KissMeData/192440/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	160945	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28800	-200	5	-0.69	92560900	3202	73.85	29000	29100	28800	37700	20300	29000	28907.21	12.46	0	-144	29833	29416	29033	28616	28233	29400	28600	31	8700	500	20880	50	1	6216363	1790	4.20	0.38	12	0.05	6861.00	76585.00	37300	20230713	-22.79	28550	20240624	0.88	36750	-21.63	20240202	28550	0.88	20240624	37300	-22.79	20230713	28550	0.88	20240624	0.36	N	192440	500	31 억		774838	N	N	1	N	00	N
3	20240628	150958	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28850	-150	5	-0.52	84778650	2932	67.62	29000	29100	28800	37700	20300	29000	28914.96	12.46	0	-179	29833	29416	29033	28616	28233	29400	28600	31	8700	500	20880	50	1	6216363	1793	4.20	0.38	12	0.05	6861.00	76585.00	37300	20230713	-22.65	28550	20240624	1.05	36750	-21.50	20240202	28550	1.05	20240624	37300	-22.65	20230713	28550	1.05	20240624	0.36	N	192440	500	31 억		774838	N	N	1	N	00	N
4	20240628	140957	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28900	-100	5	-0.34	81950750	2834	65.36	29000	29100	28800	37700	20300	29000	28916.99	12.46	0	-177	29833	29416	29033	28616	28233	29400	28600	31	8700	500	20880	50	1	6216363	1797	4.21	0.38	12	0.05	6861.00	76585.00	37300	20230713	-22.52	28550	20240624	1.23	36750	-21.36	20240202	28550	1.23	20240624	37300	-22.52	20230713	28550	1.23	20240624	0.36	N	192440	500	31 억		774838	N	N	1	N	00	N
5	20240628	130956	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28950	-50	5	-0.17	50052050	1729	39.88	29000	29100	28800	37700	20300	29000	28948.55	12.46	0	-74	29833	29416	29033	28616	28233	29400	28600	31	8700	500	20880	50	1	6216363	1800	4.22	0.38	12	0.03	6861.00	76585.00	37300	20230713	-22.39	28550	20240624	1.40	36750	-21.22	20240202	28550	1.40	20240624	37300	-22.39	20230713	28550	1.40	20240624	0.36	N	192440	500	31 억		774838	N	N	1	N	00	N
6	20240628	120954	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29000	0	3	0.00	26682450	921	21.24	29000	29100	28800	37700	20300	29000	28971.17	12.46	0	-95	29833	29416	29033	28616	28233	29400	28600	31	8700	500	20880	50	1	6216363	1803	4.23	0.38	12	0.01	6861.00	76585.00	37300	20230713	-22.25	28550	20240624	1.58	36750	-21.09	20240202	28550	1.58	20240624	37300	-22.25	20230713	28550	1.58	20240624	0.36	N	192440	500	31 억		774838	N	N	1	N	00	N
7	20240628	110938	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29050	50	2	0.17	19673950	680	15.68	29000	29100	28800	37700	20300	29000	28932.28	12.46	0	-47	29833	29416	29033	28616	28233	29400	28600	31	8700	500	20880	50	1	6216363	1806	4.23	0.38	12	0.01	6861.00	76585.00	37300	20230713	-22.12	28550	20240624	1.75	36750	-20.95	20240202	28550	1.75	20240624	37300	-22.12	20230713	28550	1.75	20240624	0.36	N	192440	500	31 억		774838	N	N	1	N	00	N
8	20240628	100935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29000	0	3	0.00	15200600	526	12.13	29000	29050	28800	37700	20300	29000	28898.48	12.46	0	-47	29833	29416	29033	28616	28233	29400	28600	31	8700	500	20880	50	1	6216363	1803	4.23	0.38	12	0.01	6861.00	76585.00	37300	20230713	-22.25	28550	20240624	1.58	36750	-21.09	20240202	28550	1.58	20240624	37300	-22.25	20230713	28550	1.58	20240624	0.36	N	192440	500	31 억		774838	N	N	1	N	00	N
9	20240628	090938	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28800	-200	5	-0.69	807450	28	0.65	29000	29000	28800	37700	20300	29000	28837.50	12.46	0	0	29833	29416	29033	28616	28233	29400	28600	31	8700	500	20880	50	1	6216363	1790	4.20	0.38	12	0.00	6861.00	76585.00	37300	20230713	-22.79	28550	20240624	0.88	36750	-21.63	20240202	28550	0.88	20240624	37300	-22.79	20230713	28550	0.88	20240624	0.36	N	192440	500	31 억		774838	N	N	1	N	00	N
10	20240627	160930	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29000	150	2	0.52	125352750	4335	172.37	29000	29450	28650	37500	20200	28850	28916.44	12.48	0	-1133	29150	29000	28850	28700	28550	28925	28625	31	8650	500	20770	50	1	6216363	1803	4.23	0.38	12	0.07	6861.00	76585.00	37300	20230713	-22.25	28550	20240624	1.58	36750	-21.09	20240202	28550	1.58	20240624	37300	-22.25	20230713	28550	1.58	20240624	0.35	N	192440	500	31 억		775971	N	N	1	N	00	N
11	20240627	150937	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28900	50	2	0.17	114540350	3961	157.50	29000	29450	28650	37500	20200	28850	28917.03	12.48	0	-952	29150	29000	28850	28700	28550	28925	28625	31	8650	500	20770	50	1	6216363	1797	4.21	0.38	12	0.06	6861.00	76585.00	37300	20230713	-22.52	28550	20240624	1.23	36750	-21.36	20240202	28550	1.23	20240624	37300	-22.52	20230713	28550	1.23	20240624	0.35	N	192440	500	31 억		775971	N	N	1	N	00	N
12	20240627	140934	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28900	50	2	0.17	89603200	3098	123.18	29000	29450	28650	37500	20200	28850	28922.92	12.48	0	-838	29150	29000	28850	28700	28550	28925	28625	31	8650	500	20770	50	1	6216363	1797	4.21	0.38	12	0.05	6861.00	76585.00	37300	20230713	-22.52	28550	20240624	1.23	36750	-21.36	20240202	28550	1.23	20240624	37300	-22.52	20230713	28550	1.23	20240624	0.35	N	192440	500	31 억		775971	N	N	1	N	00	N
13	20240627	130934	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28900	50	2	0.17	82637300	2857	113.60	29000	29450	28650	37500	20200	28850	28924.50	12.48	0	-760	29150	29000	28850	28700	28550	28925	28625	31	8650	500	20770	50	1	6216363	1797	4.21	0.38	12	0.05	6861.00	76585.00	37300	20230713	-22.52	28550	20240624	1.23	36750	-21.36	20240202	28550	1.23	20240624	37300	-22.52	20230713	28550	1.23	20240624	0.35	N	192440	500	31 억		775971	N	N	1	N	00	N
14	20240627	120937	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28800	-50	5	-0.17	41864350	1456	57.89	29000	29000	28650	37500	20200	28850	28752.99	12.48	0	-330	29150	29000	28850	28700	28550	28925	28625	31	8650	500	20770	50	1	6216363	1790	4.20	0.38	12	0.02	6861.00	76585.00	37300	20230713	-22.79	28550	20240624	0.88	36750	-21.63	20240202	28550	0.88	20240624	37300	-22.79	20230713	28550	0.88	20240624	0.35	N	192440	500	31 억		775971	N	N	1	N	00	N
15	20240627	110935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28800	-50	5	-0.17	36992100	1287	51.17	29000	29000	28650	37500	20200	28850	28742.89	12.48	0	-211	29150	29000	28850	28700	28550	28925	28625	31	8650	500	20770	50	1	6216363	1790	4.20	0.38	12	0.02	6861.00	76585.00	37300	20230713	-22.79	28550	20240624	0.88	36750	-21.63	20240202	28550	0.88	20240624	37300	-22.79	20230713	28550	0.88	20240624	0.35	N	192440	500	31 억		775971	N	N	1	N	00	N
16	20240627	100935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28700	-150	5	-0.52	9910400	345	13.72	29000	29000	28650	37500	20200	28850	28725.80	12.48	0	-93	29150	29000	28850	28700	28550	28925	28625	31	8650	500	20770	50	1	6216363	1784	4.18	0.37	12	0.01	6861.00	76585.00	37300	20230713	-23.06	28550	20240624	0.53	36750	-21.90	20240202	28550	0.53	20240624	37300	-23.06	20230713	28550	0.53	20240624	0.35	N	192440	500	31 억		775971	N	N	1	N	00	N
17	20240627	090935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28750	-100	5	-0.35	634900	22	0.87	29000	29000	28750	37500	20200	28850	28859.09	12.48	0	-12	29150	29000	28850	28700	28550	28925	28625	31	8650	500	20770	50	1	6216363	1787	4.19	0.38	12	0.00	6861.00	76585.00	37300	20230713	-22.92	28550	20240624	0.70	36750	-21.77	20240202	28550	0.70	20240624	37300	-22.92	20230713	28550	0.70	20240624	0.35	N	192440	500	31 억		775971	N	N	1	N	00	N
18	20240626	160931	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28850	150	2	0.52	72357100	2515	62.04	29000	29000	28700	37300	20100	28700	28770.22	12.50	0	-421	29100	28900	28800	28600	28500	28850	28550	31	8600	500	20660	50	1	6216363	1793	4.20	0.38	12	0.04	6861.00	76585.00	37300	20230713	-22.65	28550	20240624	1.05	36750	-21.50	20240202	28550	1.05	20240624	37300	-22.65	20230713	28550	1.05	20240624	0.34	N	192440	500	31 억		776881	N	N	1	N	00	N
19	20240626	150935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28850	150	2	0.52	62520400	2174	53.63	29000	29000	28700	37300	20100	28700	28758.23	12.50	0	-524	29100	28900	28800	28600	28500	28850	28550	31	8600	500	20660	50	1	6216363	1793	4.20	0.38	12	0.03	6861.00	76585.00	37300	20230713	-22.65	28550	20240624	1.05	36750	-21.50	20240202	28550	1.05	20240624	37300	-22.65	20230713	28550	1.05	20240624	0.34	N	192440	500	31 억		776881	N	N	14	N	00	N
20	20240626	140932	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28800	100	2	0.35	56457900	1964	48.45	29000	29000	28700	37300	20100	28700	28746.38	12.50	0	-604	29100	28900	28800	28600	28500	28850	28550	31	8600	500	20660	50	1	6216363	1790	4.20	0.38	12	0.03	6861.00	76585.00	37300	20230713	-22.79	28550	20240624	0.88	36750	-21.63	20240202	28550	0.88	20240624	37300	-22.79	20230713	28550	0.88	20240624	0.34	N	192440	500	31 억		776881	N	N	14	N	00	N
21	20240626	130934	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28750	50	2	0.17	53720050	1869	46.10	29000	29000	28700	37300	20100	28700	28742.67	12.50	0	-611	29100	28900	28800	28600	28500	28850	28550	31	8600	500	20660	50	1	6216363	1787	4.19	0.38	12	0.03	6861.00	76585.00	37300	20230713	-22.92	28550	20240624	0.70	36750	-21.77	20240202	28550	0.70	20240624	37300	-22.92	20230713	28550	0.70	20240624	0.34	N	192440	500	31 억		776881	N	N	14	N	00	N
22	20240626	120932	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28850	150	2	0.52	47406100	1650	40.70	29000	29000	28700	37300	20100	28700	28730.97	12.50	0	-485	29100	28900	28800	28600	28500	28850	28550	31	8600	500	20660	50	1	6216363	1793	4.20	0.38	12	0.03	6861.00	76585.00	37300	20230713	-22.65	28550	20240624	1.05	36750	-21.50	20240202	28550	1.05	20240624	37300	-22.65	20230713	28550	1.05	20240624	0.34	N	192440	500	31 억		776881	N	N	14	N	00	N
23	20240626	110934	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28750	50	2	0.17	47060200	1638	40.40	29000	29000	28700	37300	20100	28700	28730.28	12.50	0	-486	29100	28900	28800	28600	28500	28850	28550	31	8600	500	20660	50	1	6216363	1787	4.19	0.38	12	0.03	6861.00	76585.00	37300	20230713	-22.92	28550	20240624	0.70	36750	-21.77	20240202	28550	0.70	20240624	37300	-22.92	20230713	28550	0.70	20240624	0.34	N	192440	500	31 억		776881	N	N	14	N	00	N
24	20240626	100931	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28750	50	2	0.17	12759100	444	10.95	29000	29000	28700	37300	20100	28700	28736.71	12.50	0	-35	29100	28900	28800	28600	28500	28850	28550	31	8600	500	20660	50	1	6216363	1787	4.19	0.38	12	0.01	6861.00	76585.00	37300	20230713	-22.92	28550	20240624	0.70	36750	-21.77	20240202	28550	0.70	20240624	37300	-22.92	20230713	28550	0.70	20240624	0.34	N	192440	500	31 억		776881	N	N	14	N	00	N
25	20240626	090933	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28750	50	2	0.17	3938450	137	3.38	29000	29000	28700	37300	20100	28700	28747.81	12.50	0	2	29100	28900	28800	28600	28500	28850	28550	31	8600	500	20660	50	1	6216363	1787	4.19	0.38	12	0.00	6861.00	76585.00	37300	20230713	-22.92	28550	20240624	0.70	36750	-21.77	20240202	28550	0.70	20240624	37300	-22.92	20230713	28550	0.70	20240624	0.34	N	192440	500	31 억		776881	N	N	14	N	00	N
26	20240625	160931	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28700	-300	5	-1.03	116615350	4053	37.04	29000	29000	28700	37700	20300	29000	28772.60	12.53	0	-2133	29366	29182	28866	28682	28366	29250	28750	31	8700	500	20880	50	1	6216363	1784	4.18	0.37	12	0.07	6861.00	76585.00	37300	20230713	-23.06	28550	20240624	0.53	36750	-21.90	20240202	28550	0.53	20240624	37300	-23.06	20230713	28550	0.53	20240624	0.34	N	192440	500	31 억		779014	N	N	14	N	00	N
27	20240625	150929	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28750	-250	5	-0.86	108406700	3767	34.42	29000	29000	28700	37700	20300	29000	28777.99	12.53	0	-1868	29366	29182	28866	28682	28366	29250	28750	31	8700	500	20880	50	1	6216363	1787	4.19	0.38	12	0.06	6861.00	76585.00	37300	20230713	-22.92	28550	20240624	0.70	36750	-21.77	20240202	28550	0.70	20240624	37300	-22.92	20230713	28550	0.70	20240624	0.34	N	192440	500	31 억		779014	N	N	0	N	00	N
28	20240625	140931	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28700	-300	5	-1.03	65305450	2267	20.72	29000	29000	28700	37700	20300	29000	28806.99	12.53	0	-809	29366	29182	28866	28682	28366	29250	28750	31	8700	500	20880	50	1	6216363	1784	4.18	0.37	12	0.04	6861.00	76585.00	37300	20230713	-23.06	28550	20240624	0.53	36750	-21.90	20240202	28550	0.53	20240624	37300	-23.06	20230713	28550	0.53	20240624	0.34	N	192440	500	31 억		779014	N	N	0	N	00	N
29	20240625	130932	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28750	-250	5	-0.86	42372400	1469	13.42	29000	29000	28750	37700	20300	29000	28844.38	12.53	0	-657	29366	29182	28866	28682	28366	29250	28750	31	8700	500	20880	50	1	6216363	1787	4.19	0.38	12	0.02	6861.00	76585.00	37300	20230713	-22.92	28550	20240624	0.70	36750	-21.77	20240202	28550	0.70	20240624	37300	-22.92	20230713	28550	0.70	20240624	0.34	N	192440	500	31 억		779014	N	N	0	N	00	N
30	20240625	120935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28800	-200	5	-0.69	38544300	1336	12.21	29000	29000	28750	37700	20300	29000	28850.52	12.53	0	-658	29366	29182	28866	28682	28366	29250	28750	31	8700	500	20880	50	1	6216363	1790	4.20	0.38	12	0.02	6861.00	76585.00	37300	20230713	-22.79	28550	20240624	0.88	36750	-21.63	20240202	28550	0.88	20240624	37300	-22.79	20230713	28550	0.88	20240624	0.34	N	192440	500	31 억		779014	N	N	0	N	00	N
31	20240625	110933	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28800	-200	5	-0.69	29242150	1013	9.26	29000	29000	28800	37700	20300	29000	28866.88	12.53	0	-652	29366	29182	28866	28682	28366	29250	28750	31	8700	500	20880	50	1	6216363	1790	4.20	0.38	12	0.02	6861.00	76585.00	37300	20230713	-22.79	28550	20240624	0.88	36750	-21.63	20240202	28550	0.88	20240624	37300	-22.79	20230713	28550	0.88	20240624	0.34	N	192440	500	31 억		779014	N	N	0	N	00	N
32	20240625	100931	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28850	-150	5	-0.52	5339950	185	1.69	29000	29000	28800	37700	20300	29000	28864.59	12.53	0	-106	29366	29182	28866	28682	28366	29250	28750	31	8700	500	20880	50	1	6216363	1793	4.20	0.38	12	0.00	6861.00	76585.00	37300	20230713	-22.65	28550	20240624	1.05	36750	-21.50	20240202	28550	1.05	20240624	37300	-22.65	20230713	28550	1.05	20240624	0.34	N	192440	500	31 억		779014	N	N	0	N	00	N
33	20240625	090931	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29000	0	3	0.00	753600	26	0.24	29000	29000	28800	37700	20300	29000	28984.62	12.53	0	-2	29366	29182	28866	28682	28366	29250	28750	31	8700	500	20880	50	1	6216363	1803	4.23	0.38	12	0.00	6861.00	76585.00	37300	20230713	-22.25	28550	20240624	1.58	36750	-21.09	20240202	28550	1.58	20240624	37300	-22.25	20230713	28550	1.58	20240624	0.34	N	192440	500	31 억		779014	N	N	0	N	00	N
34	20240624	160928	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	29000	-50	5	-0.17	313594150	10943	98.76	29000	29050	28550	37750	20350	29050	28657.05	12.60	0	-4239	30116	29582	29266	28732	28416	29425	28575	31	8700	500	20910	50	1	6216363	1803	4.23	0.38	12	0.18	6861.00	76585.00	37300	20230713	-22.25	28550	20240624	1.58	36750	-21.09	20240202	28550	1.58	20240624	37300	-22.25	20230713	28550	1.58	20240624	0.35	N	192440	500	31 억		783172	N	N	0	N	00	N
35	20240624	150928	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	28550	-500	5	-1.72	309999650	10818	97.64	29000	29050	28550	37750	20350	29050	28655.91	12.60	0	-4158	30116	29582	29266	28732	28416	29425	28575	31	8700	500	20910	50	1	6216363	1775	4.16	0.37	12	0.17	6861.00	76585.00	37300	20230713	-23.46	28550	20240624	0.00	36750	-22.31	20240202	28550	0.00	20240624	37300	-23.46	20230713	28550	0.00	20240624	0.35	N	192440	500	31 억		783172	N	N	0	N	00	N
36	20240624	140929	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	28600	-450	5	-1.55	227004200	7911	71.40	29000	29050	28550	37750	20350	29050	28694.75	12.60	0	-4290	30116	29582	29266	28732	28416	29425	28575	31	8700	500	20910	50	1	6216363	1778	4.17	0.37	12	0.13	6861.00	76585.00	37300	20230713	-23.32	28550	20240624	0.18	36750	-22.18	20240202	28550	0.18	20240624	37300	-23.32	20230713	28550	0.18	20240624	0.35	N	192440	500	31 억		783172	N	N	0	N	00	N
37	20240624	130927	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	28600	-450	5	-1.55	180457350	6281	56.69	29000	29050	28550	37750	20350	29050	28730.67	12.60	0	-3215	30116	29582	29266	28732	28416	29425	28575	31	8700	500	20910	50	1	6216363	1778	4.17	0.37	12	0.10	6861.00	76585.00	37300	20230713	-23.32	28550	20240624	0.18	36750	-22.18	20240202	28550	0.18	20240624	37300	-23.32	20230713	28550	0.18	20240624	0.35	N	192440	500	31 억		783172	N	N	0	N	00	N
38	20240624	120928	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	28700	-350	5	-1.20	151372750	5265	47.52	29000	29050	28550	37750	20350	29050	28750.76	12.60	0	-3023	30116	29582	29266	28732	28416	29425	28575	31	8700	500	20910	50	1	6216363	1784	4.18	0.37	12	0.08	6861.00	76585.00	37300	20230713	-23.06	28550	20240624	0.53	36750	-21.90	20240202	28550	0.53	20240624	37300	-23.06	20230713	28550	0.53	20240624	0.35	N	192440	500	31 억		783172	N	N	0	N	00	N
39	20240624	110930	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	28650	-400	5	-1.38	145322650	5054	45.61	29000	29050	28550	37750	20350	29050	28753.99	12.60	0	-2958	30116	29582	29266	28732	28416	29425	28575	31	8700	500	20910	50	1	6216363	1781	4.18	0.37	12	0.08	6861.00	76585.00	37300	20230713	-23.19	28550	20240624	0.35	36750	-22.04	20240202	28550	0.35	20240624	37300	-23.19	20230713	28550	0.35	20240624	0.35	N	192440	500	31 억		783172	N	N	0	N	00	N
40	20240624	100928	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28700	-350	5	-1.20	77318500	2684	24.22	29000	29050	28700	37750	20350	29050	28807.19	12.60	0	-1780	30116	29582	29266	28732	28416	29425	28575	31	8700	500	20910	50	1	6216363	1784	4.18	0.37	12	0.04	6861.00	76585.00	37300	20230713	-23.06	28600	20240522	0.35	36750	-21.90	20240202	28600	0.35	20240522	37300	-23.06	20230713	28600	0.35	20240522	0.35	N	192440	500	31 억		783172	N	N	0	N	00	N
41	20240624	090928	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29000	-50	5	-0.17	7935800	274	2.47	29000	29050	28950	37750	20350	29050	28962.77	12.60	0	-115	30116	29582	29266	28732	28416	29425	28575	31	8700	500	20910	50	1	6216363	1803	4.23	0.38	12	0.00	6861.00	76585.00	37300	20230713	-22.25	28600	20240522	1.40	36750	-21.09	20240202	28600	1.40	20240522	37300	-22.25	20230713	28600	1.40	20240522	0.35	N	192440	500	31 억		783172	N	N	0	N	00	N
42	20240621	160858	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29050	-750	5	-2.52	324362850	11080	229.97	29800	29800	28950	38700	20900	29800	29274.63	13.03	0	-72	30500	30150	29800	29450	29100	30325	29625	31	8900	500	21450	50	1	6216363	1806	4.23	0.38	12	0.18	6861.00	76585.00	37300	20230713	-22.12	28600	20240522	1.57	36750	-20.95	20240202	28600	1.57	20240522	37300	-22.12	20230713	28600	1.57	20240522	0.34	N	192440	500	31 억		809722	N	N	1	N	00	N
43	20240621	150858	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29150	-650	5	-2.18	214819950	7314	151.81	29800	29800	29100	38700	20900	29800	29371.06	13.03	0	-500	30500	30150	29800	29450	29100	30325	29625	31	8900	500	21450	50	1	6216363	1812	4.25	0.38	12	0.12	6861.00	76585.00	37300	20230713	-21.85	28600	20240522	1.92	36750	-20.68	20240202	28600	1.92	20240522	37300	-21.85	20230713	28600	1.92	20240522	0.34	N	192440	500	31 억		809722	N	N	1	N	00	N
44	20240621	140857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29500	-300	5	-1.01	42522500	1437	29.83	29800	29800	29500	38700	20900	29800	29591.16	13.03	0	49	30500	30150	29800	29450	29100	30325	29625	31	8900	500	21450	50	1	6216363	1834	4.30	0.39	12	0.02	6861.00	76585.00	37300	20230713	-20.91	28600	20240522	3.15	36750	-19.73	20240202	28600	3.15	20240522	37300	-20.91	20230713	28600	3.15	20240522	0.34	N	192440	500	31 억		809722	N	N	1	N	00	N
45	20240621	130858	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29700	-100	5	-0.34	21782550	735	15.26	29800	29800	29550	38700	20900	29800	29636.12	13.03	0	113	30500	30150	29800	29450	29100	30325	29625	31	8900	500	21450	50	1	6216363	1846	4.33	0.39	12	0.01	6861.00	76585.00	37300	20230713	-20.38	28600	20240522	3.85	36750	-19.18	20240202	28600	3.85	20240522	37300	-20.38	20230713	28600	3.85	20240522	0.34	N	192440	500	31 억		809722	N	N	1	N	00	N
46	20240621	120901	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29600	-200	5	-0.67	21040650	710	14.74	29800	29800	29550	38700	20900	29800	29634.72	13.03	0	97	30500	30150	29800	29450	29100	30325	29625	31	8900	500	21450	50	1	6216363	1840	4.31	0.39	12	0.01	6861.00	76585.00	37300	20230713	-20.64	28600	20240522	3.50	36750	-19.46	20240202	28600	3.50	20240522	37300	-20.64	20230713	28600	3.50	20240522	0.34	N	192440	500	31 억		809722	N	N	1	N	00	N
47	20240621	110858	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29650	-150	5	-0.50	13676550	461	9.57	29800	29800	29600	38700	20900	29800	29667.14	13.03	0	73	30500	30150	29800	29450	29100	30325	29625	31	8900	500	21450	50	1	6216363	1843	4.32	0.39	12	0.01	6861.00	76585.00	37300	20230713	-20.51	28600	20240522	3.67	36750	-19.32	20240202	28600	3.67	20240522	37300	-20.51	20230713	28600	3.67	20240522	0.34	N	192440	500	31 억		809722	N	N	1	N	00	N
48	20240621	100856	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29750	-50	5	-0.17	11600250	391	8.12	29800	29800	29600	38700	20900	29800	29668.16	13.03	0	48	30500	30150	29800	29450	29100	30325	29625	31	8900	500	21450	50	1	6216363	1849	4.34	0.39	12	0.01	6861.00	76585.00	37300	20230713	-20.24	28600	20240522	4.02	36750	-19.05	20240202	28600	4.02	20240522	37300	-20.24	20230713	28600	4.02	20240522	0.34	N	192440	500	31 억		809722	N	N	1	N	00	N
49	20240621	090900	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29700	-100	5	-0.34	178400	6	0.12	29800	29800	29700	38700	20900	29800	29733.33	13.03	0	-2	30500	30150	29800	29450	29100	30325	29625	31	8900	500	21450	50	1	6216363	1846	4.33	0.39	12	0.00	6861.00	76585.00	37300	20230713	-20.38	28600	20240522	3.85	36750	-19.18	20240202	28600	3.85	20240522	37300	-20.38	20230713	28600	3.85	20240522	0.34	N	192440	500	31 억		809722	N	N	1	N	00	N
50	20240620	160854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29800	150	2	0.51	142930950	4818	142.46	29650	30150	29450	38500	20800	29650	29665.98	13.02	0	1482	30216	29932	29666	29382	29116	29800	29250	31	8850	500	21340	50	1	6216363	1852	4.34	0.39	12	0.08	6861.00	76585.00	37300	20230713	-20.11	28600	20240522	4.20	36750	-18.91	20240202	28600	4.20	20240522	37300	-20.11	20230713	28600	4.20	20240522	0.34	N	192440	500	31 억		809173	N	N	1	N	00	N
51	20240620	150855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29750	100	2	0.34	141650000	4775	141.19	29650	30150	29450	38500	20800	29650	29664.92	13.02	0	1452	30216	29932	29666	29382	29116	29800	29250	31	8850	500	21340	50	1	6216363	1849	4.34	0.39	12	0.08	6861.00	76585.00	37300	20230713	-20.24	28600	20240522	4.02	36750	-19.05	20240202	28600	4.02	20240522	37300	-20.24	20230713	28600	4.02	20240522	0.34	N	192440	500	31 억		809173	N	N	1	N	00	N
52	20240620	140856	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29650	0	3	0.00	84208100	2845	84.12	29650	29800	29450	38500	20800	29650	29598.63	13.02	0	648	30216	29932	29666	29382	29116	29800	29250	31	8850	500	21340	50	1	6216363	1843	4.32	0.39	12	0.05	6861.00	76585.00	37300	20230713	-20.51	28600	20240522	3.67	36750	-19.32	20240202	28600	3.67	20240522	37300	-20.51	20230713	28600	3.67	20240522	0.34	N	192440	500	31 억		809173	N	N	1	N	00	N
53	20240620	130855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29600	-50	5	-0.17	81542400	2755	81.46	29650	29800	29450	38500	20800	29650	29597.97	13.02	0	611	30216	29932	29666	29382	29116	29800	29250	31	8850	500	21340	50	1	6216363	1840	4.31	0.39	12	0.04	6861.00	76585.00	37300	20230713	-20.64	28600	20240522	3.50	36750	-19.46	20240202	28600	3.50	20240522	37300	-20.64	20230713	28600	3.50	20240522	0.34	N	192440	500	31 억		809173	N	N	1	N	00	N
54	20240620	120854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29650	0	3	0.00	60756150	2054	60.73	29650	29800	29450	38500	20800	29650	29579.43	13.02	0	478	30216	29932	29666	29382	29116	29800	29250	31	8850	500	21340	50	1	6216363	1843	4.32	0.39	12	0.03	6861.00	76585.00	37300	20230713	-20.51	28600	20240522	3.67	36750	-19.32	20240202	28600	3.67	20240522	37300	-20.51	20230713	28600	3.67	20240522	0.34	N	192440	500	31 억		809173	N	N	1	N	00	N
55	20240620	110857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29650	0	3	0.00	53847700	1821	53.84	29650	29800	29450	38500	20800	29650	29570.40	13.02	0	418	30216	29932	29666	29382	29116	29800	29250	31	8850	500	21340	50	1	6216363	1843	4.32	0.39	12	0.03	6861.00	76585.00	37300	20230713	-20.51	28600	20240522	3.67	36750	-19.32	20240202	28600	3.67	20240522	37300	-20.51	20230713	28600	3.67	20240522	0.34	N	192440	500	31 억		809173	N	N	1	N	00	N
56	20240620	100854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29650	0	3	0.00	40970500	1385	40.95	29650	29800	29450	38500	20800	29650	29581.59	13.02	0	330	30216	29932	29666	29382	29116	29800	29250	31	8850	500	21340	50	1	6216363	1843	4.32	0.39	12	0.02	6861.00	76585.00	37300	20230713	-20.51	28600	20240522	3.67	36750	-19.32	20240202	28600	3.67	20240522	37300	-20.51	20230713	28600	3.67	20240522	0.34	N	192440	500	31 억		809173	N	N	1	N	00	N
57	20240620	090900	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29650	0	3	0.00	12538350	423	12.51	29650	29650	29500	38500	20800	29650	29641.49	13.02	0	188	30216	29932	29666	29382	29116	29800	29250	31	8850	500	21340	50	1	6216363	1843	4.32	0.39	12	0.01	6861.00	76585.00	37300	20230713	-20.51	28600	20240522	3.67	36750	-19.32	20240202	28600	3.67	20240522	37300	-20.51	20230713	28600	3.67	20240522	0.34	N	192440	500	31 억		809173	N	N	1	N	00	N
58	20240619	160850	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29650	-200	5	-0.67	100202400	3382	44.08	29750	29950	29400	38800	20900	29850	29628.15	13.02	0	-127	30216	30032	29716	29532	29216	30125	29625	31	8950	500	21490	50	1	6216363	1843	4.32	0.39	12	0.05	6861.00	76585.00	37300	20230713	-20.51	28600	20240522	3.67	36750	-19.32	20240202	28600	3.67	20240522	37300	-20.51	20230713	28600	3.67	20240522	0.34	N	192440	500	31 억		809295	N	N	1	N	00	N
59	20240619	150850	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29650	-200	5	-0.67	78759550	2657	34.63	29750	29950	29400	38800	20900	29850	29642.28	13.02	0	-3	30216	30032	29716	29532	29216	30125	29625	31	8950	500	21490	50	1	6216363	1843	4.32	0.39	12	0.04	6861.00	76585.00	37300	20230713	-20.51	28600	20240522	3.67	36750	-19.32	20240202	28600	3.67	20240522	37300	-20.51	20230713	28600	3.67	20240522	0.34	N	192440	500	31 억		809295	N	N	1	N	00	N
60	20240619	140857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29600	-250	5	-0.84	77572850	2617	34.11	29750	29950	29400	38800	20900	29850	29641.90	13.02	0	-14	30216	30032	29716	29532	29216	30125	29625	31	8950	500	21490	50	1	6216363	1840	4.31	0.39	12	0.04	6861.00	76585.00	37300	20230713	-20.64	28600	20240522	3.50	36750	-19.46	20240202	28600	3.50	20240522	37300	-20.64	20230713	28600	3.50	20240522	0.34	N	192440	500	31 억		809295	N	N	1	N	00	N
61	20240619	130847	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29550	-300	5	-1.01	66909700	2257	29.41	29750	29950	29400	38800	20900	29850	29645.41	13.02	0	14	30216	30032	29716	29532	29216	30125	29625	31	8950	500	21490	50	1	6216363	1837	4.31	0.39	12	0.04	6861.00	76585.00	37300	20230713	-20.78	28600	20240522	3.32	36750	-19.59	20240202	28600	3.32	20240522	37300	-20.78	20230713	28600	3.32	20240522	0.34	N	192440	500	31 억		809295	N	N	1	N	00	N
62	20240619	120848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29650	-200	5	-0.67	50331250	1697	22.12	29750	29950	29400	38800	20900	29850	29658.96	13.02	0	127	30216	30032	29716	29532	29216	30125	29625	31	8950	500	21490	50	1	6216363	1843	4.32	0.39	12	0.03	6861.00	76585.00	37300	20230713	-20.51	28600	20240522	3.67	36750	-19.32	20240202	28600	3.67	20240522	37300	-20.51	20230713	28600	3.67	20240522	0.34	N	192440	500	31 억		809295	N	N	1	N	00	N
63	20240619	110852	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29700	-150	5	-0.50	47926300	1616	21.06	29750	29950	29400	38800	20900	29850	29657.36	13.02	0	132	30216	30032	29716	29532	29216	30125	29625	31	8950	500	21490	50	1	6216363	1846	4.33	0.39	12	0.03	6861.00	76585.00	37300	20230713	-20.38	28600	20240522	3.85	36750	-19.18	20240202	28600	3.85	20240522	37300	-20.38	20230713	28600	3.85	20240522	0.34	N	192440	500	31 억		809295	N	N	1	N	00	N
64	20240619	100853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29750	-100	5	-0.34	34890350	1179	15.37	29750	29750	29400	38800	20900	29850	29593.17	13.02	0	110	30216	30032	29716	29532	29216	30125	29625	31	8950	500	21490	50	1	6216363	1849	4.34	0.39	12	0.02	6861.00	76585.00	37300	20230713	-20.24	28600	20240522	4.02	36750	-19.05	20240202	28600	4.02	20240522	37300	-20.24	20230713	28600	4.02	20240522	0.34	N	192440	500	31 억		809295	N	N	1	N	00	N
65	20240619	090858	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29550	-300	5	-1.01	6860250	232	3.02	29750	29750	29400	38800	20900	29850	29570.04	13.02	0	164	30216	30032	29716	29532	29216	30125	29625	31	8950	500	21490	50	1	6216363	1837	4.31	0.39	12	0.00	6861.00	76585.00	37300	20230713	-20.78	28600	20240522	3.32	36750	-19.59	20240202	28600	3.32	20240522	37300	-20.78	20230713	28600	3.32	20240522	0.34	N	192440	500	31 억		809295	N	N	1	N	00	N
66	20240618	160846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29850	-50	5	-0.17	226857750	7673	99.26	29750	29900	29400	38850	20950	29900	29565.72	13.07	0	-1129	30333	30116	29933	29716	29533	30225	29825	31	8950	500	21520	50	1	6216363	1856	4.35	0.39	12	0.12	6861.00	76585.00	37300	20230713	-19.97	28600	20240522	4.37	36750	-18.78	20240202	28600	4.37	20240522	37300	-19.97	20230713	28600	4.37	20240522	0.36	N	192440	500	31 억		812298	N	N	1	N	00	N
67	20240618	150845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29850	-50	5	-0.17	225992150	7644	98.89	29750	29900	29400	38850	20950	29900	29564.65	13.07	0	-1129	30333	30116	29933	29716	29533	30225	29825	31	8950	500	21520	50	1	6216363	1856	4.35	0.39	12	0.12	6861.00	76585.00	37300	20230713	-19.97	28600	20240522	4.37	36750	-18.78	20240202	28600	4.37	20240522	37300	-19.97	20230713	28600	4.37	20240522	0.36	N	192440	500	31 억		812298	N	N	2	N	00	N
68	20240618	140848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29500	-400	5	-1.34	134911000	4559	58.98	29750	29900	29400	38850	20950	29900	29592.24	13.07	0	-523	30333	30116	29933	29716	29533	30225	29825	31	8950	500	21520	50	1	6216363	1834	4.30	0.39	12	0.07	6861.00	76585.00	37300	20230713	-20.91	28600	20240522	3.15	36750	-19.73	20240202	28600	3.15	20240522	37300	-20.91	20230713	28600	3.15	20240522	0.36	N	192440	500	31 억		812298	N	N	2	N	00	N
69	20240618	130851	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29550	-350	5	-1.17	129482650	4375	56.60	29750	29900	29400	38850	20950	29900	29596.03	13.07	0	-494	30333	30116	29933	29716	29533	30225	29825	31	8950	500	21520	50	1	6216363	1837	4.31	0.39	12	0.07	6861.00	76585.00	37300	20230713	-20.78	28600	20240522	3.32	36750	-19.59	20240202	28600	3.32	20240522	37300	-20.78	20230713	28600	3.32	20240522	0.36	N	192440	500	31 억		812298	N	N	2	N	00	N
70	20240618	120849	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29500	-400	5	-1.34	111096200	3751	48.53	29750	29900	29400	38850	20950	29900	29617.76	13.07	0	-347	30333	30116	29933	29716	29533	30225	29825	31	8950	500	21520	50	1	6216363	1834	4.30	0.39	12	0.06	6861.00	76585.00	37300	20230713	-20.91	28600	20240522	3.15	36750	-19.73	20240202	28600	3.15	20240522	37300	-20.91	20230713	28600	3.15	20240522	0.36	N	192440	500	31 억		812298	N	N	2	N	00	N
71	20240618	110847	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29500	-400	5	-1.34	102413450	3457	44.72	29750	29900	29400	38850	20950	29900	29624.95	13.07	0	-263	30333	30116	29933	29716	29533	30225	29825	31	8950	500	21520	50	1	6216363	1834	4.30	0.39	12	0.06	6861.00	76585.00	37300	20230713	-20.91	28600	20240522	3.15	36750	-19.73	20240202	28600	3.15	20240522	37300	-20.91	20230713	28600	3.15	20240522	0.36	N	192440	500	31 억		812298	N	N	2	N	00	N
72	20240618	100846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29700	-200	5	-0.67	30269400	1018	13.17	29750	29900	29700	38850	20950	29900	29734.18	13.07	0	151	30333	30116	29933	29716	29533	30225	29825	31	8950	500	21520	50	1	6216363	1846	4.33	0.39	12	0.02	6861.00	76585.00	37300	20230713	-20.38	28600	20240522	3.85	36750	-19.18	20240202	28600	3.85	20240522	37300	-20.38	20230713	28600	3.85	20240522	0.36	N	192440	500	31 억		812298	N	N	2	N	00	N
73	20240618	090856	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29750	-150	5	-0.50	3988150	134	1.73	29750	29900	29750	38850	20950	29900	29762.31	13.07	0	78	30333	30116	29933	29716	29533	30225	29825	31	8950	500	21520	50	1	6216363	1849	4.34	0.39	12	0.00	6861.00	76585.00	37300	20230713	-20.24	28600	20240522	4.02	36750	-19.05	20240202	28600	4.02	20240522	37300	-20.24	20230713	28600	4.02	20240522	0.36	N	192440	500	31 억		812298	N	N	2	N	00	N
74	20240617	160840	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29900	-200	5	-0.66	230912250	7730	148.54	29800	30150	29750	39100	21100	30100	29872.21	13.07	0	1432	31000	30550	30250	29800	29500	30400	29650	31	9000	500	21670	50	1	6216363	1859	4.36	0.39	12	0.12	6861.00	76585.00	37300	20230713	-19.84	28600	20240522	4.55	36750	-18.64	20240202	28600	4.55	20240522	37300	-19.84	20230713	28600	4.55	20240522	0.35	N	192440	500	31 억		812506	N	N	2	N	00	N
75	20240617	150847	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29900	-200	5	-0.66	227385000	7612	146.27	29800	30150	29750	39100	21100	30100	29871.91	13.07	0	1396	31000	30550	30250	29800	29500	30400	29650	31	9000	500	21670	50	1	6216363	1859	4.36	0.39	12	0.12	6861.00	76585.00	37300	20230713	-19.84	28600	20240522	4.55	36750	-18.64	20240202	28600	4.55	20240522	37300	-19.84	20230713	28600	4.55	20240522	0.35	N	192440	500	31 억		812506	N	N	3	N	00	N
76	20240617	140838	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29800	-300	5	-1.00	204816050	6855	131.73	29800	30150	29750	39100	21100	30100	29878.34	13.07	0	1308	31000	30550	30250	29800	29500	30400	29650	31	9000	500	21670	50	1	6216363	1852	4.34	0.39	12	0.11	6861.00	76585.00	37300	20230713	-20.11	28600	20240522	4.20	36750	-18.91	20240202	28600	4.20	20240522	37300	-20.11	20230713	28600	4.20	20240522	0.35	N	192440	500	31 억		812506	N	N	3	N	00	N
77	20240617	130838	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29950	-150	5	-0.50	161480850	5403	103.82	29800	30150	29750	39100	21100	30100	29887.26	13.07	0	1439	31000	30550	30250	29800	29500	30400	29650	31	9000	500	21670	50	1	6216363	1862	4.37	0.39	12	0.09	6861.00	76585.00	37300	20230713	-19.71	28600	20240522	4.72	36750	-18.50	20240202	28600	4.72	20240522	37300	-19.71	20230713	28600	4.72	20240522	0.35	N	192440	500	31 억		812506	N	N	3	N	00	N
78	20240617	120838	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29950	-150	5	-0.50	150458250	5035	96.75	29800	30150	29750	39100	21100	30100	29882.47	13.07	0	1413	31000	30550	30250	29800	29500	30400	29650	31	9000	500	21670	50	1	6216363	1862	4.37	0.39	12	0.08	6861.00	76585.00	37300	20230713	-19.71	28600	20240522	4.72	36750	-18.50	20240202	28600	4.72	20240522	37300	-19.71	20230713	28600	4.72	20240522	0.35	N	192440	500	31 억		812506	N	N	3	N	00	N
79	20240617	110832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29950	-150	5	-0.50	144205150	4826	92.74	29800	30150	29750	39100	21100	30100	29880.88	13.07	0	1437	31000	30550	30250	29800	29500	30400	29650	31	9000	500	21670	50	1	6216363	1862	4.37	0.39	12	0.08	6861.00	76585.00	37300	20230713	-19.71	28600	20240522	4.72	36750	-18.50	20240202	28600	4.72	20240522	37300	-19.71	20230713	28600	4.72	20240522	0.35	N	192440	500	31 억		812506	N	N	3	N	00	N
80	20240617	100832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29850	-250	5	-0.83	115775050	3878	74.52	29800	30150	29750	39100	21100	30100	29854.32	13.07	0	1633	31000	30550	30250	29800	29500	30400	29650	31	9000	500	21670	50	1	6216363	1856	4.35	0.39	12	0.06	6861.00	76585.00	37300	20230713	-19.97	28600	20240522	4.37	36750	-18.78	20240202	28600	4.37	20240522	37300	-19.97	20230713	28600	4.37	20240522	0.35	N	192440	500	31 억		812506	N	N	3	N	00	N
81	20240617	090838	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29900	-200	5	-0.66	2239850	75	1.44	29800	30150	29800	39100	21100	30100	29864.67	13.07	0	-7	31000	30550	30250	29800	29500	30400	29650	31	9000	500	21670	50	1	6216363	1859	4.36	0.39	12	0.00	6861.00	76585.00	37300	20230713	-19.84	28600	20240522	4.55	36750	-18.64	20240202	28600	4.55	20240522	37300	-19.84	20230713	28600	4.55	20240522	0.35	N	192440	500	31 억		812506	N	N	3	N	00	N
82	20240614	160722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30100	-400	5	-1.31	157113200	5188	32.61	30450	30700	29950	39650	21350	30500	30284.25	13.07	0	129	31733	31116	30333	29716	28933	31425	30025	31	9150	500	21960	50	1	6216363	1871	4.39	0.39	12	0.08	6861.00	76585.00	37300	20230713	-19.30	28600	20240522	5.24	36750	-18.10	20240202	28600	5.24	20240522	37300	-19.30	20230713	28600	5.24	20240522	0.35	N	192440	500	31 억		812359	N	N	3	N	00	N
83	20240614	150725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30100	-400	5	-1.31	145496950	4802	30.19	30450	30700	29950	39650	21350	30500	30299.24	13.07	0	227	31733	31116	30333	29716	28933	31425	30025	31	9150	500	21960	50	1	6216363	1871	4.39	0.39	12	0.08	6861.00	76585.00	37300	20230713	-19.30	28600	20240522	5.24	36750	-18.10	20240202	28600	5.24	20240522	37300	-19.30	20230713	28600	5.24	20240522	0.35	N	192440	500	31 억		812359	N	N	3	N	00	N
84	20240614	140724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30000	-500	5	-1.64	130678700	4309	27.09	30450	30700	29950	39650	21350	30500	30326.92	13.07	0	184	31733	31116	30333	29716	28933	31425	30025	31	9150	500	21960	50	1	6216363	1865	4.37	0.39	12	0.07	6861.00	76585.00	37300	20230713	-19.57	28600	20240522	4.90	36750	-18.37	20240202	28600	4.90	20240522	37300	-19.57	20230713	28600	4.90	20240522	0.35	N	192440	500	31 억		812359	N	N	3	N	00	N
85	20240614	130727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30250	-250	5	-0.82	85871950	2823	17.75	30450	30700	30250	39650	21350	30500	30418.69	13.07	0	-34	31733	31116	30333	29716	28933	31425	30025	31	9150	500	21960	50	1	6216363	1880	4.41	0.39	12	0.05	6861.00	76585.00	37300	20230713	-18.90	28600	20240522	5.77	36750	-17.69	20240202	28600	5.77	20240522	37300	-18.90	20230713	28600	5.77	20240522	0.35	N	192440	500	31 억		812359	N	N	3	N	00	N
86	20240614	120728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30450	-50	5	-0.16	80259900	2638	16.58	30450	30700	30250	39650	21350	30500	30424.53	13.07	0	-106	31733	31116	30333	29716	28933	31425	30025	31	9150	500	21960	50	1	6216363	1893	4.44	0.40	12	0.04	6861.00	76585.00	37300	20230713	-18.36	28600	20240522	6.47	36750	-17.14	20240202	28600	6.47	20240522	37300	-18.36	20230713	28600	6.47	20240522	0.35	N	192440	500	31 억		812359	N	N	3	N	00	N
87	20240614	110823	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30400	-100	5	-0.33	79499500	2613	16.43	30450	30700	30250	39650	21350	30500	30424.61	13.07	0	-114	31733	31116	30333	29716	28933	31425	30025	31	9150	500	21960	50	1	6216363	1890	4.43	0.40	12	0.04	6861.00	76585.00	37300	20230713	-18.50	28600	20240522	6.29	36750	-17.28	20240202	28600	6.29	20240522	37300	-18.50	20230713	28600	6.29	20240522	0.35	N	192440	500	31 억		812359	N	N	3	N	00	N
88	20240614	100822	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30500	0	3	0.00	76033350	2499	15.71	30450	30700	30250	39650	21350	30500	30425.51	13.07	0	-127	31733	31116	30333	29716	28933	31425	30025	31	9150	500	21960	50	1	6216363	1896	4.45	0.40	12	0.04	6861.00	76585.00	37300	20230713	-18.23	28600	20240522	6.64	36750	-17.01	20240202	28600	6.64	20240522	37300	-18.23	20230713	28600	6.64	20240522	0.35	N	192440	500	31 억		812359	N	N	3	N	00	N
89	20240614	090827	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30500	0	3	0.00	8234350	270	1.70	30450	30600	30450	39650	21350	30500	30497.59	13.07	0	43	31733	31116	30333	29716	28933	31425	30025	31	9150	500	21960	50	1	6216363	1896	4.45	0.40	12	0.00	6861.00	76585.00	37300	20230713	-18.23	28600	20240522	6.64	36750	-17.01	20240202	28600	6.64	20240522	37300	-18.23	20230713	28600	6.64	20240522	0.35	N	192440	500	31 억		812359	N	N	3	N	00	N
90	20240613	160815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30500	950	2	3.21	479096400	15780	152.14	29600	30950	29550	38400	20700	29550	30360.99	13.00	0	2697	30116	29832	29666	29382	29216	29750	29300	31	8850	500	21270	50	1	6216363	1896	4.45	0.40	12	0.25	6861.00	76585.00	37300	20230713	-18.23	28600	20240522	6.64	36750	-17.01	20240202	28600	6.64	20240522	37300	-18.23	20230713	28600	6.64	20240522	0.35	N	192440	500	31 억		808089	N	N	3	N	00	N
91	20240613	150828	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30600	1050	2	3.55	471671750	15537	149.80	29600	30950	29550	38400	20700	29550	30357.97	13.00	0	2623	30116	29832	29666	29382	29216	29750	29300	31	8850	500	21270	50	1	6216363	1902	4.46	0.40	12	0.25	6861.00	76585.00	37300	20230713	-17.96	28600	20240522	6.99	36750	-16.73	20240202	28600	6.99	20240522	37300	-17.96	20230713	28600	6.99	20240522	0.35	N	192440	500	31 억		808089	N	N	0	N	00	N
92	20240613	140819	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30650	1100	2	3.72	452798900	14921	143.86	29600	30950	29550	38400	20700	29550	30346.42	13.00	0	2697	30116	29832	29666	29382	29216	29750	29300	31	8850	500	21270	50	1	6216363	1905	4.47	0.40	12	0.24	6861.00	76585.00	37300	20230713	-17.83	28600	20240522	7.17	36750	-16.60	20240202	28600	7.17	20240522	37300	-17.83	20230713	28600	7.17	20240522	0.35	N	192440	500	31 억		808089	N	N	0	N	00	N
93	20240613	130820	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30700	1150	2	3.89	420431550	13862	133.65	29600	30950	29550	38400	20700	29550	30329.79	13.00	0	2654	30116	29832	29666	29382	29216	29750	29300	31	8850	500	21270	50	1	6216363	1908	4.47	0.40	12	0.22	6861.00	76585.00	37300	20230713	-17.69	28600	20240522	7.34	36750	-16.46	20240202	28600	7.34	20240522	37300	-17.69	20230713	28600	7.34	20240522	0.35	N	192440	500	31 억		808089	N	N	0	N	00	N
94	20240613	120821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30750	1200	2	4.06	341507850	11295	108.90	29600	30950	29550	38400	20700	29550	30235.31	13.00	0	2643	30116	29832	29666	29382	29216	29750	29300	31	8850	500	21270	50	1	6216363	1912	4.48	0.40	12	0.18	6861.00	76585.00	37300	20230713	-17.56	28600	20240522	7.52	36750	-16.33	20240202	28600	7.52	20240522	37300	-17.56	20230713	28600	7.52	20240522	0.35	N	192440	500	31 억		808089	N	N	0	N	00	N
95	20240613	110815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	30350	800	2	2.71	180712600	6035	58.19	29600	30350	29550	38400	20700	29550	29944.09	13.00	0	2102	30116	29832	29666	29382	29216	29750	29300	31	8850	500	21270	50	1	6216363	1887	4.42	0.40	12	0.10	6861.00	76585.00	37300	20230713	-18.63	28600	20240522	6.12	36750	-17.41	20240202	28600	6.12	20240522	37300	-18.63	20230713	28600	6.12	20240522	0.35	N	192440	500	31 억		808089	N	N	0	N	00	N
96	20240613	100814	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29700	150	2	0.51	30178000	1019	9.82	29600	29750	29550	38400	20700	29550	29615.31	13.00	0	250	30116	29832	29666	29382	29216	29750	29300	31	8850	500	21270	50	1	6216363	1846	4.33	0.39	12	0.02	6861.00	76585.00	37300	20230713	-20.38	28600	20240522	3.85	36750	-19.18	20240202	28600	3.85	20240522	37300	-20.38	20230713	28600	3.85	20240522	0.35	N	192440	500	31 억		808089	N	N	0	N	00	N
97	20240613	090823	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29700	150	2	0.51	2159100	73	0.70	29600	29750	29550	38400	20700	29550	29576.71	13.00	0	14	30116	29832	29666	29382	29216	29750	29300	31	8850	500	21270	50	1	6216363	1846	4.33	0.39	12	0.00	6861.00	76585.00	37300	20230713	-20.38	28600	20240522	3.85	36750	-19.18	20240202	28600	3.85	20240522	37300	-20.38	20230713	28600	3.85	20240522	0.35	N	192440	500	31 억		808089	N	N	0	N	00	N
98	20240612	160808	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29550	-150	5	-0.51	308495200	10372	116.75	29700	29950	29500	38600	20800	29700	29743.08	13.05	0	-21	30200	29950	29700	29450	29200	29950	29450	31	8900	500	21380	50	1	6216363	1837	4.31	0.39	12	0.17	6861.00	76585.00	37300	20230713	-20.78	28600	20240522	3.32	36750	-19.59	20240202	28600	3.32	20240522	37300	-20.78	20230713	28600	3.32	20240522	0.35	N	192440	500	31 억		811232	N	N	3	N	00	N
99	20240612	150819	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29500	-200	5	-0.67	307697600	10345	116.45	29700	29950	29500	38600	20800	29700	29743.61	13.05	0	-36	30200	29950	29700	29450	29200	29950	29450	31	8900	500	21380	50	1	6216363	1834	4.30	0.39	12	0.17	6861.00	76585.00	37300	20230713	-20.91	28600	20240522	3.15	36750	-19.73	20240202	28600	3.15	20240522	37300	-20.91	20230713	28600	3.15	20240522	0.35	N	192440	500	31 억		811232	N	N	3	N	00	N
100	20240612	140811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29550	-150	5	-0.51	299953450	10083	113.50	29700	29950	29550	38600	20800	29700	29748.43	13.05	0	-67	30200	29950	29700	29450	29200	29950	29450	31	8900	500	21380	50	1	6216363	1837	4.31	0.39	12	0.16	6861.00	76585.00	37300	20230713	-20.78	28600	20240522	3.32	36750	-19.59	20240202	28600	3.32	20240522	37300	-20.78	20230713	28600	3.32	20240522	0.35	N	192440	500	31 억		811232	N	N	3	N	00	N
101	20240612	130814	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29600	-100	5	-0.34	224672400	7554	85.03	29700	29950	29600	38600	20800	29700	29742.18	13.05	0	-83	30200	29950	29700	29450	29200	29950	29450	31	8900	500	21380	50	1	6216363	1840	4.31	0.39	12	0.12	6861.00	76585.00	37300	20230713	-20.64	28600	20240522	3.50	36750	-19.46	20240202	28600	3.50	20240522	37300	-20.64	20230713	28600	3.50	20240522	0.35	N	192440	500	31 억		811232	N	N	3	N	00	N
102	20240612	120810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29650	-50	5	-0.17	202094350	6792	76.45	29700	29950	29650	38600	20800	29700	29754.76	13.05	0	-32	30200	29950	29700	29450	29200	29950	29450	31	8900	500	21380	50	1	6216363	1843	4.32	0.39	12	0.11	6861.00	76585.00	37300	20230713	-20.51	28600	20240522	3.67	36750	-19.32	20240202	28600	3.67	20240522	37300	-20.51	20230713	28600	3.67	20240522	0.35	N	192440	500	31 억		811232	N	N	3	N	00	N
103	20240612	110810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29750	50	2	0.17	135542100	4549	51.20	29700	29950	29650	38600	20800	29700	29796.02	13.05	0	-196	30200	29950	29700	29450	29200	29950	29450	31	8900	500	21380	50	1	6216363	1849	4.34	0.39	12	0.07	6861.00	76585.00	37300	20230713	-20.24	28600	20240522	4.02	36750	-19.05	20240202	28600	4.02	20240522	37300	-20.24	20230713	28600	4.02	20240522	0.35	N	192440	500	31 억		811232	N	N	3	N	00	N
104	20240612	100813	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29700	0	3	0.00	98798250	3315	37.31	29700	29950	29650	38600	20800	29700	29803.39	13.05	0	-116	30200	29950	29700	29450	29200	29950	29450	31	8900	500	21380	50	1	6216363	1846	4.33	0.39	12	0.05	6861.00	76585.00	37300	20230713	-20.38	28600	20240522	3.85	36750	-19.18	20240202	28600	3.85	20240522	37300	-20.38	20230713	28600	3.85	20240522	0.35	N	192440	500	31 억		811232	N	N	3	N	00	N
105	20240612	090812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29950	250	2	0.84	3442550	115	1.29	29700	29950	29650	38600	20800	29700	29935.22	13.05	0	8	30200	29950	29700	29450	29200	29950	29450	31	8900	500	21380	50	1	6216363	1862	4.37	0.39	12	0.00	6861.00	76585.00	37300	20230713	-19.71	28600	20240522	4.72	36750	-18.50	20240202	28600	4.72	20240522	37300	-19.71	20230713	28600	4.72	20240522	0.35	N	192440	500	31 억		811232	N	N	3	N	00	N
106	20240610	160806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29700	50	2	0.17	264292400	8897	48.27	29300	30050	29150	38500	20800	29650	29705.83	13.13	0	433	30383	30016	29433	29066	28483	30200	29250	31	8850	500	21340	50	1	6216363	1846	4.33	0.39	12	0.14	6861.00	76585.00	37300	20230713	-20.38	28600	20240522	3.85	36750	-19.18	20240202	28600	3.85	20240522	37300	-20.38	20230713	28600	3.85	20240522	0.35	N	192440	500	31 억		816114	N	N	1	N	00	N
107	20240610	150814	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29700	50	2	0.17	253495000	8534	46.30	29300	30050	29150	38500	20800	29650	29704.12	13.13	0	352	30383	30016	29433	29066	28483	30200	29250	31	8850	500	21340	50	1	6216363	1846	4.33	0.39	12	0.14	6861.00	76585.00	37300	20230713	-20.38	28600	20240522	3.85	36750	-19.18	20240202	28600	3.85	20240522	37300	-20.38	20230713	28600	3.85	20240522	0.35	N	192440	500	31 억		816114	N	N	1	N	00	N
108	20240610	140808	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29800	150	2	0.51	229843950	7738	41.98	29300	30050	29150	38500	20800	29650	29703.28	13.13	0	317	30383	30016	29433	29066	28483	30200	29250	31	8850	500	21340	50	1	6216363	1852	4.34	0.39	12	0.12	6861.00	76585.00	37300	20230713	-20.11	28600	20240522	4.20	36750	-18.91	20240202	28600	4.20	20240522	37300	-20.11	20230713	28600	4.20	20240522	0.35	N	192440	500	31 억		816114	N	N	1	N	00	N
109	20240610	130805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29800	150	2	0.51	115448650	3922	21.28	29300	29800	29150	38500	20800	29650	29436.17	13.13	0	310	30383	30016	29433	29066	28483	30200	29250	31	8850	500	21340	50	1	6216363	1852	4.34	0.39	12	0.06	6861.00	76585.00	37300	20230713	-20.11	28600	20240522	4.20	36750	-18.91	20240202	28600	4.20	20240522	37300	-20.11	20230713	28600	4.20	20240522	0.35	N	192440	500	31 억		816114	N	N	1	N	00	N
110	20240610	120807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29450	-200	5	-0.67	38027950	1298	7.04	29300	29550	29150	38500	20800	29650	29297.34	13.13	0	256	30383	30016	29433	29066	28483	30200	29250	31	8850	500	21340	50	1	6216363	1831	4.29	0.38	12	0.02	6861.00	76585.00	37300	20230713	-21.05	28600	20240522	2.97	36750	-19.86	20240202	28600	2.97	20240522	37300	-21.05	20230713	28600	2.97	20240522	0.35	N	192440	500	31 억		816114	N	N	1	N	00	N
111	20240610	110809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29300	-350	5	-1.18	35734350	1220	6.62	29300	29550	29150	38500	20800	29650	29290.45	13.13	0	262	30383	30016	29433	29066	28483	30200	29250	31	8850	500	21340	50	1	6216363	1821	4.27	0.38	12	0.02	6861.00	76585.00	37300	20230713	-21.45	28600	20240522	2.45	36750	-20.27	20240202	28600	2.45	20240522	37300	-21.45	20230713	28600	2.45	20240522	0.35	N	192440	500	31 억		816114	N	N	1	N	00	N
112	20240610	100807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29300	-350	5	-1.18	30283400	1034	5.61	29300	29550	29150	38500	20800	29650	29287.62	13.13	0	227	30383	30016	29433	29066	28483	30200	29250	31	8850	500	21340	50	1	6216363	1821	4.27	0.38	12	0.02	6861.00	76585.00	37300	20230713	-21.45	28600	20240522	2.45	36750	-20.27	20240202	28600	2.45	20240522	37300	-21.45	20230713	28600	2.45	20240522	0.35	N	192440	500	31 억		816114	N	N	1	N	00	N
113	20240610	090812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29300	-350	5	-1.18	11251650	384	2.08	29300	29400	29250	38500	20800	29650	29301.17	13.13	0	41	30383	30016	29433	29066	28483	30200	29250	31	8850	500	21340	50	1	6216363	1821	4.27	0.38	12	0.01	6861.00	76585.00	37300	20230713	-21.45	28600	20240522	2.45	36750	-20.27	20240202	28600	2.45	20240522	37300	-21.45	20230713	28600	2.45	20240522	0.35	N	192440	500	31 억		816114	N	N	1	N	00	N
114	20240607	160834	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29650	650	2	2.24	543381250	18429	592.19	29000	29800	28850	37700	20300	29000	29485.12	13.27	0	-3923	29500	29250	29050	28800	28600	29150	28700	31	8700	500	20880	50	1	6216363	1843	4.32	0.39	12	0.30	6861.00	76585.00	37300	20230713	-20.51	28600	20240522	3.67	36750	-19.32	20240202	28600	3.67	20240522	37300	-20.51	20230713	28600	3.67	20240522	0.35	N	192440	500	31 억		825083	N	N	1	N	00	N
115	20240607	150840	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29700	700	2	2.41	540889550	18345	589.49	29000	29800	28850	37700	20300	29000	29484.30	13.27	0	-3947	29500	29250	29050	28800	28600	29150	28700	31	8700	500	20880	50	1	6216363	1846	4.33	0.39	12	0.30	6861.00	76585.00	37300	20230713	-20.38	28600	20240522	3.85	36750	-19.18	20240202	28600	3.85	20240522	37300	-20.38	20230713	28600	3.85	20240522	0.35	N	192440	500	31 억		825083	N	N	0	N	00	N
116	20240607	140834	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29700	700	2	2.41	430000050	14598	469.09	29000	29800	28850	37700	20300	29000	29456.09	13.27	0	-4370	29500	29250	29050	28800	28600	29150	28700	31	8700	500	20880	50	1	6216363	1846	4.33	0.39	12	0.23	6861.00	76585.00	37300	20230713	-20.38	28600	20240522	3.85	36750	-19.18	20240202	28600	3.85	20240522	37300	-20.38	20230713	28600	3.85	20240522	0.35	N	192440	500	31 억		825083	N	N	0	N	00	N
117	20240607	130830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29000	0	3	0.00	62555150	2157	69.31	29000	29250	28850	37700	20300	29000	29001.00	13.27	0	-9	29500	29250	29050	28800	28600	29150	28700	31	8700	500	20880	50	1	6216363	1803	4.23	0.38	12	0.03	6861.00	76585.00	37300	20230713	-22.25	28600	20240522	1.40	36750	-21.09	20240202	28600	1.40	20240522	37300	-22.25	20230713	28600	1.40	20240522	0.35	N	192440	500	31 억		825083	N	N	0	N	00	N
118	20240607	120835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29050	50	2	0.17	42360050	1460	46.92	29000	29250	28850	37700	20300	29000	29013.73	13.27	0	-18	29500	29250	29050	28800	28600	29150	28700	31	8700	500	20880	50	1	6216363	1806	4.23	0.38	12	0.02	6861.00	76585.00	37300	20230713	-22.12	28600	20240522	1.57	36750	-20.95	20240202	28600	1.57	20240522	37300	-22.12	20230713	28600	1.57	20240522	0.35	N	192440	500	31 억		825083	N	N	0	N	00	N
119	20240607	110821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29000	0	3	0.00	29980750	1034	33.23	29000	29250	28850	37700	20300	29000	28994.92	13.27	0	42	29500	29250	29050	28800	28600	29150	28700	31	8700	500	20880	50	1	6216363	1803	4.23	0.38	12	0.02	6861.00	76585.00	37300	20230713	-22.25	28600	20240522	1.40	36750	-21.09	20240202	28600	1.40	20240522	37300	-22.25	20230713	28600	1.40	20240522	0.35	N	192440	500	31 억		825083	N	N	0	N	00	N
120	20240607	100835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29050	50	2	0.17	15490850	534	17.16	29000	29250	28850	37700	20300	29000	29009.08	13.27	0	29	29500	29250	29050	28800	28600	29150	28700	31	8700	500	20880	50	1	6216363	1806	4.23	0.38	12	0.01	6861.00	76585.00	37300	20230713	-22.12	28600	20240522	1.57	36750	-20.95	20240202	28600	1.57	20240522	37300	-22.12	20230713	28600	1.57	20240522	0.35	N	192440	500	31 억		825083	N	N	0	N	00	N
121	20240607	090833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29250	250	2	0.86	2924200	101	3.25	29000	29250	28850	37700	20300	29000	28952.48	13.27	0	6	29500	29250	29050	28800	28600	29150	28700	31	8700	500	20880	50	1	6216363	1818	4.26	0.38	12	0.00	6861.00	76585.00	37300	20230713	-21.58	28600	20240522	2.27	36750	-20.41	20240202	28600	2.27	20240522	37300	-21.58	20230713	28600	2.27	20240522	0.35	N	192440	500	31 억		825083	N	N	0	N	00	N
122	20240605	160831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29000	0	3	0.00	90036400	3112	75.57	29250	29300	28850	37700	20300	29000	28932.01	13.28	0	-320	29566	29282	29116	28832	28666	29200	28750	31	8700	500	20880	50	1	6216363	1803	4.23	0.38	12	0.05	6861.00	76585.00	37300	20230713	-22.25	28600	20240522	1.40	36750	-21.09	20240202	28600	1.40	20240522	37300	-22.25	20230713	28600	1.40	20240522	0.35	N	192440	500	31 억		825541	N	N	1	N	00	N
123	20240605	150827	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28950	-50	5	-0.17	85403050	2952	71.69	29250	29300	28850	37700	20300	29000	28930.57	13.28	0	-305	29566	29282	29116	28832	28666	29200	28750	31	8700	500	20880	50	1	6216363	1800	4.22	0.38	12	0.05	6861.00	76585.00	37300	20230713	-22.39	28600	20240522	1.22	36750	-21.22	20240202	28600	1.22	20240522	37300	-22.39	20230713	28600	1.22	20240522	0.35	N	192440	500	31 억		825541	N	N	1	N	00	N
124	20240605	140830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28900	-100	5	-0.34	82305350	2845	69.09	29250	29300	28850	37700	20300	29000	28929.82	13.28	0	-288	29566	29282	29116	28832	28666	29200	28750	31	8700	500	20880	50	1	6216363	1797	4.21	0.38	12	0.05	6861.00	76585.00	37300	20230713	-22.52	28600	20240522	1.05	36750	-21.36	20240202	28600	1.05	20240522	37300	-22.52	20230713	28600	1.05	20240522	0.35	N	192440	500	31 억		825541	N	N	1	N	00	N
125	20240605	130830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28900	-100	5	-0.34	75455950	2608	63.33	29250	29300	28850	37700	20300	29000	28932.50	13.28	0	-287	29566	29282	29116	28832	28666	29200	28750	31	8700	500	20880	50	1	6216363	1797	4.21	0.38	12	0.04	6861.00	76585.00	37300	20230713	-22.52	28600	20240522	1.05	36750	-21.36	20240202	28600	1.05	20240522	37300	-22.52	20230713	28600	1.05	20240522	0.35	N	192440	500	31 억		825541	N	N	1	N	00	N
126	20240605	120828	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28900	-100	5	-0.34	62359050	2155	52.33	29250	29300	28850	37700	20300	29000	28936.91	13.28	0	-272	29566	29282	29116	28832	28666	29200	28750	31	8700	500	20880	50	1	6216363	1797	4.21	0.38	12	0.03	6861.00	76585.00	37300	20230713	-22.52	28600	20240522	1.05	36750	-21.36	20240202	28600	1.05	20240522	37300	-22.52	20230713	28600	1.05	20240522	0.35	N	192440	500	31 억		825541	N	N	1	N	00	N
127	20240605	110828	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	28850	-150	5	-0.52	53603700	1852	44.97	29250	29300	28850	37700	20300	29000	28943.68	13.28	0	-229	29566	29282	29116	28832	28666	29200	28750	31	8700	500	20880	50	1	6216363	1793	4.20	0.38	12	0.03	6861.00	76585.00	37300	20230713	-22.65	28600	20240522	0.87	36750	-21.50	20240202	28600	0.87	20240522	37300	-22.65	20230713	28600	0.87	20240522	0.35	N	192440	500	31 억		825541	N	N	1	N	00	N
128	20240605	100827	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29000	0	3	0.00	26136150	901	21.88	29250	29300	28950	37700	20300	29000	29007.94	13.28	0	-191	29566	29282	29116	28832	28666	29200	28750	31	8700	500	20880	50	1	6216363	1803	4.23	0.38	12	0.01	6861.00	76585.00	37300	20230713	-22.25	28600	20240522	1.40	36750	-21.09	20240202	28600	1.40	20240522	37300	-22.25	20230713	28600	1.40	20240522	0.35	N	192440	500	31 억		825541	N	N	1	N	00	N
129	20240605	090826	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29200	200	2	0.69	322100	11	0.27	29250	29300	29200	37700	20300	29000	29281.82	13.28	0	3	29566	29282	29116	28832	28666	29200	28750	31	8700	500	20880	50	1	6216363	1815	4.26	0.38	12	0.00	6861.00	76585.00	37300	20230713	-21.72	28600	20240522	2.10	36750	-20.54	20240202	28600	2.10	20240522	37300	-21.72	20230713	28600	2.10	20240522	0.35	N	192440	500	31 억		825541	N	N	1	N	00	N
130	20240604	160821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29000	-200	5	-0.68	119741300	4118	151.06	29400	29400	28950	37950	20450	29200	29077.54	13.30	0	-1242	29866	29532	29166	28832	28466	29700	29000	31	8750	500	21020	50	1	6216363	1803	4.23	0.38	12	0.07	6861.00	76585.00	37300	20230713	-22.25	28600	20240522	1.40	36750	-21.09	20240202	28600	1.40	20240522	37300	-22.25	20230713	28600	1.40	20240522	0.35	N	192440	500	31 억		826784	N	N	1	N	00	N
131	20240604	150820	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29100	-100	5	-0.34	118347000	4070	149.30	29400	29400	28950	37950	20450	29200	29077.89	13.30	0	-1213	29866	29532	29166	28832	28466	29700	29000	31	8750	500	21020	50	1	6216363	1809	4.24	0.38	12	0.07	6861.00	76585.00	37300	20230713	-21.98	28600	20240522	1.75	36750	-20.82	20240202	28600	1.75	20240522	37300	-21.98	20230713	28600	1.75	20240522	0.35	N	192440	500	31 억		826784	N	N	1	N	00	N
132	20240604	140823	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29000	-200	5	-0.68	106177950	3650	133.90	29400	29400	29000	37950	20450	29200	29089.85	13.30	0	-1169	29866	29532	29166	28832	28466	29700	29000	31	8750	500	21020	50	1	6216363	1803	4.23	0.38	12	0.06	6861.00	76585.00	37300	20230713	-22.25	28600	20240522	1.40	36750	-21.09	20240202	28600	1.40	20240522	37300	-22.25	20230713	28600	1.40	20240522	0.35	N	192440	500	31 억		826784	N	N	1	N	00	N
133	20240604	130820	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29000	-200	5	-0.68	93415900	3210	117.75	29400	29400	29000	37950	20450	29200	29101.53	13.30	0	-1168	29866	29532	29166	28832	28466	29700	29000	31	8750	500	21020	50	1	6216363	1803	4.23	0.38	12	0.05	6861.00	76585.00	37300	20230713	-22.25	28600	20240522	1.40	36750	-21.09	20240202	28600	1.40	20240522	37300	-22.25	20230713	28600	1.40	20240522	0.35	N	192440	500	31 억		826784	N	N	1	N	00	N
134	20240604	120818	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29200	0	3	0.00	66261550	2275	83.46	29400	29400	29100	37950	20450	29200	29125.96	13.30	0	-1140	29866	29532	29166	28832	28466	29700	29000	31	8750	500	21020	50	1	6216363	1815	4.26	0.38	12	0.04	6861.00	76585.00	37300	20230713	-21.72	28600	20240522	2.10	36750	-20.54	20240202	28600	2.10	20240522	37300	-21.72	20230713	28600	2.10	20240522	0.35	N	192440	500	31 억		826784	N	N	1	N	00	N
135	20240604	110815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29100	-100	5	-0.34	24850000	852	31.25	29400	29400	29100	37950	20450	29200	29166.67	13.30	0	-42	29866	29532	29166	28832	28466	29700	29000	31	8750	500	21020	50	1	6216363	1809	4.24	0.38	12	0.01	6861.00	76585.00	37300	20230713	-21.98	28600	20240522	1.75	36750	-20.82	20240202	28600	1.75	20240522	37300	-21.98	20230713	28600	1.75	20240522	0.35	N	192440	500	31 억		826784	N	N	1	N	00	N
136	20240604	100818	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29200	0	3	0.00	14654500	502	18.42	29400	29400	29150	37950	20450	29200	29192.23	13.30	0	-40	29866	29532	29166	28832	28466	29700	29000	31	8750	500	21020	50	1	6216363	1815	4.26	0.38	12	0.01	6861.00	76585.00	37300	20230713	-21.72	28600	20240522	2.10	36750	-20.54	20240202	28600	2.10	20240522	37300	-21.72	20230713	28600	2.10	20240522	0.35	N	192440	500	31 억		826784	N	N	1	N	00	N
137	20240604	090818	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29400	200	2	0.68	382200	13	0.48	29400	29400	29400	37950	20450	29200	29400.00	13.30	0	1	29866	29532	29166	28832	28466	29700	29000	31	8750	500	21020	50	1	6216363	1828	4.29	0.38	12	0.00	6861.00	76585.00	37300	20230713	-21.18	28600	20240522	2.80	36750	-20.00	20240202	28600	2.80	20240522	37300	-21.18	20230713	28600	2.80	20240522	0.35	N	192440	500	31 억		826784	N	N	1	N	00	N
138	20240603	160809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29200	300	2	1.04	79546150	2726	144.85	28850	29500	28800	37550	20250	28900	29180.54	13.30	0	153	29433	29166	29033	28766	28633	29100	28700	31	8650	500	20800	50	1	6216363	1815	4.26	0.38	12	0.04	6861.00	76585.00	37300	20230713	-21.72	28600	20240522	2.10	36750	-20.54	20240202	28600	2.10	20240522	37300	-21.72	20230713	28600	2.10	20240522	0.34	N	192440	500	31 억		826704	N	N	1	N	00	N
139	20240603	150810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29200	300	2	1.04	77883250	2669	141.82	28850	29500	28800	37550	20250	28900	29180.69	13.30	0	159	29433	29166	29033	28766	28633	29100	28700	31	8650	500	20800	50	1	6216363	1815	4.26	0.38	12	0.04	6861.00	76585.00	37300	20230713	-21.72	28600	20240522	2.10	36750	-20.54	20240202	28600	2.10	20240522	37300	-21.72	20230713	28600	2.10	20240522	0.34	N	192440	500	31 억		826704	N	N	0	N	00	N
140	20240603	140808	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29100	200	2	0.69	71346050	2445	129.91	28850	29500	28800	37550	20250	28900	29180.39	13.30	0	233	29433	29166	29033	28766	28633	29100	28700	31	8650	500	20800	50	1	6216363	1809	4.24	0.38	12	0.04	6861.00	76585.00	37300	20230713	-21.98	28600	20240522	1.75	36750	-20.82	20240202	28600	1.75	20240522	37300	-21.98	20230713	28600	1.75	20240522	0.34	N	192440	500	31 억		826704	N	N	0	N	00	N
141	20240603	130810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29100	200	2	0.69	66478400	2278	121.04	28850	29500	28800	37550	20250	28900	29182.79	13.30	0	211	29433	29166	29033	28766	28633	29100	28700	31	8650	500	20800	50	1	6216363	1809	4.24	0.38	12	0.04	6861.00	76585.00	37300	20230713	-21.98	28600	20240522	1.75	36750	-20.82	20240202	28600	1.75	20240522	37300	-21.98	20230713	28600	1.75	20240522	0.34	N	192440	500	31 억		826704	N	N	0	N	00	N
142	20240603	120809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29150	250	2	0.87	63245000	2167	115.14	28850	29500	28800	37550	20250	28900	29185.51	13.30	0	145	29433	29166	29033	28766	28633	29100	28700	31	8650	500	20800	50	1	6216363	1812	4.25	0.38	12	0.03	6861.00	76585.00	37300	20230713	-21.85	28600	20240522	1.92	36750	-20.68	20240202	28600	1.92	20240522	37300	-21.85	20230713	28600	1.92	20240522	0.34	N	192440	500	31 억		826704	N	N	0	N	00	N
143	20240603	110803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29300	400	2	1.38	38224850	1308	69.50	28850	29500	28800	37550	20250	28900	29223.89	13.30	0	-48	29433	29166	29033	28766	28633	29100	28700	31	8650	500	20800	50	1	6216363	1821	4.27	0.38	12	0.02	6861.00	76585.00	37300	20230713	-21.45	28600	20240522	2.45	36750	-20.27	20240202	28600	2.45	20240522	37300	-21.45	20230713	28600	2.45	20240522	0.34	N	192440	500	31 억		826704	N	N	0	N	00	N
144	20240603	100800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29300	400	2	1.38	26793650	918	48.78	28850	29500	28800	37550	20250	28900	29186.98	13.30	0	-89	29433	29166	29033	28766	28633	29100	28700	31	8650	500	20800	50	1	6216363	1821	4.27	0.38	12	0.01	6861.00	76585.00	37300	20230713	-21.45	28600	20240522	2.45	36750	-20.27	20240202	28600	2.45	20240522	37300	-21.45	20230713	28600	2.45	20240522	0.34	N	192440	500	31 억		826704	N	N	0	N	00	N
145	20240603	090800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	29000	100	2	0.35	5477700	189	10.04	28850	29150	28800	37550	20250	28900	28982.54	13.30	0	55	29433	29166	29033	28766	28633	29100	28700	31	8650	500	20800	50	1	6216363	1803	4.23	0.38	12	0.00	6861.00	76585.00	37300	20230713	-22.25	28600	20240522	1.40	36750	-21.09	20240202	28600	1.40	20240522	37300	-22.25	20230713	28600	1.40	20240522	0.34	N	192440	500	31 억		826704	N	N	0	N	00	N