KissMeData/085670/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	160716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6430	40	2	0.63	1851384540	290684	122.35	6390	6470	6280	8300	4480	6390	6368.99	2.25	0	77854	6603	6496	6403	6296	6203	6450	6250	122	1910	500	4080	10	1	24450761	1572	23.13	2.15	12	1.19	278.00	2991.00	13380	20240129	-51.94	3750	20231027	71.47	13380	-51.94	20240129	6090	5.58	20240118	13380	-51.94	20240129	3750	71.47	20231027	7.92	N	085670	500	122 억		549445	N	N	52	N	00	N
3	20240628	150728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6400	10	2	0.16	1704716290	267825	112.73	6390	6470	6280	8300	4480	6390	6365.04	2.25	0	78816	6603	6496	6403	6296	6203	6450	6250	122	1910	500	4080	10	1	24450761	1565	23.02	2.14	12	1.10	278.00	2991.00	13380	20240129	-52.17	3750	20231027	70.67	13380	-52.17	20240129	6090	5.09	20240118	13380	-52.17	20240129	3750	70.67	20231027	7.92	N	085670	500	122 억		549445	N	N	185	N	00	N
4	20240628	140727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6410	20	2	0.31	1561495200	245431	103.30	6390	6470	6280	8300	4480	6390	6362.26	2.25	0	71417	6603	6496	6403	6296	6203	6450	6250	122	1910	500	4080	10	1	24450761	1567	23.06	2.14	12	1.00	278.00	2991.00	13380	20240129	-52.09	3750	20231027	70.93	13380	-52.09	20240129	6090	5.25	20240118	13380	-52.09	20240129	3750	70.93	20231027	7.92	N	085670	500	122 억		549445	N	N	185	N	00	N
5	20240628	130727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6390	0	3	0.00	1245436770	196249	82.60	6390	6420	6280	8300	4480	6390	6346.21	2.25	0	69986	6603	6496	6403	6296	6203	6450	6250	122	1910	500	4080	10	1	24450761	1562	22.99	2.14	12	0.80	278.00	2991.00	13380	20240129	-52.24	3750	20231027	70.40	13380	-52.24	20240129	6090	4.93	20240118	13380	-52.24	20240129	3750	70.40	20231027	7.92	N	085670	500	122 억		549445	N	N	185	N	00	N
6	20240628	120726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6340	-50	5	-0.78	1025339620	161581	68.01	6390	6420	6280	8300	4480	6390	6345.67	2.25	0	48663	6603	6496	6403	6296	6203	6450	6250	122	1910	500	4080	10	1	24450761	1550	22.81	2.12	12	0.66	278.00	2991.00	13380	20240129	-52.62	3750	20231027	69.07	13380	-52.62	20240129	6090	4.11	20240118	13380	-52.62	20240129	3750	69.07	20231027	7.92	N	085670	500	122 억		549445	N	N	185	N	00	N
7	20240628	110714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6320	-70	5	-1.10	751123790	118352	49.82	6390	6420	6280	8300	4480	6390	6346.52	2.25	0	25650	6603	6496	6403	6296	6203	6450	6250	122	1910	500	4080	10	1	24450761	1545	22.73	2.11	12	0.48	278.00	2991.00	13380	20240129	-52.77	3750	20231027	68.53	13380	-52.77	20240129	6090	3.78	20240118	13380	-52.77	20240129	3750	68.53	20231027	7.92	N	085670	500	122 억		549445	N	N	185	N	00	N
8	20240628	100712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6390	0	3	0.00	365343550	57293	24.12	6390	6420	6340	8300	4480	6390	6376.76	2.25	0	26224	6603	6496	6403	6296	6203	6450	6250	122	1910	500	4080	10	1	24450761	1562	22.99	2.14	12	0.23	278.00	2991.00	13380	20240129	-52.24	3750	20231027	70.40	13380	-52.24	20240129	6090	4.93	20240118	13380	-52.24	20240129	3750	70.40	20231027	7.92	N	085670	500	122 억		549445	N	N	185	N	00	N
9	20240628	090713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6340	-50	5	-0.78	97412130	15296	6.44	6390	6420	6340	8300	4480	6390	6368.47	2.25	0	6538	6603	6496	6403	6296	6203	6450	6250	122	1910	500	4080	10	1	24450761	1550	22.81	2.12	12	0.06	278.00	2991.00	13380	20240129	-52.62	3750	20231027	69.07	13380	-52.62	20240129	6090	4.11	20240118	13380	-52.62	20240129	3750	69.07	20231027	7.92	N	085670	500	122 억		549445	N	N	185	N	00	N
10	20240627	160707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6390	-130	5	-1.99	1493560210	234286	68.39	6500	6510	6310	8470	4570	6520	6374.61	2.05	0	48895	6753	6636	6503	6386	6253	6695	6445	122	1950	500	4170	10	1	24450761	1562	22.99	2.14	12	0.96	278.00	2991.00	13380	20240129	-52.24	3750	20231027	70.40	13380	-52.24	20240129	6090	4.93	20240118	13380	-52.24	20240129	3750	70.40	20231027	7.90	N	085670	500	122 억		500022	N	N	185	N	00	N
11	20240627	150714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6380	-140	5	-2.15	1446220710	226871	66.23	6500	6510	6310	8470	4570	6520	6374.32	2.05	0	47177	6753	6636	6503	6386	6253	6695	6445	122	1950	500	4170	10	1	24450761	1560	22.95	2.13	12	0.93	278.00	2991.00	13380	20240129	-52.32	3750	20231027	70.13	13380	-52.32	20240129	6090	4.76	20240118	13380	-52.32	20240129	3750	70.13	20231027	7.90	N	085670	500	122 억		500022	N	N	311	N	00	N
12	20240627	140711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6370	-150	5	-2.30	1286916350	201810	58.91	6500	6510	6310	8470	4570	6520	6376.52	2.05	0	42482	6753	6636	6503	6386	6253	6695	6445	122	1950	500	4170	10	1	24450761	1558	22.91	2.13	12	0.83	278.00	2991.00	13380	20240129	-52.39	3750	20231027	69.87	13380	-52.39	20240129	6090	4.60	20240118	13380	-52.39	20240129	3750	69.87	20231027	7.90	N	085670	500	122 억		500022	N	N	311	N	00	N
13	20240627	130710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6370	-150	5	-2.30	1187639440	186234	54.36	6500	6510	6310	8470	4570	6520	6376.75	2.05	0	36742	6753	6636	6503	6386	6253	6695	6445	122	1950	500	4170	10	1	24450761	1558	22.91	2.13	12	0.76	278.00	2991.00	13380	20240129	-52.39	3750	20231027	69.87	13380	-52.39	20240129	6090	4.60	20240118	13380	-52.39	20240129	3750	69.87	20231027	7.90	N	085670	500	122 억		500022	N	N	311	N	00	N
14	20240627	120713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6350	-170	5	-2.61	1118705210	175411	51.20	6500	6510	6310	8470	4570	6520	6377.22	2.05	0	35044	6753	6636	6503	6386	6253	6695	6445	122	1950	500	4170	10	1	24450761	1553	22.84	2.12	12	0.72	278.00	2991.00	13380	20240129	-52.54	3750	20231027	69.33	13380	-52.54	20240129	6090	4.27	20240118	13380	-52.54	20240129	3750	69.33	20231027	7.90	N	085670	500	122 억		500022	N	N	311	N	00	N
15	20240627	110713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6400	-120	5	-1.84	705922580	110423	32.23	6500	6510	6310	8470	4570	6520	6392.32	2.05	0	13440	6753	6636	6503	6386	6253	6695	6445	122	1950	500	4170	10	1	24450761	1565	23.02	2.14	12	0.45	278.00	2991.00	13380	20240129	-52.17	3750	20231027	70.67	13380	-52.17	20240129	6090	5.09	20240118	13380	-52.17	20240129	3750	70.67	20231027	7.90	N	085670	500	122 억		500022	N	N	311	N	00	N
16	20240627	100712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6400	-120	5	-1.84	549731500	86006	25.11	6500	6510	6310	8470	4570	6520	6391.03	2.05	0	1223	6753	6636	6503	6386	6253	6695	6445	122	1950	500	4170	10	1	24450761	1565	23.02	2.14	12	0.35	278.00	2991.00	13380	20240129	-52.17	3750	20231027	70.67	13380	-52.17	20240129	6090	5.09	20240118	13380	-52.17	20240129	3750	70.67	20231027	7.90	N	085670	500	122 억		500022	N	N	311	N	00	N
17	20240627	090711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6440	-80	5	-1.23	71327520	11021	3.22	6500	6510	6420	8470	4570	6520	6469.68	2.05	0	-3091	6753	6636	6503	6386	6253	6695	6445	122	1950	500	4170	10	1	24450761	1575	23.17	2.15	12	0.05	278.00	2991.00	13380	20240129	-51.87	3750	20231027	71.73	13380	-51.87	20240129	6090	5.75	20240118	13380	-51.87	20240129	3750	71.73	20231027	7.90	N	085670	500	122 억		500022	N	N	311	N	00	N
18	20240626	160709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6520	100	2	1.56	2187344850	337165	117.71	6470	6620	6370	8340	4500	6420	6487.15	1.99	0	12022	6593	6506	6333	6246	6073	6550	6290	122	1920	500	4100	10	1	24450761	1594	23.45	2.18	12	1.38	278.00	2991.00	13380	20240129	-51.27	3750	20231027	73.87	13380	-51.27	20240129	6090	7.06	20240118	13380	-51.27	20240129	3750	73.87	20231027	7.91	N	085670	500	122 억		486773	N	N	311	N	00	N
19	20240626	150712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6530	110	2	1.71	2017998870	311186	108.64	6470	6620	6370	8340	4500	6420	6484.86	1.99	0	18440	6593	6506	6333	6246	6073	6550	6290	122	1920	500	4100	10	1	24450761	1597	23.49	2.18	12	1.27	278.00	2991.00	13380	20240129	-51.20	3750	20231027	74.13	13380	-51.20	20240129	6090	7.22	20240118	13380	-51.20	20240129	3750	74.13	20231027	7.91	N	085670	500	122 억		486773	N	N	123	N	00	N
20	20240626	140709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6500	80	2	1.25	1822461720	281109	98.14	6470	6620	6370	8340	4500	6420	6483.11	1.99	0	16629	6593	6506	6333	6246	6073	6550	6290	122	1920	500	4100	10	1	24450761	1589	23.38	2.17	12	1.15	278.00	2991.00	13380	20240129	-51.42	3750	20231027	73.33	13380	-51.42	20240129	6090	6.73	20240118	13380	-51.42	20240129	3750	73.33	20231027	7.91	N	085670	500	122 억		486773	N	N	123	N	00	N
21	20240626	130711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6520	100	2	1.56	1076171190	167096	58.34	6470	6520	6370	8340	4500	6420	6440.44	1.99	0	5201	6593	6506	6333	6246	6073	6550	6290	122	1920	500	4100	10	1	24450761	1594	23.45	2.18	12	0.68	278.00	2991.00	13380	20240129	-51.27	3750	20231027	73.87	13380	-51.27	20240129	6090	7.06	20240118	13380	-51.27	20240129	3750	73.87	20231027	7.91	N	085670	500	122 억		486773	N	N	123	N	00	N
22	20240626	120710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6410	-10	5	-0.16	793171120	123371	43.07	6470	6480	6370	8340	4500	6420	6429.15	1.99	0	-4706	6593	6506	6333	6246	6073	6550	6290	122	1920	500	4100	10	1	24450761	1567	23.06	2.14	12	0.50	278.00	2991.00	13380	20240129	-52.09	3750	20231027	70.93	13380	-52.09	20240129	6090	5.25	20240118	13380	-52.09	20240129	3750	70.93	20231027	7.91	N	085670	500	122 억		486773	N	N	123	N	00	N
23	20240626	110711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6420	0	3	0.00	609584700	94852	33.11	6470	6480	6370	8340	4500	6420	6426.69	1.99	0	-11964	6593	6506	6333	6246	6073	6550	6290	122	1920	500	4100	10	1	24450761	1570	23.09	2.15	12	0.39	278.00	2991.00	13380	20240129	-52.02	3750	20231027	71.20	13380	-52.02	20240129	6090	5.42	20240118	13380	-52.02	20240129	3750	71.20	20231027	7.91	N	085670	500	122 억		486773	N	N	123	N	00	N
24	20240626	100710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6400	-20	5	-0.31	449432150	69907	24.41	6470	6480	6370	8340	4500	6420	6429.00	1.99	0	-17033	6593	6506	6333	6246	6073	6550	6290	122	1920	500	4100	10	1	24450761	1565	23.02	2.14	12	0.29	278.00	2991.00	13380	20240129	-52.17	3750	20231027	70.67	13380	-52.17	20240129	6090	5.09	20240118	13380	-52.17	20240129	3750	70.67	20231027	7.91	N	085670	500	122 억		486773	N	N	123	N	00	N
25	20240626	090711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6450	30	2	0.47	91352790	14180	4.95	6470	6470	6420	8340	4500	6420	6442.37	1.99	0	-4557	6593	6506	6333	6246	6073	6550	6290	122	1920	500	4100	10	1	24450761	1577	23.20	2.16	12	0.06	278.00	2991.00	13380	20240129	-51.79	3750	20231027	72.00	13380	-51.79	20240129	6090	5.91	20240118	13380	-51.79	20240129	3750	72.00	20231027	7.91	N	085670	500	122 억		486773	N	N	123	N	00	N
26	20240625	160709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6420	150	2	2.39	1778799380	283075	94.78	6260	6420	6160	8150	4390	6270	6283.11	1.97	0	1900	6563	6416	6303	6156	6043	6360	6100	122	1880	500	4010	10	1	24450761	1570	23.09	2.15	12	1.16	278.00	2991.00	13380	20240129	-52.02	3750	20231027	71.20	13380	-52.02	20240129	6090	5.42	20240118	13380	-52.02	20240129	3750	71.20	20231027	8.07	N	085670	500	122 억		482188	N	N	123	N	00	N
27	20240625	150705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6400	130	2	2.07	1633237970	260370	87.18	6260	6410	6160	8150	4390	6270	6272.76	1.97	0	6496	6563	6416	6303	6156	6043	6360	6100	122	1880	500	4010	10	1	24450761	1565	23.02	2.14	12	1.06	278.00	2991.00	13380	20240129	-52.17	3750	20231027	70.67	13380	-52.17	20240129	6090	5.09	20240118	13380	-52.17	20240129	3750	70.67	20231027	8.07	N	085670	500	122 억		482188	N	N	158	N	00	N
28	20240625	140709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6340	70	2	1.12	1405623470	224638	75.22	6260	6350	6160	8150	4390	6270	6257.28	1.97	0	13786	6563	6416	6303	6156	6043	6360	6100	122	1880	500	4010	10	1	24450761	1550	22.81	2.12	12	0.92	278.00	2991.00	13380	20240129	-52.62	3750	20231027	69.07	13380	-52.62	20240129	6090	4.11	20240118	13380	-52.62	20240129	3750	69.07	20231027	8.07	N	085670	500	122 억		482188	N	N	158	N	00	N
29	20240625	130710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6330	60	2	0.96	1264094120	202268	67.73	6260	6330	6160	8150	4390	6270	6249.60	1.97	0	12623	6563	6416	6303	6156	6043	6360	6100	122	1880	500	4010	10	1	24450761	1548	22.77	2.12	12	0.83	278.00	2991.00	13380	20240129	-52.69	3750	20231027	68.80	13380	-52.69	20240129	6090	3.94	20240118	13380	-52.69	20240129	3750	68.80	20231027	8.07	N	085670	500	122 억		482188	N	N	158	N	00	N
30	20240625	120713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6290	20	2	0.32	1126100700	180400	60.40	6260	6330	6160	8150	4390	6270	6242.24	1.97	0	7968	6563	6416	6303	6156	6043	6360	6100	122	1880	500	4010	10	1	24450761	1538	22.63	2.10	12	0.74	278.00	2991.00	13380	20240129	-52.99	3750	20231027	67.73	13380	-52.99	20240129	6090	3.28	20240118	13380	-52.99	20240129	3750	67.73	20231027	8.07	N	085670	500	122 억		482188	N	N	158	N	00	N
31	20240625	110712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6270	0	3	0.00	846206230	135942	45.52	6260	6330	6160	8150	4390	6270	6224.76	1.97	0	11367	6563	6416	6303	6156	6043	6360	6100	122	1880	500	4010	10	1	24450761	1533	22.55	2.10	12	0.56	278.00	2991.00	13380	20240129	-53.14	3750	20231027	67.20	13380	-53.14	20240129	6090	2.96	20240118	13380	-53.14	20240129	3750	67.20	20231027	8.07	N	085670	500	122 억		482188	N	N	158	N	00	N
32	20240625	100708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6170	-100	5	-1.59	548232970	88103	29.50	6260	6330	6160	8150	4390	6270	6222.64	1.97	0	1962	6563	6416	6303	6156	6043	6360	6100	122	1880	500	4010	10	1	24450761	1509	22.19	2.06	12	0.36	278.00	2991.00	13380	20240129	-53.89	3750	20231027	64.53	13380	-53.89	20240129	6090	1.31	20240118	13380	-53.89	20240129	3750	64.53	20231027	8.07	N	085670	500	122 억		482188	N	N	158	N	00	N
33	20240625	090709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6270	0	3	0.00	87241710	13917	4.66	6260	6330	6250	8150	4390	6270	6268.72	1.97	0	3496	6563	6416	6303	6156	6043	6360	6100	122	1880	500	4010	10	1	24450761	1533	22.55	2.10	12	0.06	278.00	2991.00	13380	20240129	-53.14	3750	20231027	67.20	13380	-53.14	20240129	6090	2.96	20240118	13380	-53.14	20240129	3750	67.20	20231027	8.07	N	085670	500	122 억		482188	N	N	158	N	00	N
34	20240624	160706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6270	-110	5	-1.72	1845778890	293648	94.79	6370	6450	6190	8290	4470	6380	6285.71	1.60	0	88612	6560	6470	6410	6320	6260	6440	6290	122	1910	500	4080	10	1	24450761	1533	22.55	2.10	12	1.20	278.00	2991.00	13380	20240129	-53.14	3750	20231027	67.20	13380	-53.14	20240129	6090	2.96	20240118	13380	-53.14	20240129	3750	67.20	20231027	8.08	N	085670	500	122 억		390192	N	N	158	N	00	N
35	20240624	150707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6270	-110	5	-1.72	1749702330	278319	89.84	6370	6450	6190	8290	4470	6380	6286.68	1.60	0	82425	6560	6470	6410	6320	6260	6440	6290	122	1910	500	4080	10	1	24450761	1533	22.55	2.10	12	1.14	278.00	2991.00	13380	20240129	-53.14	3750	20231027	67.20	13380	-53.14	20240129	6090	2.96	20240118	13380	-53.14	20240129	3750	67.20	20231027	8.08	N	085670	500	122 억		390192	N	N	154	N	00	N
36	20240624	140708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6280	-100	5	-1.57	1600847250	254620	82.19	6370	6450	6190	8290	4470	6380	6287.20	1.60	0	74722	6560	6470	6410	6320	6260	6440	6290	122	1910	500	4080	10	1	24450761	1536	22.59	2.10	12	1.04	278.00	2991.00	13380	20240129	-53.06	3750	20231027	67.47	13380	-53.06	20240129	6090	3.12	20240118	13380	-53.06	20240129	3750	67.47	20231027	8.08	N	085670	500	122 억		390192	N	N	154	N	00	N
37	20240624	130706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6270	-110	5	-1.72	1354455310	215196	69.46	6370	6450	6190	8290	4470	6380	6294.05	1.60	0	51657	6560	6470	6410	6320	6260	6440	6290	122	1910	500	4080	10	1	24450761	1533	22.55	2.10	12	0.88	278.00	2991.00	13380	20240129	-53.14	3750	20231027	67.20	13380	-53.14	20240129	6090	2.96	20240118	13380	-53.14	20240129	3750	67.20	20231027	8.08	N	085670	500	122 억		390192	N	N	154	N	00	N
38	20240624	120707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6320	-60	5	-0.94	1234685340	196133	63.31	6370	6450	6190	8290	4470	6380	6295.14	1.60	0	42868	6560	6470	6410	6320	6260	6440	6290	122	1910	500	4080	10	1	24450761	1545	22.73	2.11	12	0.80	278.00	2991.00	13380	20240129	-52.77	3750	20231027	68.53	13380	-52.77	20240129	6090	3.78	20240118	13380	-52.77	20240129	3750	68.53	20231027	8.08	N	085670	500	122 억		390192	N	N	154	N	00	N
39	20240624	110710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6270	-110	5	-1.72	1112465300	176704	57.04	6370	6450	6190	8290	4470	6380	6295.64	1.60	0	37086	6560	6470	6410	6320	6260	6440	6290	122	1910	500	4080	10	1	24450761	1533	22.55	2.10	12	0.72	278.00	2991.00	13380	20240129	-53.14	3750	20231027	67.20	13380	-53.14	20240129	6090	2.96	20240118	13380	-53.14	20240129	3750	67.20	20231027	8.08	N	085670	500	122 억		390192	N	N	154	N	00	N
40	20240624	100707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6340	-40	5	-0.63	453873140	71557	23.10	6370	6450	6280	8290	4470	6380	6342.82	1.60	0	8261	6560	6470	6410	6320	6260	6440	6290	122	1910	500	4080	10	1	24450761	1550	22.81	2.12	12	0.29	278.00	2991.00	13380	20240129	-52.62	3750	20231027	69.07	13380	-52.62	20240129	6090	4.11	20240118	13380	-52.62	20240129	3750	69.07	20231027	8.08	N	085670	500	122 억		390192	N	N	154	N	00	N
41	20240624	090707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6290	-90	5	-1.41	115059870	18207	5.88	6370	6370	6280	8290	4470	6380	6319.54	1.60	0	-258	6560	6470	6410	6320	6260	6440	6290	122	1910	500	4080	10	1	24450761	1538	22.63	2.10	12	0.07	278.00	2991.00	13380	20240129	-52.99	3750	20231027	67.73	13380	-52.99	20240129	6090	3.28	20240118	13380	-52.99	20240129	3750	67.73	20231027	8.08	N	085670	500	122 억		390192	N	N	154	N	00	N
42	20240621	160644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6380	-90	5	-1.39	1942655550	302327	62.66	6420	6500	6350	8410	4530	6470	6425.76	1.51	0	14017	6923	6696	6573	6346	6223	6635	6285	122	1940	500	4140	10	1	24450761	1560	22.95	2.13	12	1.24	278.00	2991.00	13380	20240129	-52.32	3750	20231027	70.13	13380	-52.32	20240129	6090	4.76	20240118	13380	-52.32	20240129	3750	70.13	20231027	8.15	N	085670	500	122 억		369274	N	N	154	N	00	N
43	20240621	150643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6420	-50	5	-0.77	1774979770	276074	57.22	6420	6500	6350	8410	4530	6470	6429.36	1.51	0	11609	6923	6696	6573	6346	6223	6635	6285	122	1940	500	4140	10	1	24450761	1570	23.09	2.15	12	1.13	278.00	2991.00	13380	20240129	-52.02	3750	20231027	71.20	13380	-52.02	20240129	6090	5.42	20240118	13380	-52.02	20240129	3750	71.20	20231027	8.15	N	085670	500	122 억		369274	N	N	195	N	00	N
44	20240621	140644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6440	-30	5	-0.46	1531001760	238017	49.33	6420	6500	6350	8410	4530	6470	6432.31	1.51	0	2531	6923	6696	6573	6346	6223	6635	6285	122	1940	500	4140	10	1	24450761	1575	23.17	2.15	12	0.97	278.00	2991.00	13380	20240129	-51.87	3750	20231027	71.73	13380	-51.87	20240129	6090	5.75	20240118	13380	-51.87	20240129	3750	71.73	20231027	8.15	N	085670	500	122 억		369274	N	N	195	N	00	N
45	20240621	130645	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6450	-20	5	-0.31	1380740690	214680	44.50	6420	6500	6350	8410	4530	6470	6431.61	1.51	0	8667	6923	6696	6573	6346	6223	6635	6285	122	1940	500	4140	10	1	24450761	1577	23.20	2.16	12	0.88	278.00	2991.00	13380	20240129	-51.79	3750	20231027	72.00	13380	-51.79	20240129	6090	5.91	20240118	13380	-51.79	20240129	3750	72.00	20231027	8.15	N	085670	500	122 억		369274	N	N	195	N	00	N
46	20240621	120648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6440	-30	5	-0.46	1259660170	195982	40.62	6420	6490	6350	8410	4530	6470	6427.42	1.51	0	13708	6923	6696	6573	6346	6223	6635	6285	122	1940	500	4140	10	1	24450761	1575	23.17	2.15	12	0.80	278.00	2991.00	13380	20240129	-51.87	3750	20231027	71.73	13380	-51.87	20240129	6090	5.75	20240118	13380	-51.87	20240129	3750	71.73	20231027	8.15	N	085670	500	122 억		369274	N	N	195	N	00	N
47	20240621	110645	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6470	0	3	0.00	958104530	149296	30.94	6420	6490	6350	8410	4530	6470	6417.47	1.51	0	15082	6923	6696	6573	6346	6223	6635	6285	122	1940	500	4140	10	1	24450761	1582	23.27	2.16	12	0.61	278.00	2991.00	13380	20240129	-51.64	3750	20231027	72.53	13380	-51.64	20240129	6090	6.24	20240118	13380	-51.64	20240129	3750	72.53	20231027	8.15	N	085670	500	122 억		369274	N	N	195	N	00	N
48	20240621	100644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6450	-20	5	-0.31	676040910	105652	21.90	6420	6460	6350	8410	4530	6470	6398.72	1.51	0	20031	6923	6696	6573	6346	6223	6635	6285	122	1940	500	4140	10	1	24450761	1577	23.20	2.16	12	0.43	278.00	2991.00	13380	20240129	-51.79	3750	20231027	72.00	13380	-51.79	20240129	6090	5.91	20240118	13380	-51.79	20240129	3750	72.00	20231027	8.15	N	085670	500	122 억		369274	N	N	195	N	00	N
49	20240621	090647	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6440	-30	5	-0.46	101057380	15748	3.26	6420	6450	6390	8410	4530	6470	6416.99	1.51	0	-3109	6923	6696	6573	6346	6223	6635	6285	122	1940	500	4140	10	1	24450761	1575	23.17	2.15	12	0.06	278.00	2991.00	13380	20240129	-51.87	3750	20231027	71.73	13380	-51.87	20240129	6090	5.75	20240118	13380	-51.87	20240129	3750	71.73	20231027	8.15	N	085670	500	122 억		369274	N	N	195	N	00	N
50	20240620	160641	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6470	-20	5	-0.31	3130483550	474049	137.95	6570	6800	6450	8430	4550	6490	6603.98	1.70	0	-49474	6650	6570	6510	6430	6370	6540	6400	122	1940	500	4150	10	1	24450761	1582	23.27	2.16	12	1.94	278.00	2991.00	13380	20240129	-51.64	3750	20231027	72.53	13380	-51.64	20240129	6090	6.24	20240118	13380	-51.64	20240129	3750	72.53	20231027	8.26	N	085670	500	122 억		414456	N	N	195	N	00	N
51	20240620	150643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6470	-20	5	-0.31	2984389000	451451	131.37	6570	6800	6450	8430	4550	6490	6610.66	1.70	0	-44422	6650	6570	6510	6430	6370	6540	6400	122	1940	500	4150	10	1	24450761	1582	23.27	2.16	12	1.85	278.00	2991.00	13380	20240129	-51.64	3750	20231027	72.53	13380	-51.64	20240129	6090	6.24	20240118	13380	-51.64	20240129	3750	72.53	20231027	8.26	N	085670	500	122 억		414456	N	N	70	N	00	N
52	20240620	140643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6480	-10	5	-0.15	2841376250	429339	124.94	6570	6800	6450	8430	4550	6490	6618.03	1.70	0	-42071	6650	6570	6510	6430	6370	6540	6400	122	1940	500	4150	10	1	24450761	1584	23.31	2.17	12	1.76	278.00	2991.00	13380	20240129	-51.57	3750	20231027	72.80	13380	-51.57	20240129	6090	6.40	20240118	13380	-51.57	20240129	3750	72.80	20231027	8.26	N	085670	500	122 억		414456	N	N	70	N	00	N
53	20240620	130643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6470	-20	5	-0.31	2724997870	411393	119.72	6570	6800	6450	8430	4550	6490	6623.83	1.70	0	-43124	6650	6570	6510	6430	6370	6540	6400	122	1940	500	4150	10	1	24450761	1582	23.27	2.16	12	1.68	278.00	2991.00	13380	20240129	-51.64	3750	20231027	72.53	13380	-51.64	20240129	6090	6.24	20240118	13380	-51.64	20240129	3750	72.53	20231027	8.26	N	085670	500	122 억		414456	N	N	70	N	00	N
54	20240620	120642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6500	10	2	0.15	2501353220	376854	109.67	6570	6800	6490	8430	4550	6490	6637.46	1.70	0	-37709	6650	6570	6510	6430	6370	6540	6400	122	1940	500	4150	10	1	24450761	1589	23.38	2.17	12	1.54	278.00	2991.00	13380	20240129	-51.42	3750	20231027	73.33	13380	-51.42	20240129	6090	6.73	20240118	13380	-51.42	20240129	3750	73.33	20231027	8.26	N	085670	500	122 억		414456	N	N	70	N	00	N
55	20240620	110645	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6530	40	2	0.62	2391328480	359948	104.75	6570	6800	6490	8430	4550	6490	6643.54	1.70	0	-31981	6650	6570	6510	6430	6370	6540	6400	122	1940	500	4150	10	1	24450761	1597	23.49	2.18	12	1.47	278.00	2991.00	13380	20240129	-51.20	3750	20231027	74.13	13380	-51.20	20240129	6090	7.22	20240118	13380	-51.20	20240129	3750	74.13	20231027	8.26	N	085670	500	122 억		414456	N	N	70	N	00	N
56	20240620	100643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6640	150	2	2.31	1822036000	273046	79.46	6570	6800	6530	8430	4550	6490	6673.00	1.70	0	-4777	6650	6570	6510	6430	6370	6540	6400	122	1940	500	4150	10	1	24450761	1624	23.88	2.22	12	1.12	278.00	2991.00	13380	20240129	-50.37	3750	20231027	77.07	13380	-50.37	20240129	6090	9.03	20240118	13380	-50.37	20240129	3750	77.07	20231027	8.26	N	085670	500	122 억		414456	N	N	70	N	00	N
57	20240620	090650	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6650	160	2	2.47	397827430	60234	17.53	6570	6660	6530	8430	4550	6490	6604.70	1.70	0	5443	6650	6570	6510	6430	6370	6540	6400	122	1940	500	4150	10	1	24450761	1626	23.92	2.22	12	0.25	278.00	2991.00	13380	20240129	-50.30	3750	20231027	77.33	13380	-50.30	20240129	6090	9.20	20240118	13380	-50.30	20240129	3750	77.33	20231027	8.26	N	085670	500	122 억		414456	N	N	70	N	00	N
58	20240619	160641	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6490	-90	5	-1.37	2213693240	340144	69.58	6580	6590	6450	8550	4610	6580	6508.09	1.50	0	45205	6880	6730	6640	6490	6400	6685	6445	122	1970	500	4210	10	1	24450761	1587	23.35	2.17	12	1.39	278.00	2991.00	13380	20240129	-51.49	3750	20231027	73.07	13380	-51.49	20240129	6090	6.57	20240118	13380	-51.49	20240129	3750	73.07	20231027	8.32	N	085670	500	122 억		367455	N	N	70	N	00	N
59	20240619	150639	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6500	-80	5	-1.22	2113111030	324646	66.41	6580	6590	6450	8550	4610	6580	6508.94	1.50	0	42626	6880	6730	6640	6490	6400	6685	6445	122	1970	500	4210	10	1	24450761	1589	23.38	2.17	12	1.33	278.00	2991.00	13380	20240129	-51.42	3750	20231027	73.33	13380	-51.42	20240129	6090	6.73	20240118	13380	-51.42	20240129	3750	73.33	20231027	8.32	N	085670	500	122 억		367455	N	N	208	N	00	N
60	20240619	140644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6510	-70	5	-1.06	1669676970	256237	52.41	6580	6590	6480	8550	4610	6580	6516.11	1.50	0	18946	6880	6730	6640	6490	6400	6685	6445	122	1970	500	4210	10	1	24450761	1592	23.42	2.18	12	1.05	278.00	2991.00	13380	20240129	-51.35	3750	20231027	73.60	13380	-51.35	20240129	6090	6.90	20240118	13380	-51.35	20240129	3750	73.60	20231027	8.32	N	085670	500	122 억		367455	N	N	208	N	00	N
61	20240619	130638	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6490	-90	5	-1.37	1478691360	226824	46.40	6580	6590	6480	8550	4610	6580	6519.07	1.50	0	10677	6880	6730	6640	6490	6400	6685	6445	122	1970	500	4210	10	1	24450761	1587	23.35	2.17	12	0.93	278.00	2991.00	13380	20240129	-51.49	3750	20231027	73.07	13380	-51.49	20240129	6090	6.57	20240118	13380	-51.49	20240129	3750	73.07	20231027	8.32	N	085670	500	122 억		367455	N	N	208	N	00	N
62	20240619	120639	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6500	-80	5	-1.22	1284258660	196868	40.27	6580	6590	6480	8550	4610	6580	6523.41	1.50	0	10874	6880	6730	6640	6490	6400	6685	6445	122	1970	500	4210	10	1	24450761	1589	23.38	2.17	12	0.81	278.00	2991.00	13380	20240129	-51.42	3750	20231027	73.33	13380	-51.42	20240129	6090	6.73	20240118	13380	-51.42	20240129	3750	73.33	20231027	8.32	N	085670	500	122 억		367455	N	N	208	N	00	N
63	20240619	110640	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6520	-60	5	-0.91	914095370	139912	28.62	6580	6590	6500	8550	4610	6580	6533.31	1.50	0	5064	6880	6730	6640	6490	6400	6685	6445	122	1970	500	4210	10	1	24450761	1594	23.45	2.18	12	0.57	278.00	2991.00	13380	20240129	-51.27	3750	20231027	73.87	13380	-51.27	20240129	6090	7.06	20240118	13380	-51.27	20240129	3750	73.87	20231027	8.32	N	085670	500	122 억		367455	N	N	208	N	00	N
64	20240619	100642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6510	-70	5	-1.06	544906500	83250	17.03	6580	6590	6500	8550	4610	6580	6545.36	1.50	0	-10560	6880	6730	6640	6490	6400	6685	6445	122	1970	500	4210	10	1	24450761	1592	23.42	2.18	12	0.34	278.00	2991.00	13380	20240129	-51.35	3750	20231027	73.60	13380	-51.35	20240129	6090	6.90	20240118	13380	-51.35	20240129	3750	73.60	20231027	8.32	N	085670	500	122 억		367455	N	N	208	N	00	N
65	20240619	090648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6580	0	3	0.00	114538360	17455	3.57	6580	6590	6530	8550	4610	6580	6561.77	1.50	0	2493	6880	6730	6640	6490	6400	6685	6445	122	1970	500	4210	10	1	24450761	1609	23.67	2.20	12	0.07	278.00	2991.00	13380	20240129	-50.82	3750	20231027	75.47	13380	-50.82	20240129	6090	8.05	20240118	13380	-50.82	20240129	3750	75.47	20231027	8.32	N	085670	500	122 억		367455	N	N	208	N	00	N
66	20240618	160636	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6580	-140	5	-2.08	3208042010	485498	297.15	6720	6790	6550	8730	4710	6720	6607.76	0.91	0	-536	6853	6786	6713	6646	6573	6820	6680	122	2010	500	4300	10	1	24450761	1609	23.67	2.20	12	1.99	278.00	2991.00	13380	20240129	-50.82	3750	20231027	75.47	13380	-50.82	20240129	6090	8.05	20240118	13380	-50.82	20240129	3750	75.47	20231027	8.27	N	085670	500	122 억		222657	N	N	208	N	00	N
67	20240618	150634	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6550	-170	5	-2.53	3038647450	459741	281.39	6720	6790	6550	8730	4710	6720	6609.48	0.91	0	-5468	6853	6786	6713	6646	6573	6820	6680	122	2010	500	4300	10	1	24450761	1602	23.56	2.19	12	1.88	278.00	2991.00	13380	20240129	-51.05	3750	20231027	74.67	13380	-51.05	20240129	6090	7.55	20240118	13380	-51.05	20240129	3750	74.67	20231027	8.27	N	085670	500	122 억		222657	N	N	145	N	00	N
68	20240618	140637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6570	-150	5	-2.23	2717867200	410913	251.50	6720	6790	6550	8730	4710	6720	6614.22	0.91	0	-11139	6853	6786	6713	6646	6573	6820	6680	122	2010	500	4300	10	1	24450761	1606	23.63	2.20	12	1.68	278.00	2991.00	13380	20240129	-50.90	3750	20231027	75.20	13380	-50.90	20240129	6090	7.88	20240118	13380	-50.90	20240129	3750	75.20	20231027	8.27	N	085670	500	122 억		222657	N	N	145	N	00	N
69	20240618	130640	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6610	-110	5	-1.64	2508392620	379102	232.03	6720	6790	6550	8730	4710	6720	6616.67	0.91	0	-15253	6853	6786	6713	6646	6573	6820	6680	122	2010	500	4300	10	1	24450761	1616	23.78	2.21	12	1.55	278.00	2991.00	13380	20240129	-50.60	3750	20231027	76.27	13380	-50.60	20240129	6090	8.54	20240118	13380	-50.60	20240129	3750	76.27	20231027	8.27	N	085670	500	122 억		222657	N	N	145	N	00	N
70	20240618	120641	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6570	-150	5	-2.23	2005981360	302639	185.23	6720	6790	6560	8730	4710	6720	6628.30	0.91	0	-20263	6853	6786	6713	6646	6573	6820	6680	122	2010	500	4300	10	1	24450761	1606	23.63	2.20	12	1.24	278.00	2991.00	13380	20240129	-50.90	3750	20231027	75.20	13380	-50.90	20240129	6090	7.88	20240118	13380	-50.90	20240129	3750	75.20	20231027	8.27	N	085670	500	122 억		222657	N	N	145	N	00	N
71	20240618	110637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6590	-130	5	-1.93	1523315140	229384	140.40	6720	6790	6560	8730	4710	6720	6640.90	0.91	0	-28343	6853	6786	6713	6646	6573	6820	6680	122	2010	500	4300	10	1	24450761	1611	23.71	2.20	12	0.94	278.00	2991.00	13380	20240129	-50.75	3750	20231027	75.73	13380	-50.75	20240129	6090	8.21	20240118	13380	-50.75	20240129	3750	75.73	20231027	8.27	N	085670	500	122 억		222657	N	N	145	N	00	N
72	20240618	100637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6610	-110	5	-1.64	817868260	122376	74.90	6720	6790	6600	8730	4710	6720	6683.24	0.91	0	-29079	6853	6786	6713	6646	6573	6820	6680	122	2010	500	4300	10	1	24450761	1616	23.78	2.21	12	0.50	278.00	2991.00	13380	20240129	-50.60	3750	20231027	76.27	13380	-50.60	20240129	6090	8.54	20240118	13380	-50.60	20240129	3750	76.27	20231027	8.27	N	085670	500	122 억		222657	N	N	145	N	00	N
73	20240618	090644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6760	40	2	0.60	83125080	12315	7.54	6720	6780	6720	8730	4710	6720	6749.90	0.91	0	8140	6853	6786	6713	6646	6573	6820	6680	122	2010	500	4300	10	1	24450761	1653	24.32	2.26	12	0.05	278.00	2991.00	13380	20240129	-49.48	3750	20231027	80.27	13380	-49.48	20240129	6090	11.00	20240118	13380	-49.48	20240129	3750	80.27	20231027	8.27	N	085670	500	122 억		222657	N	N	145	N	00	N
74	20240617	160632	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6720	20	2	0.30	1077155970	160620	25.34	6700	6780	6640	8710	4690	6700	6706.20	0.83	0	20257	7126	6912	6806	6592	6486	6860	6540	122	2010	500	4280	10	1	24450761	1643	24.17	2.25	12	0.66	278.00	2991.00	13380	20240129	-49.78	3750	20231027	79.20	13380	-49.78	20240129	6090	10.34	20240118	13380	-49.78	20240129	3750	79.20	20231027	8.27	N	085670	500	122 억		202226	N	N	145	N	00	N
75	20240617	150637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6700	0	3	0.00	973609160	145203	22.91	6700	6780	6640	8710	4690	6700	6705.16	0.83	0	19452	7126	6912	6806	6592	6486	6860	6540	122	2010	500	4280	10	1	24450761	1638	24.10	2.24	12	0.59	278.00	2991.00	13380	20240129	-49.93	3750	20231027	78.67	13380	-49.93	20240129	6090	10.02	20240118	13380	-49.93	20240129	3750	78.67	20231027	8.27	N	085670	500	122 억		202226	N	N	18	N	00	N
76	20240617	140630	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6720	20	2	0.30	784358010	117020	18.46	6700	6780	6640	8710	4690	6700	6702.77	0.83	0	14255	7126	6912	6806	6592	6486	6860	6540	122	2010	500	4280	10	1	24450761	1643	24.17	2.25	12	0.48	278.00	2991.00	13380	20240129	-49.78	3750	20231027	79.20	13380	-49.78	20240129	6090	10.34	20240118	13380	-49.78	20240129	3750	79.20	20231027	8.27	N	085670	500	122 억		202226	N	N	18	N	00	N
77	20240617	130630	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6710	10	2	0.15	697122130	104014	16.41	6700	6780	6640	8710	4690	6700	6702.20	0.83	0	12445	7126	6912	6806	6592	6486	6860	6540	122	2010	500	4280	10	1	24450761	1641	24.14	2.24	12	0.43	278.00	2991.00	13380	20240129	-49.85	3750	20231027	78.93	13380	-49.85	20240129	6090	10.18	20240118	13380	-49.85	20240129	3750	78.93	20231027	8.27	N	085670	500	122 억		202226	N	N	18	N	00	N
78	20240617	120632	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6660	-40	5	-0.60	637239270	95070	15.00	6700	6780	6640	8710	4690	6700	6702.84	0.83	0	11475	7126	6912	6806	6592	6486	6860	6540	122	2010	500	4280	10	1	24450761	1628	23.96	2.23	12	0.39	278.00	2991.00	13380	20240129	-50.22	3750	20231027	77.60	13380	-50.22	20240129	6090	9.36	20240118	13380	-50.22	20240129	3750	77.60	20231027	8.27	N	085670	500	122 억		202226	N	N	18	N	00	N
79	20240617	110626	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6690	-10	5	-0.15	557362570	83089	13.11	6700	6780	6640	8710	4690	6700	6708.02	0.83	0	13798	7126	6912	6806	6592	6486	6860	6540	122	2010	500	4280	10	1	24450761	1636	24.06	2.24	12	0.34	278.00	2991.00	13380	20240129	-50.00	3750	20231027	78.40	13380	-50.00	20240129	6090	9.85	20240118	13380	-50.00	20240129	3750	78.40	20231027	8.27	N	085670	500	122 억		202226	N	N	18	N	00	N
80	20240617	100627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6770	70	2	1.04	409655480	61056	9.63	6700	6780	6640	8710	4690	6700	6709.50	0.83	0	11577	7126	6912	6806	6592	6486	6860	6540	122	2010	500	4280	10	1	24450761	1655	24.35	2.26	12	0.25	278.00	2991.00	13380	20240129	-49.40	3750	20231027	80.53	13380	-49.40	20240129	6090	11.17	20240118	13380	-49.40	20240129	3750	80.53	20231027	8.27	N	085670	500	122 억		202226	N	N	18	N	00	N
81	20240617	090631	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6700	0	3	0.00	121691670	18136	2.86	6700	6760	6680	8710	4690	6700	6709.95	0.83	0	234	7126	6912	6806	6592	6486	6860	6540	122	2010	500	4280	10	1	24450761	1638	24.10	2.24	12	0.07	278.00	2991.00	13380	20240129	-49.93	3750	20231027	78.67	13380	-49.93	20240129	6090	10.02	20240118	13380	-49.93	20240129	3750	78.67	20231027	8.27	N	085670	500	122 억		202226	N	N	18	N	00	N
82	20240614	160536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6700	-330	5	-4.69	4229146320	623906	90.21	7020	7020	6700	9130	4930	7030	6778.59	1.00	0	-43607	7323	7176	6973	6826	6623	7075	6725	122	2100	500	4490	10	1	24450761	1638	24.10	2.24	12	2.55	278.00	2991.00	13380	20240129	-49.93	3750	20231027	78.67	13380	-49.93	20240129	6090	10.02	20240118	13380	-49.93	20240129	3750	78.67	20231027	8.21	N	085670	500	122 억		245533	N	N	18	N	00	N
83	20240614	150538	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6720	-310	5	-4.41	3980316060	586802	84.84	7020	7020	6700	9130	4930	7030	6783.00	1.00	0	-37241	7323	7176	6973	6826	6623	7075	6725	122	2100	500	4490	10	1	24450761	1643	24.17	2.25	12	2.40	278.00	2991.00	13380	20240129	-49.78	3750	20231027	79.20	13380	-49.78	20240129	6090	10.34	20240118	13380	-49.78	20240129	3750	79.20	20231027	8.21	N	085670	500	122 억		245533	N	N	219	N	00	N
84	20240614	140536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6720	-310	5	-4.41	3667862460	540289	78.12	7020	7020	6710	9130	4930	7030	6788.64	1.00	0	-37048	7323	7176	6973	6826	6623	7075	6725	122	2100	500	4490	10	1	24450761	1643	24.17	2.25	12	2.21	278.00	2991.00	13380	20240129	-49.78	3750	20231027	79.20	13380	-49.78	20240129	6090	10.34	20240118	13380	-49.78	20240129	3750	79.20	20231027	8.21	N	085670	500	122 억		245533	N	N	219	N	00	N
85	20240614	130536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6740	-290	5	-4.13	3279664270	482517	69.77	7020	7020	6710	9130	4930	7030	6796.92	1.00	0	-36644	7323	7176	6973	6826	6623	7075	6725	122	2100	500	4490	10	1	24450761	1648	24.24	2.25	12	1.97	278.00	2991.00	13380	20240129	-49.63	3750	20231027	79.73	13380	-49.63	20240129	6090	10.67	20240118	13380	-49.63	20240129	3750	79.73	20231027	8.21	N	085670	500	122 억		245533	N	N	219	N	00	N
86	20240614	120541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6720	-310	5	-4.41	2717092150	399215	57.72	7020	7020	6710	9130	4930	7030	6806.01	1.00	0	-26720	7323	7176	6973	6826	6623	7075	6725	122	2100	500	4490	10	1	24450761	1643	24.17	2.25	12	1.63	278.00	2991.00	13380	20240129	-49.78	3750	20231027	79.20	13380	-49.78	20240129	6090	10.34	20240118	13380	-49.78	20240129	3750	79.20	20231027	8.21	N	085670	500	122 억		245533	N	N	219	N	00	N
87	20240614	110620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6760	-270	5	-3.84	2021597340	295921	42.79	7020	7020	6740	9130	4930	7030	6831.45	1.00	0	-24506	7323	7176	6973	6826	6623	7075	6725	122	2100	500	4490	10	1	24450761	1653	24.32	2.26	12	1.21	278.00	2991.00	13380	20240129	-49.48	3750	20231027	80.27	13380	-49.48	20240129	6090	11.00	20240118	13380	-49.48	20240129	3750	80.27	20231027	8.21	N	085670	500	122 억		245533	N	N	219	N	00	N
88	20240614	100618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6780	-250	5	-3.56	1477514510	215595	31.17	7020	7020	6740	9130	4930	7030	6853.08	1.00	0	-18224	7323	7176	6973	6826	6623	7075	6725	122	2100	500	4490	10	1	24450761	1658	24.39	2.27	12	0.88	278.00	2991.00	13380	20240129	-49.33	3750	20231027	80.80	13380	-49.33	20240129	6090	11.33	20240118	13380	-49.33	20240129	3750	80.80	20231027	8.21	N	085670	500	122 억		245533	N	N	219	N	00	N
89	20240614	090621	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6930	-100	5	-1.42	159930450	23020	3.33	7020	7020	6910	9130	4930	7030	6946.94	1.00	0	-4772	7323	7176	6973	6826	6623	7075	6725	122	2100	500	4490	10	1	24450761	1694	24.93	2.32	12	0.09	278.00	2991.00	13380	20240129	-48.21	3750	20231027	84.80	13380	-48.21	20240129	6090	13.79	20240118	13380	-48.21	20240129	3750	84.80	20231027	8.21	N	085670	500	122 억		245533	N	N	219	N	00	N
90	20240613	160614	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7030	-20	5	-0.28	4777858290	686339	136.36	7100	7120	6770	9160	4940	7050	6961.29	1.03	0	-17731	7563	7306	7163	6906	6763	7235	6835	122	2110	500	4510	10	1	24450761	1719	25.29	2.35	12	2.81	278.00	2991.00	13380	20240129	-47.46	3750	20231027	87.47	13380	-47.46	20240129	6090	15.44	20240118	13380	-47.46	20240129	3750	87.47	20231027	8.20	N	085670	500	122 억		251564	N	N	219	N	00	N
91	20240613	150625	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7020	-30	5	-0.43	4599329000	660880	131.30	7100	7120	6770	9160	4940	7050	6959.40	1.03	0	-15173	7563	7306	7163	6906	6763	7235	6835	122	2110	500	4510	10	1	24450761	1716	25.25	2.35	12	2.70	278.00	2991.00	13380	20240129	-47.53	3750	20231027	87.20	13380	-47.53	20240129	6090	15.27	20240118	13380	-47.53	20240129	3750	87.20	20231027	8.20	N	085670	500	122 억		251564	N	N	235	N	00	N
92	20240613	140618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6940	-110	5	-1.56	3814392730	548891	109.05	7100	7120	6770	9160	4940	7050	6949.27	1.03	0	-23170	7563	7306	7163	6906	6763	7235	6835	122	2110	500	4510	10	1	24450761	1697	24.96	2.32	12	2.24	278.00	2991.00	13380	20240129	-48.13	3750	20231027	85.07	13380	-48.13	20240129	6090	13.96	20240118	13380	-48.13	20240129	3750	85.07	20231027	8.20	N	085670	500	122 억		251564	N	N	235	N	00	N
93	20240613	130618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6980	-70	5	-0.99	2301337990	328821	65.33	7100	7120	6940	9160	4940	7050	6998.75	1.03	0	-17793	7563	7306	7163	6906	6763	7235	6835	122	2110	500	4510	10	1	24450761	1707	25.11	2.33	12	1.34	278.00	2991.00	13380	20240129	-47.83	3750	20231027	86.13	13380	-47.83	20240129	6090	14.61	20240118	13380	-47.83	20240129	3750	86.13	20231027	8.20	N	085670	500	122 억		251564	N	N	235	N	00	N
94	20240613	120620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6960	-90	5	-1.28	2095933260	299345	59.47	7100	7120	6940	9160	4940	7050	7001.73	1.03	0	-13352	7563	7306	7163	6906	6763	7235	6835	122	2110	500	4510	10	1	24450761	1702	25.04	2.33	12	1.22	278.00	2991.00	13380	20240129	-47.98	3750	20231027	85.60	13380	-47.98	20240129	6090	14.29	20240118	13380	-47.98	20240129	3750	85.60	20231027	8.20	N	085670	500	122 억		251564	N	N	235	N	00	N
95	20240613	110614	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7020	-30	5	-0.43	1368673110	194979	38.74	7100	7120	6960	9160	4940	7050	7019.59	1.03	0	-2487	7563	7306	7163	6906	6763	7235	6835	122	2110	500	4510	10	1	24450761	1716	25.25	2.35	12	0.80	278.00	2991.00	13380	20240129	-47.53	3750	20231027	87.20	13380	-47.53	20240129	6090	15.27	20240118	13380	-47.53	20240129	3750	87.20	20231027	8.20	N	085670	500	122 억		251564	N	N	235	N	00	N
96	20240613	100614	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7040	-10	5	-0.14	655584730	92934	18.46	7100	7120	7020	9160	4940	7050	7054.31	1.03	0	-8685	7563	7306	7163	6906	6763	7235	6835	122	2110	500	4510	10	1	24450761	1721	25.32	2.35	12	0.38	278.00	2991.00	13380	20240129	-47.38	3750	20231027	87.73	13380	-47.38	20240129	6090	15.60	20240118	13380	-47.38	20240129	3750	87.73	20231027	8.20	N	085670	500	122 억		251564	N	N	235	N	00	N
97	20240613	090621	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7100	50	2	0.71	113956520	16087	3.20	7100	7100	7050	9160	4940	7050	7083.81	1.03	0	3788	7563	7306	7163	6906	6763	7235	6835	122	2110	500	4510	10	1	24450761	1736	25.54	2.37	12	0.07	278.00	2991.00	13380	20240129	-46.94	3750	20231027	89.33	13380	-46.94	20240129	6090	16.58	20240118	13380	-46.94	20240129	3750	89.33	20231027	8.20	N	085670	500	122 억		251564	N	N	235	N	00	N
98	20240612	160609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7050	-60	5	-0.84	3559842600	496544	135.20	7270	7420	7020	9240	4980	7110	7169.35	1.15	0	-30079	7423	7266	7183	7026	6943	7225	6985	122	2130	500	4550	10	1	24450761	1724	25.36	2.36	12	2.03	278.00	2991.00	13380	20240129	-47.31	3750	20231027	88.00	13380	-47.31	20240129	6090	15.76	20240118	13380	-47.31	20240129	3750	88.00	20231027	8.42	N	085670	500	122 억		281993	N	N	235	N	00	N
99	20240612	150618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7070	-40	5	-0.56	3135158900	436286	118.79	7270	7420	7050	9240	4980	7110	7186.02	1.15	0	-44121	7423	7266	7183	7026	6943	7225	6985	122	2130	500	4550	10	1	24450761	1729	25.43	2.36	12	1.78	278.00	2991.00	13380	20240129	-47.16	3750	20231027	88.53	13380	-47.16	20240129	6090	16.09	20240118	13380	-47.16	20240129	3750	88.53	20231027	8.42	N	085670	500	122 억		281993	N	N	0	N	00	N
100	20240612	140613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7090	-20	5	-0.28	2734025040	379568	103.35	7270	7420	7060	9240	4980	7110	7202.99	1.15	0	-19882	7423	7266	7183	7026	6943	7225	6985	122	2130	500	4550	10	1	24450761	1734	25.50	2.37	12	1.55	278.00	2991.00	13380	20240129	-47.01	3750	20231027	89.07	13380	-47.01	20240129	6090	16.42	20240118	13380	-47.01	20240129	3750	89.07	20231027	8.42	N	085670	500	122 억		281993	N	N	0	N	00	N
101	20240612	130612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7090	-20	5	-0.28	2571744280	356684	97.12	7270	7420	7060	9240	4980	7110	7210.15	1.15	0	-7307	7423	7266	7183	7026	6943	7225	6985	122	2130	500	4550	10	1	24450761	1734	25.50	2.37	12	1.46	278.00	2991.00	13380	20240129	-47.01	3750	20231027	89.07	13380	-47.01	20240129	6090	16.42	20240118	13380	-47.01	20240129	3750	89.07	20231027	8.42	N	085670	500	122 억		281993	N	N	0	N	00	N
102	20240612	120610	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7090	-20	5	-0.28	2392746910	331433	90.24	7270	7420	7060	9240	4980	7110	7219.40	1.15	0	-5124	7423	7266	7183	7026	6943	7225	6985	122	2130	500	4550	10	1	24450761	1734	25.50	2.37	12	1.36	278.00	2991.00	13380	20240129	-47.01	3750	20231027	89.07	13380	-47.01	20240129	6090	16.42	20240118	13380	-47.01	20240129	3750	89.07	20231027	8.42	N	085670	500	122 억		281993	N	N	0	N	00	N
103	20240612	110611	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7150	40	2	0.56	1754474500	241557	65.77	7270	7420	7140	9240	4980	7110	7263.19	1.15	0	22238	7423	7266	7183	7026	6943	7225	6985	122	2130	500	4550	10	1	24450761	1748	25.72	2.39	12	0.99	278.00	2991.00	13380	20240129	-46.56	3750	20231027	90.67	13380	-46.56	20240129	6090	17.41	20240118	13380	-46.56	20240129	3750	90.67	20231027	8.42	N	085670	500	122 억		281993	N	N	0	N	00	N
104	20240612	100612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7250	140	2	1.97	1270083300	174198	47.43	7270	7420	7190	9240	4980	7110	7291.03	1.15	0	36222	7423	7266	7183	7026	6943	7225	6985	122	2130	500	4550	10	1	24450761	1773	26.08	2.42	12	0.71	278.00	2991.00	13380	20240129	-45.81	3750	20231027	93.33	13380	-45.81	20240129	6090	19.05	20240118	13380	-45.81	20240129	3750	93.33	20231027	8.42	N	085670	500	122 억		281993	N	N	0	N	00	N
105	20240612	090612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7260	150	2	2.11	260627710	35912	9.78	7270	7300	7190	9240	4980	7110	7257.40	1.15	0	9928	7423	7266	7183	7026	6943	7225	6985	122	2130	500	4550	10	1	24450761	1775	26.12	2.43	12	0.15	278.00	2991.00	13380	20240129	-45.74	3750	20231027	93.60	13380	-45.74	20240129	6090	19.21	20240118	13380	-45.74	20240129	3750	93.60	20231027	8.42	N	085670	500	122 억		281993	N	N	0	N	00	N
106	20240610	160606	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7240	170	2	2.40	3257902140	453476	113.37	7030	7320	6980	9190	4950	7070	7184.34	0.97	0	59819	7196	7132	7026	6962	6856	7165	6995	122	2120	500	4520	10	1	24450761	1770	26.04	2.42	12	1.85	278.00	2991.00	13380	20240129	-45.89	3750	20231027	93.07	13380	-45.89	20240129	6090	18.88	20240118	13380	-45.89	20240129	3750	93.07	20231027	8.32	N	085670	500	122 억		236671	N	N	193	N	00	N
107	20240610	150613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7250	180	2	2.55	3163210060	440426	110.11	7030	7320	6980	9190	4950	7070	7182.22	0.97	0	62300	7196	7132	7026	6962	6856	7165	6995	122	2120	500	4520	10	1	24450761	1773	26.08	2.42	12	1.80	278.00	2991.00	13380	20240129	-45.81	3750	20231027	93.33	13380	-45.81	20240129	6090	19.05	20240118	13380	-45.81	20240129	3750	93.33	20231027	8.32	N	085670	500	122 억		236671	N	N	148	N	00	N
108	20240610	140608	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7280	210	2	2.97	2887395570	402460	100.61	7030	7320	6980	9190	4950	7070	7174.43	0.97	0	71134	7196	7132	7026	6962	6856	7165	6995	122	2120	500	4520	10	1	24450761	1780	26.19	2.43	12	1.65	278.00	2991.00	13380	20240129	-45.59	3750	20231027	94.13	13380	-45.59	20240129	6090	19.54	20240118	13380	-45.59	20240129	3750	94.13	20231027	8.32	N	085670	500	122 억		236671	N	N	148	N	00	N
109	20240610	130606	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7280	210	2	2.97	2448862060	342253	85.56	7030	7300	6980	9190	4950	7070	7155.18	0.97	0	65809	7196	7132	7026	6962	6856	7165	6995	122	2120	500	4520	10	1	24450761	1780	26.19	2.43	12	1.40	278.00	2991.00	13380	20240129	-45.59	3750	20231027	94.13	13380	-45.59	20240129	6090	19.54	20240118	13380	-45.59	20240129	3750	94.13	20231027	8.32	N	085670	500	122 억		236671	N	N	148	N	00	N
110	20240610	120607	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	130	2	1.84	1952027120	273938	68.48	7030	7270	6980	9190	4950	7070	7125.85	0.97	0	49351	7196	7132	7026	6962	6856	7165	6995	122	2120	500	4520	10	1	24450761	1760	25.90	2.41	12	1.12	278.00	2991.00	13380	20240129	-46.19	3750	20231027	92.00	13380	-46.19	20240129	6090	18.23	20240118	13380	-46.19	20240129	3750	92.00	20231027	8.32	N	085670	500	122 억		236671	N	N	148	N	00	N
111	20240610	110611	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7190	120	2	1.70	1438102370	202799	50.70	7030	7230	6980	9190	4950	7070	7091.29	0.97	0	33396	7196	7132	7026	6962	6856	7165	6995	122	2120	500	4520	10	1	24450761	1758	25.86	2.40	12	0.83	278.00	2991.00	13380	20240129	-46.26	3750	20231027	91.73	13380	-46.26	20240129	6090	18.06	20240118	13380	-46.26	20240129	3750	91.73	20231027	8.32	N	085670	500	122 억		236671	N	N	148	N	00	N
112	20240610	100606	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7000	-70	5	-0.99	619146940	88370	22.09	7030	7040	6980	9190	4950	7070	7006.13	0.97	0	8436	7196	7132	7026	6962	6856	7165	6995	122	2120	500	4520	10	1	24450761	1712	25.18	2.34	12	0.36	278.00	2991.00	13380	20240129	-47.68	3750	20231027	86.67	13380	-47.68	20240129	6090	14.94	20240118	13380	-47.68	20240129	3750	86.67	20231027	8.32	N	085670	500	122 억		236671	N	N	148	N	00	N
113	20240610	090613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6990	-80	5	-1.13	133385100	19036	4.76	7030	7040	6980	9190	4950	7070	7006.21	0.97	0	-4772	7196	7132	7026	6962	6856	7165	6995	122	2120	500	4520	10	1	24450761	1709	25.14	2.34	12	0.08	278.00	2991.00	13380	20240129	-47.76	3750	20231027	86.40	13380	-47.76	20240129	6090	14.78	20240118	13380	-47.76	20240129	3750	86.40	20231027	8.32	N	085670	500	122 억		236671	N	N	148	N	00	N
114	20240607	160627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7070	50	2	0.71	2791360820	398716	122.04	7000	7090	6920	9120	4920	7020	7000.50	0.71	0	67882	7413	7216	7103	6906	6793	7160	6850	122	2100	500	4490	10	1	24450761	1729	25.43	2.36	12	1.63	278.00	2991.00	13380	20240129	-47.16	3750	20231027	88.53	13380	-47.16	20240129	6090	16.09	20240118	13380	-47.16	20240129	3750	88.53	20231027	8.28	N	085670	500	122 억		174761	N	N	148	N	00	N
115	20240607	150632	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7080	60	2	0.85	2553394480	365069	111.74	7000	7080	6920	9120	4920	7020	6994.28	0.71	0	67032	7413	7216	7103	6906	6793	7160	6850	122	2100	500	4490	10	1	24450761	1731	25.47	2.37	12	1.49	278.00	2991.00	13380	20240129	-47.09	3750	20231027	88.80	13380	-47.09	20240129	6090	16.26	20240118	13380	-47.09	20240129	3750	88.80	20231027	8.28	N	085670	500	122 억		174761	N	N	41	N	00	N
116	20240607	140628	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7000	-20	5	-0.28	2157676070	308714	94.49	7000	7070	6920	9120	4920	7020	6989.24	0.71	0	28745	7413	7216	7103	6906	6793	7160	6850	122	2100	500	4490	10	1	24450761	1712	25.18	2.34	12	1.26	278.00	2991.00	13380	20240129	-47.68	3750	20231027	86.67	13380	-47.68	20240129	6090	14.94	20240118	13380	-47.68	20240129	3750	86.67	20231027	8.28	N	085670	500	122 억		174761	N	N	41	N	00	N
117	20240607	130623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6990	-30	5	-0.43	1904205930	272500	83.41	7000	7070	6920	9120	4920	7020	6987.91	0.71	0	12741	7413	7216	7103	6906	6793	7160	6850	122	2100	500	4490	10	1	24450761	1709	25.14	2.34	12	1.11	278.00	2991.00	13380	20240129	-47.76	3750	20231027	86.40	13380	-47.76	20240129	6090	14.78	20240118	13380	-47.76	20240129	3750	86.40	20231027	8.28	N	085670	500	122 억		174761	N	N	41	N	00	N
118	20240607	120628	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6940	-80	5	-1.14	1528908110	218833	66.98	7000	7070	6920	9120	4920	7020	6986.64	0.71	0	-6375	7413	7216	7103	6906	6793	7160	6850	122	2100	500	4490	10	1	24450761	1697	24.96	2.32	12	0.89	278.00	2991.00	13380	20240129	-48.13	3750	20231027	85.07	13380	-48.13	20240129	6090	13.96	20240118	13380	-48.13	20240129	3750	85.07	20231027	8.28	N	085670	500	122 억		174761	N	N	41	N	00	N
119	20240607	110620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6970	-50	5	-0.71	1275643330	182428	55.84	7000	7070	6920	9120	4920	7020	6992.59	0.71	0	-13136	7413	7216	7103	6906	6793	7160	6850	122	2100	500	4490	10	1	24450761	1704	25.07	2.33	12	0.75	278.00	2991.00	13380	20240129	-47.91	3750	20231027	85.87	13380	-47.91	20240129	6090	14.45	20240118	13380	-47.91	20240129	3750	85.87	20231027	8.28	N	085670	500	122 억		174761	N	N	41	N	00	N
120	20240607	100627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7010	-10	5	-0.14	753227670	107614	32.94	7000	7070	6920	9120	4920	7020	6999.35	0.71	0	-10385	7413	7216	7103	6906	6793	7160	6850	122	2100	500	4490	10	1	24450761	1714	25.22	2.34	12	0.44	278.00	2991.00	13380	20240129	-47.61	3750	20231027	86.93	13380	-47.61	20240129	6090	15.11	20240118	13380	-47.61	20240129	3750	86.93	20231027	8.28	N	085670	500	122 억		174761	N	N	41	N	00	N
121	20240607	090626	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6960	-60	5	-0.85	242504410	34682	10.62	7000	7060	6960	9120	4920	7020	6992.23	0.71	0	-7188	7413	7216	7103	6906	6793	7160	6850	122	2100	500	4490	10	1	24450761	1702	25.04	2.33	12	0.14	278.00	2991.00	13380	20240129	-47.98	3750	20231027	85.60	13380	-47.98	20240129	6090	14.29	20240118	13380	-47.98	20240129	3750	85.60	20231027	8.28	N	085670	500	122 억		174761	N	N	41	N	00	N
122	20240605	160626	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7020	-90	5	-1.27	2285712390	320716	111.21	7150	7300	6990	9240	4980	7110	7127.05	0.83	0	-28125	7303	7206	7153	7056	7003	7180	7030	122	2130	500	4550	10	1	24450761	1716	25.25	2.35	12	1.31	278.00	2991.00	13380	20240129	-47.53	3750	20231027	87.20	13380	-47.53	20240129	6090	15.27	20240118	13380	-47.53	20240129	3750	87.20	20231027	8.30	N	085670	500	122 억		203108	N	N	41	N	00	N
123	20240605	150621	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7040	-70	5	-0.98	2092468890	293163	101.66	7150	7300	6990	9240	4980	7110	7137.56	0.83	0	-23803	7303	7206	7153	7056	7003	7180	7030	122	2130	500	4550	10	1	24450761	1721	25.32	2.35	12	1.20	278.00	2991.00	13380	20240129	-47.38	3750	20231027	87.73	13380	-47.38	20240129	6090	15.60	20240118	13380	-47.38	20240129	3750	87.73	20231027	8.30	N	085670	500	122 억		203108	N	N	159	N	00	N
124	20240605	140624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7130	20	2	0.28	1267133780	176120	61.07	7150	7300	7100	9240	4980	7110	7194.72	0.83	0	12679	7303	7206	7153	7056	7003	7180	7030	122	2130	500	4550	10	1	24450761	1743	25.65	2.38	12	0.72	278.00	2991.00	13380	20240129	-46.71	3750	20231027	90.13	13380	-46.71	20240129	6090	17.08	20240118	13380	-46.71	20240129	3750	90.13	20231027	8.30	N	085670	500	122 억		203108	N	N	159	N	00	N
125	20240605	130625	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7130	20	2	0.28	1063326480	147486	51.14	7150	7300	7130	9240	4980	7110	7209.68	0.83	0	8874	7303	7206	7153	7056	7003	7180	7030	122	2130	500	4550	10	1	24450761	1743	25.65	2.38	12	0.60	278.00	2991.00	13380	20240129	-46.71	3750	20231027	90.13	13380	-46.71	20240129	6090	17.08	20240118	13380	-46.71	20240129	3750	90.13	20231027	8.30	N	085670	500	122 억		203108	N	N	159	N	00	N
126	20240605	120622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7180	70	2	0.98	881114110	122001	42.31	7150	7300	7130	9240	4980	7110	7222.19	0.83	0	13706	7303	7206	7153	7056	7003	7180	7030	122	2130	500	4550	10	1	24450761	1756	25.83	2.40	12	0.50	278.00	2991.00	13380	20240129	-46.34	3750	20231027	91.47	13380	-46.34	20240129	6090	17.90	20240118	13380	-46.34	20240129	3750	91.47	20231027	8.30	N	085670	500	122 억		203108	N	N	159	N	00	N
127	20240605	110624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7190	80	2	1.13	814365020	112695	39.08	7150	7300	7130	9240	4980	7110	7226.28	0.83	0	14934	7303	7206	7153	7056	7003	7180	7030	122	2130	500	4550	10	1	24450761	1758	25.86	2.40	12	0.46	278.00	2991.00	13380	20240129	-46.26	3750	20231027	91.73	13380	-46.26	20240129	6090	18.06	20240118	13380	-46.26	20240129	3750	91.73	20231027	8.30	N	085670	500	122 억		203108	N	N	159	N	00	N
128	20240605	100624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7170	60	2	0.84	646649020	89282	30.96	7150	7300	7150	9240	4980	7110	7242.78	0.83	0	13938	7303	7206	7153	7056	7003	7180	7030	122	2130	500	4550	10	1	24450761	1753	25.79	2.40	12	0.37	278.00	2991.00	13380	20240129	-46.41	3750	20231027	91.20	13380	-46.41	20240129	6090	17.73	20240118	13380	-46.41	20240129	3750	91.20	20231027	8.30	N	085670	500	122 억		203108	N	N	159	N	00	N
129	20240605	090622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7210	100	2	1.41	69156690	9623	3.34	7150	7230	7150	9240	4980	7110	7186.67	0.83	0	2983	7303	7206	7153	7056	7003	7180	7030	122	2130	500	4550	10	1	24450761	1763	25.94	2.41	12	0.04	278.00	2991.00	13380	20240129	-46.11	3750	20231027	92.27	13380	-46.11	20240129	6090	18.39	20240118	13380	-46.11	20240129	3750	92.27	20231027	8.30	N	085670	500	122 억		203108	N	N	159	N	00	N
130	20240604	160618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7110	-140	5	-1.93	2042514950	285572	107.23	7200	7250	7100	9420	5080	7250	7152.43	0.76	0	18240	7503	7376	7283	7156	7063	7330	7110	122	2170	500	4640	10	1	24450761	1738	25.58	2.38	12	1.17	278.00	2991.00	13380	20240129	-46.86	3750	20231027	89.60	13380	-46.86	20240129	6090	16.75	20240118	13380	-46.86	20240129	3750	89.60	20231027	8.35	N	085670	500	122 억		185652	N	N	159	N	00	N
131	20240604	150618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7160	-90	5	-1.24	1876776190	262292	98.49	7200	7250	7100	9420	5080	7250	7155.17	0.76	0	15844	7503	7376	7283	7156	7063	7330	7110	122	2170	500	4640	10	1	24450761	1751	25.76	2.39	12	1.07	278.00	2991.00	13380	20240129	-46.49	3750	20231027	90.93	13380	-46.49	20240129	6090	17.57	20240118	13380	-46.49	20240129	3750	90.93	20231027	8.35	N	085670	500	122 억		185652	N	N	117	N	00	N
132	20240604	140620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7180	-70	5	-0.97	1675238370	234150	87.92	7200	7250	7100	9420	5080	7250	7154.42	0.76	0	14202	7503	7376	7283	7156	7063	7330	7110	122	2170	500	4640	10	1	24450761	1756	25.83	2.40	12	0.96	278.00	2991.00	13380	20240129	-46.34	3750	20231027	91.47	13380	-46.34	20240129	6090	17.90	20240118	13380	-46.34	20240129	3750	91.47	20231027	8.35	N	085670	500	122 억		185652	N	N	117	N	00	N
133	20240604	130617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7180	-70	5	-0.97	1437090370	200893	75.43	7200	7250	7100	9420	5080	7250	7153.35	0.76	0	11396	7503	7376	7283	7156	7063	7330	7110	122	2170	500	4640	10	1	24450761	1756	25.83	2.40	12	0.82	278.00	2991.00	13380	20240129	-46.34	3750	20231027	91.47	13380	-46.34	20240129	6090	17.90	20240118	13380	-46.34	20240129	3750	91.47	20231027	8.35	N	085670	500	122 억		185652	N	N	117	N	00	N
134	20240604	120616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7180	-70	5	-0.97	1268606680	177416	66.62	7200	7250	7100	9420	5080	7250	7150.28	0.76	0	4555	7503	7376	7283	7156	7063	7330	7110	122	2170	500	4640	10	1	24450761	1756	25.83	2.40	12	0.73	278.00	2991.00	13380	20240129	-46.34	3750	20231027	91.47	13380	-46.34	20240129	6090	17.90	20240118	13380	-46.34	20240129	3750	91.47	20231027	8.35	N	085670	500	122 억		185652	N	N	117	N	00	N
135	20240604	110613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7160	-90	5	-1.24	1061598130	148563	55.78	7200	7250	7100	9420	5080	7250	7145.54	0.76	0	4911	7503	7376	7283	7156	7063	7330	7110	122	2170	500	4640	10	1	24450761	1751	25.76	2.39	12	0.61	278.00	2991.00	13380	20240129	-46.49	3750	20231027	90.93	13380	-46.49	20240129	6090	17.57	20240118	13380	-46.49	20240129	3750	90.93	20231027	8.35	N	085670	500	122 억		185652	N	N	117	N	00	N
136	20240604	100616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7130	-120	5	-1.66	807204280	113016	42.44	7200	7250	7100	9420	5080	7250	7142.07	0.76	0	-4195	7503	7376	7283	7156	7063	7330	7110	122	2170	500	4640	10	1	24450761	1743	25.65	2.38	12	0.46	278.00	2991.00	13380	20240129	-46.71	3750	20231027	90.13	13380	-46.71	20240129	6090	17.08	20240118	13380	-46.71	20240129	3750	90.13	20231027	8.35	N	085670	500	122 억		185652	N	N	117	N	00	N
137	20240604	090616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7180	-70	5	-0.97	108870880	15135	5.68	7200	7250	7150	9420	5080	7250	7192.04	0.76	0	-4440	7503	7376	7283	7156	7063	7330	7110	122	2170	500	4640	10	1	24450761	1756	25.83	2.40	12	0.06	278.00	2991.00	13380	20240129	-46.34	3750	20231027	91.47	13380	-46.34	20240129	6090	17.90	20240118	13380	-46.34	20240129	3750	91.47	20231027	8.35	N	085670	500	122 억		185652	N	N	117	N	00	N
138	20240603	160609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7250	-120	5	-1.63	1905331720	262148	79.37	7390	7410	7190	9580	5160	7370	7268.16	0.96	0	-50696	7723	7546	7363	7186	7003	7635	7275	122	2210	500	4710	10	1	24450761	1773	26.08	2.42	12	1.07	278.00	2991.00	13380	20240129	-45.81	3750	20231027	93.33	13380	-45.81	20240129	6090	19.05	20240118	13380	-45.81	20240129	3750	93.33	20231027	8.56	N	085670	500	122 억		233798	N	N	117	N	00	N
139	20240603	150611	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7220	-150	5	-2.04	1793449590	246704	74.69	7390	7410	7190	9580	5160	7370	7269.64	0.96	0	-50159	7723	7546	7363	7186	7003	7635	7275	122	2210	500	4710	10	1	24450761	1765	25.97	2.41	12	1.01	278.00	2991.00	13380	20240129	-46.04	3750	20231027	92.53	13380	-46.04	20240129	6090	18.56	20240118	13380	-46.04	20240129	3750	92.53	20231027	8.56	N	085670	500	122 억		233798	N	N	0	N	00	N
140	20240603	140607	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7240	-130	5	-1.76	1662171450	228578	69.21	7390	7410	7190	9580	5160	7370	7271.79	0.96	0	-49408	7723	7546	7363	7186	7003	7635	7275	122	2210	500	4710	10	1	24450761	1770	26.04	2.42	12	0.93	278.00	2991.00	13380	20240129	-45.89	3750	20231027	93.07	13380	-45.89	20240129	6090	18.88	20240118	13380	-45.89	20240129	3750	93.07	20231027	8.56	N	085670	500	122 억		233798	N	N	0	N	00	N
141	20240603	130610	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7240	-130	5	-1.76	1559142630	214372	64.90	7390	7410	7190	9580	5160	7370	7273.07	0.96	0	-49477	7723	7546	7363	7186	7003	7635	7275	122	2210	500	4710	10	1	24450761	1770	26.04	2.42	12	0.88	278.00	2991.00	13380	20240129	-45.89	3750	20231027	93.07	13380	-45.89	20240129	6090	18.88	20240118	13380	-45.89	20240129	3750	93.07	20231027	8.56	N	085670	500	122 억		233798	N	N	0	N	00	N
142	20240603	120609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7250	-120	5	-1.63	1212438150	166319	50.36	7390	7410	7210	9580	5160	7370	7289.84	0.96	0	-49220	7723	7546	7363	7186	7003	7635	7275	122	2210	500	4710	10	1	24450761	1773	26.08	2.42	12	0.68	278.00	2991.00	13380	20240129	-45.81	3750	20231027	93.33	13380	-45.81	20240129	6090	19.05	20240118	13380	-45.81	20240129	3750	93.33	20231027	8.56	N	085670	500	122 억		233798	N	N	0	N	00	N
143	20240603	110605	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7270	-100	5	-1.36	818999290	111929	33.89	7390	7410	7250	9580	5160	7370	7317.13	0.96	0	-33443	7723	7546	7363	7186	7003	7635	7275	122	2210	500	4710	10	1	24450761	1778	26.15	2.43	12	0.46	278.00	2991.00	13380	20240129	-45.67	3750	20231027	93.87	13380	-45.67	20240129	6090	19.38	20240118	13380	-45.67	20240129	3750	93.87	20231027	8.56	N	085670	500	122 억		233798	N	N	0	N	00	N
144	20240603	100603	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7310	-60	5	-0.81	468718930	63848	19.33	7390	7410	7300	9580	5160	7370	7341.17	0.96	0	-14742	7723	7546	7363	7186	7003	7635	7275	122	2210	500	4710	10	1	24450761	1787	26.29	2.44	12	0.26	278.00	2991.00	13380	20240129	-45.37	3750	20231027	94.93	13380	-45.37	20240129	6090	20.03	20240118	13380	-45.37	20240129	3750	94.93	20231027	8.56	N	085670	500	122 억		233798	N	N	0	N	00	N
145	20240603	090602	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7350	-20	5	-0.27	102867780	13947	4.22	7390	7410	7340	9580	5160	7370	7375.62	0.96	0	-1717	7723	7546	7363	7186	7003	7635	7275	122	2210	500	4710	10	1	24450761	1797	26.44	2.46	12	0.06	278.00	2991.00	13380	20240129	-45.07	3750	20231027	96.00	13380	-45.07	20240129	6090	20.69	20240118	13380	-45.07	20240129	3750	96.00	20231027	8.56	N	085670	500	122 억		233798	N	N	0	N	00	N