060	7.35	0.52	12	0.04	775.00	11013.00	6550	20230613	-12.98	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6550	-12.98	20230613	5460	4.40	20231006	0.63	N	093920	500	93 억		643509	N	N	0	N	00	N
145	20240603	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	10	2	0.18	5710610	997	6.94	5730	5730	5680	7370	3970	5670	5727.79	3.46	0	-156	5750	5710	5660	5620	5570	5685	5595	93	1700	500	4190	10	1	18600000	1056	7.33	0.52	12	0.01	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.63	N	093920	500	93 억		643509	N	N	0	N	00	N