KissMeData/050110/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	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1313	16	2	1.23	254559474	195468	51.11	1297	1314	1292	1686	908	1297	1302.26	1.52	0	52372	1366	1331	1290	1255	1214	1349	1273	369	389	500	950	1	1	73824118	969	-6.87	1.19	12	0.26	-191.00	1108.00	1962	20230912	-33.08	1249	20240627	5.12	1815	-27.66	20240131	1249	5.12	20240627	1962	-33.08	20230912	1249	5.12	20240627	4.99	N	050110	500	369 억		1122052	N	N	0	N	00	N
3	20240628	150542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1304	7	2	0.54	208173486	159997	41.84	1297	1310	1292	1686	908	1297	1301.11	1.52	0	23418	1366	1331	1290	1255	1214	1349	1273	369	389	500	950	1	1	73824118	963	-6.83	1.18	12	0.22	-191.00	1108.00	1962	20230912	-33.54	1249	20240627	4.40	1815	-28.15	20240131	1249	4.40	20240627	1962	-33.54	20230912	1249	4.40	20240627	4.99	N	050110	500	369 억		1122052	N	N	0	N	00	N
4	20240628	140541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1305	8	2	0.62	183031821	140681	36.79	1297	1310	1292	1686	908	1297	1301.04	1.52	0	22394	1366	1331	1290	1255	1214	1349	1273	369	389	500	950	1	1	73824118	963	-6.83	1.18	12	0.19	-191.00	1108.00	1962	20230912	-33.49	1249	20240627	4.48	1815	-28.10	20240131	1249	4.48	20240627	1962	-33.49	20230912	1249	4.48	20240627	4.99	N	050110	500	369 억		1122052	N	N	0	N	00	N
5	20240628	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1302	5	2	0.39	125102381	96119	25.13	1297	1310	1292	1686	908	1297	1301.54	1.52	0	24070	1366	1331	1290	1255	1214	1349	1273	369	389	500	950	1	1	73824118	961	-6.82	1.18	12	0.13	-191.00	1108.00	1962	20230912	-33.64	1249	20240627	4.24	1815	-28.26	20240131	1249	4.24	20240627	1962	-33.64	20230912	1249	4.24	20240627	4.99	N	050110	500	369 억		1122052	N	N	0	N	00	N
6	20240628	120541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1303	6	2	0.46	104820667	80542	21.06	1297	1310	1292	1686	908	1297	1301.44	1.52	0	20838	1366	1331	1290	1255	1214	1349	1273	369	389	500	950	1	1	73824118	962	-6.82	1.18	12	0.11	-191.00	1108.00	1962	20230912	-33.59	1249	20240627	4.32	1815	-28.21	20240131	1249	4.32	20240627	1962	-33.59	20230912	1249	4.32	20240627	4.99	N	050110	500	369 억		1122052	N	N	0	N	00	N
7	20240628	110532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1303	6	2	0.46	71142765	54693	14.30	1297	1310	1292	1686	908	1297	1300.77	1.52	0	13037	1366	1331	1290	1255	1214	1349	1273	369	389	500	950	1	1	73824118	962	-6.82	1.18	12	0.07	-191.00	1108.00	1962	20230912	-33.59	1249	20240627	4.32	1815	-28.21	20240131	1249	4.32	20240627	1962	-33.59	20230912	1249	4.32	20240627	4.99	N	050110	500	369 억		1122052	N	N	0	N	00	N
8	20240628	100530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1297	0	3	0.00	21981164	16966	4.44	1297	1305	1292	1686	908	1297	1295.60	1.52	0	-4359	1366	1331	1290	1255	1214	1349	1273	369	389	500	950	1	1	73824118	957	-6.79	1.17	12	0.02	-191.00	1108.00	1962	20230912	-33.89	1249	20240627	3.84	1815	-28.54	20240131	1249	3.84	20240627	1962	-33.89	20230912	1249	3.84	20240627	4.99	N	050110	500	369 억		1122052	N	N	0	N	00	N
9	20240628	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1302	5	2	0.39	5840179	4499	1.18	1297	1305	1292	1686	908	1297	1298.11	1.52	0	-3466	1366	1331	1290	1255	1214	1349	1273	369	389	500	950	1	1	73824118	961	-6.82	1.18	12	0.01	-191.00	1108.00	1962	20230912	-33.64	1249	20240627	4.24	1815	-28.26	20240131	1249	4.24	20240627	1962	-33.64	20230912	1249	4.24	20240627	4.99	N	050110	500	369 억		1122052	N	N	0	N	00	N
10	20240627	160525	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1297	30	2	2.37	480511304	377235	71.51	1261	1325	1249	1647	887	1267	1273.78	1.48	0	34902	1309	1288	1273	1252	1237	1280	1244	369	380	500	930	1	1	73824118	957	-6.79	1.17	12	0.51	-191.00	1108.00	1962	20230912	-33.89	1249	20240627	3.84	1815	-28.54	20240131	1249	3.84	20240627	1962	-33.89	20230912	1249	3.84	20240627	4.97	N	050110	500	369 억		1090092	N	N	0	N	00	N
11	20240627	150532	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1296	29	2	2.29	469675990	368856	69.92	1261	1325	1249	1647	887	1267	1273.34	1.48	0	35586	1309	1288	1273	1252	1237	1280	1244	369	380	500	930	1	1	73824118	957	-6.79	1.17	12	0.50	-191.00	1108.00	1962	20230912	-33.94	1249	20240627	3.76	1815	-28.60	20240131	1249	3.76	20240627	1962	-33.94	20230912	1249	3.76	20240627	4.97	N	050110	500	369 억		1090092	N	N	0	N	00	N
12	20240627	140529	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1297	30	2	2.37	439818362	345720	65.53	1261	1325	1249	1647	887	1267	1272.19	1.48	0	34284	1309	1288	1273	1252	1237	1280	1244	369	380	500	930	1	1	73824118	957	-6.79	1.17	12	0.47	-191.00	1108.00	1962	20230912	-33.89	1249	20240627	3.84	1815	-28.54	20240131	1249	3.84	20240627	1962	-33.89	20230912	1249	3.84	20240627	4.97	N	050110	500	369 억		1090092	N	N	0	N	00	N
13	20240627	130529	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1291	24	2	1.89	371179290	292906	55.52	1261	1325	1249	1647	887	1267	1267.23	1.48	0	14395	1309	1288	1273	1252	1237	1280	1244	369	380	500	930	1	1	73824118	953	-6.76	1.17	12	0.40	-191.00	1108.00	1962	20230912	-34.20	1249	20240627	3.36	1815	-28.87	20240131	1249	3.36	20240627	1962	-34.20	20230912	1249	3.36	20240627	4.97	N	050110	500	369 억		1090092	N	N	0	N	00	N
14	20240627	120531	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1272	5	2	0.39	261836281	207966	39.42	1261	1325	1249	1647	887	1267	1259.01	1.48	0	-12048	1309	1288	1273	1252	1237	1280	1244	369	380	500	930	1	1	73824118	939	-6.66	1.15	12	0.28	-191.00	1108.00	1962	20230912	-35.17	1249	20240627	1.84	1815	-29.92	20240131	1249	1.84	20240627	1962	-35.17	20230912	1249	1.84	20240627	4.97	N	050110	500	369 억		1090092	N	N	0	N	00	N
15	20240627	110530	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1263	-4	5	-0.32	194434162	154748	29.33	1261	1325	1249	1647	887	1267	1256.42	1.48	0	-13665	1309	1288	1273	1252	1237	1280	1244	369	380	500	930	1	1	73824118	932	-6.61	1.14	12	0.21	-191.00	1108.00	1962	20230912	-35.63	1249	20240627	1.12	1815	-30.41	20240131	1249	1.12	20240627	1962	-35.63	20230912	1249	1.12	20240627	4.97	N	050110	500	369 억		1090092	N	N	0	N	00	N
16	20240627	100530	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1252	-15	5	-1.18	146723571	116778	22.14	1261	1325	1249	1647	887	1267	1256.38	1.48	0	-10089	1309	1288	1273	1252	1237	1280	1244	369	380	500	930	1	1	73824118	924	-6.55	1.13	12	0.16	-191.00	1108.00	1962	20230912	-36.19	1249	20240627	0.24	1815	-31.02	20240131	1249	0.24	20240627	1962	-36.19	20230912	1249	0.24	20240627	4.97	N	050110	500	369 억		1090092	N	N	0	N	00	N
17	20240627	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1267	0	3	0.00	13101914	10263	1.95	1261	1325	1261	1647	887	1267	1277.13	1.48	0	-455	1309	1288	1273	1252	1237	1280	1244	369	380	500	930	1	1	73824118	935	-6.63	1.14	12	0.01	-191.00	1108.00	1962	20230912	-35.42	1258	20240626	0.72	1815	-30.19	20240131	1258	0.72	20240626	1962	-35.42	20230912	1258	0.72	20240626	4.97	N	050110	500	369 억		1090092	N	N	0	N	00	N
18	20240626	160528	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1267	-18	5	-1.40	668796024	524773	220.25	1283	1294	1258	1670	900	1285	1274.47	1.50	0	-38623	1318	1301	1293	1276	1268	1297	1272	369	385	500	950	1	1	73824118	935	-6.63	1.14	12	0.71	-191.00	1108.00	1962	20230912	-35.42	1258	20240626	0.72	1815	-30.19	20240131	1258	0.72	20240626	1962	-35.42	20230912	1258	0.72	20240626	4.95	N	050110	500	369 억		1107901	N	N	0	N	00	N
19	20240626	150529	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1265	-20	5	-1.56	624184214	489547	205.47	1283	1294	1258	1670	900	1285	1275.02	1.50	0	-34904	1318	1301	1293	1276	1268	1297	1272	369	385	500	950	1	1	73824118	934	-6.62	1.14	12	0.66	-191.00	1108.00	1962	20230912	-35.52	1258	20240626	0.56	1815	-30.30	20240131	1258	0.56	20240626	1962	-35.52	20230912	1258	0.56	20240626	4.95	N	050110	500	369 억		1107901	N	N	0	N	00	N
20	20240626	140528	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1274	-11	5	-0.86	528975872	414239	173.86	1283	1294	1270	1670	900	1285	1276.98	1.50	0	-33925	1318	1301	1293	1276	1268	1297	1272	369	385	500	950	1	1	73824118	941	-6.67	1.15	12	0.56	-191.00	1108.00	1962	20230912	-35.07	1270	20240626	0.31	1815	-29.81	20240131	1270	0.31	20240626	1962	-35.07	20230912	1270	0.31	20240626	4.95	N	050110	500	369 억		1107901	N	N	0	N	00	N
21	20240626	130530	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1275	-10	5	-0.78	396291216	310003	130.11	1283	1294	1275	1670	900	1285	1278.35	1.50	0	-27072	1318	1301	1293	1276	1268	1297	1272	369	385	500	950	1	1	73824118	941	-6.68	1.15	12	0.42	-191.00	1108.00	1962	20230912	-35.02	1275	20240626	0.00	1815	-29.75	20240131	1275	0.00	20240626	1962	-35.02	20230912	1275	0.00	20240626	4.95	N	050110	500	369 억		1107901	N	N	0	N	00	N
22	20240626	120528	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1275	-10	5	-0.78	347591491	271842	114.09	1283	1294	1275	1670	900	1285	1278.65	1.50	0	-21451	1318	1301	1293	1276	1268	1297	1272	369	385	500	950	1	1	73824118	941	-6.68	1.15	12	0.37	-191.00	1108.00	1962	20230912	-35.02	1275	20240626	0.00	1815	-29.75	20240131	1275	0.00	20240626	1962	-35.02	20230912	1275	0.00	20240626	4.95	N	050110	500	369 억		1107901	N	N	0	N	00	N
23	20240626	110529	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1283	-2	5	-0.16	266856907	208615	87.56	1283	1294	1275	1670	900	1285	1279.18	1.50	0	-16634	1318	1301	1293	1276	1268	1297	1272	369	385	500	950	1	1	73824118	947	-6.72	1.16	12	0.28	-191.00	1108.00	1962	20230912	-34.61	1275	20240626	0.63	1815	-29.31	20240131	1275	0.63	20240626	1962	-34.61	20230912	1275	0.63	20240626	4.95	N	050110	500	369 억		1107901	N	N	0	N	00	N
24	20240626	100528	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1279	-6	5	-0.47	105986743	82710	34.71	1283	1294	1278	1670	900	1285	1281.43	1.50	0	-13653	1318	1301	1293	1276	1268	1297	1272	369	385	500	950	1	1	73824118	944	-6.70	1.15	12	0.11	-191.00	1108.00	1962	20230912	-34.81	1278	20240626	0.08	1815	-29.53	20240131	1278	0.08	20240626	1962	-34.81	20230912	1278	0.08	20240626	4.95	N	050110	500	369 억		1107901	N	N	0	N	00	N
25	20240626	090528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1292	7	2	0.54	937365	730	0.31	1283	1294	1283	1670	900	1285	1284.06	1.50	0	-21	1318	1301	1293	1276	1268	1297	1272	369	385	500	950	1	1	73824118	954	-6.76	1.17	12	0.00	-191.00	1108.00	1962	20230912	-34.15	1278	20240619	1.10	1815	-28.82	20240131	1278	1.10	20240619	1962	-34.15	20230912	1278	1.10	20240619	4.95	N	050110	500	369 억		1107901	N	N	0	N	00	N
26	20240625	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1285	-15	5	-1.15	295226204	228796	118.21	1292	1310	1285	1690	910	1300	1290.37	1.50	0	-16703	1316	1307	1299	1290	1282	1308	1291	369	390	500	960	1	1	73824118	949	-6.73	1.16	12	0.31	-191.00	1108.00	1962	20230912	-34.51	1278	20240619	0.55	1815	-29.20	20240131	1278	0.55	20240619	1962	-34.51	20230912	1278	0.55	20240619	4.90	N	050110	500	369 억		1104051	N	N	0	N	00	N
27	20240625	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1292	-8	5	-0.62	273838869	212166	109.62	1292	1310	1285	1690	910	1300	1290.68	1.50	0	-16274	1316	1307	1299	1290	1282	1308	1291	369	390	500	960	1	1	73824118	954	-6.76	1.17	12	0.29	-191.00	1108.00	1962	20230912	-34.15	1278	20240619	1.10	1815	-28.82	20240131	1278	1.10	20240619	1962	-34.15	20230912	1278	1.10	20240619	4.90	N	050110	500	369 억		1104051	N	N	0	N	00	N
28	20240625	140527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1296	-4	5	-0.31	240332562	186199	96.20	1292	1310	1285	1690	910	1300	1290.73	1.50	0	-16278	1316	1307	1299	1290	1282	1308	1291	369	390	500	960	1	1	73824118	957	-6.79	1.17	12	0.25	-191.00	1108.00	1962	20230912	-33.94	1278	20240619	1.41	1815	-28.60	20240131	1278	1.41	20240619	1962	-33.94	20230912	1278	1.41	20240619	4.90	N	050110	500	369 억		1104051	N	N	0	N	00	N
29	20240625	130528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1288	-12	5	-0.92	223660873	173270	89.52	1292	1310	1285	1690	910	1300	1290.82	1.50	0	-10504	1316	1307	1299	1290	1282	1308	1291	369	390	500	960	1	1	73824118	951	-6.74	1.16	12	0.23	-191.00	1108.00	1962	20230912	-34.35	1278	20240619	0.78	1815	-29.04	20240131	1278	0.78	20240619	1962	-34.35	20230912	1278	0.78	20240619	4.90	N	050110	500	369 억		1104051	N	N	0	N	00	N
30	20240625	120531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1287	-13	5	-1.00	167721800	129877	67.10	1292	1310	1285	1690	910	1300	1291.39	1.50	0	-6935	1316	1307	1299	1290	1282	1308	1291	369	390	500	960	1	1	73824118	950	-6.74	1.16	12	0.18	-191.00	1108.00	1962	20230912	-34.40	1278	20240619	0.70	1815	-29.09	20240131	1278	0.70	20240619	1962	-34.40	20230912	1278	0.70	20240619	4.90	N	050110	500	369 억		1104051	N	N	0	N	00	N
31	20240625	110531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1289	-11	5	-0.85	148479084	114950	59.39	1292	1310	1285	1690	910	1300	1291.68	1.50	0	-3164	1316	1307	1299	1290	1282	1308	1291	369	390	500	960	1	1	73824118	952	-6.75	1.16	12	0.16	-191.00	1108.00	1962	20230912	-34.30	1278	20240619	0.86	1815	-28.98	20240131	1278	0.86	20240619	1962	-34.30	20230912	1278	0.86	20240619	4.90	N	050110	500	369 억		1104051	N	N	0	N	00	N
32	20240625	100528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1292	-8	5	-0.62	88692044	68534	35.41	1292	1310	1289	1690	910	1300	1294.13	1.50	0	630	1316	1307	1299	1290	1282	1308	1291	369	390	500	960	1	1	73824118	954	-6.76	1.17	12	0.09	-191.00	1108.00	1962	20230912	-34.15	1278	20240619	1.10	1815	-28.82	20240131	1278	1.10	20240619	1962	-34.15	20230912	1278	1.10	20240619	4.90	N	050110	500	369 억		1104051	N	N	0	N	00	N
33	20240625	090528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1305	5	2	0.38	15745268	12162	6.28	1292	1305	1292	1690	910	1300	1294.63	1.50	0	7022	1316	1307	1299	1290	1282	1308	1291	369	390	500	960	1	1	73824118	963	-6.83	1.18	12	0.02	-191.00	1108.00	1962	20230912	-33.49	1278	20240619	2.11	1815	-28.10	20240131	1278	2.11	20240619	1962	-33.49	20230912	1278	2.11	20240619	4.90	N	050110	500	369 억		1104051	N	N	0	N	00	N
34	20240624	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1300	0	3	0.00	248101370	190953	68.52	1300	1308	1291	1690	910	1300	1299.28	1.49	0	5193	1348	1324	1310	1286	1272	1317	1279	369	390	500	960	1	1	73824118	960	-6.81	1.17	12	0.26	-191.00	1108.00	1962	20230912	-33.74	1278	20240619	1.72	1815	-28.37	20240131	1278	1.72	20240619	1962	-33.74	20230912	1278	1.72	20240619	4.98	N	050110	500	369 억		1099614	N	N	0	N	00	N
35	20240624	150526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1300	0	3	0.00	236905589	182333	65.42	1300	1308	1291	1690	910	1300	1299.30	1.49	0	5405	1348	1324	1310	1286	1272	1317	1279	369	390	500	960	1	1	73824118	960	-6.81	1.17	12	0.25	-191.00	1108.00	1962	20230912	-33.74	1278	20240619	1.72	1815	-28.37	20240131	1278	1.72	20240619	1962	-33.74	20230912	1278	1.72	20240619	4.98	N	050110	500	369 억		1099614	N	N	0	N	00	N
36	20240624	140527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1300	0	3	0.00	203898246	156909	56.30	1300	1308	1291	1690	910	1300	1299.47	1.49	0	5684	1348	1324	1310	1286	1272	1317	1279	369	390	500	960	1	1	73824118	960	-6.81	1.17	12	0.21	-191.00	1108.00	1962	20230912	-33.74	1278	20240619	1.72	1815	-28.37	20240131	1278	1.72	20240619	1962	-33.74	20230912	1278	1.72	20240619	4.98	N	050110	500	369 억		1099614	N	N	0	N	00	N
37	20240624	130526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1299	-1	5	-0.08	157869102	121489	43.59	1300	1308	1291	1690	910	1300	1299.45	1.49	0	5798	1348	1324	1310	1286	1272	1317	1279	369	390	500	960	1	1	73824118	959	-6.80	1.17	12	0.16	-191.00	1108.00	1962	20230912	-33.79	1278	20240619	1.64	1815	-28.43	20240131	1278	1.64	20240619	1962	-33.79	20230912	1278	1.64	20240619	4.98	N	050110	500	369 억		1099614	N	N	0	N	00	N
38	20240624	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1304	4	2	0.31	118940527	91529	32.84	1300	1308	1291	1690	910	1300	1299.48	1.49	0	5798	1348	1324	1310	1286	1272	1317	1279	369	390	500	960	1	1	73824118	963	-6.83	1.18	12	0.12	-191.00	1108.00	1962	20230912	-33.54	1278	20240619	2.03	1815	-28.15	20240131	1278	2.03	20240619	1962	-33.54	20230912	1278	2.03	20240619	4.98	N	050110	500	369 억		1099614	N	N	0	N	00	N
39	20240624	110528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1304	4	2	0.31	85701019	66013	23.69	1300	1308	1291	1690	910	1300	1298.24	1.49	0	4231	1348	1324	1310	1286	1272	1317	1279	369	390	500	960	1	1	73824118	963	-6.83	1.18	12	0.09	-191.00	1108.00	1962	20230912	-33.54	1278	20240619	2.03	1815	-28.15	20240131	1278	2.03	20240619	1962	-33.54	20230912	1278	2.03	20240619	4.98	N	050110	500	369 억		1099614	N	N	0	N	00	N
40	20240624	100526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1300	0	3	0.00	30019932	23161	8.31	1300	1308	1291	1690	910	1300	1296.14	1.49	0	4490	1348	1324	1310	1286	1272	1317	1279	369	390	500	960	1	1	73824118	960	-6.81	1.17	12	0.03	-191.00	1108.00	1962	20230912	-33.74	1278	20240619	1.72	1815	-28.37	20240131	1278	1.72	20240619	1962	-33.74	20230912	1278	1.72	20240619	4.98	N	050110	500	369 억		1099614	N	N	0	N	00	N
41	20240624	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1294	-6	5	-0.46	10098515	7797	2.80	1300	1300	1291	1690	910	1300	1295.18	1.49	0	1007	1348	1324	1310	1286	1272	1317	1279	369	390	500	960	1	1	73824118	955	-6.77	1.17	12	0.01	-191.00	1108.00	1962	20230912	-34.05	1278	20240619	1.25	1815	-28.71	20240131	1278	1.25	20240619	1962	-34.05	20230912	1278	1.25	20240619	4.98	N	050110	500	369 억		1099614	N	N	0	N	00	N
42	20240621	160509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1300	-18	5	-1.37	363365681	276500	112.23	1332	1334	1296	1713	923	1318	1314.16	1.58	0	-60214	1379	1348	1314	1283	1249	1364	1299	369	395	500	970	1	1	73824118	960	-6.81	1.17	12	0.37	-191.00	1108.00	1962	20230912	-33.74	1278	20240619	1.72	1815	-28.37	20240131	1278	1.72	20240619	1962	-33.74	20230912	1278	1.72	20240619	4.99	N	050110	500	369 억		1166766	N	N	0	N	00	N
43	20240621	150509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1309	-9	5	-0.68	336862171	256145	103.97	1332	1334	1296	1713	923	1318	1315.12	1.58	0	-60808	1379	1348	1314	1283	1249	1364	1299	369	395	500	970	1	1	73824118	966	-6.85	1.18	12	0.35	-191.00	1108.00	1962	20230912	-33.28	1278	20240619	2.43	1815	-27.88	20240131	1278	2.43	20240619	1962	-33.28	20230912	1278	2.43	20240619	4.99	N	050110	500	369 억		1166766	N	N	0	N	00	N
44	20240621	140510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1306	-12	5	-0.91	319026062	242484	98.42	1332	1334	1296	1713	923	1318	1315.66	1.58	0	-57311	1379	1348	1314	1283	1249	1364	1299	369	395	500	970	1	1	73824118	964	-6.84	1.18	12	0.33	-191.00	1108.00	1962	20230912	-33.44	1278	20240619	2.19	1815	-28.04	20240131	1278	2.19	20240619	1962	-33.44	20230912	1278	2.19	20240619	4.99	N	050110	500	369 억		1166766	N	N	0	N	00	N
45	20240621	130511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1307	-11	5	-0.83	291624476	221418	89.87	1332	1334	1296	1713	923	1318	1317.08	1.58	0	-55879	1379	1348	1314	1283	1249	1364	1299	369	395	500	970	1	1	73824118	965	-6.84	1.18	12	0.30	-191.00	1108.00	1962	20230912	-33.38	1278	20240619	2.27	1815	-27.99	20240131	1278	2.27	20240619	1962	-33.38	20230912	1278	2.27	20240619	4.99	N	050110	500	369 억		1166766	N	N	0	N	00	N
46	20240621	120513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1308	-10	5	-0.76	255886235	194035	78.76	1332	1334	1296	1713	923	1318	1318.76	1.58	0	-42713	1379	1348	1314	1283	1249	1364	1299	369	395	500	970	1	1	73824118	966	-6.85	1.18	12	0.26	-191.00	1108.00	1962	20230912	-33.33	1278	20240619	2.35	1815	-27.93	20240131	1278	2.35	20240619	1962	-33.33	20230912	1278	2.35	20240619	4.99	N	050110	500	369 억		1166766	N	N	0	N	00	N
47	20240621	110511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1313	-5	5	-0.38	201218350	152149	61.76	1332	1334	1311	1713	923	1318	1322.51	1.58	0	-42785	1379	1348	1314	1283	1249	1364	1299	369	395	500	970	1	1	73824118	969	-6.87	1.19	12	0.21	-191.00	1108.00	1962	20230912	-33.08	1278	20240619	2.74	1815	-27.66	20240131	1278	2.74	20240619	1962	-33.08	20230912	1278	2.74	20240619	4.99	N	050110	500	369 억		1166766	N	N	0	N	00	N
48	20240621	100509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1314	-4	5	-0.30	141201982	106598	43.27	1332	1334	1313	1713	923	1318	1324.62	1.58	0	-41824	1379	1348	1314	1283	1249	1364	1299	369	395	500	970	1	1	73824118	970	-6.88	1.19	12	0.14	-191.00	1108.00	1962	20230912	-33.03	1278	20240619	2.82	1815	-27.60	20240131	1278	2.82	20240619	1962	-33.03	20230912	1278	2.82	20240619	4.99	N	050110	500	369 억		1166766	N	N	0	N	00	N
49	20240621	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1325	7	2	0.53	46826371	35276	14.32	1332	1332	1320	1713	923	1318	1327.43	1.58	0	-29917	1379	1348	1314	1283	1249	1364	1299	369	395	500	970	1	1	73824118	978	-6.94	1.20	12	0.05	-191.00	1108.00	1962	20230912	-32.47	1278	20240619	3.68	1815	-27.00	20240131	1278	3.68	20240619	1962	-32.47	20230912	1278	3.68	20240619	4.99	N	050110	500	369 억		1166766	N	N	0	N	00	N
50	20240620	160508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1318	34	2	2.65	306173840	233743	109.12	1281	1345	1280	1669	899	1284	1309.87	1.51	0	44533	1316	1300	1289	1273	1262	1294	1267	369	385	500	950	1	1	73824118	973	-6.90	1.19	12	0.32	-191.00	1108.00	1962	20230912	-32.82	1278	20240619	3.13	1815	-27.38	20240131	1278	3.13	20240619	1962	-32.82	20230912	1278	3.13	20240619	5.05	N	050110	500	369 억		1116669	N	N	0	N	00	N
51	20240620	150509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1312	28	2	2.18	282761580	215894	100.79	1281	1345	1280	1669	899	1284	1309.72	1.51	0	39578	1316	1300	1289	1273	1262	1294	1267	369	385	500	950	1	1	73824118	969	-6.87	1.18	12	0.29	-191.00	1108.00	1962	20230912	-33.13	1278	20240619	2.66	1815	-27.71	20240131	1278	2.66	20240619	1962	-33.13	20230912	1278	2.66	20240619	5.05	N	050110	500	369 억		1116669	N	N	0	N	00	N
52	20240620	140508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1319	35	2	2.73	246117538	187897	87.72	1281	1345	1280	1669	899	1284	1309.85	1.51	0	34655	1316	1300	1289	1273	1262	1294	1267	369	385	500	950	1	1	73824118	974	-6.91	1.19	12	0.25	-191.00	1108.00	1962	20230912	-32.77	1278	20240619	3.21	1815	-27.33	20240131	1278	3.21	20240619	1962	-32.77	20230912	1278	3.21	20240619	5.05	N	050110	500	369 억		1116669	N	N	0	N	00	N
53	20240620	130509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1303	19	2	1.48	82224373	63502	29.65	1281	1304	1280	1669	899	1284	1294.83	1.51	0	1853	1316	1300	1289	1273	1262	1294	1267	369	385	500	950	1	1	73824118	962	-6.82	1.18	12	0.09	-191.00	1108.00	1962	20230912	-33.59	1278	20240619	1.96	1815	-28.21	20240131	1278	1.96	20240619	1962	-33.59	20230912	1278	1.96	20240619	5.05	N	050110	500	369 억		1116669	N	N	0	N	00	N
54	20240620	120508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1300	16	2	1.25	73750541	56980	26.60	1281	1304	1280	1669	899	1284	1294.32	1.51	0	1247	1316	1300	1289	1273	1262	1294	1267	369	385	500	950	1	1	73824118	960	-6.81	1.17	12	0.08	-191.00	1108.00	1962	20230912	-33.74	1278	20240619	1.72	1815	-28.37	20240131	1278	1.72	20240619	1962	-33.74	20230912	1278	1.72	20240619	5.05	N	050110	500	369 억		1116669	N	N	0	N	00	N
55	20240620	110509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1301	17	2	1.32	64053365	49525	23.12	1281	1304	1280	1669	899	1284	1293.35	1.51	0	1427	1316	1300	1289	1273	1262	1294	1267	369	385	500	950	1	1	73824118	960	-6.81	1.17	12	0.07	-191.00	1108.00	1962	20230912	-33.69	1278	20240619	1.80	1815	-28.32	20240131	1278	1.80	20240619	1962	-33.69	20230912	1278	1.80	20240619	5.05	N	050110	500	369 억		1116669	N	N	0	N	00	N
56	20240620	100510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1299	15	2	1.17	51511860	39855	18.61	1281	1304	1280	1669	899	1284	1292.48	1.51	0	1445	1316	1300	1289	1273	1262	1294	1267	369	385	500	950	1	1	73824118	959	-6.80	1.17	12	0.05	-191.00	1108.00	1962	20230912	-33.79	1278	20240619	1.64	1815	-28.43	20240131	1278	1.64	20240619	1962	-33.79	20230912	1278	1.64	20240619	5.05	N	050110	500	369 억		1116669	N	N	0	N	00	N
57	20240620	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1289	5	2	0.39	8037279	6271	2.93	1281	1294	1280	1669	899	1284	1281.66	1.51	0	487	1316	1300	1289	1273	1262	1294	1267	369	385	500	950	1	1	73824118	952	-6.75	1.16	12	0.01	-191.00	1108.00	1962	20230912	-34.30	1278	20240619	0.86	1815	-28.98	20240131	1278	0.86	20240619	1962	-34.30	20230912	1278	0.86	20240619	5.05	N	050110	500	369 억		1116669	N	N	0	N	00	N
58	20240619	160507	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1284	1	2	0.08	275907669	214153	57.79	1289	1305	1278	1667	899	1283	1288.37	1.53	0	-11015	1327	1305	1293	1271	1259	1299	1265	369	384	500	940	1	1	73824118	948	-6.72	1.16	12	0.29	-191.00	1108.00	1962	20230912	-34.56	1278	20240619	0.47	1815	-29.26	20240131	1278	0.47	20240619	1962	-34.56	20230912	1278	0.47	20240619	5.10	N	050110	500	369 억		1127684	N	N	0	N	00	N
59	20240619	150505	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1287	4	2	0.31	261563035	202992	54.78	1289	1305	1278	1667	899	1283	1288.54	1.53	0	-10562	1327	1305	1293	1271	1259	1299	1265	369	384	500	940	1	1	73824118	950	-6.74	1.16	12	0.27	-191.00	1108.00	1962	20230912	-34.40	1278	20240619	0.70	1815	-29.09	20240131	1278	0.70	20240619	1962	-34.40	20230912	1278	0.70	20240619	5.10	N	050110	500	369 억		1127684	N	N	0	N	00	N
60	20240619	140510	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1285	2	2	0.16	217022318	168261	45.41	1289	1305	1278	1667	899	1283	1289.80	1.53	0	-5028	1327	1305	1293	1271	1259	1299	1265	369	384	500	940	1	1	73824118	949	-6.73	1.16	12	0.23	-191.00	1108.00	1962	20230912	-34.51	1278	20240619	0.55	1815	-29.20	20240131	1278	0.55	20240619	1962	-34.51	20230912	1278	0.55	20240619	5.10	N	050110	500	369 억		1127684	N	N	0	N	00	N
61	20240619	130506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1288	5	2	0.39	175855882	136150	36.74	1289	1305	1284	1667	899	1283	1291.63	1.53	0	-5082	1327	1305	1293	1271	1259	1299	1265	369	384	500	940	1	1	73824118	951	-6.74	1.16	12	0.18	-191.00	1108.00	1962	20230912	-34.35	1281	20240618	0.55	1815	-29.04	20240131	1281	0.55	20240618	1962	-34.35	20230912	1281	0.55	20240618	5.10	N	050110	500	369 억		1127684	N	N	0	N	00	N
62	20240619	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1288	5	2	0.39	144096831	111472	30.08	1289	1305	1284	1667	899	1283	1292.67	1.53	0	-3832	1327	1305	1293	1271	1259	1299	1265	369	384	500	940	1	1	73824118	951	-6.74	1.16	12	0.15	-191.00	1108.00	1962	20230912	-34.35	1281	20240618	0.55	1815	-29.04	20240131	1281	0.55	20240618	1962	-34.35	20230912	1281	0.55	20240618	5.10	N	050110	500	369 억		1127684	N	N	0	N	00	N
63	20240619	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1289	6	2	0.47	106277857	82062	22.14	1289	1305	1285	1667	899	1283	1295.09	1.53	0	-2654	1327	1305	1293	1271	1259	1299	1265	369	384	500	940	1	1	73824118	952	-6.75	1.16	12	0.11	-191.00	1108.00	1962	20230912	-34.30	1281	20240618	0.62	1815	-28.98	20240131	1281	0.62	20240618	1962	-34.30	20230912	1281	0.62	20240618	5.10	N	050110	500	369 억		1127684	N	N	0	N	00	N
64	20240619	100510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1296	13	2	1.01	74132927	57147	15.42	1289	1305	1288	1667	899	1283	1297.23	1.53	0	638	1327	1305	1293	1271	1259	1299	1265	369	384	500	940	1	1	73824118	957	-6.79	1.17	12	0.08	-191.00	1108.00	1962	20230912	-33.94	1281	20240618	1.17	1815	-28.60	20240131	1281	1.17	20240618	1962	-33.94	20230912	1281	1.17	20240618	5.10	N	050110	500	369 억		1127684	N	N	0	N	00	N
65	20240619	090513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1294	11	2	0.86	8347868	6463	1.74	1289	1295	1288	1667	899	1283	1291.64	1.53	0	-588	1327	1305	1293	1271	1259	1299	1265	369	384	500	940	1	1	73824118	955	-6.77	1.17	12	0.01	-191.00	1108.00	1962	20230912	-34.05	1281	20240618	1.01	1815	-28.71	20240131	1281	1.01	20240618	1962	-34.05	20230912	1281	1.01	20240618	5.10	N	050110	500	369 억		1127684	N	N	0	N	00	N
66	20240618	160503	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1283	-22	5	-1.69	471055933	363620	215.23	1303	1315	1281	1696	914	1305	1295.46	1.56	0	-22140	1320	1312	1306	1298	1292	1309	1295	369	391	500	960	1	1	73824118	947	-6.72	1.16	12	0.49	-191.00	1108.00	1962	20230912	-34.61	1281	20240618	0.16	1815	-29.31	20240131	1281	0.16	20240618	1962	-34.61	20230912	1281	0.16	20240618	5.09	N	050110	500	369 억		1153856	N	N	0	N	00	N
67	20240618	150502	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1281	-24	5	-1.84	416619894	321249	190.15	1303	1315	1281	1696	914	1305	1296.88	1.56	0	-19769	1320	1312	1306	1298	1292	1309	1295	369	391	500	960	1	1	73824118	946	-6.71	1.16	12	0.44	-191.00	1108.00	1962	20230912	-34.71	1281	20240618	0.00	1815	-29.42	20240131	1281	0.00	20240618	1962	-34.71	20230912	1281	0.00	20240618	5.09	N	050110	500	369 억		1153856	N	N	0	N	00	N
68	20240618	140503	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1296	-9	5	-0.69	290312488	223198	132.11	1303	1315	1293	1696	914	1305	1300.69	1.56	0	-21336	1320	1312	1306	1298	1292	1309	1295	369	391	500	960	1	1	73824118	957	-6.79	1.17	12	0.30	-191.00	1108.00	1962	20230912	-33.94	1293	20240618	0.23	1815	-28.60	20240131	1293	0.23	20240618	1962	-33.94	20230912	1293	0.23	20240618	5.09	N	050110	500	369 억		1153856	N	N	0	N	00	N
69	20240618	130508	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1295	-10	5	-0.77	254873351	195852	115.93	1303	1315	1293	1696	914	1305	1301.36	1.56	0	-20647	1320	1312	1306	1298	1292	1309	1295	369	391	500	960	1	1	73824118	956	-6.78	1.17	12	0.27	-191.00	1108.00	1962	20230912	-34.00	1293	20240618	0.15	1815	-28.65	20240131	1293	0.15	20240618	1962	-34.00	20230912	1293	0.15	20240618	5.09	N	050110	500	369 억		1153856	N	N	0	N	00	N
70	20240618	120507	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1302	-3	5	-0.23	155929825	119579	70.78	1303	1315	1300	1696	914	1305	1303.99	1.56	0	-18075	1320	1312	1306	1298	1292	1309	1295	369	391	500	960	1	1	73824118	961	-6.82	1.18	12	0.16	-191.00	1108.00	1962	20230912	-33.64	1300	20240618	0.15	1815	-28.26	20240131	1300	0.15	20240618	1962	-33.64	20230912	1300	0.15	20240618	5.09	N	050110	500	369 억		1153856	N	N	0	N	00	N
71	20240618	110504	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1303	-2	5	-0.15	138093462	105911	62.69	1303	1315	1300	1696	914	1305	1303.86	1.56	0	-16168	1320	1312	1306	1298	1292	1309	1295	369	391	500	960	1	1	73824118	962	-6.82	1.18	12	0.14	-191.00	1108.00	1962	20230912	-33.59	1300	20240618	0.23	1815	-28.21	20240131	1300	0.23	20240618	1962	-33.59	20230912	1300	0.23	20240618	5.09	N	050110	500	369 억		1153856	N	N	0	N	00	N
72	20240618	100505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1303	-2	5	-0.15	64108849	49084	29.05	1303	1315	1302	1696	914	1305	1306.10	1.56	0	-5802	1320	1312	1306	1298	1292	1309	1295	369	391	500	960	1	1	73824118	962	-6.82	1.18	12	0.07	-191.00	1108.00	1962	20230912	-33.59	1300	20231020	0.23	1815	-28.21	20240131	1300	0.23	20240614	1962	-33.59	20230912	1300	0.23	20231020	5.09	N	050110	500	369 억		1153856	N	N	0	N	00	N
73	20240618	090510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1312	7	2	0.54	3862931	2962	1.75	1303	1315	1303	1696	914	1305	1304.16	1.56	0	-172	1320	1312	1306	1298	1292	1309	1295	369	391	500	960	1	1	73824118	969	-6.87	1.18	12	0.00	-191.00	1108.00	1962	20230912	-33.13	1300	20231020	0.92	1815	-27.71	20240131	1300	0.92	20240614	1962	-33.13	20230912	1300	0.92	20231020	5.09	N	050110	500	369 억		1153856	N	N	0	N	00	N
74	20240617	160501	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1305	-4	5	-0.31	219322506	168013	71.23	1306	1314	1300	1701	917	1309	1305.39	1.59	0	-23292	1333	1320	1310	1297	1287	1316	1293	369	392	500	960	1	1	73824118	963	-6.83	1.18	12	0.23	-191.00	1108.00	1962	20230912	-33.49	1300	20240617	0.38	1815	-28.10	20240131	1300	0.38	20240617	1962	-33.49	20230912	1300	0.38	20240617	5.08	N	050110	500	369 억		1177148	N	N	0	N	00	N
75	20240617	150506	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1308	-1	5	-0.08	208774589	159935	67.80	1306	1314	1300	1701	917	1309	1305.37	1.59	0	-22991	1333	1320	1310	1297	1287	1316	1293	369	392	500	960	1	1	73824118	966	-6.85	1.18	12	0.22	-191.00	1108.00	1962	20230912	-33.33	1300	20240617	0.62	1815	-27.93	20240131	1300	0.62	20240617	1962	-33.33	20230912	1300	0.62	20240617	5.08	N	050110	500	369 억		1177148	N	N	0	N	00	N
76	20240617	140459	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1305	-4	5	-0.31	178877559	137080	58.12	1306	1314	1300	1701	917	1309	1304.91	1.59	0	-15190	1333	1320	1310	1297	1287	1316	1293	369	392	500	960	1	1	73824118	963	-6.83	1.18	12	0.19	-191.00	1108.00	1962	20230912	-33.49	1300	20240617	0.38	1815	-28.10	20240131	1300	0.38	20240617	1962	-33.49	20230912	1300	0.38	20240617	5.08	N	050110	500	369 억		1177148	N	N	0	N	00	N
77	20240617	130500	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1305	-4	5	-0.31	150382748	115252	48.86	1306	1314	1300	1701	917	1309	1304.82	1.59	0	-6575	1333	1320	1310	1297	1287	1316	1293	369	392	500	960	1	1	73824118	963	-6.83	1.18	12	0.16	-191.00	1108.00	1962	20230912	-33.49	1300	20240617	0.38	1815	-28.10	20240131	1300	0.38	20240617	1962	-33.49	20230912	1300	0.38	20240617	5.08	N	050110	500	369 억		1177148	N	N	0	N	00	N
78	20240617	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1306	-3	5	-0.23	88745350	67913	28.79	1306	1314	1301	1701	917	1309	1306.75	1.59	0	-6297	1333	1320	1310	1297	1287	1316	1293	369	392	500	960	1	1	73824118	964	-6.84	1.18	12	0.09	-191.00	1108.00	1962	20230912	-33.44	1300	20231020	0.46	1815	-28.04	20240131	1300	0.46	20240614	1962	-33.44	20230912	1300	0.46	20231020	5.08	N	050110	500	369 억		1177148	N	N	0	N	00	N
79	20240617	110458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1309	0	3	0.00	79085622	60529	25.66	1306	1314	1301	1701	917	1309	1306.57	1.59	0	-881	1333	1320	1310	1297	1287	1316	1293	369	392	500	960	1	1	73824118	966	-6.85	1.18	12	0.08	-191.00	1108.00	1962	20230912	-33.28	1300	20231020	0.69	1815	-27.88	20240131	1300	0.69	20240614	1962	-33.28	20230912	1300	0.69	20231020	5.08	N	050110	500	369 억		1177148	N	N	0	N	00	N
80	20240617	100500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1312	3	2	0.23	55616749	42596	18.06	1306	1314	1301	1701	917	1309	1305.68	1.59	0	1820	1333	1320	1310	1297	1287	1316	1293	369	392	500	960	1	1	73824118	969	-6.87	1.18	12	0.06	-191.00	1108.00	1962	20230912	-33.13	1300	20231020	0.92	1815	-27.71	20240131	1300	0.92	20240614	1962	-33.13	20230912	1300	0.92	20231020	5.08	N	050110	500	369 억		1177148	N	N	0	N	00	N
81	20240617	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1306	-3	5	-0.23	8889337	6807	2.89	1306	1309	1304	1701	917	1309	1305.91	1.59	0	-757	1333	1320	1310	1297	1287	1316	1293	369	392	500	960	1	1	73824118	964	-6.84	1.18	12	0.01	-191.00	1108.00	1962	20230912	-33.44	1300	20231020	0.46	1815	-28.04	20240131	1300	0.46	20240614	1962	-33.44	20230912	1300	0.46	20231020	5.08	N	050110	500	369 억		1177148	N	N	0	N	00	N
82	20240614	160420	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1309	-6	5	-0.46	302505695	231639	143.58	1310	1323	1300	1709	921	1315	1305.92	1.59	0	-371	1328	1321	1314	1307	1300	1325	1311	369	394	500	970	1	1	73824118	966	-6.85	1.18	12	0.31	-191.00	1108.00	1962	20230912	-33.28	1300	20240614	0.69	1815	-27.88	20240131	1300	0.69	20240614	1962	-33.28	20230912	1300	0.69	20240614	5.03	N	050110	500	369 억		1177137	N	N	0	N	00	N
83	20240614	150421	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1308	-7	5	-0.53	291848280	223494	138.53	1310	1323	1300	1709	921	1315	1305.84	1.59	0	1731	1328	1321	1314	1307	1300	1325	1311	369	394	500	970	1	1	73824118	966	-6.85	1.18	12	0.30	-191.00	1108.00	1962	20230912	-33.33	1300	20240614	0.62	1815	-27.93	20240131	1300	0.62	20240614	1962	-33.33	20230912	1300	0.62	20240614	5.03	N	050110	500	369 억		1177137	N	N	0	N	00	N
84	20240614	140421	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1307	-8	5	-0.61	274712537	210384	130.40	1310	1323	1300	1709	921	1315	1305.77	1.59	0	3141	1328	1321	1314	1307	1300	1325	1311	369	394	500	970	1	1	73824118	965	-6.84	1.18	12	0.28	-191.00	1108.00	1962	20230912	-33.38	1300	20240614	0.54	1815	-27.99	20240131	1300	0.54	20240614	1962	-33.38	20230912	1300	0.54	20240614	5.03	N	050110	500	369 억		1177137	N	N	0	N	00	N
85	20240614	130421	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1306	-9	5	-0.68	255219796	195445	121.14	1310	1323	1300	1709	921	1315	1305.84	1.59	0	1894	1328	1321	1314	1307	1300	1325	1311	369	394	500	970	1	1	73824118	964	-6.84	1.18	12	0.26	-191.00	1108.00	1962	20230912	-33.44	1300	20240614	0.46	1815	-28.04	20240131	1300	0.46	20240614	1962	-33.44	20230912	1300	0.46	20240614	5.03	N	050110	500	369 억		1177137	N	N	0	N	00	N
86	20240614	120424	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1307	-8	5	-0.61	194398646	148836	92.25	1310	1323	1300	1709	921	1315	1306.13	1.59	0	-1142	1328	1321	1314	1307	1300	1325	1311	369	394	500	970	1	1	73824118	965	-6.84	1.18	12	0.20	-191.00	1108.00	1962	20230912	-33.38	1300	20240614	0.54	1815	-27.99	20240131	1300	0.54	20240614	1962	-33.38	20230912	1300	0.54	20240614	5.03	N	050110	500	369 억		1177137	N	N	0	N	00	N
87	20240614	110451	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1307	-8	5	-0.61	157853811	120813	74.88	1310	1323	1300	1709	921	1315	1306.60	1.59	0	-4211	1328	1321	1314	1307	1300	1325	1311	369	394	500	970	1	1	73824118	965	-6.84	1.18	12	0.16	-191.00	1108.00	1962	20230912	-33.38	1300	20240614	0.54	1815	-27.99	20240131	1300	0.54	20240614	1962	-33.38	20230912	1300	0.54	20240614	5.03	N	050110	500	369 억		1177137	N	N	0	N	00	N
88	20240614	100451	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1308	-7	5	-0.53	114593854	87667	54.34	1310	1323	1300	1709	921	1315	1307.15	1.59	0	-5425	1328	1321	1314	1307	1300	1325	1311	369	394	500	970	1	1	73824118	966	-6.85	1.18	12	0.12	-191.00	1108.00	1962	20230912	-33.33	1300	20240614	0.62	1815	-27.93	20240131	1300	0.62	20240614	1962	-33.33	20230912	1300	0.62	20240614	5.03	N	050110	500	369 억		1177137	N	N	0	N	00	N
89	20240614	090454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1315	0	3	0.00	6690770	5102	3.16	1310	1323	1310	1709	921	1315	1311.40	1.59	0	1474	1328	1321	1314	1307	1300	1325	1311	369	394	500	970	1	1	73824118	971	-6.88	1.19	12	0.01	-191.00	1108.00	1962	20230912	-32.98	1300	20231020	1.15	1815	-27.55	20240131	1307	0.61	20240613	1962	-32.98	20230912	1300	1.15	20231020	5.03	N	050110	500	369 억		1177137	N	N	0	N	00	N
90	20240613	160448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1315	1	2	0.08	210539867	160266	72.30	1307	1321	1307	1708	920	1314	1313.68	1.60	0	-5490	1340	1326	1318	1304	1296	1323	1301	369	394	500	970	1	1	73824118	971	-6.88	1.19	12	0.22	-191.00	1108.00	1962	20230912	-32.98	1300	20231020	1.15	1815	-27.55	20240131	1307	0.61	20240613	1962	-32.98	20230912	1300	1.15	20231020	5.00	N	050110	500	369 억		1182627	N	N	0	N	00	N
91	20240613	150456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1316	2	2	0.15	181805890	138383	62.42	1307	1321	1307	1708	920	1314	1313.79	1.60	0	-5279	1340	1326	1318	1304	1296	1323	1301	369	394	500	970	1	1	73824118	972	-6.89	1.19	12	0.19	-191.00	1108.00	1962	20230912	-32.93	1300	20231020	1.23	1815	-27.49	20240131	1307	0.69	20240613	1962	-32.93	20230912	1300	1.23	20231020	5.00	N	050110	500	369 억		1182627	N	N	0	N	00	N
92	20240613	140450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1316	2	2	0.15	154033891	117247	52.89	1307	1321	1307	1708	920	1314	1313.76	1.60	0	-4740	1340	1326	1318	1304	1296	1323	1301	369	394	500	970	1	1	73824118	972	-6.89	1.19	12	0.16	-191.00	1108.00	1962	20230912	-32.93	1300	20231020	1.23	1815	-27.49	20240131	1307	0.69	20240613	1962	-32.93	20230912	1300	1.23	20231020	5.00	N	050110	500	369 억		1182627	N	N	0	N	00	N
93	20240613	130450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1314	0	3	0.00	137120538	104379	47.09	1307	1321	1307	1708	920	1314	1313.68	1.60	0	-2704	1340	1326	1318	1304	1296	1323	1301	369	394	500	970	1	1	73824118	970	-6.88	1.19	12	0.14	-191.00	1108.00	1962	20230912	-33.03	1300	20231020	1.08	1815	-27.60	20240131	1307	0.54	20240613	1962	-33.03	20230912	1300	1.08	20231020	5.00	N	050110	500	369 억		1182627	N	N	0	N	00	N
94	20240613	120453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1315	1	2	0.08	107912475	82159	37.06	1307	1321	1307	1708	920	1314	1313.46	1.60	0	-1264	1340	1326	1318	1304	1296	1323	1301	369	394	500	970	1	1	73824118	971	-6.88	1.19	12	0.11	-191.00	1108.00	1962	20230912	-32.98	1300	20231020	1.15	1815	-27.55	20240131	1307	0.61	20240613	1962	-32.98	20230912	1300	1.15	20231020	5.00	N	050110	500	369 억		1182627	N	N	0	N	00	N
95	20240613	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1316	2	2	0.15	83830683	63864	28.81	1307	1321	1307	1708	920	1314	1312.64	1.60	0	-807	1340	1326	1318	1304	1296	1323	1301	369	394	500	970	1	1	73824118	972	-6.89	1.19	12	0.09	-191.00	1108.00	1962	20230912	-32.93	1300	20231020	1.23	1815	-27.49	20240131	1307	0.69	20240613	1962	-32.93	20230912	1300	1.23	20231020	5.00	N	050110	500	369 억		1182627	N	N	0	N	00	N
96	20240613	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1319	5	2	0.38	49354601	37647	16.98	1307	1321	1307	1708	920	1314	1310.98	1.60	0	-807	1340	1326	1318	1304	1296	1323	1301	369	394	500	970	1	1	73824118	974	-6.91	1.19	12	0.05	-191.00	1108.00	1962	20230912	-32.77	1300	20231020	1.46	1815	-27.33	20240131	1307	0.92	20240613	1962	-32.77	20230912	1300	1.46	20231020	5.00	N	050110	500	369 억		1182627	N	N	0	N	00	N
97	20240613	090453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1320	6	2	0.46	36619496	27985	12.62	1307	1321	1307	1708	920	1314	1308.54	1.60	0	800	1340	1326	1318	1304	1296	1323	1301	369	394	500	970	1	1	73824118	974	-6.91	1.19	12	0.04	-191.00	1108.00	1962	20230912	-32.72	1300	20231020	1.54	1815	-27.27	20240131	1307	0.99	20240613	1962	-32.72	20230912	1300	1.54	20231020	5.00	N	050110	500	369 억		1182627	N	N	0	N	00	N
98	20240612	160445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1314	-3	5	-0.23	290688568	220845	173.03	1315	1332	1310	1712	922	1317	1316.26	1.65	0	-21802	1337	1327	1319	1309	1301	1332	1314	369	395	500	970	1	1	73824118	970	-6.88	1.19	12	0.30	-191.00	1108.00	1962	20230912	-33.03	1300	20231020	1.08	1815	-27.60	20240131	1310	0.31	20240612	1962	-33.03	20230912	1300	1.08	20231020	5.00	N	050110	500	369 억		1215512	N	N	0	N	00	N
99	20240612	150452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1313	-4	5	-0.30	280245734	212890	166.80	1315	1332	1310	1712	922	1317	1316.39	1.65	0	-16114	1337	1327	1319	1309	1301	1332	1314	369	395	500	970	1	1	73824118	969	-6.87	1.19	12	0.29	-191.00	1108.00	1962	20230912	-33.08	1300	20231020	1.00	1815	-27.66	20240131	1310	0.23	20240612	1962	-33.08	20230912	1300	1.00	20231020	5.00	N	050110	500	369 억		1215512	N	N	0	N	00	N
100	20240612	140448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1311	-6	5	-0.46	251957596	191330	149.91	1315	1332	1310	1712	922	1317	1316.87	1.65	0	-8396	1337	1327	1319	1309	1301	1332	1314	369	395	500	970	1	1	73824118	968	-6.86	1.18	12	0.26	-191.00	1108.00	1962	20230912	-33.18	1300	20231020	0.85	1815	-27.77	20240131	1310	0.08	20240612	1962	-33.18	20230912	1300	0.85	20231020	5.00	N	050110	500	369 억		1215512	N	N	0	N	00	N
101	20240612	130447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1313	-4	5	-0.30	202908599	153950	120.62	1315	1332	1310	1712	922	1317	1318.02	1.65	0	-2176	1337	1327	1319	1309	1301	1332	1314	369	395	500	970	1	1	73824118	969	-6.87	1.19	12	0.21	-191.00	1108.00	1962	20230912	-33.08	1300	20231020	1.00	1815	-27.66	20240131	1310	0.23	20240612	1962	-33.08	20230912	1300	1.00	20231020	5.00	N	050110	500	369 억		1215512	N	N	0	N	00	N
102	20240612	120446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1313	-4	5	-0.30	187621475	142297	111.49	1315	1332	1310	1712	922	1317	1318.52	1.65	0	4097	1337	1327	1319	1309	1301	1332	1314	369	395	500	970	1	1	73824118	969	-6.87	1.19	12	0.19	-191.00	1108.00	1962	20230912	-33.08	1300	20231020	1.00	1815	-27.66	20240131	1310	0.23	20240612	1962	-33.08	20230912	1300	1.00	20231020	5.00	N	050110	500	369 억		1215512	N	N	0	N	00	N
103	20240612	110444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1331	14	2	1.06	68320803	51485	40.34	1315	1332	1315	1712	922	1317	1327.00	1.65	0	5137	1337	1327	1319	1309	1301	1332	1314	369	395	500	970	1	1	73824118	983	-6.97	1.20	12	0.07	-191.00	1108.00	1962	20230912	-32.16	1300	20231020	2.38	1815	-26.67	20240131	1310	1.60	20240610	1962	-32.16	20230912	1300	2.38	20231020	5.00	N	050110	500	369 억		1215512	N	N	0	N	00	N
104	20240612	100446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1329	12	2	0.91	43588155	32869	25.75	1315	1332	1315	1712	922	1317	1326.12	1.65	0	5373	1337	1327	1319	1309	1301	1332	1314	369	395	500	970	1	1	73824118	981	-6.96	1.20	12	0.04	-191.00	1108.00	1962	20230912	-32.26	1300	20231020	2.23	1815	-26.78	20240131	1310	1.45	20240610	1962	-32.26	20230912	1300	2.23	20231020	5.00	N	050110	500	369 억		1215512	N	N	0	N	00	N
105	20240612	090446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1322	5	2	0.38	3200446	2422	1.90	1315	1323	1315	1712	922	1317	1321.41	1.65	0	-908	1337	1327	1319	1309	1301	1332	1314	369	395	500	970	1	1	73824118	976	-6.92	1.19	12	0.00	-191.00	1108.00	1962	20230912	-32.62	1300	20231020	1.69	1815	-27.16	20240131	1310	0.92	20240610	1962	-32.62	20230912	1300	1.69	20231020	5.00	N	050110	500	369 억		1215512	N	N	0	N	00	N
106	20240610	160441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1320	-9	5	-0.68	275733444	209577	76.90	1329	1337	1310	1727	931	1329	1315.66	1.77	0	-55612	1361	1344	1333	1316	1305	1339	1311	369	398	500	980	1	1	73824118	974	-6.91	1.19	12	0.28	-191.00	1108.00	1962	20230912	-32.72	1300	20231020	1.54	1815	-27.27	20240131	1310	0.76	20240610	1962	-32.72	20230912	1300	1.54	20231020	4.99	N	050110	500	369 억		1306799	N	N	0	N	00	N
107	20240610	150447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1317	-12	5	-0.90	259480124	197246	72.38	1329	1337	1310	1727	931	1329	1315.52	1.77	0	-50044	1361	1344	1333	1316	1305	1339	1311	369	398	500	980	1	1	73824118	972	-6.90	1.19	12	0.27	-191.00	1108.00	1962	20230912	-32.87	1300	20231020	1.31	1815	-27.44	20240131	1310	0.53	20240610	1962	-32.87	20230912	1300	1.31	20231020	4.99	N	050110	500	369 억		1306799	N	N	0	N	00	N
108	20240610	140444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1316	-13	5	-0.98	224612119	170762	62.66	1329	1337	1310	1727	931	1329	1315.35	1.77	0	-40204	1361	1344	1333	1316	1305	1339	1311	369	398	500	980	1	1	73824118	972	-6.89	1.19	12	0.23	-191.00	1108.00	1962	20230912	-32.93	1300	20231020	1.23	1815	-27.49	20240131	1310	0.46	20240610	1962	-32.93	20230912	1300	1.23	20231020	4.99	N	050110	500	369 억		1306799	N	N	0	N	00	N
109	20240610	130443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1315	-14	5	-1.05	197967564	150490	55.22	1329	1337	1310	1727	931	1329	1315.49	1.77	0	-33506	1361	1344	1333	1316	1305	1339	1311	369	398	500	980	1	1	73824118	971	-6.88	1.19	12	0.20	-191.00	1108.00	1962	20230912	-32.98	1300	20231020	1.15	1815	-27.55	20240131	1310	0.38	20240610	1962	-32.98	20230912	1300	1.15	20231020	4.99	N	050110	500	369 억		1306799	N	N	0	N	00	N
110	20240610	120444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1315	-14	5	-1.05	173621865	131948	48.42	1329	1337	1310	1727	931	1329	1315.84	1.77	0	-30083	1361	1344	1333	1316	1305	1339	1311	369	398	500	980	1	1	73824118	971	-6.88	1.19	12	0.18	-191.00	1108.00	1962	20230912	-32.98	1300	20231020	1.15	1815	-27.55	20240131	1310	0.38	20240610	1962	-32.98	20230912	1300	1.15	20231020	4.99	N	050110	500	369 억		1306799	N	N	0	N	00	N
111	20240610	110446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1311	-18	5	-1.35	160000978	121588	44.61	1329	1337	1310	1727	931	1329	1315.93	1.77	0	-27669	1361	1344	1333	1316	1305	1339	1311	369	398	500	980	1	1	73824118	968	-6.86	1.18	12	0.16	-191.00	1108.00	1962	20230912	-33.18	1300	20231020	0.85	1815	-27.77	20240131	1310	0.08	20240610	1962	-33.18	20230912	1300	0.85	20231020	4.99	N	050110	500	369 억		1306799	N	N	0	N	00	N
112	20240610	100443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1316	-13	5	-0.98	91180824	69162	25.38	1329	1337	1313	1727	931	1329	1318.37	1.77	0	-14882	1361	1344	1333	1316	1305	1339	1311	369	398	500	980	1	1	73824118	972	-6.89	1.19	12	0.09	-191.00	1108.00	1962	20230912	-32.93	1300	20231020	1.23	1815	-27.49	20240131	1311	0.38	20240522	1962	-32.93	20230912	1300	1.23	20231020	4.99	N	050110	500	369 억		1306799	N	N	0	N	00	N
113	20240610	090448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1325	-4	5	-0.30	2032596	1531	0.56	1329	1337	1325	1727	931	1329	1327.63	1.77	0	-1514	1361	1344	1333	1316	1305	1339	1311	369	398	500	980	1	1	73824118	978	-6.94	1.20	12	0.00	-191.00	1108.00	1962	20230912	-32.47	1300	20231020	1.92	1815	-27.00	20240131	1311	1.07	20240522	1962	-32.47	20230912	1300	1.92	20231020	4.99	N	050110	500	369 억		1306799	N	N	0	N	00	N
114	20240607	160457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1329	-6	5	-0.45	361770106	271745	140.19	1334	1350	1322	1735	935	1335	1331.29	1.81	0	-15797	1363	1349	1335	1321	1307	1356	1328	369	400	500	980	1	1	73824118	981	-6.96	1.20	12	0.37	-191.00	1108.00	1962	20230912	-32.26	1300	20231020	2.23	1815	-26.78	20240131	1311	1.37	20240522	1962	-32.26	20230912	1300	2.23	20231020	4.97	N	050110	500	369 억		1332560	N	N	0	N	00	N
115	20240607	150501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1333	-2	5	-0.15	267770115	200888	103.63	1334	1350	1327	1735	935	1335	1332.93	1.81	0	-2873	1363	1349	1335	1321	1307	1356	1328	369	400	500	980	1	1	73824118	984	-6.98	1.20	12	0.27	-191.00	1108.00	1962	20230912	-32.06	1300	20231020	2.54	1815	-26.56	20240131	1311	1.68	20240522	1962	-32.06	20230912	1300	2.54	20231020	4.97	N	050110	500	369 억		1332560	N	N	0	N	00	N
116	20240607	140459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1334	-1	5	-0.07	248605061	186480	96.20	1334	1350	1327	1735	935	1335	1333.15	1.81	0	32	1363	1349	1335	1321	1307	1356	1328	369	400	500	980	1	1	73824118	985	-6.98	1.20	12	0.25	-191.00	1108.00	1962	20230912	-32.01	1300	20231020	2.62	1815	-26.50	20240131	1311	1.75	20240522	1962	-32.01	20230912	1300	2.62	20231020	4.97	N	050110	500	369 억		1332560	N	N	0	N	00	N
117	20240607	130455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1335	0	3	0.00	125551684	94010	48.50	1334	1350	1332	1735	935	1335	1335.51	1.81	0	10871	1363	1349	1335	1321	1307	1356	1328	369	400	500	980	1	1	73824118	986	-6.99	1.20	12	0.13	-191.00	1108.00	1962	20230912	-31.96	1300	20231020	2.69	1815	-26.45	20240131	1311	1.83	20240522	1962	-31.96	20230912	1300	2.69	20231020	4.97	N	050110	500	369 억		1332560	N	N	0	N	00	N
118	20240607	120458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1338	3	2	0.22	115852631	86745	44.75	1334	1350	1332	1735	935	1335	1335.55	1.81	0	10931	1363	1349	1335	1321	1307	1356	1328	369	400	500	980	1	1	73824118	988	-7.01	1.21	12	0.12	-191.00	1108.00	1962	20230912	-31.80	1300	20231020	2.92	1815	-26.28	20240131	1311	2.06	20240522	1962	-31.80	20230912	1300	2.92	20231020	4.97	N	050110	500	369 억		1332560	N	N	0	N	00	N
119	20240607	110456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1337	2	2	0.15	88323502	66127	34.11	1334	1350	1332	1735	935	1335	1335.66	1.81	0	12752	1363	1349	1335	1321	1307	1356	1328	369	400	500	980	1	1	73824118	987	-7.00	1.21	12	0.09	-191.00	1108.00	1962	20230912	-31.86	1300	20231020	2.85	1815	-26.34	20240131	1311	1.98	20240522	1962	-31.86	20230912	1300	2.85	20231020	4.97	N	050110	500	369 억		1332560	N	N	0	N	00	N
120	20240607	100457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1335	0	3	0.00	48543924	36340	18.75	1334	1350	1332	1735	935	1335	1335.83	1.81	0	7442	1363	1349	1335	1321	1307	1356	1328	369	400	500	980	1	1	73824118	986	-6.99	1.20	12	0.05	-191.00	1108.00	1962	20230912	-31.96	1300	20231020	2.69	1815	-26.45	20240131	1311	1.83	20240522	1962	-31.96	20230912	1300	2.69	20231020	4.97	N	050110	500	369 억		1332560	N	N	0	N	00	N
121	20240607	090455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1335	0	3	0.00	13119746	9804	5.06	1334	1350	1334	1735	935	1335	1338.20	1.81	0	4816	1363	1349	1335	1321	1307	1356	1328	369	400	500	980	1	1	73824118	986	-6.99	1.20	12	0.01	-191.00	1108.00	1962	20230912	-31.96	1300	20231020	2.69	1815	-26.45	20240131	1311	1.83	20240522	1962	-31.96	20230912	1300	2.69	20231020	4.97	N	050110	500	369 억		1332560	N	N	0	N	00	N
122	20240605	160454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1335	13	2	0.98	258163879	193124	106.15	1321	1349	1321	1718	926	1322	1336.78	1.78	0	21908	1343	1332	1327	1316	1311	1330	1314	369	396	500	970	1	1	73824118	986	-6.99	1.20	12	0.26	-191.00	1108.00	1962	20230912	-31.96	1300	20231020	2.69	1815	-26.45	20240131	1311	1.83	20240522	1962	-31.96	20230912	1300	2.69	20231020	4.94	N	050110	500	369 억		1310658	N	N	0	N	00	N
123	20240605	150452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1334	12	2	0.91	249039355	186286	102.40	1321	1349	1321	1718	926	1322	1336.87	1.78	0	23920	1343	1332	1327	1316	1311	1330	1314	369	396	500	970	1	1	73824118	985	-6.98	1.20	12	0.25	-191.00	1108.00	1962	20230912	-32.01	1300	20231020	2.62	1815	-26.50	20240131	1311	1.75	20240522	1962	-32.01	20230912	1300	2.62	20231020	4.94	N	050110	500	369 억		1310658	N	N	0	N	00	N
124	20240605	140453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1334	12	2	0.91	200311986	149729	82.30	1321	1349	1321	1718	926	1322	1337.83	1.78	0	33042	1343	1332	1327	1316	1311	1330	1314	369	396	500	970	1	1	73824118	985	-6.98	1.20	12	0.20	-191.00	1108.00	1962	20230912	-32.01	1300	20231020	2.62	1815	-26.50	20240131	1311	1.75	20240522	1962	-32.01	20230912	1300	2.62	20231020	4.94	N	050110	500	369 억		1310658	N	N	0	N	00	N
125	20240605	130456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1340	18	2	1.36	196867955	147151	80.88	1321	1349	1321	1718	926	1322	1337.86	1.78	0	34697	1343	1332	1327	1316	1311	1330	1314	369	396	500	970	1	1	73824118	989	-7.02	1.21	12	0.20	-191.00	1108.00	1962	20230912	-31.70	1300	20231020	3.08	1815	-26.17	20240131	1311	2.21	20240522	1962	-31.70	20230912	1300	3.08	20231020	4.94	N	050110	500	369 억		1310658	N	N	0	N	00	N
126	20240605	120453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1338	16	2	1.21	163712216	122351	67.25	1321	1349	1321	1718	926	1322	1338.05	1.78	0	38536	1343	1332	1327	1316	1311	1330	1314	369	396	500	970	1	1	73824118	988	-7.01	1.21	12	0.17	-191.00	1108.00	1962	20230912	-31.80	1300	20231020	2.92	1815	-26.28	20240131	1311	2.06	20240522	1962	-31.80	20230912	1300	2.92	20231020	4.94	N	050110	500	369 억		1310658	N	N	0	N	00	N
127	20240605	110455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1343	21	2	1.59	149099593	111449	61.26	1321	1349	1321	1718	926	1322	1337.83	1.78	0	38911	1343	1332	1327	1316	1311	1330	1314	369	396	500	970	1	1	73824118	991	-7.03	1.21	12	0.15	-191.00	1108.00	1962	20230912	-31.55	1300	20231020	3.31	1815	-26.01	20240131	1311	2.44	20240522	1962	-31.55	20230912	1300	3.31	20231020	4.94	N	050110	500	369 억		1310658	N	N	0	N	00	N
128	20240605	100455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1341	19	2	1.44	107223239	80253	44.11	1321	1349	1321	1718	926	1322	1336.07	1.78	0	19428	1343	1332	1327	1316	1311	1330	1314	369	396	500	970	1	1	73824118	990	-7.02	1.21	12	0.11	-191.00	1108.00	1962	20230912	-31.65	1300	20231020	3.15	1815	-26.12	20240131	1311	2.29	20240522	1962	-31.65	20230912	1300	3.15	20231020	4.94	N	050110	500	369 억		1310658	N	N	0	N	00	N
129	20240605	090454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1330	8	2	0.61	6883446	5197	2.86	1321	1330	1321	1718	926	1322	1324.50	1.78	0	-832	1343	1332	1327	1316	1311	1330	1314	369	396	500	970	1	1	73824118	982	-6.96	1.20	12	0.01	-191.00	1108.00	1962	20230912	-32.21	1300	20231020	2.31	1815	-26.72	20240131	1311	1.45	20240522	1962	-32.21	20230912	1300	2.31	20231020	4.94	N	050110	500	369 억		1310658	N	N	0	N	00	N
130	20240604	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1322	-8	5	-0.60	241640339	181903	100.57	1338	1338	1322	1729	931	1330	1328.41	1.86	0	-58469	1345	1337	1329	1321	1313	1341	1325	369	399	500	980	1	1	73824118	976	-6.92	1.19	12	0.25	-191.00	1108.00	1962	20230912	-32.62	1300	20231020	1.69	1815	-27.16	20240131	1311	0.84	20240522	1962	-32.62	20230912	1300	1.69	20231020	4.98	N	050110	500	369 억		1369694	N	N	0	N	00	N
131	20240604	150450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1323	-7	5	-0.53	225732176	169877	93.92	1338	1338	1323	1729	931	1330	1328.80	1.86	0	-51694	1345	1337	1329	1321	1313	1341	1325	369	399	500	980	1	1	73824118	977	-6.93	1.19	12	0.23	-191.00	1108.00	1962	20230912	-32.57	1300	20231020	1.77	1815	-27.11	20240131	1311	0.92	20240522	1962	-32.57	20230912	1300	1.77	20231020	4.98	N	050110	500	369 억		1369694	N	N	0	N	00	N
132	20240604	140452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1330	0	3	0.00	201272617	151406	83.71	1338	1338	1324	1729	931	1330	1329.36	1.86	0	-37734	1345	1337	1329	1321	1313	1341	1325	369	399	500	980	1	1	73824118	982	-6.96	1.20	12	0.21	-191.00	1108.00	1962	20230912	-32.21	1300	20231020	2.31	1815	-26.72	20240131	1311	1.45	20240522	1962	-32.21	20230912	1300	2.31	20231020	4.98	N	050110	500	369 억		1369694	N	N	0	N	00	N
133	20240604	130449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1325	-5	5	-0.38	166988809	125560	69.42	1338	1338	1324	1729	931	1330	1329.95	1.86	0	-32119	1345	1337	1329	1321	1313	1341	1325	369	399	500	980	1	1	73824118	978	-6.94	1.20	12	0.17	-191.00	1108.00	1962	20230912	-32.47	1300	20231020	1.92	1815	-27.00	20240131	1311	1.07	20240522	1962	-32.47	20230912	1300	1.92	20231020	4.98	N	050110	500	369 억		1369694	N	N	0	N	00	N
134	20240604	120449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1329	-1	5	-0.08	83528986	62666	34.65	1338	1338	1326	1729	931	1330	1332.92	1.86	0	-19702	1345	1337	1329	1321	1313	1341	1325	369	399	500	980	1	1	73824118	981	-6.96	1.20	12	0.08	-191.00	1108.00	1962	20230912	-32.26	1300	20231020	2.23	1815	-26.78	20240131	1311	1.37	20240522	1962	-32.26	20230912	1300	2.23	20231020	4.98	N	050110	500	369 억		1369694	N	N	0	N	00	N
135	20240604	110446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1335	5	2	0.38	55433207	41559	22.98	1338	1338	1326	1729	931	1330	1333.84	1.86	0	-13285	1345	1337	1329	1321	1313	1341	1325	369	399	500	980	1	1	73824118	986	-6.99	1.20	12	0.06	-191.00	1108.00	1962	20230912	-31.96	1300	20231020	2.69	1815	-26.45	20240131	1311	1.83	20240522	1962	-31.96	20230912	1300	2.69	20231020	4.98	N	050110	500	369 억		1369694	N	N	0	N	00	N
136	20240604	100448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1334	4	2	0.30	44997632	33739	18.65	1338	1338	1326	1729	931	1330	1333.70	1.86	0	-12587	1345	1337	1329	1321	1313	1341	1325	369	399	500	980	1	1	73824118	985	-6.98	1.20	12	0.05	-191.00	1108.00	1962	20230912	-32.01	1300	20231020	2.62	1815	-26.50	20240131	1311	1.75	20240522	1962	-32.01	20230912	1300	2.62	20231020	4.98	N	050110	500	369 억		1369694	N	N	0	N	00	N
137	20240604	090451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1337	7	2	0.53	3172928	2376	1.31	1338	1338	1330	1729	931	1330	1335.41	1.86	0	-528	1345	1337	1329	1321	1313	1341	1325	369	399	500	980	1	1	73824118	987	-7.00	1.21	12	0.00	-191.00	1108.00	1962	20230912	-31.86	1300	20231020	2.85	1815	-26.34	20240131	1311	1.98	20240522	1962	-31.86	20230912	1300	2.85	20231020	4.98	N	050110	500	369 억		1369694	N	N	0	N	00	N
138	20240603	160444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1330	6	2	0.45	238965471	179821	84.45	1325	1337	1321	1721	927	1324	1328.91	1.86	0	-10150	1341	1332	1325	1316	1309	1337	1321	369	397	500	970	1	1	73824118	982	-6.96	1.20	12	0.24	-191.00	1108.00	1962	20230912	-32.21	1300	20231020	2.31	1815	-26.72	20240131	1311	1.45	20240522	1962	-32.21	20230912	1300	2.31	20231020	4.96	N	050110	500	369 억		1376285	N	N	0	N	00	N
139	20240603	150446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1331	7	2	0.53	232637596	175064	82.22	1325	1337	1321	1721	927	1324	1328.87	1.86	0	-12478	1341	1332	1325	1316	1309	1337	1321	369	397	500	970	1	1	73824118	983	-6.97	1.20	12	0.24	-191.00	1108.00	1962	20230912	-32.16	1300	20231020	2.38	1815	-26.67	20240131	1311	1.53	20240522	1962	-32.16	20230912	1300	2.38	20231020	4.96	N	050110	500	369 억		1376285	N	N	0	N	00	N
140	20240603	140444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1331	7	2	0.53	184238453	138666	65.12	1325	1337	1321	1721	927	1324	1328.65	1.86	0	-15281	1341	1332	1325	1316	1309	1337	1321	369	397	500	970	1	1	73824118	983	-6.97	1.20	12	0.19	-191.00	1108.00	1962	20230912	-32.16	1300	20231020	2.38	1815	-26.67	20240131	1311	1.53	20240522	1962	-32.16	20230912	1300	2.38	20231020	4.96	N	050110	500	369 억		1376285	N	N	0	N	00	N
141	20240603	130445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1332	8	2	0.60	176518381	132873	62.40	1325	1337	1321	1721	927	1324	1328.47	1.86	0	-15192	1341	1332	1325	1316	1309	1337	1321	369	397	500	970	1	1	73824118	983	-6.97	1.20	12	0.18	-191.00	1108.00	1962	20230912	-32.11	1300	20231020	2.46	1815	-26.61	20240131	1311	1.60	20240522	1962	-32.11	20230912	1300	2.46	20231020	4.96	N	050110	500	369 억		1376285	N	N	0	N	00	N
142	20240603	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1329	5	2	0.38	169485540	127587	59.92	1325	1337	1321	1721	927	1324	1328.39	1.86	0	-14669	1341	1332	1325	1316	1309	1337	1321	369	397	500	970	1	1	73824118	981	-6.96	1.20	12	0.17	-191.00	1108.00	1962	20230912	-32.26	1300	20231020	2.23	1815	-26.78	20240131	1311	1.37	20240522	1962	-32.26	20230912	1300	2.23	20231020	4.96	N	050110	500	369 억		1376285	N	N	0	N	00	N
143	20240603	110442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1326	2	2	0.15	112993698	85035	39.94	1325	1337	1324	1721	927	1324	1328.79	1.86	0	-14437	1341	1332	1325	1316	1309	1337	1321	369	397	500	970	1	1	73824118	979	-6.94	1.20	12	0.12	-191.00	1108.00	1962	20230912	-32.42	1300	20231020	2.00	1815	-26.94	20240131	1311	1.14	20240522	1962	-32.42	20230912	1300	2.00	20231020	4.96	N	050110	500	369 억		1376285	N	N	0	N	00	N
144	20240603	100440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1330	6	2	0.45	73351607	55184	25.92	1325	1337	1324	1721	927	1324	1329.22	1.86	0	-8551	1341	1332	1325	1316	1309	1337	1321	369	397	500	970	1	1	73824118	982	-6.96	1.20	12	0.07	-191.00	1108.00	1962	20230912	-32.21	1300	20231020	2.31	1815	-26.72	20240131	1311	1.45	20240522	1962	-32.21	20230912	1300	2.31	20231020	4.96	N	050110	500	369 억		1376285	N	N	0	N	00	N
145	20240603	090440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1326	2	2	0.15	27914531	21047	9.88	1325	1337	1324	1721	927	1324	1326.30	1.86	0	-2900	1341	1332	1325	1316	1309	1337	1321	369	397	500	970	1	1	73824118	979	-6.94	1.20	12	0.03	-191.00	1108.00	1962	20230912	-32.42	1300	20231020	2.00	1815	-26.94	20240131	1311	1.14	20240522	1962	-32.42	20230912	1300	2.00	20231020	4.96	N	050110	500	369 억		1376285	N	N	0	N	00	N