KissMeData/110990/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	160823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24850	-950	5	-3.68	7170515000	287121	84.44	25850	25900	24650	33500	18100	25800	24974.67	1.08	0	-64335	27600	26700	26100	25200	24600	26400	24900	19	7700	100	15480	50	1	18900000	4697	35.70	2.47	12	1.52	696.00	10061.00	32350	20240426	-23.18	8230	20230622	201.94	32350	-23.18	20240426	16750	48.36	20240402	32350	-23.18	20240426	8330	198.32	20230707	3.57	N	110990	100	18 억		203571	N	N	0	N	00	N
3	20240628	150835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24900	-900	5	-3.49	6868817500	274974	80.87	25850	25900	24650	33500	18100	25800	24979.88	1.08	0	-61807	27600	26700	26100	25200	24600	26400	24900	19	7700	100	15480	50	1	18900000	4706	35.78	2.47	12	1.45	696.00	10061.00	32350	20240426	-23.03	8230	20230622	202.55	32350	-23.03	20240426	16750	48.66	20240402	32350	-23.03	20240426	8330	198.92	20230707	3.57	N	110990	100	18 억		203571	N	N	0	N	00	N
4	20240628	140833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24850	-950	5	-3.68	5430518600	216770	63.75	25850	25900	24700	33500	18100	25800	25051.98	1.08	0	-51282	27600	26700	26100	25200	24600	26400	24900	19	7700	100	15480	50	1	18900000	4697	35.70	2.47	12	1.15	696.00	10061.00	32350	20240426	-23.18	8230	20230622	201.94	32350	-23.18	20240426	16750	48.36	20240402	32350	-23.18	20240426	8330	198.32	20230707	3.57	N	110990	100	18 억		203571	N	N	0	N	00	N
5	20240628	130833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24800	-1000	5	-3.88	4002911850	159250	46.84	25850	25900	24700	33500	18100	25800	25136.02	1.08	0	-31548	27600	26700	26100	25200	24600	26400	24900	19	7700	100	15480	50	1	18900000	4687	35.63	2.46	12	0.84	696.00	10061.00	32350	20240426	-23.34	8230	20230622	201.34	32350	-23.34	20240426	16750	48.06	20240402	32350	-23.34	20240426	8330	197.72	20230707	3.57	N	110990	100	18 억		203571	N	N	0	N	00	N
6	20240628	120832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24800	-1000	5	-3.88	3345675400	132782	39.05	25850	25900	24700	33500	18100	25800	25196.75	1.08	0	-25726	27600	26700	26100	25200	24600	26400	24900	19	7700	100	15480	50	1	18900000	4687	35.63	2.46	12	0.70	696.00	10061.00	32350	20240426	-23.34	8230	20230622	201.34	32350	-23.34	20240426	16750	48.06	20240402	32350	-23.34	20240426	8330	197.72	20230707	3.57	N	110990	100	18 억		203571	N	N	0	N	00	N
7	20240628	110818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25150	-650	5	-2.52	2302222150	90919	26.74	25850	25900	25000	33500	18100	25800	25321.68	1.08	0	-11691	27600	26700	26100	25200	24600	26400	24900	19	7700	100	15480	50	1	18900000	4753	36.14	2.50	12	0.48	696.00	10061.00	32350	20240426	-22.26	8230	20230622	205.59	32350	-22.26	20240426	16750	50.15	20240402	32350	-22.26	20240426	8330	201.92	20230707	3.57	N	110990	100	18 억		203571	N	N	0	N	00	N
8	20240628	100815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25250	-550	5	-2.13	1757290000	69251	20.37	25850	25900	25000	33500	18100	25800	25375.66	1.08	0	-10916	27600	26700	26100	25200	24600	26400	24900	19	7700	100	15480	50	1	18900000	4772	36.28	2.51	12	0.37	696.00	10061.00	32350	20240426	-21.95	8230	20230622	206.80	32350	-21.95	20240426	16750	50.75	20240402	32350	-21.95	20240426	8330	203.12	20230707	3.57	N	110990	100	18 억		203571	N	N	0	N	00	N
9	20240628	090817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25450	-350	5	-1.36	413341700	16134	4.75	25850	25900	25300	33500	18100	25800	25619.29	1.08	0	-1702	27600	26700	26100	25200	24600	26400	24900	19	7700	100	15480	50	1	18900000	4810	36.57	2.53	12	0.09	696.00	10061.00	32350	20240426	-21.33	8230	20230622	209.23	32350	-21.33	20240426	16750	51.94	20240402	32350	-21.33	20240426	8330	205.52	20230707	3.57	N	110990	100	18 억		203571	N	N	0	N	00	N
10	20240627	160811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25800	-1350	5	-4.97	8845771200	338467	54.30	26400	27000	25500	35250	19050	27150	26128.91	1.38	0	-57660	28550	27850	26500	25800	24450	28200	26150	19	8100	100	16290	50	1	18900000	4876	37.07	2.56	12	1.79	696.00	10061.00	32350	20240426	-20.25	8190	20230621	215.02	32350	-20.25	20240426	16750	54.03	20240402	32350	-20.25	20240426	8330	209.72	20230707	3.59	N	110990	100	18 억		260630	N	N	10	N	00	N
11	20240627	150817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25800	-1350	5	-4.97	8359914600	319620	51.27	26400	27000	25500	35250	19050	27150	26148.79	1.38	0	-53060	28550	27850	26500	25800	24450	28200	26150	19	8100	100	16290	50	1	18900000	4876	37.07	2.56	12	1.69	696.00	10061.00	32350	20240426	-20.25	8190	20230621	215.02	32350	-20.25	20240426	16750	54.03	20240402	32350	-20.25	20240426	8330	209.72	20230707	3.59	N	110990	100	18 억		260630	N	N	10	N	00	N
12	20240627	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25900	-1250	5	-4.60	7612086300	290689	46.63	26400	27000	25500	35250	19050	27150	26178.89	1.38	0	-46354	28550	27850	26500	25800	24450	28200	26150	19	8100	100	16290	50	1	18900000	4895	37.21	2.57	12	1.54	696.00	10061.00	32350	20240426	-19.94	8190	20230621	216.24	32350	-19.94	20240426	16750	54.63	20240402	32350	-19.94	20240426	8330	210.92	20230707	3.59	N	110990	100	18 억		260630	N	N	10	N	00	N
13	20240627	130814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26050	-1100	5	-4.05	7155081750	273088	43.81	26400	27000	25500	35250	19050	27150	26192.81	1.38	0	-39805	28550	27850	26500	25800	24450	28200	26150	19	8100	100	16290	50	1	18900000	4923	37.43	2.59	12	1.44	696.00	10061.00	32350	20240426	-19.47	8190	20230621	218.07	32350	-19.47	20240426	16750	55.52	20240402	32350	-19.47	20240426	8330	212.73	20230707	3.59	N	110990	100	18 억		260630	N	N	10	N	00	N
14	20240627	120816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26050	-1100	5	-4.05	6838383500	260937	41.86	26400	27000	25500	35250	19050	27150	26198.88	1.38	0	-35282	28550	27850	26500	25800	24450	28200	26150	19	8100	100	16290	50	1	18900000	4923	37.43	2.59	12	1.38	696.00	10061.00	32350	20240426	-19.47	8190	20230621	218.07	32350	-19.47	20240426	16750	55.52	20240402	32350	-19.47	20240426	8330	212.73	20230707	3.59	N	110990	100	18 억		260630	N	N	10	N	00	N
15	20240627	110816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26300	-850	5	-3.13	6300540800	240341	38.55	26400	27000	25500	35250	19050	27150	26206.23	1.38	0	-27543	28550	27850	26500	25800	24450	28200	26150	19	8100	100	16290	50	1	18900000	4971	37.79	2.61	12	1.27	696.00	10061.00	32350	20240426	-18.70	8190	20230621	221.12	32350	-18.70	20240426	16750	57.01	20240402	32350	-18.70	20240426	8330	215.73	20230707	3.59	N	110990	100	18 억		260630	N	N	10	N	00	N
16	20240627	100816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26650	-500	5	-1.84	4882736200	187099	30.01	26400	26800	25500	35250	19050	27150	26084.34	1.38	0	-12745	28550	27850	26500	25800	24450	28200	26150	19	8100	100	16290	50	1	18900000	5037	38.29	2.65	12	0.99	696.00	10061.00	32350	20240426	-17.62	8190	20230621	225.40	32350	-17.62	20240426	16750	59.10	20240402	32350	-17.62	20240426	8330	219.93	20230707	3.59	N	110990	100	18 억		260630	N	N	10	N	00	N
17	20240627	090815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25900	-1250	5	-4.60	2085118650	80231	12.87	26400	26800	25500	35250	19050	27150	25955.67	1.38	0	799	28550	27850	26500	25800	24450	28200	26150	19	8100	100	16290	50	1	18900000	4895	37.21	2.57	12	0.42	696.00	10061.00	32350	20240426	-19.94	8190	20230621	216.24	32350	-19.94	20240426	16750	54.63	20240402	32350	-19.94	20240426	8330	210.92	20230707	3.59	N	110990	100	18 억		260630	N	N	10	N	00	N
18	20240626	160812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27150	2550	2	10.37	16293997800	619393	227.34	25150	27200	25150	31950	17250	24600	26304.27	0.82	0	106857	25700	25150	24350	23800	23000	25425	24075	19	7350	100	14760	50	1	18900000	5131	39.01	2.70	12	3.28	696.00	10061.00	32350	20240426	-16.07	8190	20230621	231.50	32350	-16.07	20240426	16750	62.09	20240402	32350	-16.07	20240426	8330	225.93	20230707	3.58	N	110990	100	18 억		155075	N	N	10	N	00	N
19	20240626	150815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26950	2350	2	9.55	15130453200	576484	211.59	25150	27150	25150	31950	17250	24600	26246.09	0.82	0	102592	25700	25150	24350	23800	23000	25425	24075	19	7350	100	14760	50	1	18900000	5094	38.72	2.68	12	3.05	696.00	10061.00	32350	20240426	-16.69	8190	20230621	229.06	32350	-16.69	20240426	16750	60.90	20240402	32350	-16.69	20240426	8330	223.53	20230707	3.58	N	110990	100	18 억		155075	N	N	6	N	00	N
20	20240626	140813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26800	2200	2	8.94	12443364400	476968	175.07	25150	26950	25150	31950	17250	24600	26088.47	0.82	0	69070	25700	25150	24350	23800	23000	25425	24075	19	7350	100	14760	50	1	18900000	5065	38.51	2.66	12	2.52	696.00	10061.00	32350	20240426	-17.16	8190	20230621	227.23	32350	-17.16	20240426	16750	60.00	20240402	32350	-17.16	20240426	8330	221.73	20230707	3.58	N	110990	100	18 억		155075	N	N	6	N	00	N
21	20240626	130814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26550	1950	2	7.93	9961506000	384101	140.98	25150	26600	25150	31950	17250	24600	25934.60	0.82	0	64670	25700	25150	24350	23800	23000	25425	24075	19	7350	100	14760	50	1	18900000	5018	38.15	2.64	12	2.03	696.00	10061.00	32350	20240426	-17.93	8190	20230621	224.18	32350	-17.93	20240426	16750	58.51	20240402	32350	-17.93	20240426	8330	218.73	20230707	3.58	N	110990	100	18 억		155075	N	N	6	N	00	N
22	20240626	120813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26250	1650	2	6.71	8685508450	335838	123.27	25150	26450	25150	31950	17250	24600	25862.20	0.82	0	49579	25700	25150	24350	23800	23000	25425	24075	19	7350	100	14760	50	1	18900000	4961	37.72	2.61	12	1.78	696.00	10061.00	32350	20240426	-18.86	8190	20230621	220.51	32350	-18.86	20240426	16750	56.72	20240402	32350	-18.86	20240426	8330	215.13	20230707	3.58	N	110990	100	18 억		155075	N	N	6	N	00	N
23	20240626	110814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26000	1400	2	5.69	7038790950	272962	100.19	25150	26450	25150	31950	17250	24600	25786.71	0.82	0	36847	25700	25150	24350	23800	23000	25425	24075	19	7350	100	14760	50	1	18900000	4914	37.36	2.58	12	1.44	696.00	10061.00	32350	20240426	-19.63	8190	20230621	217.46	32350	-19.63	20240426	16750	55.22	20240402	32350	-19.63	20240426	8330	212.12	20230707	3.58	N	110990	100	18 억		155075	N	N	6	N	00	N
24	20240626	100813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25650	1050	2	4.27	6260284600	242712	89.09	25150	26450	25150	31950	17250	24600	25793.06	0.82	0	30718	25700	25150	24350	23800	23000	25425	24075	19	7350	100	14760	50	1	18900000	4848	36.85	2.55	12	1.28	696.00	10061.00	32350	20240426	-20.71	8190	20230621	213.19	32350	-20.71	20240426	16750	53.13	20240402	32350	-20.71	20240426	8330	207.92	20230707	3.58	N	110990	100	18 억		155075	N	N	6	N	00	N
25	20240626	090814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26400	1800	2	7.32	2631431650	101620	37.30	25150	26400	25150	31950	17250	24600	25894.82	0.82	0	30192	25700	25150	24350	23800	23000	25425	24075	19	7350	100	14760	50	1	18900000	4990	37.93	2.62	12	0.54	696.00	10061.00	32350	20240426	-18.39	8190	20230621	222.34	32350	-18.39	20240426	16750	57.61	20240402	32350	-18.39	20240426	8330	216.93	20230707	3.58	N	110990	100	18 억		155075	N	N	6	N	00	N
26	20240625	160812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24600	-600	5	-2.38	6503981800	268941	88.43	24100	24900	23550	32750	17650	25200	24183.38	0.86	0	-8572	26933	26066	25433	24566	23933	25750	24250	19	7550	100	15120	50	1	18900000	4649	35.34	2.45	12	1.42	696.00	10061.00	32350	20240426	-23.96	8190	20230621	200.37	32350	-23.96	20240426	16750	46.87	20240402	32350	-23.96	20240426	8330	195.32	20230707	3.57	N	110990	100	18 억		162365	N	N	6	N	00	N
27	20240625	150809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24850	-350	5	-1.39	6146921800	254516	83.68	24100	24850	23550	32750	17650	25200	24151.25	0.86	0	-4541	26933	26066	25433	24566	23933	25750	24250	19	7550	100	15120	50	1	18900000	4697	35.70	2.47	12	1.35	696.00	10061.00	32350	20240426	-23.18	8190	20230621	203.42	32350	-23.18	20240426	16750	48.36	20240402	32350	-23.18	20240426	8330	198.32	20230707	3.57	N	110990	100	18 억		162365	N	N	3	N	00	N
28	20240625	140812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24700	-500	5	-1.98	5726076800	237468	78.08	24100	24850	23550	32750	17650	25200	24112.86	0.86	0	-6684	26933	26066	25433	24566	23933	25750	24250	19	7550	100	15120	50	1	18900000	4668	35.49	2.46	12	1.26	696.00	10061.00	32350	20240426	-23.65	8190	20230621	201.59	32350	-23.65	20240426	16750	47.46	20240402	32350	-23.65	20240426	8330	196.52	20230707	3.57	N	110990	100	18 억		162365	N	N	3	N	00	N
29	20240625	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24250	-950	5	-3.77	4812410150	200403	65.89	24100	24700	23550	32750	17650	25200	24013.43	0.86	0	-9787	26933	26066	25433	24566	23933	25750	24250	19	7550	100	15120	50	1	18900000	4583	34.84	2.41	12	1.06	696.00	10061.00	32350	20240426	-25.04	8190	20230621	196.09	32350	-25.04	20240426	16750	44.78	20240402	32350	-25.04	20240426	8330	191.12	20230707	3.57	N	110990	100	18 억		162365	N	N	3	N	00	N
30	20240625	120816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24050	-1150	5	-4.56	4419092900	184187	60.56	24100	24700	23550	32750	17650	25200	23992.16	0.86	0	-15283	26933	26066	25433	24566	23933	25750	24250	19	7550	100	15120	50	1	18900000	4545	34.55	2.39	12	0.97	696.00	10061.00	32350	20240426	-25.66	8190	20230621	193.65	32350	-25.66	20240426	16750	43.58	20240402	32350	-25.66	20240426	8330	188.72	20230707	3.57	N	110990	100	18 억		162365	N	N	3	N	00	N
31	20240625	110815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24150	-1050	5	-4.17	4120895950	171793	56.48	24100	24700	23550	32750	17650	25200	23987.28	0.86	0	-14101	26933	26066	25433	24566	23933	25750	24250	19	7550	100	15120	50	1	18900000	4564	34.70	2.40	12	0.91	696.00	10061.00	32350	20240426	-25.35	8190	20230621	194.87	32350	-25.35	20240426	16750	44.18	20240402	32350	-25.35	20240426	8330	189.92	20230707	3.57	N	110990	100	18 억		162365	N	N	3	N	00	N
32	20240625	100812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23900	-1300	5	-5.16	3485236100	145491	47.84	24100	24700	23550	32750	17650	25200	23954.65	0.86	0	-16204	26933	26066	25433	24566	23933	25750	24250	19	7550	100	15120	50	1	18900000	4517	34.34	2.38	12	0.77	696.00	10061.00	32350	20240426	-26.12	8190	20230621	191.82	32350	-26.12	20240426	16750	42.69	20240402	32350	-26.12	20240426	8330	186.91	20230707	3.57	N	110990	100	18 억		162365	N	N	3	N	00	N
33	20240625	090813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24300	-900	5	-3.57	929294250	38475	12.65	24100	24700	23900	32750	17650	25200	24152.11	0.86	0	-6525	26933	26066	25433	24566	23933	25750	24250	19	7550	100	15120	50	1	18900000	4593	34.91	2.42	12	0.20	696.00	10061.00	32350	20240426	-24.88	8190	20230621	196.70	32350	-24.88	20240426	16750	45.07	20240402	32350	-24.88	20240426	8330	191.72	20230707	3.57	N	110990	100	18 억		162365	N	N	3	N	00	N
34	20240624	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25200	-850	5	-3.26	7647376500	300909	97.18	25500	26300	24800	33850	18250	26050	25414.50	0.81	0	9812	27550	26800	25750	25000	23950	27175	25375	19	7800	100	15630	50	1	18900000	4763	36.21	2.50	12	1.59	696.00	10061.00	32350	20240426	-22.10	8190	20230621	207.69	32350	-22.10	20240426	16750	50.45	20240402	32350	-22.10	20240426	8330	202.52	20230707	3.45	N	110990	100	18 억		153616	N	N	3	N	00	N
35	20240624	150810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25500	-550	5	-2.11	7193542950	282992	91.40	25500	26300	24800	33850	18250	26050	25419.32	0.81	0	9416	27550	26800	25750	25000	23950	27175	25375	19	7800	100	15630	50	1	18900000	4820	36.64	2.53	12	1.50	696.00	10061.00	32350	20240426	-21.17	8190	20230621	211.36	32350	-21.17	20240426	16750	52.24	20240402	32350	-21.17	20240426	8330	206.12	20230707	3.45	N	110990	100	18 억		153616	N	N	2	N	00	N
36	20240624	140811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25550	-500	5	-1.92	6089902250	239319	77.29	25500	26300	24800	33850	18250	26050	25446.48	0.81	0	3388	27550	26800	25750	25000	23950	27175	25375	19	7800	100	15630	50	1	18900000	4829	36.71	2.54	12	1.27	696.00	10061.00	32350	20240426	-21.02	8190	20230621	211.97	32350	-21.02	20240426	16750	52.54	20240402	32350	-21.02	20240426	8330	206.72	20230707	3.45	N	110990	100	18 억		153616	N	N	2	N	00	N
37	20240624	130808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25900	-150	5	-0.58	4988613100	196355	63.42	25500	26300	24800	33850	18250	26050	25405.67	0.81	0	10135	27550	26800	25750	25000	23950	27175	25375	19	7800	100	15630	50	1	18900000	4895	37.21	2.57	12	1.04	696.00	10061.00	32350	20240426	-19.94	8190	20230621	216.24	32350	-19.94	20240426	16750	54.63	20240402	32350	-19.94	20240426	8330	210.92	20230707	3.45	N	110990	100	18 억		153616	N	N	2	N	00	N
38	20240624	120810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25850	-200	5	-0.77	4276201850	169045	54.60	25500	26100	24800	33850	18250	26050	25295.67	0.81	0	6970	27550	26800	25750	25000	23950	27175	25375	19	7800	100	15630	50	1	18900000	4886	37.14	2.57	12	0.89	696.00	10061.00	32350	20240426	-20.09	8190	20230621	215.63	32350	-20.09	20240426	16750	54.33	20240402	32350	-20.09	20240426	8330	210.32	20230707	3.45	N	110990	100	18 억		153616	N	N	2	N	00	N
39	20240624	110812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25050	-1000	5	-3.84	3194370950	126722	40.93	25500	25700	24800	33850	18250	26050	25206.86	0.81	0	11	27550	26800	25750	25000	23950	27175	25375	19	7800	100	15630	50	1	18900000	4734	35.99	2.49	12	0.67	696.00	10061.00	32350	20240426	-22.57	8190	20230621	205.86	32350	-22.57	20240426	16750	49.55	20240402	32350	-22.57	20240426	8330	200.72	20230707	3.45	N	110990	100	18 억		153616	N	N	2	N	00	N
40	20240624	100809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25450	-600	5	-2.30	2221608750	87785	28.35	25500	25700	24950	33850	18250	26050	25306.31	0.81	0	-1273	27550	26800	25750	25000	23950	27175	25375	19	7800	100	15630	50	1	18900000	4810	36.57	2.53	12	0.46	696.00	10061.00	32350	20240426	-21.33	8190	20230621	210.74	32350	-21.33	20240426	16750	51.94	20240402	32350	-21.33	20240426	8330	205.52	20230707	3.45	N	110990	100	18 억		153616	N	N	2	N	00	N
41	20240624	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25300	-750	5	-2.88	605198350	23808	7.69	25500	25650	25200	33850	18250	26050	25416.58	0.81	0	-4551	27550	26800	25750	25000	23950	27175	25375	19	7800	100	15630	50	1	18900000	4782	36.35	2.51	12	0.13	696.00	10061.00	32350	20240426	-21.79	8190	20230621	208.91	32350	-21.79	20240426	16750	51.04	20240402	32350	-21.79	20240426	8330	203.72	20230707	3.45	N	110990	100	18 억		153616	N	N	2	N	00	N
42	20240621	160744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26050	-150	5	-0.57	7891092300	307505	60.51	25800	26500	24700	34050	18350	26200	25660.16	0.88	0	-15936	27900	27050	26300	25450	24700	27475	25875	19	7850	100	15720	50	1	18900000	4923	37.43	2.59	12	1.63	696.00	10061.00	32350	20240426	-19.47	8190	20230621	218.07	32350	-19.47	20240426	16750	55.52	20240402	32350	-19.47	20240426	8190	218.07	20230621	3.47	N	110990	100	18 억		166366	N	N	2	N	00	N
43	20240621	150743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26050	-150	5	-0.57	7675338350	299210	58.88	25800	26500	24700	34050	18350	26200	25650.71	0.88	0	-15054	27900	27050	26300	25450	24700	27475	25875	19	7850	100	15720	50	1	18900000	4923	37.43	2.59	12	1.58	696.00	10061.00	32350	20240426	-19.47	8190	20230621	218.07	32350	-19.47	20240426	16750	55.52	20240402	32350	-19.47	20240426	8190	218.07	20230621	3.47	N	110990	100	18 억		166366	N	N	8	N	00	N
44	20240621	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25750	-450	5	-1.72	6498504000	254092	50.00	25800	26500	24700	34050	18350	26200	25573.65	0.88	0	-5641	27900	27050	26300	25450	24700	27475	25875	19	7850	100	15720	50	1	18900000	4867	37.00	2.56	12	1.34	696.00	10061.00	32350	20240426	-20.40	8190	20230621	214.41	32350	-20.40	20240426	16750	53.73	20240402	32350	-20.40	20240426	8190	214.41	20230621	3.47	N	110990	100	18 억		166366	N	N	8	N	00	N
45	20240621	130745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26300	100	2	0.38	5612578600	220038	43.30	25800	26500	24700	34050	18350	26200	25505.08	0.88	0	939	27900	27050	26300	25450	24700	27475	25875	19	7850	100	15720	50	1	18900000	4971	37.79	2.61	12	1.16	696.00	10061.00	32350	20240426	-18.70	8190	20230621	221.12	32350	-18.70	20240426	16750	57.01	20240402	32350	-18.70	20240426	8190	221.12	20230621	3.47	N	110990	100	18 억		166366	N	N	8	N	00	N
46	20240621	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25650	-550	5	-2.10	4553532200	179598	35.34	25800	26050	24700	34050	18350	26200	25350.68	0.88	0	3677	27900	27050	26300	25450	24700	27475	25875	19	7850	100	15720	50	1	18900000	4848	36.85	2.55	12	0.95	696.00	10061.00	32350	20240426	-20.71	8190	20230621	213.19	32350	-20.71	20240426	16750	53.13	20240402	32350	-20.71	20240426	8190	213.19	20230621	3.47	N	110990	100	18 억		166366	N	N	8	N	00	N
47	20240621	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25500	-700	5	-2.67	4229358750	166940	32.85	25800	26050	24700	34050	18350	26200	25330.92	0.88	0	4175	27900	27050	26300	25450	24700	27475	25875	19	7850	100	15720	50	1	18900000	4820	36.64	2.53	12	0.88	696.00	10061.00	32350	20240426	-21.17	8190	20230621	211.36	32350	-21.17	20240426	16750	52.24	20240402	32350	-21.17	20240426	8190	211.36	20230621	3.47	N	110990	100	18 억		166366	N	N	8	N	00	N
48	20240621	100741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25900	-300	5	-1.15	3552687900	140671	27.68	25800	25950	24700	34050	18350	26200	25250.52	0.88	0	7097	27900	27050	26300	25450	24700	27475	25875	19	7850	100	15720	50	1	18900000	4895	37.21	2.57	12	0.74	696.00	10061.00	32350	20240426	-19.94	8190	20230621	216.24	32350	-19.94	20240426	16750	54.63	20240402	32350	-19.94	20240426	8190	216.24	20230621	3.47	N	110990	100	18 억		166366	N	N	8	N	00	N
49	20240621	090746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24900	-1300	5	-4.96	1348599300	53199	10.47	25800	25800	24900	34050	18350	26200	25338.62	0.88	0	1499	27900	27050	26300	25450	24700	27475	25875	19	7850	100	15720	50	1	18900000	4706	35.78	2.47	12	0.28	696.00	10061.00	32350	20240426	-23.03	8190	20230621	204.03	32350	-23.03	20240426	16750	48.66	20240402	32350	-23.03	20240426	8190	204.03	20230621	3.47	N	110990	100	18 억		166366	N	N	8	N	00	N
50	20240620	160740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26200	500	2	1.95	13136608500	495149	137.28	26100	27150	25550	33400	18000	25700	26530.72	1.06	0	-38727	27400	26550	25850	25000	24300	26975	25425	19	7700	100	15420	50	1	18900000	4952	37.64	2.60	12	2.62	696.00	10061.00	32350	20240426	-19.01	8190	20230621	219.90	32350	-19.01	20240426	16750	56.42	20240402	32350	-19.01	20240426	8190	219.90	20230621	3.26	N	110990	100	18 억		200677	N	N	8	N	00	N
51	20240620	150741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26500	800	2	3.11	12543370300	472639	131.04	26100	27150	25550	33400	18000	25700	26539.03	1.06	0	-43052	27400	26550	25850	25000	24300	26975	25425	19	7700	100	15420	50	1	18900000	5009	38.07	2.63	12	2.50	696.00	10061.00	32350	20240426	-18.08	8190	20230621	223.57	32350	-18.08	20240426	16750	58.21	20240402	32350	-18.08	20240426	8190	223.57	20230621	3.26	N	110990	100	18 억		200677	N	N	16	N	00	N
52	20240620	140742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26600	900	2	3.50	10945465900	412494	114.37	26100	27150	25550	33400	18000	25700	26534.87	1.06	0	-37148	27400	26550	25850	25000	24300	26975	25425	19	7700	100	15420	50	1	18900000	5027	38.22	2.64	12	2.18	696.00	10061.00	32350	20240426	-17.77	8190	20230621	224.79	32350	-17.77	20240426	16750	58.81	20240402	32350	-17.77	20240426	8190	224.79	20230621	3.26	N	110990	100	18 억		200677	N	N	16	N	00	N
53	20240620	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26750	1050	2	4.09	10087548400	380451	105.48	26100	27150	25550	33400	18000	25700	26514.73	1.06	0	-32285	27400	26550	25850	25000	24300	26975	25425	19	7700	100	15420	50	1	18900000	5056	38.43	2.66	12	2.01	696.00	10061.00	32350	20240426	-17.31	8190	20230621	226.62	32350	-17.31	20240426	16750	59.70	20240402	32350	-17.31	20240426	8190	226.62	20230621	3.26	N	110990	100	18 억		200677	N	N	16	N	00	N
54	20240620	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26550	850	2	3.31	6711285250	254862	70.66	26100	26800	25550	33400	18000	25700	26333.04	1.06	0	-42754	27400	26550	25850	25000	24300	26975	25425	19	7700	100	15420	50	1	18900000	5018	38.15	2.64	12	1.35	696.00	10061.00	32350	20240426	-17.93	8190	20230621	224.18	32350	-17.93	20240426	16750	58.51	20240402	32350	-17.93	20240426	8190	224.18	20230621	3.26	N	110990	100	18 억		200677	N	N	16	N	00	N
55	20240620	110743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26550	850	2	3.31	6013453400	228565	63.37	26100	26800	25550	33400	18000	25700	26309.63	1.06	0	-40459	27400	26550	25850	25000	24300	26975	25425	19	7700	100	15420	50	1	18900000	5018	38.15	2.64	12	1.21	696.00	10061.00	32350	20240426	-17.93	8190	20230621	224.18	32350	-17.93	20240426	16750	58.51	20240402	32350	-17.93	20240426	8190	224.18	20230621	3.26	N	110990	100	18 억		200677	N	N	16	N	00	N
56	20240620	100741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26350	650	2	2.53	4257699250	162250	44.99	26100	26800	25550	33400	18000	25700	26241.63	1.06	0	-39350	27400	26550	25850	25000	24300	26975	25425	19	7700	100	15420	50	1	18900000	4980	37.86	2.62	12	0.86	696.00	10061.00	32350	20240426	-18.55	8190	20230621	221.73	32350	-18.55	20240426	16750	57.31	20240402	32350	-18.55	20240426	8190	221.73	20230621	3.26	N	110990	100	18 억		200677	N	N	16	N	00	N
57	20240620	090748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26250	550	2	2.14	1158382800	43988	12.20	26100	26600	26100	33400	18000	25700	26334.22	1.06	0	-14328	27400	26550	25850	25000	24300	26975	25425	19	7700	100	15420	50	1	18900000	4961	37.72	2.61	12	0.23	696.00	10061.00	32350	20240426	-18.86	8190	20230621	220.51	32350	-18.86	20240426	16750	56.72	20240402	32350	-18.86	20240426	8190	220.51	20230621	3.26	N	110990	100	18 억		200677	N	N	16	N	00	N
58	20240619	160739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25700	150	2	0.59	9277249850	358122	25.25	25400	26700	25150	33200	17900	25550	25905.65	1.25	0	-28609	28216	26882	26066	24732	23916	27550	25400	19	7650	100	15330	50	1	18900000	4857	36.93	2.55	12	1.89	696.00	10061.00	32350	20240426	-20.56	8190	20230621	213.80	32350	-20.56	20240426	16750	53.43	20240402	32350	-20.56	20240426	8190	213.80	20230621	3.23	N	110990	100	18 억		236986	N	N	16	N	00	N
59	20240619	150737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25650	100	2	0.39	8816800150	340203	23.98	25400	26700	25150	33200	17900	25550	25916.30	1.25	0	-21313	28216	26882	26066	24732	23916	27550	25400	19	7650	100	15330	50	1	18900000	4848	36.85	2.55	12	1.80	696.00	10061.00	32350	20240426	-20.71	8190	20230621	213.19	32350	-20.71	20240426	16750	53.13	20240402	32350	-20.71	20240426	8190	213.19	20230621	3.23	N	110990	100	18 억		236986	N	N	645	N	00	N
60	20240619	140744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25400	-150	5	-0.59	8195414750	315852	22.27	25400	26700	25150	33200	17900	25550	25947.02	1.25	0	-17503	28216	26882	26066	24732	23916	27550	25400	19	7650	100	15330	50	1	18900000	4801	36.49	2.52	12	1.67	696.00	10061.00	32350	20240426	-21.48	8190	20230621	210.13	32350	-21.48	20240426	16750	51.64	20240402	32350	-21.48	20240426	8190	210.13	20230621	3.23	N	110990	100	18 억		236986	N	N	645	N	00	N
61	20240619	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25450	-100	5	-0.39	7684453100	295782	20.85	25400	26700	25150	33200	17900	25550	25980.14	1.25	0	-16662	28216	26882	26066	24732	23916	27550	25400	19	7650	100	15330	50	1	18900000	4810	36.57	2.53	12	1.56	696.00	10061.00	32350	20240426	-21.33	8190	20230621	210.74	32350	-21.33	20240426	16750	51.94	20240402	32350	-21.33	20240426	8190	210.74	20230621	3.23	N	110990	100	18 억		236986	N	N	645	N	00	N
62	20240619	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26000	450	2	1.76	6290729800	241103	17.00	25400	26700	25350	33200	17900	25550	26091.48	1.25	0	-26677	28216	26882	26066	24732	23916	27550	25400	19	7650	100	15330	50	1	18900000	4914	37.36	2.58	12	1.28	696.00	10061.00	32350	20240426	-19.63	8190	20230621	217.46	32350	-19.63	20240426	16750	55.22	20240402	32350	-19.63	20240426	8190	217.46	20230621	3.23	N	110990	100	18 억		236986	N	N	645	N	00	N
63	20240619	110739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26350	800	2	3.13	5434429500	208222	14.68	25400	26700	25350	33200	17900	25550	26099.23	1.25	0	-25403	28216	26882	26066	24732	23916	27550	25400	19	7650	100	15330	50	1	18900000	4980	37.86	2.62	12	1.10	696.00	10061.00	32350	20240426	-18.55	8190	20230621	221.73	32350	-18.55	20240426	16750	57.31	20240402	32350	-18.55	20240426	8190	221.73	20230621	3.23	N	110990	100	18 억		236986	N	N	645	N	00	N
64	20240619	100739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25700	150	2	0.59	3782636350	144864	10.21	25400	26700	25350	33200	17900	25550	26111.67	1.25	0	-17309	28216	26882	26066	24732	23916	27550	25400	19	7650	100	15330	50	1	18900000	4857	36.93	2.55	12	0.77	696.00	10061.00	32350	20240426	-20.56	8190	20230621	213.80	32350	-20.56	20240426	16750	53.43	20240402	32350	-20.56	20240426	8190	213.80	20230621	3.23	N	110990	100	18 억		236986	N	N	645	N	00	N
65	20240619	090746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25850	300	2	1.17	764924750	29819	2.10	25400	26100	25350	33200	17900	25550	25652.29	1.25	0	-7680	28216	26882	26066	24732	23916	27550	25400	19	7650	100	15330	50	1	18900000	4886	37.14	2.57	12	0.16	696.00	10061.00	32350	20240426	-20.09	8190	20230621	215.63	32350	-20.09	20240426	16750	54.33	20240402	32350	-20.09	20240426	8190	215.63	20230621	3.23	N	110990	100	18 억		236986	N	N	645	N	00	N
66	20240618	160733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	25550	1650	2	6.90	37440952700	1416033	336.43	25300	27400	25250	31050	16750	23900	26441.60	1.37	0	-11447	25566	24732	23916	23082	22266	25150	23500	19	7150	100	14340	50	1	18900000	4829	36.71	2.54	12	7.49	696.00	10061.00	32350	20240426	-21.02	8040	20230612	217.79	32350	-21.02	20240426	16750	52.54	20240402	32350	-21.02	20240426	8190	211.97	20230621	3.03	N	110990	100	18 억		259010	N	N	645	N	00	N
67	20240618	150732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	25550	1650	2	6.90	36753595850	1389020	330.01	25300	27400	25250	31050	16750	23900	26460.09	1.37	0	-12003	25566	24732	23916	23082	22266	25150	23500	19	7150	100	14340	50	1	18900000	4829	36.71	2.54	12	7.35	696.00	10061.00	32350	20240426	-21.02	8040	20230612	217.79	32350	-21.02	20240426	16750	52.54	20240402	32350	-21.02	20240426	8190	211.97	20230621	3.03	N	110990	100	18 억		259010	N	N	793	N	00	N
68	20240618	140734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	25550	1650	2	6.90	35914697000	1356177	322.21	25300	27400	25250	31050	16750	23900	26482.31	1.37	0	-7245	25566	24732	23916	23082	22266	25150	23500	19	7150	100	14340	50	1	18900000	4829	36.71	2.54	12	7.18	696.00	10061.00	32350	20240426	-21.02	8040	20230612	217.79	32350	-21.02	20240426	16750	52.54	20240402	32350	-21.02	20240426	8190	211.97	20230621	3.03	N	110990	100	18 억		259010	N	N	793	N	00	N
69	20240618	130738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	26000	2100	2	8.79	34678598800	1307899	310.74	25300	27400	25250	31050	16750	23900	26514.74	1.37	0	-11396	25566	24732	23916	23082	22266	25150	23500	19	7150	100	14340	50	1	18900000	4914	37.36	2.58	12	6.92	696.00	10061.00	32350	20240426	-19.63	8040	20230612	223.38	32350	-19.63	20240426	16750	55.22	20240402	32350	-19.63	20240426	8190	217.46	20230621	3.03	N	110990	100	18 억		259010	N	N	793	N	00	N
70	20240618	120738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	26300	2400	2	10.04	33635917950	1267990	301.26	25300	27400	25250	31050	16750	23900	26526.96	1.37	0	-5238	25566	24732	23916	23082	22266	25150	23500	19	7150	100	14340	50	1	18900000	4971	37.79	2.61	12	6.71	696.00	10061.00	32350	20240426	-18.70	8040	20230612	227.11	32350	-18.70	20240426	16750	57.01	20240402	32350	-18.70	20240426	8190	221.12	20230621	3.03	N	110990	100	18 억		259010	N	N	793	N	00	N
71	20240618	110735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	26450	2550	2	10.67	32002734350	1206002	286.53	25300	27400	25250	31050	16750	23900	26536.22	1.37	0	12588	25566	24732	23916	23082	22266	25150	23500	19	7150	100	14340	50	1	18900000	4999	38.00	2.63	12	6.38	696.00	10061.00	32350	20240426	-18.24	8040	20230612	228.98	32350	-18.24	20240426	16750	57.91	20240402	32350	-18.24	20240426	8190	222.95	20230621	3.03	N	110990	100	18 억		259010	N	N	793	N	00	N
72	20240618	100735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	26150	2250	2	9.41	27764745550	1042800	247.76	25300	27400	25250	31050	16750	23900	26625.19	1.37	0	28459	25566	24732	23916	23082	22266	25150	23500	19	7150	100	14340	50	1	18900000	4942	37.57	2.60	12	5.52	696.00	10061.00	32350	20240426	-19.17	8040	20230612	225.25	32350	-19.17	20240426	16750	56.12	20240402	32350	-19.17	20240426	8190	219.29	20230621	3.03	N	110990	100	18 억		259010	N	N	793	N	00	N
73	20240618	090741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	26350	2450	2	10.25	10144041000	386200	91.76	25300	26900	25250	31050	16750	23900	26266.29	1.37	0	-12904	25566	24732	23916	23082	22266	25150	23500	19	7150	100	14340	50	1	18900000	4980	37.86	2.62	12	2.04	696.00	10061.00	32350	20240426	-18.55	8040	20230612	227.74	32350	-18.55	20240426	16750	57.31	20240402	32350	-18.55	20240426	8190	221.73	20230621	3.03	N	110990	100	18 억		259010	N	N	793	N	00	N
74	20240617	160730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23900	1050	2	4.60	10090837800	418858	93.33	23150	24750	23100	29700	16000	22850	24095.73	1.18	0	63025	25783	24316	23433	21966	21083	23875	21525	19	6850	100	13710	50	1	18900000	4517	34.34	2.38	12	2.22	696.00	10061.00	32350	20240426	-26.12	7900	20230609	202.53	32350	-26.12	20240426	16750	42.69	20240402	32350	-26.12	20240426	8190	191.82	20230621	3.07	N	110990	100	18 억		222432	N	N	793	N	00	N
75	20240617	150735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23850	1000	2	4.38	9778868900	405814	90.42	23150	24750	23100	29700	16000	22850	24101.15	1.18	0	61362	25783	24316	23433	21966	21083	23875	21525	19	6850	100	13710	50	1	18900000	4508	34.27	2.37	12	2.15	696.00	10061.00	32350	20240426	-26.28	7900	20230609	201.90	32350	-26.28	20240426	16750	42.39	20240402	32350	-26.28	20240426	8190	191.21	20230621	3.07	N	110990	100	18 억		222432	N	N	1897	N	00	N
76	20240617	140727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	24300	1450	2	6.35	9138859400	379220	84.49	23150	24750	23100	29700	16000	22850	24103.63	1.18	0	58470	25783	24316	23433	21966	21083	23875	21525	19	6850	100	13710	50	1	18900000	4593	34.91	2.42	12	2.01	696.00	10061.00	32350	20240426	-24.88	7900	20230609	207.59	32350	-24.88	20240426	16750	45.07	20240402	32350	-24.88	20240426	8190	196.70	20230621	3.07	N	110990	100	18 억		222432	N	N	1897	N	00	N
77	20240617	130727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	24100	1250	2	5.47	8815927250	365876	81.52	23150	24750	23100	29700	16000	22850	24100.08	1.18	0	58241	25783	24316	23433	21966	21083	23875	21525	19	6850	100	13710	50	1	18900000	4555	34.63	2.40	12	1.94	696.00	10061.00	32350	20240426	-25.50	7900	20230609	205.06	32350	-25.50	20240426	16750	43.88	20240402	32350	-25.50	20240426	8190	194.26	20230621	3.07	N	110990	100	18 억		222432	N	N	1897	N	00	N
78	20240617	120728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23850	1000	2	4.38	8430733350	349826	77.94	23150	24750	23100	29700	16000	22850	24104.70	1.18	0	54963	25783	24316	23433	21966	21083	23875	21525	19	6850	100	13710	50	1	18900000	4508	34.27	2.37	12	1.85	696.00	10061.00	32350	20240426	-26.28	7900	20230609	201.90	32350	-26.28	20240426	16750	42.39	20240402	32350	-26.28	20240426	8190	191.21	20230621	3.07	N	110990	100	18 억		222432	N	N	1897	N	00	N
79	20240617	110722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	24050	1200	2	5.25	8056085000	334152	74.45	23150	24750	23100	29700	16000	22850	24114.23	1.18	0	56082	25783	24316	23433	21966	21083	23875	21525	19	6850	100	13710	50	1	18900000	4545	34.55	2.39	12	1.77	696.00	10061.00	32350	20240426	-25.66	7900	20230609	204.43	32350	-25.66	20240426	16750	43.58	20240402	32350	-25.66	20240426	8190	193.65	20230621	3.07	N	110990	100	18 억		222432	N	N	1897	N	00	N
80	20240617	100722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	24400	1550	2	6.78	7081436100	293818	65.47	23150	24750	23100	29700	16000	22850	24107.30	1.18	0	61590	25783	24316	23433	21966	21083	23875	21525	19	6850	100	13710	50	1	18900000	4612	35.06	2.43	12	1.55	696.00	10061.00	32350	20240426	-24.57	7900	20230609	208.86	32350	-24.57	20240426	16750	45.67	20240402	32350	-24.57	20240426	8190	197.92	20230621	3.07	N	110990	100	18 억		222432	N	N	1897	N	00	N
81	20240617	090728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	24350	1500	2	6.56	2864171250	119404	26.60	23150	24400	23100	29700	16000	22850	24000.43	1.18	0	45685	25783	24316	23433	21966	21083	23875	21525	19	6850	100	13710	50	1	18900000	4602	34.99	2.42	12	0.63	696.00	10061.00	32350	20240426	-24.73	7900	20230609	208.23	32350	-24.73	20240426	16750	45.37	20240402	32350	-24.73	20240426	8190	197.31	20230621	3.07	N	110990	100	18 억		222432	N	N	1897	N	00	N
82	20240614	160623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22850	-1700	5	-6.92	10348068250	447176	58.70	24500	24900	22550	31900	17200	24550	23141.02	1.49	0	-35887	27050	25800	25150	23900	23250	25475	23575	19	7350	100	14730	50	1	18900000	4319	32.83	2.27	12	2.37	696.00	10061.00	32350	20240426	-29.37	7670	20230608	197.91	32350	-29.37	20240426	16750	36.42	20240402	32350	-29.37	20240426	8190	179.00	20230621	3.10	N	110990	100	18 억		281385	N	N	1897	N	00	N
83	20240614	150625	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22950	-1600	5	-6.52	9897078000	427474	56.12	24500	24900	22550	31900	17200	24550	23152.44	1.49	0	-30031	27050	25800	25150	23900	23250	25475	23575	19	7350	100	14730	50	1	18900000	4338	32.97	2.28	12	2.26	696.00	10061.00	32350	20240426	-29.06	7670	20230608	199.22	32350	-29.06	20240426	16750	37.01	20240402	32350	-29.06	20240426	8190	180.22	20230621	3.10	N	110990	100	18 억		281385	N	N	0	N	00	N
84	20240614	140624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23050	-1500	5	-6.11	8634095850	372666	48.92	24500	24900	22550	31900	17200	24550	23168.42	1.49	0	-34781	27050	25800	25150	23900	23250	25475	23575	19	7350	100	14730	50	1	18900000	4356	33.12	2.29	12	1.97	696.00	10061.00	32350	20240426	-28.75	7670	20230608	200.52	32350	-28.75	20240426	16750	37.61	20240402	32350	-28.75	20240426	8190	181.44	20230621	3.10	N	110990	100	18 억		281385	N	N	0	N	00	N
85	20240614	130623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22750	-1800	5	-7.33	7419597200	319849	41.99	24500	24900	22550	31900	17200	24550	23197.15	1.49	0	-49869	27050	25800	25150	23900	23250	25475	23575	19	7350	100	14730	50	1	18900000	4300	32.69	2.26	12	1.69	696.00	10061.00	32350	20240426	-29.68	7670	20230608	196.61	32350	-29.68	20240426	16750	35.82	20240402	32350	-29.68	20240426	8190	177.78	20230621	3.10	N	110990	100	18 억		281385	N	N	0	N	00	N
86	20240614	120630	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22900	-1650	5	-6.72	6623299650	284942	37.40	24500	24900	22550	31900	17200	24550	23244.33	1.49	0	-36216	27050	25800	25150	23900	23250	25475	23575	19	7350	100	14730	50	1	18900000	4328	32.90	2.28	12	1.51	696.00	10061.00	32350	20240426	-29.21	7670	20230608	198.57	32350	-29.21	20240426	16750	36.72	20240402	32350	-29.21	20240426	8190	179.61	20230621	3.10	N	110990	100	18 억		281385	N	N	0	N	00	N
87	20240614	110715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22750	-1800	5	-7.33	6055137700	260121	34.15	24500	24900	22550	31900	17200	24550	23278.11	1.49	0	-34517	27050	25800	25150	23900	23250	25475	23575	19	7350	100	14730	50	1	18900000	4300	32.69	2.26	12	1.38	696.00	10061.00	32350	20240426	-29.68	7670	20230608	196.61	32350	-29.68	20240426	16750	35.82	20240402	32350	-29.68	20240426	8190	177.78	20230621	3.10	N	110990	100	18 억		281385	N	N	0	N	00	N
88	20240614	100713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23200	-1350	5	-5.50	3284157200	138711	18.21	24500	24900	23150	31900	17200	24550	23676.19	1.49	0	-10453	27050	25800	25150	23900	23250	25475	23575	19	7350	100	14730	50	1	18900000	4385	33.33	2.31	12	0.73	696.00	10061.00	32350	20240426	-28.28	7670	20230608	202.48	32350	-28.28	20240426	16750	38.51	20240402	32350	-28.28	20240426	8190	183.27	20230621	3.10	N	110990	100	18 억		281385	N	N	0	N	00	N
89	20240614	090718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	24300	-250	5	-1.02	413740200	16899	2.22	24500	24900	24150	31900	17200	24550	24483.08	1.49	0	-2509	27050	25800	25150	23900	23250	25475	23575	19	7350	100	14730	50	1	18900000	4593	34.91	2.42	12	0.09	696.00	10061.00	32350	20240426	-24.88	7670	20230608	216.82	32350	-24.88	20240426	16750	45.07	20240402	32350	-24.88	20240426	8190	196.70	20230621	3.10	N	110990	100	18 억		281385	N	N	0	N	00	N
90	20240613	160706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	24550	800	2	3.37	19236911400	758764	235.91	26000	26400	24500	30850	16650	23750	25353.99	1.76	0	-51787	24983	24366	23783	23166	22583	24675	23475	19	7100	100	14250	50	1	18900000	4640	35.27	2.44	12	4.01	696.00	10061.00	32350	20240426	-24.11	7560	20230607	224.74	32350	-24.11	20240426	16750	46.57	20240402	32350	-24.11	20240426	8190	199.76	20230621	3.13	N	110990	100	18 억		332251	N	N	0	N	00	N
91	20240613	150720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	24900	1150	2	4.84	18534213150	730257	227.05	26000	26400	24500	30850	16650	23750	25380.40	1.76	0	-52949	24983	24366	23783	23166	22583	24675	23475	19	7100	100	14250	50	1	18900000	4706	35.78	2.47	12	3.86	696.00	10061.00	32350	20240426	-23.03	7560	20230607	229.37	32350	-23.03	20240426	16750	48.66	20240402	32350	-23.03	20240426	8190	204.03	20230621	3.13	N	110990	100	18 억		332251	N	N	0	N	00	N
92	20240613	140713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	24900	1150	2	4.84	17612976650	693149	215.51	26000	26400	24500	30850	16650	23750	25410.09	1.76	0	-55270	24983	24366	23783	23166	22583	24675	23475	19	7100	100	14250	50	1	18900000	4706	35.78	2.47	12	3.67	696.00	10061.00	32350	20240426	-23.03	7560	20230607	229.37	32350	-23.03	20240426	16750	48.66	20240402	32350	-23.03	20240426	8190	204.03	20230621	3.13	N	110990	100	18 억		332251	N	N	0	N	00	N
93	20240613	130711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	24750	1000	2	4.21	17127319500	673538	209.41	26000	26400	24500	30850	16650	23750	25428.88	1.76	0	-56260	24983	24366	23783	23166	22583	24675	23475	19	7100	100	14250	50	1	18900000	4678	35.56	2.46	12	3.56	696.00	10061.00	32350	20240426	-23.49	7560	20230607	227.38	32350	-23.49	20240426	16750	47.76	20240402	32350	-23.49	20240426	8190	202.20	20230621	3.13	N	110990	100	18 억		332251	N	N	0	N	00	N
94	20240613	120714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	24600	850	2	3.58	16265793800	638620	198.56	26000	26400	24550	30850	16650	23750	25470.22	1.76	0	-54601	24983	24366	23783	23166	22583	24675	23475	19	7100	100	14250	50	1	18900000	4649	35.34	2.45	12	3.38	696.00	10061.00	32350	20240426	-23.96	7560	20230607	225.40	32350	-23.96	20240426	16750	46.87	20240402	32350	-23.96	20240426	8190	200.37	20230621	3.13	N	110990	100	18 억		332251	N	N	0	N	00	N
95	20240613	110707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	24900	1150	2	4.84	15545186850	609454	189.49	26000	26400	24600	30850	16650	23750	25506.74	1.76	0	-48791	24983	24366	23783	23166	22583	24675	23475	19	7100	100	14250	50	1	18900000	4706	35.78	2.47	12	3.22	696.00	10061.00	32350	20240426	-23.03	7560	20230607	229.37	32350	-23.03	20240426	16750	48.66	20240402	32350	-23.03	20240426	8190	204.03	20230621	3.13	N	110990	100	18 억		332251	N	N	0	N	00	N
96	20240613	100706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	24950	1200	2	5.05	14405475150	563620	175.24	26000	26400	24750	30850	16650	23750	25558.84	1.76	0	-40183	24983	24366	23783	23166	22583	24675	23475	19	7100	100	14250	50	1	18900000	4716	35.85	2.48	12	2.98	696.00	10061.00	32350	20240426	-22.87	7560	20230607	230.03	32350	-22.87	20240426	16750	48.96	20240402	32350	-22.87	20240426	8190	204.64	20230621	3.13	N	110990	100	18 억		332251	N	N	0	N	00	N
97	20240613	090716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	25250	1500	2	6.32	5160755700	201262	62.58	26000	26000	25000	30850	16650	23750	25641.98	1.76	0	-33249	24983	24366	23783	23166	22583	24675	23475	19	7100	100	14250	50	1	18900000	4772	36.28	2.51	12	1.06	696.00	10061.00	32350	20240426	-21.95	7560	20230607	233.99	32350	-21.95	20240426	16750	50.75	20240402	32350	-21.95	20240426	8190	208.30	20230621	3.13	N	110990	100	18 억		332251	N	N	0	N	00	N
98	20240612	160701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23750	850	2	3.71	7641416350	319672	286.22	23300	24400	23200	29750	16050	22900	23905.92	1.84	0	-16790	23900	23400	23000	22500	22100	23200	22300	19	6850	100	13740	50	1	18900000	4489	34.12	2.36	12	1.69	696.00	10061.00	32350	20240426	-26.58	7560	20230607	214.15	32350	-26.58	20240426	16750	41.79	20240402	32350	-26.58	20240426	8040	195.40	20230612	3.12	N	110990	100	18 억		348334	N	N	0	N	00	N
99	20240612	150711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23650	750	2	3.28	7322296300	306206	274.17	23300	24400	23200	29750	16050	22900	23914.91	1.84	0	-20573	23900	23400	23000	22500	22100	23200	22300	19	6850	100	13740	50	1	18900000	4470	33.98	2.35	12	1.62	696.00	10061.00	32350	20240426	-26.89	7560	20230607	212.83	32350	-26.89	20240426	16750	41.19	20240402	32350	-26.89	20240426	8040	194.15	20230612	3.12	N	110990	100	18 억		348334	N	N	0	N	00	N
100	20240612	140705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23750	850	2	3.71	6339076200	264857	237.14	23300	24400	23200	29750	16050	22900	23936.24	1.84	0	-22106	23900	23400	23000	22500	22100	23200	22300	19	6850	100	13740	50	1	18900000	4489	34.12	2.36	12	1.40	696.00	10061.00	32350	20240426	-26.58	7560	20230607	214.15	32350	-26.58	20240426	16750	41.79	20240402	32350	-26.58	20240426	8040	195.40	20230612	3.12	N	110990	100	18 억		348334	N	N	0	N	00	N
101	20240612	130707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	24050	1150	2	5.02	5228372100	218625	195.75	23300	24400	23200	29750	16050	22900	23917.51	1.84	0	-2907	23900	23400	23000	22500	22100	23200	22300	19	6850	100	13740	50	1	18900000	4545	34.55	2.39	12	1.16	696.00	10061.00	32350	20240426	-25.66	7560	20230607	218.12	32350	-25.66	20240426	16750	43.58	20240402	32350	-25.66	20240426	8040	199.13	20230612	3.12	N	110990	100	18 억		348334	N	N	0	N	00	N
102	20240612	120703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23850	950	2	4.15	4895390600	204737	183.31	23300	24400	23200	29750	16050	22900	23913.52	1.84	0	-484	23900	23400	23000	22500	22100	23200	22300	19	6850	100	13740	50	1	18900000	4508	34.27	2.37	12	1.08	696.00	10061.00	32350	20240426	-26.28	7560	20230607	215.48	32350	-26.28	20240426	16750	42.39	20240402	32350	-26.28	20240426	8040	196.64	20230612	3.12	N	110990	100	18 억		348334	N	N	0	N	00	N
103	20240612	110704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23950	1050	2	4.59	4271410200	178741	160.04	23300	24400	23200	29750	16050	22900	23900.47	1.84	0	1735	23900	23400	23000	22500	22100	23200	22300	19	6850	100	13740	50	1	18900000	4527	34.41	2.38	12	0.95	696.00	10061.00	32350	20240426	-25.97	7560	20230607	216.80	32350	-25.97	20240426	16750	42.99	20240402	32350	-25.97	20240426	8040	197.89	20230612	3.12	N	110990	100	18 억		348334	N	N	0	N	00	N
104	20240612	100706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23950	1050	2	4.59	3436991250	143593	128.57	23300	24400	23200	29750	16050	22900	23939.87	1.84	0	1041	23900	23400	23000	22500	22100	23200	22300	19	6850	100	13740	50	1	18900000	4527	34.41	2.38	12	0.76	696.00	10061.00	32350	20240426	-25.97	7560	20230607	216.80	32350	-25.97	20240426	16750	42.99	20240402	32350	-25.97	20240426	8040	197.89	20230612	3.12	N	110990	100	18 억		348334	N	N	0	N	00	N
105	20240612	090705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23650	750	2	3.28	611387600	26084	23.35	23300	23700	23200	29750	16050	22900	23451.51	1.84	0	7109	23900	23400	23000	22500	22100	23200	22300	19	6850	100	13740	50	1	18900000	4470	33.98	2.35	12	0.14	696.00	10061.00	32350	20240426	-26.89	7560	20230607	212.83	32350	-26.89	20240426	16750	41.19	20240402	32350	-26.89	20240426	8040	194.15	20230612	3.12	N	110990	100	18 억		348334	N	N	0	N	00	N
106	20240610	160658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23200	-550	5	-2.32	4651682200	200396	54.36	23750	23750	22900	30850	16650	23750	23212.09	1.91	0	-12501	25183	24466	23233	22516	21283	24825	22875	19	7100	100	14250	50	1	18900000	4385	33.33	2.31	12	1.06	696.00	10061.00	32350	20240426	-28.28	7500	20230601	209.33	32350	-28.28	20240426	16750	38.51	20240402	32350	-28.28	20240426	8040	188.56	20230612	3.20	N	110990	100	18 억		361836	N	N	0	N	00	N
107	20240610	150706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23400	-350	5	-1.47	4411321500	190079	51.56	23750	23750	22900	30850	16650	23750	23207.45	1.91	0	-10786	25183	24466	23233	22516	21283	24825	22875	19	7100	100	14250	50	1	18900000	4423	33.62	2.33	12	1.01	696.00	10061.00	32350	20240426	-27.67	7500	20230601	212.00	32350	-27.67	20240426	16750	39.70	20240402	32350	-27.67	20240426	8040	191.04	20230612	3.20	N	110990	100	18 억		361836	N	N	0	N	00	N
108	20240610	140701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23100	-650	5	-2.74	2682630000	115443	31.31	23750	23750	22950	30850	16650	23750	23237.10	1.91	0	-5656	25183	24466	23233	22516	21283	24825	22875	19	7100	100	14250	50	1	18900000	4366	33.19	2.30	12	0.61	696.00	10061.00	32350	20240426	-28.59	7500	20230601	208.00	32350	-28.59	20240426	16750	37.91	20240402	32350	-28.59	20240426	8040	187.31	20230612	3.20	N	110990	100	18 억		361836	N	N	0	N	00	N
109	20240610	130659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23200	-550	5	-2.32	2273453450	97725	26.51	23750	23750	22950	30850	16650	23750	23263.11	1.91	0	-309	25183	24466	23233	22516	21283	24825	22875	19	7100	100	14250	50	1	18900000	4385	33.33	2.31	12	0.52	696.00	10061.00	32350	20240426	-28.28	7500	20230601	209.33	32350	-28.28	20240426	16750	38.51	20240402	32350	-28.28	20240426	8040	188.56	20230612	3.20	N	110990	100	18 억		361836	N	N	0	N	00	N
110	20240610	120659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23100	-650	5	-2.74	2115971400	90920	24.66	23750	23750	22950	30850	16650	23750	23272.18	1.91	0	-373	25183	24466	23233	22516	21283	24825	22875	19	7100	100	14250	50	1	18900000	4366	33.19	2.30	12	0.48	696.00	10061.00	32350	20240426	-28.59	7500	20230601	208.00	32350	-28.59	20240426	16750	37.91	20240402	32350	-28.59	20240426	8040	187.31	20230612	3.20	N	110990	100	18 억		361836	N	N	0	N	00	N
111	20240610	110703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23100	-650	5	-2.74	1762790700	75589	20.50	23750	23750	23000	30850	16650	23750	23319.96	1.91	0	3452	25183	24466	23233	22516	21283	24825	22875	19	7100	100	14250	50	1	18900000	4366	33.19	2.30	12	0.40	696.00	10061.00	32350	20240426	-28.59	7500	20230601	208.00	32350	-28.59	20240426	16750	37.91	20240402	32350	-28.59	20240426	8040	187.31	20230612	3.20	N	110990	100	18 억		361836	N	N	0	N	00	N
112	20240610	100659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23350	-400	5	-1.68	1317179050	56361	15.29	23750	23750	23000	30850	16650	23750	23369.49	1.91	0	6740	25183	24466	23233	22516	21283	24825	22875	19	7100	100	14250	50	1	18900000	4413	33.55	2.32	12	0.30	696.00	10061.00	32350	20240426	-27.82	7500	20230601	211.33	32350	-27.82	20240426	16750	39.40	20240402	32350	-27.82	20240426	8040	190.42	20230612	3.20	N	110990	100	18 억		361836	N	N	0	N	00	N
113	20240610	090706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23500	-250	5	-1.05	282141700	11967	3.25	23750	23750	23400	30850	16650	23750	23574.67	1.91	0	1520	25183	24466	23233	22516	21283	24825	22875	19	7100	100	14250	50	1	18900000	4442	33.76	2.34	12	0.06	696.00	10061.00	32350	20240426	-27.36	7500	20230601	213.33	32350	-27.36	20240426	16750	40.30	20240402	32350	-27.36	20240426	8040	192.29	20230612	3.20	N	110990	100	18 억		361836	N	N	0	N	00	N
114	20240607	160723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23750	1550	2	6.98	8582204050	367453	142.59	22000	23950	22000	28850	15550	22200	23354.87	1.90	0	-248	24066	23132	22416	21482	20766	22775	21125	19	6650	100	13320	50	1	18900000	4489	34.12	2.36	12	1.94	696.00	10061.00	32350	20240426	-26.58	7500	20230601	216.67	32350	-26.58	20240426	16750	41.79	20240402	32350	-26.58	20240426	7560	214.15	20230607	3.10	N	110990	100	18 억		359473	N	N	0	N	00	N
115	20240607	150729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23650	1450	2	6.53	8173453750	350178	135.89	22000	23950	22000	28850	15550	22200	23340.85	1.90	0	-2120	24066	23132	22416	21482	20766	22775	21125	19	6650	100	13320	50	1	18900000	4470	33.98	2.35	12	1.85	696.00	10061.00	32350	20240426	-26.89	7500	20230601	215.33	32350	-26.89	20240426	16750	41.19	20240402	32350	-26.89	20240426	7560	212.83	20230607	3.10	N	110990	100	18 억		359473	N	N	0	N	00	N
116	20240607	140723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23600	1400	2	6.31	6957971250	299080	116.06	22000	23700	22000	28850	15550	22200	23264.58	1.90	0	9139	24066	23132	22416	21482	20766	22775	21125	19	6650	100	13320	50	1	18900000	4460	33.91	2.35	12	1.58	696.00	10061.00	32350	20240426	-27.05	7500	20230601	214.67	32350	-27.05	20240426	16750	40.90	20240402	32350	-27.05	20240426	7560	212.17	20230607	3.10	N	110990	100	18 억		359473	N	N	0	N	00	N
117	20240607	130719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23550	1350	2	6.08	6105742450	262946	102.04	22000	23700	22000	28850	15550	22200	23220.52	1.90	0	6465	24066	23132	22416	21482	20766	22775	21125	19	6650	100	13320	50	1	18900000	4451	33.84	2.34	12	1.39	696.00	10061.00	32350	20240426	-27.20	7500	20230601	214.00	32350	-27.20	20240426	16750	40.60	20240402	32350	-27.20	20240426	7560	211.51	20230607	3.10	N	110990	100	18 억		359473	N	N	0	N	00	N
118	20240607	120724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23450	1250	2	5.63	5352583150	231032	89.65	22000	23600	22000	28850	15550	22200	23168.15	1.90	0	8479	24066	23132	22416	21482	20766	22775	21125	19	6650	100	13320	50	1	18900000	4432	33.69	2.33	12	1.22	696.00	10061.00	32350	20240426	-27.51	7500	20230601	212.67	32350	-27.51	20240426	16750	40.00	20240402	32350	-27.51	20240426	7560	210.19	20230607	3.10	N	110990	100	18 억		359473	N	N	0	N	00	N
119	20240607	110716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23200	1000	2	4.50	4232187550	182721	70.90	22000	23600	22000	28850	15550	22200	23162.02	1.90	0	18566	24066	23132	22416	21482	20766	22775	21125	19	6650	100	13320	50	1	18900000	4385	33.33	2.31	12	0.97	696.00	10061.00	32350	20240426	-28.28	7500	20230601	209.33	32350	-28.28	20240426	16750	38.51	20240402	32350	-28.28	20240426	7560	206.88	20230607	3.10	N	110990	100	18 억		359473	N	N	0	N	00	N
120	20240607	100724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	23050	850	2	3.83	2134525300	92965	36.07	22000	23350	22000	28850	15550	22200	22960.53	1.90	0	9897	24066	23132	22416	21482	20766	22775	21125	19	6650	100	13320	50	1	18900000	4356	33.12	2.29	12	0.49	696.00	10061.00	32350	20240426	-28.75	7500	20230601	207.33	32350	-28.75	20240426	16750	37.61	20240402	32350	-28.75	20240426	7560	204.89	20230607	3.10	N	110990	100	18 억		359473	N	N	0	N	00	N
121	20240607	090722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22450	250	2	1.13	247204600	11047	4.29	22000	22600	22000	28850	15550	22200	22377.53	1.90	0	3191	24066	23132	22416	21482	20766	22775	21125	19	6650	100	13320	50	1	18900000	4243	32.26	2.23	12	0.06	696.00	10061.00	32350	20240426	-30.60	7500	20230601	199.33	32350	-30.60	20240426	16750	34.03	20240402	32350	-30.60	20240426	7560	196.96	20230607	3.10	N	110990	100	18 억		359473	N	N	0	N	00	N
122	20240605	160721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22200	-500	5	-2.20	5692206700	253700	115.55	23200	23350	21700	29500	15900	22700	22437.97	1.99	0	-4484	23866	23282	22566	21982	21266	23575	22275	19	6800	100	13620	50	1	18900000	4196	31.90	2.21	12	1.34	696.00	10061.00	32350	20240426	-31.38	7500	20230601	196.00	32350	-31.38	20240426	16750	32.54	20240402	32350	-31.38	20240426	7560	193.65	20230607	3.05	N	110990	100	18 억		375737	N	N	0	N	00	N
123	20240605	150717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22400	-300	5	-1.32	5375654400	239501	109.09	23200	23350	21700	29500	15900	22700	22445.23	1.99	0	-7031	23866	23282	22566	21982	21266	23575	22275	19	6800	100	13620	50	1	18900000	4234	32.18	2.23	12	1.27	696.00	10061.00	32350	20240426	-30.76	7500	20230601	198.67	32350	-30.76	20240426	16750	33.73	20240402	32350	-30.76	20240426	7560	196.30	20230607	3.05	N	110990	100	18 억		375737	N	N	0	N	00	N
124	20240605	140720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22500	-200	5	-0.88	4901832900	218427	99.49	23200	23350	21700	29500	15900	22700	22441.52	1.99	0	-1689	23866	23282	22566	21982	21266	23575	22275	19	6800	100	13620	50	1	18900000	4253	32.33	2.24	12	1.16	696.00	10061.00	32350	20240426	-30.45	7500	20230601	200.00	32350	-30.45	20240426	16750	34.33	20240402	32350	-30.45	20240426	7560	197.62	20230607	3.05	N	110990	100	18 억		375737	N	N	0	N	00	N
125	20240605	130720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22400	-300	5	-1.32	4499357400	200556	91.35	23200	23350	21700	29500	15900	22700	22434.42	1.99	0	280	23866	23282	22566	21982	21266	23575	22275	19	6800	100	13620	50	1	18900000	4234	32.18	2.23	12	1.06	696.00	10061.00	32350	20240426	-30.76	7500	20230601	198.67	32350	-30.76	20240426	16750	33.73	20240402	32350	-30.76	20240426	7560	196.30	20230607	3.05	N	110990	100	18 억		375737	N	N	0	N	00	N
126	20240605	120717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22550	-150	5	-0.66	4161112550	185504	84.49	23200	23350	21700	29500	15900	22700	22431.39	1.99	0	-1768	23866	23282	22566	21982	21266	23575	22275	19	6800	100	13620	50	1	18900000	4262	32.40	2.24	12	0.98	696.00	10061.00	32350	20240426	-30.29	7500	20230601	200.67	32350	-30.29	20240426	16750	34.63	20240402	32350	-30.29	20240426	7560	198.28	20230607	3.05	N	110990	100	18 억		375737	N	N	0	N	00	N
127	20240605	110719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22400	-300	5	-1.32	3789737200	168951	76.95	23200	23350	21700	29500	15900	22700	22430.98	1.99	0	-6378	23866	23282	22566	21982	21266	23575	22275	19	6800	100	13620	50	1	18900000	4234	32.18	2.23	12	0.89	696.00	10061.00	32350	20240426	-30.76	7500	20230601	198.67	32350	-30.76	20240426	16750	33.73	20240402	32350	-30.76	20240426	7560	196.30	20230607	3.05	N	110990	100	18 억		375737	N	N	0	N	00	N
128	20240605	100718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	21900	-800	5	-3.52	2863755000	127050	57.87	23200	23350	21700	29500	15900	22700	22540.38	1.99	0	-22869	23866	23282	22566	21982	21266	23575	22275	19	6800	100	13620	50	1	18900000	4139	31.47	2.18	12	0.67	696.00	10061.00	32350	20240426	-32.30	7500	20230601	192.00	32350	-32.30	20240426	16750	30.75	20240402	32350	-32.30	20240426	7560	189.68	20230607	3.05	N	110990	100	18 억		375737	N	N	0	N	00	N
129	20240605	090717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22900	200	2	0.88	858229400	37134	16.91	23200	23350	22900	29500	15900	22700	23111.69	1.99	0	-10399	23866	23282	22566	21982	21266	23575	22275	19	6800	100	13620	50	1	18900000	4328	32.90	2.28	12	0.20	696.00	10061.00	32350	20240426	-29.21	7500	20230601	205.33	32350	-29.21	20240426	16750	36.72	20240402	32350	-29.21	20240426	7560	202.91	20230607	3.05	N	110990	100	18 억		375737	N	N	0	N	00	N
130	20240604	160712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22700	300	2	1.34	4717693400	208343	73.67	22400	23150	21850	29100	15700	22400	22643.73	2.13	0	-25785	23333	22866	22233	21766	21133	22550	21450	19	6700	100	13440	50	1	18900000	4290	32.61	2.26	12	1.10	696.00	10061.00	32350	20240426	-29.83	7500	20230601	202.67	32350	-29.83	20240426	16750	35.52	20240402	32350	-29.83	20240426	7560	200.26	20230607	3.11	N	110990	100	18 억		401827	N	N	0	N	00	N
131	20240604	150713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22800	400	2	1.79	4459482400	196990	69.65	22400	23150	21850	29100	15700	22400	22638.12	2.13	0	-26631	23333	22866	22233	21766	21133	22550	21450	19	6700	100	13440	50	1	18900000	4309	32.76	2.27	12	1.04	696.00	10061.00	32350	20240426	-29.52	7500	20230601	204.00	32350	-29.52	20240426	16750	36.12	20240402	32350	-29.52	20240426	7560	201.59	20230607	3.11	N	110990	100	18 억		401827	N	N	0	N	00	N
132	20240604	140714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22900	500	2	2.23	3465932750	153756	54.36	22400	23150	21850	29100	15700	22400	22541.77	2.13	0	-7558	23333	22866	22233	21766	21133	22550	21450	19	6700	100	13440	50	1	18900000	4328	32.90	2.28	12	0.81	696.00	10061.00	32350	20240426	-29.21	7500	20230601	205.33	32350	-29.21	20240426	16750	36.72	20240402	32350	-29.21	20240426	7560	202.91	20230607	3.11	N	110990	100	18 억		401827	N	N	0	N	00	N
133	20240604	130711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22700	300	2	1.34	2745953750	122282	43.24	22400	22900	21850	29100	15700	22400	22455.91	2.13	0	-9154	23333	22866	22233	21766	21133	22550	21450	19	6700	100	13440	50	1	18900000	4290	32.61	2.26	12	0.65	696.00	10061.00	32350	20240426	-29.83	7500	20230601	202.67	32350	-29.83	20240426	16750	35.52	20240402	32350	-29.83	20240426	7560	200.26	20230607	3.11	N	110990	100	18 억		401827	N	N	0	N	00	N
134	20240604	120710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22850	450	2	2.01	2469455900	110150	38.95	22400	22900	21850	29100	15700	22400	22419.03	2.13	0	-4083	23333	22866	22233	21766	21133	22550	21450	19	6700	100	13440	50	1	18900000	4319	32.83	2.27	12	0.58	696.00	10061.00	32350	20240426	-29.37	7500	20230601	204.67	32350	-29.37	20240426	16750	36.42	20240402	32350	-29.37	20240426	7560	202.25	20230607	3.11	N	110990	100	18 억		401827	N	N	0	N	00	N
135	20240604	110707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22650	250	2	1.12	2255061050	100737	35.62	22400	22900	21850	29100	15700	22400	22385.63	2.13	0	-3461	23333	22866	22233	21766	21133	22550	21450	19	6700	100	13440	50	1	18900000	4281	32.54	2.25	12	0.53	696.00	10061.00	32350	20240426	-29.98	7500	20230601	202.00	32350	-29.98	20240426	16750	35.22	20240402	32350	-29.98	20240426	7560	199.60	20230607	3.11	N	110990	100	18 억		401827	N	N	0	N	00	N
136	20240604	100710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22300	-100	5	-0.45	1401365500	62985	22.27	22400	22550	21850	29100	15700	22400	22249.19	2.13	0	-2108	23333	22866	22233	21766	21133	22550	21450	19	6700	100	13440	50	1	18900000	4215	32.04	2.22	12	0.33	696.00	10061.00	32350	20240426	-31.07	7500	20230601	197.33	32350	-31.07	20240426	16750	33.13	20240402	32350	-31.07	20240426	7560	194.97	20230607	3.11	N	110990	100	18 억		401827	N	N	0	N	00	N
137	20240604	090710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22250	-150	5	-0.67	170029400	7601	2.69	22400	22550	22250	29100	15700	22400	22369.35	2.13	0	-1565	23333	22866	22233	21766	21133	22550	21450	19	6700	100	13440	50	1	18900000	4205	31.97	2.21	12	0.04	696.00	10061.00	32350	20240426	-31.22	7500	20230601	196.67	32350	-31.22	20240426	16750	32.84	20240402	32350	-31.22	20240426	7560	194.31	20230607	3.11	N	110990	100	18 억		401827	N	N	0	N	00	N
138	20240603	160702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22400	-50	5	-0.22	6210345400	281102	96.36	22500	22700	21600	29150	15750	22450	22090.34	1.88	0	44058	23916	23182	22716	21982	21516	23550	22350	19	6700	100	13470	50	1	18900000	4234	32.18	2.23	12	1.49	696.00	10061.00	32350	20240426	-30.76	7500	20230601	198.67	32350	-30.76	20240426	16750	33.73	20240402	32350	-30.76	20240426	7560	196.30	20230607	3.13	N	110990	100	18 억		355963	N	N	0	N	00	N
139	20240603	150703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22350	-100	5	-0.45	5899800200	267211	91.59	22500	22700	21600	29150	15750	22450	22078.11	1.88	0	45412	23916	23182	22716	21982	21516	23550	22350	19	6700	100	13470	50	1	18900000	4224	32.11	2.22	12	1.41	696.00	10061.00	32350	20240426	-30.91	7500	20230601	198.00	32350	-30.91	20240426	16750	33.43	20240402	32350	-30.91	20240426	7560	195.63	20230607	3.13	N	110990	100	18 억		355963	N	N	0	N	00	N
140	20240603	140701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22250	-200	5	-0.89	5313717550	240956	82.59	22500	22700	21600	29150	15750	22450	22051.37	1.88	0	47570	23916	23182	22716	21982	21516	23550	22350	19	6700	100	13470	50	1	18900000	4205	31.97	2.21	12	1.27	696.00	10061.00	32350	20240426	-31.22	7500	20230601	196.67	32350	-31.22	20240426	16750	32.84	20240402	32350	-31.22	20240426	7560	194.31	20230607	3.13	N	110990	100	18 억		355963	N	N	0	N	00	N
141	20240603	130702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22250	-200	5	-0.89	4829523550	219243	75.15	22500	22700	21600	29150	15750	22450	22026.69	1.88	0	45257	23916	23182	22716	21982	21516	23550	22350	19	6700	100	13470	50	1	18900000	4205	31.97	2.21	12	1.16	696.00	10061.00	32350	20240426	-31.22	7500	20230601	196.67	32350	-31.22	20240426	16750	32.84	20240402	32350	-31.22	20240426	7560	194.31	20230607	3.13	N	110990	100	18 억		355963	N	N	0	N	00	N
142	20240603	120702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	21900	-550	5	-2.45	4277680650	194269	66.59	22500	22700	21600	29150	15750	22450	22017.65	1.88	0	32250	23916	23182	22716	21982	21516	23550	22350	19	6700	100	13470	50	1	18900000	4139	31.47	2.18	12	1.03	696.00	10061.00	32350	20240426	-32.30	7500	20230601	192.00	32350	-32.30	20240426	16750	30.75	20240402	32350	-32.30	20240426	7560	189.68	20230607	3.13	N	110990	100	18 억		355963	N	N	0	N	00	N
143	20240603	110657	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	21950	-500	5	-2.23	3639521850	165090	56.59	22500	22700	21600	29150	15750	22450	22043.78	1.88	0	20976	23916	23182	22716	21982	21516	23550	22350	19	6700	100	13470	50	1	18900000	4149	31.54	2.18	12	0.87	696.00	10061.00	32350	20240426	-32.15	7500	20230601	192.67	32350	-32.15	20240426	16750	31.04	20240402	32350	-32.15	20240426	7560	190.34	20230607	3.13	N	110990	100	18 억		355963	N	N	0	N	00	N
144	20240603	100655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	21850	-600	5	-2.67	2021842500	90901	31.16	22500	22700	21700	29150	15750	22450	22240.47	1.88	0	-6950	23916	23182	22716	21982	21516	23550	22350	19	6700	100	13470	50	1	18900000	4130	31.39	2.17	12	0.48	696.00	10061.00	32350	20240426	-32.46	7500	20230601	191.33	32350	-32.46	20240426	16750	30.45	20240402	32350	-32.46	20240426	7560	189.02	20230607	3.13	N	110990	100	18 억		355963	N	N	0	N	00	N
145	20240603	090654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22650	200	2	0.89	317921550	14121	4.84	22500	22650	22400	29150	15750	22450	22517.80	1.88	0	-5843	23916	23182	22716	21982	21516	23550	22350	19	6700	100	13470	50	1	18900000	4281	32.54	2.25	12	0.07	696.00	10061.00	32350	20240426	-29.98	7500	20230601	202.00	32350	-29.98	20240426	16750	35.22	20240402	32350	-29.98	20240426	7560	199.60	20230607	3.13	N	110990	100	18 억		355963	N	N	0	N	00	N