KissMeData/083470/price/prices-20240501.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	20240531	160712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1932	8	2	0.42	70128119	36837	65.68	1924	1973	1866	2500	1347	1924	1903.74	1.39	0	-11892	1954	1938	1909	1893	1864	1947	1902	107	576	500	1300	1	1	21340329	412	-107.33	3.00	12	0.17	-18.00	643.00	3900	20230530	-50.46	1537	20240215	25.70	2200	-12.18	20240322	1537	25.70	20240215	3890	-50.33	20230601	1537	25.70	20240215	1.82	N	083470	500	106 억		296950	N	N	0	N	00	N
3	20240531	150708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1932	8	2	0.42	67885106	35664	63.59	1924	1973	1866	2500	1347	1924	1903.46	1.39	0	-11637	1954	1938	1909	1893	1864	1947	1902	107	576	500	1300	1	1	21340329	412	-107.33	3.00	12	0.17	-18.00	643.00	3900	20230530	-50.46	1537	20240215	25.70	2200	-12.18	20240322	1537	25.70	20240215	3890	-50.33	20230601	1537	25.70	20240215	1.82	N	083470	500	106 억		296950	N	N	0	N	00	N
4	20240531	140708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1892	-32	5	-1.66	49216409	25887	46.16	1924	1973	1866	2500	1347	1924	1901.20	1.39	0	-10620	1954	1938	1909	1893	1864	1947	1902	107	576	500	1300	1	1	21340329	404	-105.11	2.94	12	0.12	-18.00	643.00	3900	20230530	-51.49	1537	20240215	23.10	2200	-14.00	20240322	1537	23.10	20240215	3890	-51.36	20230601	1537	23.10	20240215	1.82	N	083470	500	106 억		296950	N	N	0	N	00	N
5	20240531	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1891	-33	5	-1.72	41018420	21542	38.41	1924	1973	1866	2500	1347	1924	1904.11	1.39	0	-8269	1954	1938	1909	1893	1864	1947	1902	107	576	500	1300	1	1	21340329	404	-105.06	2.94	12	0.10	-18.00	643.00	3900	20230530	-51.51	1537	20240215	23.03	2200	-14.05	20240322	1537	23.03	20240215	3890	-51.39	20230601	1537	23.03	20240215	1.82	N	083470	500	106 억		296950	N	N	0	N	00	N
6	20240531	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1884	-40	5	-2.08	36011623	18890	33.68	1924	1973	1866	2500	1347	1924	1906.39	1.39	0	-6871	1954	1938	1909	1893	1864	1947	1902	107	576	500	1300	1	1	21340329	402	-104.67	2.93	12	0.09	-18.00	643.00	3900	20230530	-51.69	1537	20240215	22.58	2200	-14.36	20240322	1537	22.58	20240215	3890	-51.57	20230601	1537	22.58	20240215	1.82	N	083470	500	106 억		296950	N	N	0	N	00	N
7	20240531	110712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1898	-26	5	-1.35	22574706	11747	20.95	1924	1973	1898	2500	1347	1924	1921.74	1.39	0	-6006	1954	1938	1909	1893	1864	1947	1902	107	576	500	1300	1	1	21340329	405	-105.44	2.95	12	0.06	-18.00	643.00	3900	20230530	-51.33	1537	20240215	23.49	2200	-13.73	20240322	1537	23.49	20240215	3890	-51.21	20230601	1537	23.49	20240215	1.82	N	083470	500	106 억		296950	N	N	0	N	00	N
8	20240531	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1924	0	3	0.00	17612377	9145	16.31	1924	1973	1900	2500	1347	1924	1925.90	1.39	0	-4677	1954	1938	1909	1893	1864	1947	1902	107	576	500	1300	1	1	21340329	411	-106.89	2.99	12	0.04	-18.00	643.00	3900	20230530	-50.67	1537	20240215	25.18	2200	-12.55	20240322	1537	25.18	20240215	3890	-50.54	20230601	1537	25.18	20240215	1.82	N	083470	500	106 억		296950	N	N	0	N	00	N
9	20240531	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1973	49	2	2.55	2635385	1366	2.44	1924	1973	1924	2500	1347	1924	1929.27	1.39	0	-214	1954	1938	1909	1893	1864	1947	1902	107	576	500	1300	1	1	21340329	421	-109.61	3.07	12	0.01	-18.00	643.00	3900	20230530	-49.41	1537	20240215	28.37	2200	-10.32	20240322	1537	28.37	20240215	3890	-49.28	20230601	1537	28.37	20240215	1.82	N	083470	500	106 억		296950	N	N	0	N	00	N
10	20240530	160708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1924	-1	5	-0.05	106718683	56076	46.06	1912	1925	1880	2500	1348	1925	1903.11	1.42	0	-7044	2075	1999	1944	1868	1813	1972	1841	107	575	500	1300	1	1	21340329	411	-106.89	2.99	12	0.26	-18.00	643.00	3900	20230530	-50.67	1537	20240215	25.18	2200	-12.55	20240322	1537	25.18	20240215	3900	-50.67	20230530	1537	25.18	20240215	1.82	N	083470	500	106 억		303984	N	N	0	N	00	N
11	20240530	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1888	-37	5	-1.92	89213167	46871	38.50	1912	1925	1880	2500	1348	1925	1903.38	1.42	0	-4724	2075	1999	1944	1868	1813	1972	1841	107	575	500	1300	1	1	21340329	403	-104.89	2.94	12	0.22	-18.00	643.00	3900	20230530	-51.59	1537	20240215	22.84	2200	-14.18	20240322	1537	22.84	20240215	3900	-51.59	20230530	1537	22.84	20240215	1.82	N	083470	500	106 억		303984	N	N	0	N	00	N
12	20240530	140709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1886	-39	5	-2.03	73206679	38365	31.51	1912	1925	1886	2500	1348	1925	1908.16	1.42	0	-4126	2075	1999	1944	1868	1813	1972	1841	107	575	500	1300	1	1	21340329	402	-104.78	2.93	12	0.18	-18.00	643.00	3900	20230530	-51.64	1537	20240215	22.71	2200	-14.27	20240322	1537	22.71	20240215	3900	-51.64	20230530	1537	22.71	20240215	1.82	N	083470	500	106 억		303984	N	N	0	N	00	N
13	20240530	130710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1918	-7	5	-0.36	58556223	30638	25.16	1912	1925	1902	2500	1348	1925	1911.23	1.42	0	-3691	2075	1999	1944	1868	1813	1972	1841	107	575	500	1300	1	1	21340329	409	-106.56	2.98	12	0.14	-18.00	643.00	3900	20230530	-50.82	1537	20240215	24.79	2200	-12.82	20240322	1537	24.79	20240215	3900	-50.82	20230530	1537	24.79	20240215	1.82	N	083470	500	106 억		303984	N	N	0	N	00	N
14	20240530	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1919	-6	5	-0.31	57116139	29887	24.55	1912	1925	1902	2500	1348	1925	1911.07	1.42	0	-3023	2075	1999	1944	1868	1813	1972	1841	107	575	500	1300	1	1	21340329	410	-106.61	2.98	12	0.14	-18.00	643.00	3900	20230530	-50.79	1537	20240215	24.85	2200	-12.77	20240322	1537	24.85	20240215	3900	-50.79	20230530	1537	24.85	20240215	1.82	N	083470	500	106 억		303984	N	N	0	N	00	N
15	20240530	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1916	-9	5	-0.47	52630048	27543	22.62	1912	1925	1905	2500	1348	1925	1910.83	1.42	0	-2525	2075	1999	1944	1868	1813	1972	1841	107	575	500	1300	1	1	21340329	409	-106.44	2.98	12	0.13	-18.00	643.00	3900	20230530	-50.87	1537	20240215	24.66	2200	-12.91	20240322	1537	24.66	20240215	3900	-50.87	20230530	1537	24.66	20240215	1.82	N	083470	500	106 억		303984	N	N	0	N	00	N
16	20240530	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1910	-15	5	-0.78	22628035	11826	9.71	1912	1925	1910	2500	1348	1925	1913.41	1.42	0	-2095	2075	1999	1944	1868	1813	1972	1841	107	575	500	1300	1	1	21340329	408	-106.11	2.97	12	0.06	-18.00	643.00	3900	20230530	-51.03	1537	20240215	24.27	2200	-13.18	20240322	1537	24.27	20240215	3900	-51.03	20230530	1537	24.27	20240215	1.82	N	083470	500	106 억		303984	N	N	0	N	00	N
17	20240530	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1912	-13	5	-0.68	2755192	1441	1.18	1912	1912	1912	2500	1348	1925	1912.00	1.42	0	-140	2075	1999	1944	1868	1813	1972	1841	107	575	500	1300	1	1	21340329	408	-106.22	2.97	12	0.01	-18.00	643.00	3900	20230530	-50.97	1537	20240215	24.40	2200	-13.09	20240322	1537	24.40	20240215	3900	-50.97	20230530	1537	24.40	20240215	1.82	N	083470	500	106 억		303984	N	N	0	N	00	N
18	20240529	160703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1925	-67	5	-3.36	235724717	121751	108.98	2020	2020	1889	2585	1395	1992	1936.12	1.47	0	-9532	2073	2032	1989	1948	1905	2011	1927	107	593	500	1350	1	1	21340329	411	-106.94	2.99	12	0.57	-18.00	643.00	3900	20230530	-50.64	1537	20240215	25.24	2200	-12.50	20240322	1537	25.24	20240215	3900	-50.64	20230530	1537	25.24	20240215	1.81	N	083470	500	106 억		313862	N	N	0	N	00	N
19	20240529	150702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1915	-77	5	-3.87	229076136	118296	105.89	2020	2020	1889	2585	1395	1992	1936.47	1.47	0	-8330	2073	2032	1989	1948	1905	2011	1927	107	593	500	1350	1	1	21340329	409	-106.39	2.98	12	0.55	-18.00	643.00	3900	20230530	-50.90	1537	20240215	24.59	2200	-12.95	20240322	1537	24.59	20240215	3900	-50.90	20230530	1537	24.59	20240215	1.81	N	083470	500	106 억		313862	N	N	0	N	00	N
20	20240529	140702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1923	-69	5	-3.46	214188467	110494	98.90	2020	2020	1889	2585	1395	1992	1938.46	1.47	0	-7216	2073	2032	1989	1948	1905	2011	1927	107	593	500	1350	1	1	21340329	410	-106.83	2.99	12	0.52	-18.00	643.00	3900	20230530	-50.69	1537	20240215	25.11	2200	-12.59	20240322	1537	25.11	20240215	3900	-50.69	20230530	1537	25.11	20240215	1.81	N	083470	500	106 억		313862	N	N	0	N	00	N
21	20240529	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1925	-67	5	-3.36	190446186	98078	87.79	2020	2020	1889	2585	1395	1992	1941.78	1.47	0	-7017	2073	2032	1989	1948	1905	2011	1927	107	593	500	1350	1	1	21340329	411	-106.94	2.99	12	0.46	-18.00	643.00	3900	20230530	-50.64	1537	20240215	25.24	2200	-12.50	20240322	1537	25.24	20240215	3900	-50.64	20230530	1537	25.24	20240215	1.81	N	083470	500	106 억		313862	N	N	0	N	00	N
22	20240529	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1967	-25	5	-1.26	183307201	94399	84.50	2020	2020	1889	2585	1395	1992	1941.83	1.47	0	-7555	2073	2032	1989	1948	1905	2011	1927	107	593	500	1350	1	1	21340329	420	-109.28	3.06	12	0.44	-18.00	643.00	3900	20230530	-49.56	1537	20240215	27.98	2200	-10.59	20240322	1537	27.98	20240215	3900	-49.56	20230530	1537	27.98	20240215	1.81	N	083470	500	106 억		313862	N	N	0	N	00	N
23	20240529	110705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1967	-25	5	-1.26	67093851	34062	30.49	2020	2020	1955	2585	1395	1992	1969.76	1.47	0	-11893	2073	2032	1989	1948	1905	2011	1927	107	593	500	1350	1	1	21340329	420	-109.28	3.06	12	0.16	-18.00	643.00	3900	20230530	-49.56	1537	20240215	27.98	2200	-10.59	20240322	1537	27.98	20240215	3900	-49.56	20230530	1537	27.98	20240215	1.81	N	083470	500	106 억		313862	N	N	0	N	00	N
24	20240529	100703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1966	-26	5	-1.31	41173188	20847	18.66	2020	2020	1957	2585	1395	1992	1975.02	1.47	0	-10734	2073	2032	1989	1948	1905	2011	1927	107	593	500	1350	1	1	21340329	420	-109.22	3.06	12	0.10	-18.00	643.00	3900	20230530	-49.59	1537	20240215	27.91	2200	-10.64	20240322	1537	27.91	20240215	3900	-49.59	20230530	1537	27.91	20240215	1.81	N	083470	500	106 억		313862	N	N	0	N	00	N
25	20240529	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1990	-2	5	-0.10	13758618	6898	6.17	2020	2020	1990	2585	1395	1992	1994.58	1.47	0	-5607	2073	2032	1989	1948	1905	2011	1927	107	593	500	1350	1	1	21340329	425	-110.56	3.09	12	0.03	-18.00	643.00	3900	20230530	-48.97	1537	20240215	29.47	2200	-9.55	20240322	1537	29.47	20240215	3900	-48.97	20230530	1537	29.47	20240215	1.81	N	083470	500	106 억		313862	N	N	0	N	00	N
26	20240528	160659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1992	0	3	0.00	220364380	111714	41.98	2030	2030	1946	2585	1395	1992	1972.58	1.57	0	-14510	2102	2047	1970	1915	1838	2074	1942	107	593	500	1350	1	1	21340329	425	-110.67	3.10	12	0.52	-18.00	643.00	3900	20230530	-48.92	1537	20240215	29.60	2200	-9.45	20240322	1537	29.60	20240215	3900	-48.92	20230530	1537	29.60	20240215	1.81	N	083470	500	106 억		335770	N	N	0	N	00	N
27	20240528	150702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1973	-19	5	-0.95	213301445	108154	40.64	2030	2030	1946	2585	1395	1992	1972.20	1.57	0	-14001	2102	2047	1970	1915	1838	2074	1942	107	593	500	1350	1	1	21340329	421	-109.61	3.07	12	0.51	-18.00	643.00	3900	20230530	-49.41	1537	20240215	28.37	2200	-10.32	20240322	1537	28.37	20240215	3900	-49.41	20230530	1537	28.37	20240215	1.81	N	083470	500	106 억		335770	N	N	0	N	00	N
28	20240528	140703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1993	1	2	0.05	204243256	103565	38.91	2030	2030	1946	2585	1395	1992	1972.13	1.57	0	-12644	2102	2047	1970	1915	1838	2074	1942	107	593	500	1350	1	1	21340329	425	-110.72	3.10	12	0.49	-18.00	643.00	3900	20230530	-48.90	1537	20240215	29.67	2200	-9.41	20240322	1537	29.67	20240215	3900	-48.90	20230530	1537	29.67	20240215	1.81	N	083470	500	106 억		335770	N	N	0	N	00	N
29	20240528	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1986	-6	5	-0.30	200484768	101673	38.20	2030	2030	1946	2585	1395	1992	1971.86	1.57	0	-12174	2102	2047	1970	1915	1838	2074	1942	107	593	500	1350	1	1	21340329	424	-110.33	3.09	12	0.48	-18.00	643.00	3900	20230530	-49.08	1537	20240215	29.21	2200	-9.73	20240322	1537	29.21	20240215	3900	-49.08	20230530	1537	29.21	20240215	1.81	N	083470	500	106 억		335770	N	N	0	N	00	N
30	20240528	120700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1956	-36	5	-1.81	188624022	95654	35.94	2030	2030	1946	2585	1395	1992	1971.94	1.57	0	-11535	2102	2047	1970	1915	1838	2074	1942	107	593	500	1350	1	1	21340329	417	-108.67	3.04	12	0.45	-18.00	643.00	3900	20230530	-49.85	1537	20240215	27.26	2200	-11.09	20240322	1537	27.26	20240215	3900	-49.85	20230530	1537	27.26	20240215	1.81	N	083470	500	106 억		335770	N	N	0	N	00	N
31	20240528	110644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1950	-42	5	-2.11	168705318	85437	32.10	2030	2030	1950	2585	1395	1992	1974.62	1.57	0	-12427	2102	2047	1970	1915	1838	2074	1942	107	593	500	1350	1	1	21340329	416	-108.33	3.03	12	0.40	-18.00	643.00	3900	20230530	-50.00	1537	20240215	26.87	2200	-11.36	20240322	1537	26.87	20240215	3900	-50.00	20230530	1537	26.87	20240215	1.81	N	083470	500	106 억		335770	N	N	0	N	00	N
32	20240528	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1999	7	2	0.35	89568070	45164	16.97	2030	2030	1960	2585	1395	1992	1983.17	1.57	0	-2538	2102	2047	1970	1915	1838	2074	1942	107	593	500	1350	1	1	21340329	427	-111.06	3.11	12	0.21	-18.00	643.00	3900	20230530	-48.74	1537	20240215	30.06	2200	-9.14	20240322	1537	30.06	20240215	3900	-48.74	20230530	1537	30.06	20240215	1.81	N	083470	500	106 억		335770	N	N	0	N	00	N
33	20240528	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1994	2	2	0.10	24571041	12288	4.62	2030	2030	1993	2585	1395	1992	1999.60	1.57	0	-429	2102	2047	1970	1915	1838	2074	1942	107	593	500	1350	1	1	21340329	426	-110.78	3.10	12	0.06	-18.00	643.00	3900	20230530	-48.87	1537	20240215	29.73	2200	-9.36	20240322	1537	29.73	20240215	3900	-48.87	20230530	1537	29.73	20240215	1.81	N	083470	500	106 억		335770	N	N	0	N	00	N
34	20240527	160650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1992	88	2	4.62	523951873	266134	472.69	1909	2025	1893	2475	1333	1904	1968.75	1.23	0	73406	1944	1924	1900	1880	1856	1912	1868	107	571	500	1290	1	1	21340329	425	-110.67	3.10	12	1.25	-18.00	643.00	3900	20230530	-48.92	1537	20240215	29.60	2200	-9.45	20240322	1537	29.60	20240215	3900	-48.92	20230530	1537	29.60	20240215	1.80	N	083470	500	106 억		263072	N	N	0	N	00	N
35	20240527	150701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1999	95	2	4.99	517148710	262723	466.63	1909	2025	1893	2475	1333	1904	1968.42	1.23	0	73807	1944	1924	1900	1880	1856	1912	1868	107	571	500	1290	1	1	21340329	427	-111.06	3.11	12	1.23	-18.00	643.00	3900	20230530	-48.74	1537	20240215	30.06	2200	-9.14	20240322	1537	30.06	20240215	3900	-48.74	20230530	1537	30.06	20240215	1.80	N	083470	500	106 억		263072	N	N	0	N	00	N
36	20240527	140659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1991	87	2	4.57	480373510	244322	433.95	1909	2025	1893	2475	1333	1904	1966.15	1.23	0	72644	1944	1924	1900	1880	1856	1912	1868	107	571	500	1290	1	1	21340329	425	-110.61	3.10	12	1.14	-18.00	643.00	3900	20230530	-48.95	1537	20240215	29.54	2200	-9.50	20240322	1537	29.54	20240215	3900	-48.95	20230530	1537	29.54	20240215	1.80	N	083470	500	106 억		263072	N	N	0	N	00	N
37	20240527	130658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1963	59	2	3.10	279926028	143808	255.42	1909	1978	1893	2475	1333	1904	1946.53	1.23	0	42387	1944	1924	1900	1880	1856	1912	1868	107	571	500	1290	1	1	21340329	419	-109.06	3.05	12	0.67	-18.00	643.00	3900	20230530	-49.67	1537	20240215	27.72	2200	-10.77	20240322	1537	27.72	20240215	3900	-49.67	20230530	1537	27.72	20240215	1.80	N	083470	500	106 억		263072	N	N	0	N	00	N
38	20240527	120659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1958	54	2	2.84	211083147	108653	192.98	1909	1978	1893	2475	1333	1904	1942.73	1.23	0	36206	1944	1924	1900	1880	1856	1912	1868	107	571	500	1290	1	1	21340329	418	-108.78	3.05	12	0.51	-18.00	643.00	3900	20230530	-49.79	1537	20240215	27.39	2200	-11.00	20240322	1537	27.39	20240215	3900	-49.79	20230530	1537	27.39	20240215	1.80	N	083470	500	106 억		263072	N	N	0	N	00	N
39	20240527	110659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1963	59	2	3.10	187703818	96737	171.82	1909	1978	1893	2475	1333	1904	1940.35	1.23	0	37100	1944	1924	1900	1880	1856	1912	1868	107	571	500	1290	1	1	21340329	419	-109.06	3.05	12	0.45	-18.00	643.00	3900	20230530	-49.67	1537	20240215	27.72	2200	-10.77	20240322	1537	27.72	20240215	3900	-49.67	20230530	1537	27.72	20240215	1.80	N	083470	500	106 억		263072	N	N	0	N	00	N
40	20240527	100657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1956	52	2	2.73	116471831	60476	107.41	1909	1956	1893	2475	1333	1904	1925.92	1.23	0	21541	1944	1924	1900	1880	1856	1912	1868	107	571	500	1290	1	1	21340329	417	-108.67	3.04	12	0.28	-18.00	643.00	3900	20230530	-49.85	1537	20240215	27.26	2200	-11.09	20240322	1537	27.26	20240215	3900	-49.85	20230530	1537	27.26	20240215	1.80	N	083470	500	106 억		263072	N	N	0	N	00	N
41	20240527	090658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1934	30	2	1.58	14978753	7849	13.94	1909	1947	1893	2475	1333	1904	1908.36	1.23	0	-2094	1944	1924	1900	1880	1856	1912	1868	107	571	500	1290	1	1	21340329	413	-107.44	3.01	12	0.04	-18.00	643.00	3900	20230530	-50.41	1537	20240215	25.83	2200	-12.09	20240322	1537	25.83	20240215	3900	-50.41	20230530	1537	25.83	20240215	1.80	N	083470	500	106 억		263072	N	N	0	N	00	N
42	20240524	160624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1904	-4	5	-0.21	106603449	56302	25.31	1920	1920	1876	2480	1336	1908	1893.40	1.28	0	-12329	2010	1958	1902	1850	1794	1985	1877	107	572	500	1290	1	1	21340329	406	-105.78	2.96	12	0.26	-18.00	643.00	3900	20230530	-51.18	1537	20240215	23.88	2200	-13.45	20240322	1537	23.88	20240215	3900	-51.18	20230530	1537	23.88	20240215	1.80	N	083470	500	106 억		273523	N	N	0	N	00	N
43	20240524	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1904	-4	5	-0.21	101582127	53664	24.12	1920	1920	1876	2480	1336	1908	1892.93	1.28	0	-11888	2010	1958	1902	1850	1794	1985	1877	107	572	500	1290	1	1	21340329	406	-105.78	2.96	12	0.25	-18.00	643.00	3900	20230530	-51.18	1537	20240215	23.88	2200	-13.45	20240322	1537	23.88	20240215	3900	-51.18	20230530	1537	23.88	20240215	1.80	N	083470	500	106 억		273523	N	N	0	N	00	N
44	20240524	140626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1906	-2	5	-0.10	97079638	51299	23.06	1920	1920	1876	2480	1336	1908	1892.43	1.28	0	-10025	2010	1958	1902	1850	1794	1985	1877	107	572	500	1290	1	1	21340329	407	-105.89	2.96	12	0.24	-18.00	643.00	3900	20230530	-51.13	1537	20240215	24.01	2200	-13.36	20240322	1537	24.01	20240215	3900	-51.13	20230530	1537	24.01	20240215	1.80	N	083470	500	106 억		273523	N	N	0	N	00	N
45	20240524	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1896	-12	5	-0.63	92600553	48940	22.00	1920	1920	1876	2480	1336	1908	1892.12	1.28	0	-9485	2010	1958	1902	1850	1794	1985	1877	107	572	500	1290	1	1	21340329	405	-105.33	2.95	12	0.23	-18.00	643.00	3900	20230530	-51.38	1537	20240215	23.36	2200	-13.82	20240322	1537	23.36	20240215	3900	-51.38	20230530	1537	23.36	20240215	1.80	N	083470	500	106 억		273523	N	N	0	N	00	N
46	20240524	120624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1905	-3	5	-0.16	88909969	46986	21.12	1920	1920	1876	2480	1336	1908	1892.27	1.28	0	-8850	2010	1958	1902	1850	1794	1985	1877	107	572	500	1290	1	1	21340329	407	-105.83	2.96	12	0.22	-18.00	643.00	3900	20230530	-51.15	1537	20240215	23.94	2200	-13.41	20240322	1537	23.94	20240215	3900	-51.15	20230530	1537	23.94	20240215	1.80	N	083470	500	106 억		273523	N	N	0	N	00	N
47	20240524	110622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1888	-20	5	-1.05	82932465	43827	19.70	1920	1920	1876	2480	1336	1908	1892.27	1.28	0	-6845	2010	1958	1902	1850	1794	1985	1877	107	572	500	1290	1	1	21340329	403	-104.89	2.94	12	0.21	-18.00	643.00	3900	20230530	-51.59	1537	20240215	22.84	2200	-14.18	20240322	1537	22.84	20240215	3900	-51.59	20230530	1537	22.84	20240215	1.80	N	083470	500	106 억		273523	N	N	0	N	00	N
48	20240524	100627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1889	-19	5	-1.00	73126309	38617	17.36	1920	1920	1880	2480	1336	1908	1893.63	1.28	0	-5571	2010	1958	1902	1850	1794	1985	1877	107	572	500	1290	1	1	21340329	403	-104.94	2.94	12	0.18	-18.00	643.00	3900	20230530	-51.56	1537	20240215	22.90	2200	-14.14	20240322	1537	22.90	20240215	3900	-51.56	20230530	1537	22.90	20240215	1.80	N	083470	500	106 억		273523	N	N	0	N	00	N
49	20240524	090623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1907	-1	5	-0.05	8188149	4322	1.94	1920	1920	1884	2480	1336	1908	1894.53	1.28	0	-451	2010	1958	1902	1850	1794	1985	1877	107	572	500	1290	1	1	21340329	407	-105.94	2.97	12	0.02	-18.00	643.00	3900	20230530	-51.10	1537	20240215	24.07	2200	-13.32	20240322	1537	24.07	20240215	3900	-51.10	20230530	1537	24.07	20240215	1.80	N	083470	500	106 억		273523	N	N	0	N	00	N
50	20240523	160621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1908	63	2	3.41	427078159	222452	1010.87	1846	1954	1846	2395	1292	1845	1919.88	1.00	0	62400	1903	1873	1849	1819	1795	1862	1808	107	550	500	1250	1	1	21340329	407	-106.00	2.97	12	1.04	-18.00	643.00	3900	20230530	-51.08	1537	20240215	24.14	2200	-13.27	20240322	1537	24.14	20240215	3900	-51.08	20230530	1537	24.14	20240215	1.80	N	083470	500	106 억		213063	N	N	0	N	00	N
51	20240523	150626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1913	68	2	3.69	422820623	220218	1000.72	1846	1954	1846	2395	1292	1845	1920.01	1.00	0	63640	1903	1873	1849	1819	1795	1862	1808	107	550	500	1250	1	1	21340329	408	-106.28	2.98	12	1.03	-18.00	643.00	3900	20230530	-50.95	1537	20240215	24.46	2200	-13.05	20240322	1537	24.46	20240215	3900	-50.95	20230530	1537	24.46	20240215	1.80	N	083470	500	106 억		213063	N	N	0	N	00	N
52	20240523	140627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1910	65	2	3.52	407456298	212133	963.98	1846	1954	1846	2395	1292	1845	1920.76	1.00	0	60304	1903	1873	1849	1819	1795	1862	1808	107	550	500	1250	1	1	21340329	408	-106.11	2.97	12	0.99	-18.00	643.00	3900	20230530	-51.03	1537	20240215	24.27	2200	-13.18	20240322	1537	24.27	20240215	3900	-51.03	20230530	1537	24.27	20240215	1.80	N	083470	500	106 억		213063	N	N	0	N	00	N
53	20240523	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1922	77	2	4.17	397825182	207075	940.99	1846	1954	1846	2395	1292	1845	1921.16	1.00	0	61260	1903	1873	1849	1819	1795	1862	1808	107	550	500	1250	1	1	21340329	410	-106.78	2.99	12	0.97	-18.00	643.00	3900	20230530	-50.72	1537	20240215	25.05	2200	-12.64	20240322	1537	25.05	20240215	3900	-50.72	20230530	1537	25.05	20240215	1.80	N	083470	500	106 억		213063	N	N	0	N	00	N
54	20240523	120621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1914	69	2	3.74	382080354	198853	903.63	1846	1954	1846	2395	1292	1845	1921.42	1.00	0	62450	1903	1873	1849	1819	1795	1862	1808	107	550	500	1250	1	1	21340329	408	-106.33	2.98	12	0.93	-18.00	643.00	3900	20230530	-50.92	1537	20240215	24.53	2200	-13.00	20240322	1537	24.53	20240215	3900	-50.92	20230530	1537	24.53	20240215	1.80	N	083470	500	106 억		213063	N	N	0	N	00	N
55	20240523	110621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1913	68	2	3.69	344635416	179316	814.85	1846	1954	1846	2395	1292	1845	1921.94	1.00	0	58909	1903	1873	1849	1819	1795	1862	1808	107	550	500	1250	1	1	21340329	408	-106.28	2.98	12	0.84	-18.00	643.00	3900	20230530	-50.95	1537	20240215	24.46	2200	-13.05	20240322	1537	24.46	20240215	3900	-50.95	20230530	1537	24.46	20240215	1.80	N	083470	500	106 억		213063	N	N	0	N	00	N
56	20240523	100622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1930	85	2	4.61	194629051	101829	462.73	1846	1937	1846	2395	1292	1845	1911.33	1.00	0	39409	1903	1873	1849	1819	1795	1862	1808	107	550	500	1250	1	1	21340329	412	-107.22	3.00	12	0.48	-18.00	643.00	3900	20230530	-50.51	1537	20240215	25.57	2200	-12.27	20240322	1537	25.57	20240215	3900	-50.51	20230530	1537	25.57	20240215	1.80	N	083470	500	106 억		213063	N	N	0	N	00	N
57	20240523	090625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1891	46	2	2.49	12376964	6610	30.04	1846	1891	1846	2395	1292	1845	1872.46	1.00	0	544	1903	1873	1849	1819	1795	1862	1808	107	550	500	1250	1	1	21340329	404	-105.06	2.94	12	0.03	-18.00	643.00	3900	20230530	-51.51	1537	20240215	23.03	2200	-14.05	20240322	1537	23.03	20240215	3900	-51.51	20230530	1537	23.03	20240215	1.80	N	083470	500	106 억		213063	N	N	0	N	00	N
58	20240522	160616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1845	5	2	0.27	40134228	21804	25.06	1879	1879	1825	2390	1288	1840	1840.68	1.00	0	-1311	1926	1883	1851	1808	1776	1867	1792	107	550	500	1250	1	1	21340329	394	-102.50	2.87	12	0.10	-18.00	643.00	3900	20230530	-52.69	1537	20240215	20.04	2200	-16.14	20240322	1537	20.04	20240215	3900	-52.69	20230530	1537	20.04	20240215	1.80	N	083470	500	106 억		214374	N	N	0	N	00	N
59	20240522	150621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1843	3	2	0.16	35209549	19132	21.99	1879	1879	1825	2390	1288	1840	1840.35	1.00	0	-1368	1926	1883	1851	1808	1776	1867	1792	107	550	500	1250	1	1	21340329	393	-102.39	2.87	12	0.09	-18.00	643.00	3900	20230530	-52.74	1537	20240215	19.91	2200	-16.23	20240322	1537	19.91	20240215	3900	-52.74	20230530	1537	19.91	20240215	1.80	N	083470	500	106 억		214374	N	N	0	N	00	N
60	20240522	140622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1844	4	2	0.22	33158198	18018	20.71	1879	1879	1825	2390	1288	1840	1840.28	1.00	0	-1265	1926	1883	1851	1808	1776	1867	1792	107	550	500	1250	1	1	21340329	394	-102.44	2.87	12	0.08	-18.00	643.00	3900	20230530	-52.72	1537	20240215	19.97	2200	-16.18	20240322	1537	19.97	20240215	3900	-52.72	20230530	1537	19.97	20240215	1.80	N	083470	500	106 억		214374	N	N	0	N	00	N
61	20240522	130618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1845	5	2	0.27	21348763	11577	13.31	1879	1879	1825	2390	1288	1840	1844.07	1.00	0	-502	1926	1883	1851	1808	1776	1867	1792	107	550	500	1250	1	1	21340329	394	-102.50	2.87	12	0.05	-18.00	643.00	3900	20230530	-52.69	1537	20240215	20.04	2200	-16.14	20240322	1537	20.04	20240215	3900	-52.69	20230530	1537	20.04	20240215	1.80	N	083470	500	106 억		214374	N	N	0	N	00	N
62	20240522	120650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1849	9	2	0.49	17351317	9403	10.81	1879	1879	1825	2390	1288	1840	1845.30	1.00	0	-269	1926	1883	1851	1808	1776	1867	1792	107	550	500	1250	1	1	21340329	395	-102.72	2.88	12	0.04	-18.00	643.00	3900	20230530	-52.59	1537	20240215	20.30	2200	-15.95	20240322	1537	20.30	20240215	3900	-52.59	20230530	1537	20.30	20240215	1.80	N	083470	500	106 억		214374	N	N	0	N	00	N
63	20240522	110622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1853	13	2	0.71	13298877	7198	8.27	1879	1879	1840	2390	1288	1840	1847.58	1.00	0	53	1926	1883	1851	1808	1776	1867	1792	107	550	500	1250	1	1	21340329	395	-102.94	2.88	12	0.03	-18.00	643.00	3900	20230530	-52.49	1537	20240215	20.56	2200	-15.77	20240322	1537	20.56	20240215	3900	-52.49	20230530	1537	20.56	20240215	1.80	N	083470	500	106 억		214374	N	N	0	N	00	N
64	20240522	100620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1857	17	2	0.92	11355482	6146	7.06	1879	1879	1841	2390	1288	1840	1847.62	1.00	0	189	1926	1883	1851	1808	1776	1867	1792	107	550	500	1250	1	1	21340329	396	-103.17	2.89	12	0.03	-18.00	643.00	3900	20230530	-52.38	1537	20240215	20.82	2200	-15.59	20240322	1537	20.82	20240215	3900	-52.38	20230530	1537	20.82	20240215	1.80	N	083470	500	106 억		214374	N	N	0	N	00	N
65	20240522	090620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1859	19	2	1.03	213947	114	0.13	1879	1879	1857	2390	1288	1840	1876.73	1.00	0	-15	1926	1883	1851	1808	1776	1867	1792	107	550	500	1250	1	1	21340329	397	-103.28	2.89	12	0.00	-18.00	643.00	3900	20230530	-52.33	1537	20240215	20.95	2200	-15.50	20240322	1537	20.95	20240215	3900	-52.33	20230530	1537	20.95	20240215	1.80	N	083470	500	106 억		214374	N	N	0	N	00	N
66	20240521	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1840	-19	5	-1.02	159924927	87005	96.35	1894	1894	1819	2415	1302	1859	1838.11	1.12	0	-24077	2017	1937	1879	1799	1741	1909	1771	107	556	500	1260	1	1	21340329	393	-102.22	2.86	12	0.41	-18.00	643.00	3900	20230530	-52.82	1537	20240215	19.71	2200	-16.36	20240322	1537	19.71	20240215	3900	-52.82	20230530	1537	19.71	20240215	1.82	N	083470	500	106 억		239946	N	N	0	N	00	N
67	20240521	150619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1840	-19	5	-1.02	152930073	83200	92.14	1894	1894	1819	2415	1302	1859	1838.10	1.12	0	-21398	2017	1937	1879	1799	1741	1909	1771	107	556	500	1260	1	1	21340329	393	-102.22	2.86	12	0.39	-18.00	643.00	3900	20230530	-52.82	1537	20240215	19.71	2200	-16.36	20240322	1537	19.71	20240215	3900	-52.82	20230530	1537	19.71	20240215	1.82	N	083470	500	106 억		239946	N	N	0	N	00	N
68	20240521	140617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1840	-19	5	-1.02	149581693	81379	90.12	1894	1894	1819	2415	1302	1859	1838.09	1.12	0	-21095	2017	1937	1879	1799	1741	1909	1771	107	556	500	1260	1	1	21340329	393	-102.22	2.86	12	0.38	-18.00	643.00	3900	20230530	-52.82	1537	20240215	19.71	2200	-16.36	20240322	1537	19.71	20240215	3900	-52.82	20230530	1537	19.71	20240215	1.82	N	083470	500	106 억		239946	N	N	0	N	00	N
69	20240521	130618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1844	-15	5	-0.81	64847482	34894	38.64	1894	1894	1831	2415	1302	1859	1858.41	1.12	0	-5433	2017	1937	1879	1799	1741	1909	1771	107	556	500	1260	1	1	21340329	394	-102.44	2.87	12	0.16	-18.00	643.00	3900	20230530	-52.72	1537	20240215	19.97	2200	-16.18	20240322	1537	19.97	20240215	3900	-52.72	20230530	1537	19.97	20240215	1.82	N	083470	500	106 억		239946	N	N	0	N	00	N
70	20240521	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1851	-8	5	-0.43	52633799	28250	31.28	1894	1894	1841	2415	1302	1859	1863.14	1.12	0	-3829	2017	1937	1879	1799	1741	1909	1771	107	556	500	1260	1	1	21340329	395	-102.83	2.88	12	0.13	-18.00	643.00	3900	20230530	-52.54	1537	20240215	20.43	2200	-15.86	20240322	1537	20.43	20240215	3900	-52.54	20230530	1537	20.43	20240215	1.82	N	083470	500	106 억		239946	N	N	0	N	00	N
71	20240521	110619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1861	2	2	0.11	45310560	24291	26.90	1894	1894	1841	2415	1302	1859	1865.32	1.12	0	-3579	2017	1937	1879	1799	1741	1909	1771	107	556	500	1260	1	1	21340329	397	-103.39	2.89	12	0.11	-18.00	643.00	3900	20230530	-52.28	1537	20240215	21.08	2200	-15.41	20240322	1537	21.08	20240215	3900	-52.28	20230530	1537	21.08	20240215	1.82	N	083470	500	106 억		239946	N	N	0	N	00	N
72	20240521	100617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1871	12	2	0.65	37862293	20257	22.43	1894	1894	1841	2415	1302	1859	1869.10	1.12	0	-1459	2017	1937	1879	1799	1741	1909	1771	107	556	500	1260	1	1	21340329	399	-103.94	2.91	12	0.09	-18.00	643.00	3900	20230530	-52.03	1537	20240215	21.73	2200	-14.95	20240322	1537	21.73	20240215	3900	-52.03	20230530	1537	21.73	20240215	1.82	N	083470	500	106 억		239946	N	N	0	N	00	N
73	20240521	090614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1859	0	3	0.00	3034660	1632	1.81	1894	1894	1850	2415	1302	1859	1859.47	1.12	0	-1320	2017	1937	1879	1799	1741	1909	1771	107	556	500	1260	1	1	21340329	397	-103.28	2.89	12	0.01	-18.00	643.00	3900	20230530	-52.33	1537	20240215	20.95	2200	-15.50	20240322	1537	20.95	20240215	3900	-52.33	20230530	1537	20.95	20240215	1.82	N	083470	500	106 억		239946	N	N	0	N	00	N
74	20240517	160619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1896	38	2	2.05	182232240	96415	87.39	1862	1924	1860	2415	1301	1858	1890.08	1.30	0	10373	1923	1890	1871	1838	1819	1884	1832	107	557	500	1260	1	1	21340329	405	-105.33	2.95	12	0.45	-18.00	643.00	4650	20230510	-59.23	1537	20240215	23.36	2200	-13.82	20240322	1537	23.36	20240215	3900	-51.38	20230530	1537	23.36	20240215	1.83	N	083470	500	106 억		277227	N	N	0	N	00	N
75	20240517	150620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1899	41	2	2.21	165463726	87521	79.33	1862	1924	1860	2415	1301	1858	1890.56	1.30	0	10417	1923	1890	1871	1838	1819	1884	1832	107	557	500	1260	1	1	21340329	405	-105.50	2.95	12	0.41	-18.00	643.00	4650	20230510	-59.16	1537	20240215	23.55	2200	-13.68	20240322	1537	23.55	20240215	3900	-51.31	20230530	1537	23.55	20240215	1.83	N	083470	500	106 억		277227	N	N	0	N	00	N
76	20240517	140615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1904	46	2	2.48	111693703	59113	53.58	1862	1924	1861	2415	1301	1858	1889.49	1.30	0	10565	1923	1890	1871	1838	1819	1884	1832	107	557	500	1260	1	1	21340329	406	-105.78	2.96	12	0.28	-18.00	643.00	4650	20230510	-59.05	1537	20240215	23.88	2200	-13.45	20240322	1537	23.88	20240215	3900	-51.18	20230530	1537	23.88	20240215	1.83	N	083470	500	106 억		277227	N	N	0	N	00	N
77	20240517	130610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1893	35	2	1.88	87151979	46155	41.84	1862	1924	1861	2415	1301	1858	1888.25	1.30	0	7279	1923	1890	1871	1838	1819	1884	1832	107	557	500	1260	1	1	21340329	404	-105.17	2.94	12	0.22	-18.00	643.00	4650	20230510	-59.29	1537	20240215	23.16	2200	-13.95	20240322	1537	23.16	20240215	3900	-51.46	20230530	1537	23.16	20240215	1.83	N	083470	500	106 억		277227	N	N	0	N	00	N
78	20240517	120612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1900	42	2	2.26	77415152	41005	37.17	1862	1924	1861	2415	1301	1858	1887.94	1.30	0	7805	1923	1890	1871	1838	1819	1884	1832	107	557	500	1260	1	1	21340329	405	-105.56	2.95	12	0.19	-18.00	643.00	4650	20230510	-59.14	1537	20240215	23.62	2200	-13.64	20240322	1537	23.62	20240215	3900	-51.28	20230530	1537	23.62	20240215	1.83	N	083470	500	106 억		277227	N	N	0	N	00	N
79	20240517	110612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1883	25	2	1.35	68464540	36293	32.90	1862	1924	1861	2415	1301	1858	1886.44	1.30	0	7629	1923	1890	1871	1838	1819	1884	1832	107	557	500	1260	1	1	21340329	402	-104.61	2.93	12	0.17	-18.00	643.00	4650	20230510	-59.51	1537	20240215	22.51	2200	-14.41	20240322	1537	22.51	20240215	3900	-51.72	20230530	1537	22.51	20240215	1.83	N	083470	500	106 억		277227	N	N	0	N	00	N
80	20240517	100607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1901	43	2	2.31	66929269	35480	32.16	1862	1924	1861	2415	1301	1858	1886.39	1.30	0	7402	1923	1890	1871	1838	1819	1884	1832	107	557	500	1260	1	1	21340329	406	-105.61	2.96	12	0.17	-18.00	643.00	4650	20230510	-59.12	1537	20240215	23.68	2200	-13.59	20240322	1537	23.68	20240215	3900	-51.26	20230530	1537	23.68	20240215	1.83	N	083470	500	106 억		277227	N	N	0	N	00	N
81	20240517	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1861	3	2	0.16	2202336	1183	1.07	1862	1868	1861	2415	1301	1858	1861.65	1.30	0	-426	1923	1890	1871	1838	1819	1884	1832	107	557	500	1260	1	1	21340329	397	-103.39	2.89	12	0.01	-18.00	643.00	4650	20230510	-59.98	1537	20240215	21.08	2200	-15.41	20240322	1537	21.08	20240215	3900	-52.28	20230530	1537	21.08	20240215	1.83	N	083470	500	106 억		277227	N	N	0	N	00	N
82	20240516	160607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1858	6	2	0.32	206418221	110316	442.89	1858	1904	1852	2405	1297	1852	1871.50	1.07	0	45526	1881	1866	1845	1830	1809	1874	1838	107	553	500	1250	1	1	21340329	397	-103.22	2.89	12	0.52	-18.00	643.00	4650	20230510	-60.04	1537	20240215	20.88	2200	-15.55	20240322	1537	20.88	20240215	3900	-52.36	20230530	1537	20.88	20240215	1.83	N	083470	500	106 억		227602	N	N	0	N	00	N
83	20240516	150606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1870	18	2	0.97	168317213	89856	360.75	1858	1904	1852	2405	1297	1852	1873.19	1.07	0	36037	1881	1866	1845	1830	1809	1874	1838	107	553	500	1250	1	1	21340329	399	-103.89	2.91	12	0.42	-18.00	643.00	4650	20230510	-59.78	1537	20240215	21.67	2200	-15.00	20240322	1537	21.67	20240215	3900	-52.05	20230530	1537	21.67	20240215	1.83	N	083470	500	106 억		227602	N	N	0	N	00	N
84	20240516	140610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1882	30	2	1.62	147224306	78594	315.54	1858	1904	1852	2405	1297	1852	1873.23	1.07	0	33142	1881	1866	1845	1830	1809	1874	1838	107	553	500	1250	1	1	21340329	402	-104.56	2.93	12	0.37	-18.00	643.00	4650	20230510	-59.53	1537	20240215	22.45	2200	-14.45	20240322	1537	22.45	20240215	3900	-51.74	20230530	1537	22.45	20240215	1.83	N	083470	500	106 억		227602	N	N	0	N	00	N
85	20240516	130608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1881	29	2	1.57	144369547	77070	309.42	1858	1904	1852	2405	1297	1852	1873.23	1.07	0	33142	1881	1866	1845	1830	1809	1874	1838	107	553	500	1250	1	1	21340329	401	-104.50	2.93	12	0.36	-18.00	643.00	4650	20230510	-59.55	1537	20240215	22.38	2200	-14.50	20240322	1537	22.38	20240215	3900	-51.77	20230530	1537	22.38	20240215	1.83	N	083470	500	106 억		227602	N	N	0	N	00	N
86	20240516	120605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1884	32	2	1.73	135187581	72141	289.63	1858	1904	1852	2405	1297	1852	1873.94	1.07	0	31923	1881	1866	1845	1830	1809	1874	1838	107	553	500	1250	1	1	21340329	402	-104.67	2.93	12	0.34	-18.00	643.00	4650	20230510	-59.48	1537	20240215	22.58	2200	-14.36	20240322	1537	22.58	20240215	3900	-51.69	20230530	1537	22.58	20240215	1.83	N	083470	500	106 억		227602	N	N	0	N	00	N
87	20240516	110605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1880	28	2	1.51	91959714	49335	198.07	1858	1885	1852	2405	1297	1852	1863.99	1.07	0	10955	1881	1866	1845	1830	1809	1874	1838	107	553	500	1250	1	1	21340329	401	-104.44	2.92	12	0.23	-18.00	643.00	4650	20230510	-59.57	1537	20240215	22.32	2200	-14.55	20240322	1537	22.32	20240215	3900	-51.79	20230530	1537	22.32	20240215	1.83	N	083470	500	106 억		227602	N	N	0	N	00	N
88	20240516	100605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1870	18	2	0.97	50567545	27171	109.09	1858	1875	1852	2405	1297	1852	1861.09	1.07	0	-982	1881	1866	1845	1830	1809	1874	1838	107	553	500	1250	1	1	21340329	399	-103.89	2.91	12	0.13	-18.00	643.00	4650	20230510	-59.78	1537	20240215	21.67	2200	-15.00	20240322	1537	21.67	20240215	3900	-52.05	20230530	1537	21.67	20240215	1.83	N	083470	500	106 억		227602	N	N	0	N	00	N
89	20240516	090606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1864	12	2	0.65	667379	359	1.44	1858	1864	1858	2405	1297	1852	1858.99	1.07	0	66	1881	1866	1845	1830	1809	1874	1838	107	553	500	1250	1	1	21340329	398	-103.56	2.90	12	0.00	-18.00	643.00	4650	20230510	-59.91	1537	20240215	21.28	2200	-15.27	20240322	1537	21.28	20240215	3900	-52.21	20230530	1537	21.28	20240215	1.83	N	083470	500	106 억		227602	N	N	0	N	00	N
90	20240514	160613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1852	7	2	0.38	45790315	24908	45.44	1846	1860	1824	2395	1292	1845	1838.38	1.08	0	-3228	1874	1859	1830	1815	1786	1867	1823	107	550	500	1250	1	1	21340329	395	-102.89	2.88	12	0.12	-18.00	643.00	4650	20230510	-60.17	1537	20240215	20.49	2200	-15.82	20240322	1537	20.49	20240215	3900	-52.51	20230530	1537	20.49	20240215	1.83	N	083470	500	106 억		230830	N	N	0	N	00	N
91	20240514	150615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1852	7	2	0.38	43197403	23508	42.89	1846	1860	1824	2395	1292	1845	1837.56	1.08	0	-3138	1874	1859	1830	1815	1786	1867	1823	107	550	500	1250	1	1	21340329	395	-102.89	2.88	12	0.11	-18.00	643.00	4650	20230510	-60.17	1537	20240215	20.49	2200	-15.82	20240322	1537	20.49	20240215	3900	-52.51	20230530	1537	20.49	20240215	1.83	N	083470	500	106 억		230830	N	N	0	N	00	N
92	20240514	140613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1853	8	2	0.43	42188209	22961	41.89	1846	1860	1824	2395	1292	1845	1837.39	1.08	0	-3138	1874	1859	1830	1815	1786	1867	1823	107	550	500	1250	1	1	21340329	395	-102.94	2.88	12	0.11	-18.00	643.00	4650	20230510	-60.15	1537	20240215	20.56	2200	-15.77	20240322	1537	20.56	20240215	3900	-52.49	20230530	1537	20.56	20240215	1.83	N	083470	500	106 억		230830	N	N	0	N	00	N
93	20240514	130614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1835	-10	5	-0.54	23094846	12593	22.97	1846	1846	1824	2395	1292	1845	1833.94	1.08	0	-2434	1874	1859	1830	1815	1786	1867	1823	107	550	500	1250	1	1	21340329	392	-101.94	2.85	12	0.06	-18.00	643.00	4650	20230510	-60.54	1537	20240215	19.39	2200	-16.59	20240322	1537	19.39	20240215	3900	-52.95	20230530	1537	19.39	20240215	1.83	N	083470	500	106 억		230830	N	N	0	N	00	N
94	20240514	120612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1839	-6	5	-0.33	14155090	7704	14.05	1846	1846	1824	2395	1292	1845	1837.37	1.08	0	-2403	1874	1859	1830	1815	1786	1867	1823	107	550	500	1250	1	1	21340329	392	-102.17	2.86	12	0.04	-18.00	643.00	4650	20230510	-60.45	1537	20240215	19.65	2200	-16.41	20240322	1537	19.65	20240215	3900	-52.85	20230530	1537	19.65	20240215	1.83	N	083470	500	106 억		230830	N	N	0	N	00	N
95	20240514	110612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1839	-6	5	-0.33	9620471	5238	9.56	1846	1846	1824	2395	1292	1845	1836.67	1.08	0	-2143	1874	1859	1830	1815	1786	1867	1823	107	550	500	1250	1	1	21340329	392	-102.17	2.86	12	0.02	-18.00	643.00	4650	20230510	-60.45	1537	20240215	19.65	2200	-16.41	20240322	1537	19.65	20240215	3900	-52.85	20230530	1537	19.65	20240215	1.83	N	083470	500	106 억		230830	N	N	0	N	00	N
96	20240514	100612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1843	-2	5	-0.11	9513612	5180	9.45	1846	1846	1824	2395	1292	1845	1836.60	1.08	0	-2111	1874	1859	1830	1815	1786	1867	1823	107	550	500	1250	1	1	21340329	393	-102.39	2.87	12	0.02	-18.00	643.00	4650	20230510	-60.37	1537	20240215	19.91	2200	-16.23	20240322	1537	19.91	20240215	3900	-52.74	20230530	1537	19.91	20240215	1.83	N	083470	500	106 억		230830	N	N	0	N	00	N
97	20240514	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1845	0	3	0.00	4300871	2332	4.25	1846	1846	1826	2395	1292	1845	1844.28	1.08	0	-2098	1874	1859	1830	1815	1786	1867	1823	107	550	500	1250	1	1	21340329	394	-102.50	2.87	12	0.01	-18.00	643.00	4650	20230510	-60.32	1537	20240215	20.04	2200	-16.14	20240322	1537	20.04	20240215	3900	-52.69	20230530	1537	20.04	20240215	1.83	N	083470	500	106 억		230830	N	N	0	N	00	N
98	20240513	160611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1845	19	2	1.04	99838348	54727	51.73	1825	1845	1801	2370	1279	1826	1824.30	1.15	0	-15136	1942	1883	1847	1788	1752	1866	1771	107	544	500	1240	1	1	21340329	394	-102.50	2.87	12	0.26	-18.00	643.00	4650	20230510	-60.32	1537	20240215	20.04	2200	-16.14	20240322	1537	20.04	20240215	3900	-52.69	20230530	1537	20.04	20240215	1.83	N	083470	500	106 억		245939	N	N	0	N	00	N
99	20240513	150614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1814	-12	5	-0.66	68263731	37610	35.55	1825	1845	1801	2370	1279	1826	1815.04	1.15	0	-10782	1942	1883	1847	1788	1752	1866	1771	107	544	500	1240	1	1	21340329	387	-100.78	2.82	12	0.18	-18.00	643.00	4650	20230510	-60.99	1537	20240215	18.02	2200	-17.55	20240322	1537	18.02	20240215	3900	-53.49	20230530	1537	18.02	20240215	1.83	N	083470	500	106 억		245939	N	N	0	N	00	N
100	20240513	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1809	-17	5	-0.93	59480905	32758	30.96	1825	1845	1801	2370	1279	1826	1815.77	1.15	0	-10315	1942	1883	1847	1788	1752	1866	1771	107	544	500	1240	1	1	21340329	386	-100.50	2.81	12	0.15	-18.00	643.00	4650	20230510	-61.10	1537	20240215	17.70	2200	-17.77	20240322	1537	17.70	20240215	3900	-53.62	20230530	1537	17.70	20240215	1.83	N	083470	500	106 억		245939	N	N	0	N	00	N
101	20240513	130606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1811	-15	5	-0.82	41801149	22961	21.70	1825	1845	1801	2370	1279	1826	1820.53	1.15	0	-10008	1942	1883	1847	1788	1752	1866	1771	107	544	500	1240	1	1	21340329	386	-100.61	2.82	12	0.11	-18.00	643.00	4650	20230510	-61.05	1537	20240215	17.83	2200	-17.68	20240322	1537	17.83	20240215	3900	-53.56	20230530	1537	17.83	20240215	1.83	N	083470	500	106 억		245939	N	N	0	N	00	N
102	20240513	120612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1818	-8	5	-0.44	37017298	20310	19.20	1825	1845	1804	2370	1279	1826	1822.61	1.15	0	-9968	1942	1883	1847	1788	1752	1866	1771	107	544	500	1240	1	1	21340329	388	-101.00	2.83	12	0.10	-18.00	643.00	4650	20230510	-60.90	1537	20240215	18.28	2200	-17.36	20240322	1537	18.28	20240215	3900	-53.38	20230530	1537	18.28	20240215	1.83	N	083470	500	106 억		245939	N	N	0	N	00	N
103	20240513	110610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1825	-1	5	-0.05	35229103	19326	18.27	1825	1845	1805	2370	1279	1826	1822.89	1.15	0	-9549	1942	1883	1847	1788	1752	1866	1771	107	544	500	1240	1	1	21340329	389	-101.39	2.84	12	0.09	-18.00	643.00	4650	20230510	-60.75	1537	20240215	18.74	2200	-17.05	20240322	1537	18.74	20240215	3900	-53.21	20230530	1537	18.74	20240215	1.83	N	083470	500	106 억		245939	N	N	0	N	00	N
104	20240513	100611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1840	14	2	0.77	24660827	13486	12.75	1825	1845	1807	2370	1279	1826	1828.62	1.15	0	-5927	1942	1883	1847	1788	1752	1866	1771	107	544	500	1240	1	1	21340329	393	-102.22	2.86	12	0.06	-18.00	643.00	4650	20230510	-60.43	1537	20240215	19.71	2200	-16.36	20240322	1537	19.71	20240215	3900	-52.82	20230530	1537	19.71	20240215	1.83	N	083470	500	106 억		245939	N	N	0	N	00	N
105	20240513	090613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1808	-18	5	-0.99	4418566	2429	2.30	1825	1826	1808	2370	1279	1826	1819.09	1.15	0	-514	1942	1883	1847	1788	1752	1866	1771	107	544	500	1240	1	1	21340329	386	-100.44	2.81	12	0.01	-18.00	643.00	4650	20230510	-61.12	1537	20240215	17.63	2200	-17.82	20240322	1537	17.63	20240215	3900	-53.64	20230530	1537	17.63	20240215	1.83	N	083470	500	106 억		245939	N	N	0	N	00	N
106	20240510	160553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1826	-55	5	-2.92	194067896	105797	433.45	1881	1906	1811	2445	1317	1881	1834.34	1.21	0	-12317	1977	1928	1894	1845	1811	1912	1829	107	564	500	1270	1	1	21340329	390	-101.44	2.84	12	0.50	-18.00	643.00	4650	20230510	-60.73	1537	20240215	18.80	2200	-17.00	20240322	1537	18.80	20240215	4650	-60.73	20230510	1537	18.80	20240215	1.83	N	083470	500	106 억		258229	N	N	0	N	00	N
107	20240510	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1817	-64	5	-3.40	187584905	102245	418.90	1881	1906	1811	2445	1317	1881	1834.66	1.21	0	-10852	1977	1928	1894	1845	1811	1912	1829	107	564	500	1270	1	1	21340329	388	-100.94	2.83	12	0.48	-18.00	643.00	4650	20230510	-60.92	1537	20240215	18.22	2200	-17.41	20240322	1537	18.22	20240215	4650	-60.92	20230510	1537	18.22	20240215	1.83	N	083470	500	106 억		258229	N	N	0	N	00	N
108	20240510	140602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1830	-51	5	-2.71	157735884	85832	351.66	1881	1906	1811	2445	1317	1881	1837.73	1.21	0	-7499	1977	1928	1894	1845	1811	1912	1829	107	564	500	1270	1	1	21340329	391	-101.67	2.85	12	0.40	-18.00	643.00	4650	20230510	-60.65	1537	20240215	19.06	2200	-16.82	20240322	1537	19.06	20240215	4650	-60.65	20230510	1537	19.06	20240215	1.83	N	083470	500	106 억		258229	N	N	0	N	00	N
109	20240510	130555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1834	-47	5	-2.50	102545870	55510	227.43	1881	1906	1822	2445	1317	1881	1847.34	1.21	0	-6639	1977	1928	1894	1845	1811	1912	1829	107	564	500	1270	1	1	21340329	391	-101.89	2.85	12	0.26	-18.00	643.00	4650	20230510	-60.56	1537	20240215	19.32	2200	-16.64	20240322	1537	19.32	20240215	4650	-60.56	20230510	1537	19.32	20240215	1.83	N	083470	500	106 억		258229	N	N	0	N	00	N
110	20240510	120554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1838	-43	5	-2.29	86860555	46935	192.29	1881	1906	1822	2445	1317	1881	1850.66	1.21	0	-5948	1977	1928	1894	1845	1811	1912	1829	107	564	500	1270	1	1	21340329	392	-102.11	2.86	12	0.22	-18.00	643.00	4650	20230510	-60.47	1537	20240215	19.58	2200	-16.45	20240322	1537	19.58	20240215	4650	-60.47	20230510	1537	19.58	20240215	1.83	N	083470	500	106 억		258229	N	N	0	N	00	N
111	20240510	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1849	-32	5	-1.70	73791033	39810	163.10	1881	1906	1841	2445	1317	1881	1853.58	1.21	0	-5025	1977	1928	1894	1845	1811	1912	1829	107	564	500	1270	1	1	21340329	395	-102.72	2.88	12	0.19	-18.00	643.00	4650	20230510	-60.24	1537	20240215	20.30	2200	-15.95	20240322	1537	20.30	20240215	4650	-60.24	20230510	1537	20.30	20240215	1.83	N	083470	500	106 억		258229	N	N	0	N	00	N
112	20240510	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1877	-4	5	-0.21	13351596	7132	29.22	1881	1906	1861	2445	1317	1881	1872.07	1.21	0	-1283	1977	1928	1894	1845	1811	1912	1829	107	564	500	1270	1	1	21340329	401	-104.28	2.92	12	0.03	-18.00	643.00	4650	20230510	-59.63	1537	20240215	22.12	2200	-14.68	20240322	1537	22.12	20240215	4650	-59.63	20230510	1537	22.12	20240215	1.83	N	083470	500	106 억		258229	N	N	0	N	00	N
113	20240510	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1885	4	2	0.21	825763	439	1.80	1881	1885	1881	2445	1317	1881	1881.01	1.21	0	-113	1977	1928	1894	1845	1811	1912	1829	107	564	500	1270	1	1	21340329	402	-104.72	2.93	12	0.00	-18.00	643.00	4650	20230510	-59.46	1537	20240215	22.64	2200	-14.32	20240322	1537	22.64	20240215	4650	-59.46	20230510	1537	22.64	20240215	1.83	N	083470	500	106 억		258229	N	N	0	N	00	N
114	20240509	160607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1881	-18	5	-0.95	45843642	24408	47.93	1943	1943	1860	2465	1330	1899	1878.22	1.28	0	-13879	1980	1939	1896	1855	1812	1960	1876	107	566	500	1290	1	1	21340329	401	-104.50	2.93	12	0.11	-18.00	643.00	4650	20230510	-59.55	1537	20240215	22.38	2200	-14.50	20240322	1537	22.38	20240215	4650	-59.55	20230510	1537	22.38	20240215	1.82	N	083470	500	106 억		272108	N	N	0	N	00	N
115	20240509	150608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1880	-19	5	-1.00	40248255	21430	42.08	1943	1943	1860	2465	1330	1899	1878.13	1.28	0	-11826	1980	1939	1896	1855	1812	1960	1876	107	566	500	1290	1	1	21340329	401	-104.44	2.92	12	0.10	-18.00	643.00	4650	20230510	-59.57	1537	20240215	22.32	2200	-14.55	20240322	1537	22.32	20240215	4650	-59.57	20230510	1537	22.32	20240215	1.82	N	083470	500	106 억		272108	N	N	0	N	00	N
116	20240509	140552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1882	-17	5	-0.90	35495195	18890	37.09	1943	1943	1860	2465	1330	1899	1879.05	1.28	0	-11034	1980	1939	1896	1855	1812	1960	1876	107	566	500	1290	1	1	21340329	402	-104.56	2.93	12	0.09	-18.00	643.00	4650	20230510	-59.53	1537	20240215	22.45	2200	-14.45	20240322	1537	22.45	20240215	4650	-59.53	20230510	1537	22.45	20240215	1.82	N	083470	500	106 억		272108	N	N	0	N	00	N
117	20240509	130555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1860	-39	5	-2.05	32430346	17248	33.87	1943	1943	1860	2465	1330	1899	1880.24	1.28	0	-9859	1980	1939	1896	1855	1812	1960	1876	107	566	500	1290	1	1	21340329	397	-103.33	2.89	12	0.08	-18.00	643.00	4650	20230510	-60.00	1537	20240215	21.01	2200	-15.45	20240322	1537	21.01	20240215	4650	-60.00	20230510	1537	21.01	20240215	1.82	N	083470	500	106 억		272108	N	N	0	N	00	N
118	20240509	120558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1863	-36	5	-1.90	30593426	16261	31.93	1943	1943	1861	2465	1330	1899	1881.40	1.28	0	-8878	1980	1939	1896	1855	1812	1960	1876	107	566	500	1290	1	1	21340329	398	-103.50	2.90	12	0.08	-18.00	643.00	4650	20230510	-59.94	1537	20240215	21.21	2200	-15.32	20240322	1537	21.21	20240215	4650	-59.94	20230510	1537	21.21	20240215	1.82	N	083470	500	106 억		272108	N	N	0	N	00	N
119	20240509	110547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1884	-15	5	-0.79	16795802	8933	17.54	1943	1943	1861	2465	1330	1899	1880.20	1.28	0	-6441	1980	1939	1896	1855	1812	1960	1876	107	566	500	1290	1	1	21340329	402	-104.67	2.93	12	0.04	-18.00	643.00	4650	20230510	-59.48	1537	20240215	22.58	2200	-14.36	20240322	1537	22.58	20240215	4650	-59.48	20230510	1537	22.58	20240215	1.82	N	083470	500	106 억		272108	N	N	0	N	00	N
120	20240509	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1887	-12	5	-0.63	11035408	5861	11.51	1943	1943	1861	2465	1330	1899	1882.85	1.28	0	-3974	1980	1939	1896	1855	1812	1960	1876	107	566	500	1290	1	1	21340329	403	-104.83	2.93	12	0.03	-18.00	643.00	4650	20230510	-59.42	1537	20240215	22.77	2200	-14.23	20240322	1537	22.77	20240215	4650	-59.42	20230510	1537	22.77	20240215	1.82	N	083470	500	106 억		272108	N	N	0	N	00	N
121	20240509	090547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1922	23	2	1.21	802763	419	0.82	1943	1943	1900	2465	1330	1899	1915.90	1.28	0	-183	1980	1939	1896	1855	1812	1960	1876	107	566	500	1290	1	1	21340329	410	-106.78	2.99	12	0.00	-18.00	643.00	4650	20230510	-58.67	1537	20240215	25.05	2200	-12.64	20240322	1537	25.05	20240215	4650	-58.67	20230510	1537	25.05	20240215	1.82	N	083470	500	106 억		272108	N	N	0	N	00	N
122	20240508	160545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1899	14	2	0.74	95242776	50878	62.03	1888	1937	1853	2450	1320	1885	1871.98	1.28	0	-721	1997	1940	1888	1831	1779	1915	1806	107	565	500	1280	1	1	21340329	405	-105.50	2.95	12	0.24	-18.00	643.00	4650	20230510	-59.16	1537	20240215	23.55	2200	-13.68	20240322	1537	23.55	20240215	4650	-59.16	20230510	1537	23.55	20240215	1.83	N	083470	500	106 억		272806	N	N	0	N	00	N
123	20240508	150550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1898	13	2	0.69	92111436	49215	60.01	1888	1937	1853	2450	1320	1885	1871.61	1.28	0	-1347	1997	1940	1888	1831	1779	1915	1806	107	565	500	1280	1	1	21340329	405	-105.44	2.95	12	0.23	-18.00	643.00	4650	20230510	-59.18	1537	20240215	23.49	2200	-13.73	20240322	1537	23.49	20240215	4650	-59.18	20230510	1537	23.49	20240215	1.83	N	083470	500	106 억		272806	N	N	0	N	00	N
124	20240508	140543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1899	14	2	0.74	23321756	12329	15.03	1888	1937	1853	2450	1320	1885	1891.62	1.28	0	-774	1997	1940	1888	1831	1779	1915	1806	107	565	500	1280	1	1	21340329	405	-105.50	2.95	12	0.06	-18.00	643.00	4650	20230510	-59.16	1537	20240215	23.55	2200	-13.68	20240322	1537	23.55	20240215	4650	-59.16	20230510	1537	23.55	20240215	1.83	N	083470	500	106 억		272806	N	N	0	N	00	N
125	20240508	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1901	16	2	0.85	20354544	10749	13.11	1888	1937	1853	2450	1320	1885	1893.62	1.28	0	-774	1997	1940	1888	1831	1779	1915	1806	107	565	500	1280	1	1	21340329	406	-105.61	2.96	12	0.05	-18.00	643.00	4650	20230510	-59.12	1537	20240215	23.68	2200	-13.59	20240322	1537	23.68	20240215	4650	-59.12	20230510	1537	23.68	20240215	1.83	N	083470	500	106 억		272806	N	N	0	N	00	N
126	20240508	120543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1898	13	2	0.69	18019733	9518	11.60	1888	1937	1853	2450	1320	1885	1893.23	1.28	0	-774	1997	1940	1888	1831	1779	1915	1806	107	565	500	1280	1	1	21340329	405	-105.44	2.95	12	0.04	-18.00	643.00	4650	20230510	-59.18	1537	20240215	23.49	2200	-13.73	20240322	1537	23.49	20240215	4650	-59.18	20230510	1537	23.49	20240215	1.83	N	083470	500	106 억		272806	N	N	0	N	00	N
127	20240508	110619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1903	18	2	0.95	14327448	7549	9.20	1888	1937	1853	2450	1320	1885	1897.93	1.28	0	-564	1997	1940	1888	1831	1779	1915	1806	107	565	500	1280	1	1	21340329	406	-105.72	2.96	12	0.04	-18.00	643.00	4650	20230510	-59.08	1537	20240215	23.81	2200	-13.50	20240322	1537	23.81	20240215	4650	-59.08	20230510	1537	23.81	20240215	1.83	N	083470	500	106 억		272806	N	N	0	N	00	N
128	20240508	100550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1905	20	2	1.06	9147010	4829	5.89	1888	1937	1853	2450	1320	1885	1894.18	1.28	0	-295	1997	1940	1888	1831	1779	1915	1806	107	565	500	1280	1	1	21340329	407	-105.83	2.96	12	0.02	-18.00	643.00	4650	20230510	-59.03	1537	20240215	23.94	2200	-13.41	20240322	1537	23.94	20240215	4650	-59.03	20230510	1537	23.94	20240215	1.83	N	083470	500	106 억		272806	N	N	0	N	00	N
129	20240508	090549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1936	51	2	2.71	763293	403	0.49	1888	1937	1864	2450	1320	1885	1894.03	1.28	0	-39	1997	1940	1888	1831	1779	1915	1806	107	565	500	1280	1	1	21340329	413	-107.56	3.01	12	0.00	-18.00	643.00	4650	20230510	-58.37	1537	20240215	25.96	2200	-12.00	20240322	1537	25.96	20240215	4650	-58.37	20230510	1537	25.96	20240215	1.83	N	083470	500	106 억		272806	N	N	0	N	00	N
130	20240503	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1900	1	2	0.05	51692518	27398	17.88	1918	1940	1868	2465	1330	1899	1886.73	1.43	0	-14940	1955	1926	1870	1841	1785	1941	1856	107	566	500	1290	1	1	21340329	405	-105.56	2.95	12	0.13	-18.00	643.00	4650	20230510	-59.14	1537	20240215	23.62	2200	-13.64	20240322	1537	23.62	20240215	4650	-59.14	20230510	1537	23.62	20240215	1.93	N	083470	500	106 억		306068	N	N	0	N	00	N
131	20240503	150600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1899	0	3	0.00	49196901	26084	17.03	1918	1940	1868	2465	1330	1899	1886.09	1.43	0	-14578	1955	1926	1870	1841	1785	1941	1856	107	566	500	1290	1	1	21340329	405	-105.50	2.95	12	0.12	-18.00	643.00	4650	20230510	-59.16	1537	20240215	23.55	2200	-13.68	20240322	1537	23.55	20240215	4650	-59.16	20230510	1537	23.55	20240215	1.93	N	083470	500	106 억		306068	N	N	0	N	00	N
132	20240503	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1900	1	2	0.05	45564349	24163	15.77	1918	1940	1868	2465	1330	1899	1885.71	1.43	0	-13408	1955	1926	1870	1841	1785	1941	1856	107	566	500	1290	1	1	21340329	405	-105.56	2.95	12	0.11	-18.00	643.00	4650	20230510	-59.14	1537	20240215	23.62	2200	-13.64	20240322	1537	23.62	20240215	4650	-59.14	20230510	1537	23.62	20240215	1.93	N	083470	500	106 억		306068	N	N	0	N	00	N
133	20240503	130600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1898	-1	5	-0.05	44650678	23680	15.46	1918	1940	1868	2465	1330	1899	1885.59	1.43	0	-13059	1955	1926	1870	1841	1785	1941	1856	107	566	500	1290	1	1	21340329	405	-105.44	2.95	12	0.11	-18.00	643.00	4650	20230510	-59.18	1537	20240215	23.49	2200	-13.73	20240322	1537	23.49	20240215	4650	-59.18	20230510	1537	23.49	20240215	1.93	N	083470	500	106 억		306068	N	N	0	N	00	N
134	20240503	120558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1885	-14	5	-0.74	40991849	21740	14.19	1918	1940	1868	2465	1330	1899	1885.55	1.43	0	-12411	1955	1926	1870	1841	1785	1941	1856	107	566	500	1290	1	1	21340329	402	-104.72	2.93	12	0.10	-18.00	643.00	4650	20230510	-59.46	1537	20240215	22.64	2200	-14.32	20240322	1537	22.64	20240215	4650	-59.46	20230510	1537	22.64	20240215	1.93	N	083470	500	106 억		306068	N	N	0	N	00	N
135	20240503	110557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1899	0	3	0.00	30726213	16282	10.63	1918	1940	1868	2465	1330	1899	1887.13	1.43	0	-7288	1955	1926	1870	1841	1785	1941	1856	107	566	500	1290	1	1	21340329	405	-105.50	2.95	12	0.08	-18.00	643.00	4650	20230510	-59.16	1537	20240215	23.55	2200	-13.68	20240322	1537	23.55	20240215	4650	-59.16	20230510	1537	23.55	20240215	1.93	N	083470	500	106 억		306068	N	N	0	N	00	N
136	20240503	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1901	2	2	0.11	16758319	8846	5.77	1918	1940	1872	2465	1330	1899	1894.45	1.43	0	-4737	1955	1926	1870	1841	1785	1941	1856	107	566	500	1290	1	1	21340329	406	-105.61	2.96	12	0.04	-18.00	643.00	4650	20230510	-59.12	1537	20240215	23.68	2200	-13.59	20240322	1537	23.68	20240215	4650	-59.12	20230510	1537	23.68	20240215	1.93	N	083470	500	106 억		306068	N	N	0	N	00	N
137	20240503	090554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1932	33	2	1.74	1534007	802	0.52	1918	1940	1898	2465	1330	1899	1912.73	1.43	0	-554	1955	1926	1870	1841	1785	1941	1856	107	566	500	1290	1	1	21340329	412	-107.33	3.00	12	0.00	-18.00	643.00	4650	20230510	-58.45	1537	20240215	25.70	2200	-12.18	20240322	1537	25.70	20240215	4650	-58.45	20230510	1537	25.70	20240215	1.93	N	083470	500	106 억		306068	N	N	0	N	00	N
138	20240502	160551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1899	40	2	2.15	285566925	153194	308.88	1830	1899	1814	2415	1302	1859	1864.08	1.13	0	64738	1911	1885	1853	1827	1795	1898	1840	107	556	500	1260	1	1	21340329	405	-105.50	2.95	12	0.72	-18.00	643.00	4650	20230510	-59.16	1537	20240215	23.55	2200	-13.68	20240322	1537	23.55	20240215	4650	-59.16	20230510	1537	23.55	20240215	1.96	N	083470	500	106 억		241344	N	N	0	N	00	N
139	20240502	150554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1875	16	2	0.86	211108841	113468	228.78	1830	1878	1814	2415	1302	1859	1860.51	1.13	0	39197	1911	1885	1853	1827	1795	1898	1840	107	556	500	1260	1	1	21340329	400	-104.17	2.92	12	0.53	-18.00	643.00	4650	20230510	-59.68	1537	20240215	21.99	2200	-14.77	20240322	1537	21.99	20240215	4650	-59.68	20230510	1537	21.99	20240215	1.96	N	083470	500	106 억		241344	N	N	0	N	00	N
140	20240502	140551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1864	5	2	0.27	195372261	105047	211.81	1830	1878	1814	2415	1302	1859	1859.86	1.13	0	39509	1911	1885	1853	1827	1795	1898	1840	107	556	500	1260	1	1	21340329	398	-103.56	2.90	12	0.49	-18.00	643.00	4650	20230510	-59.91	1537	20240215	21.28	2200	-15.27	20240322	1537	21.28	20240215	4650	-59.91	20230510	1537	21.28	20240215	1.96	N	083470	500	106 억		241344	N	N	0	N	00	N
141	20240502	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1875	16	2	0.86	191151315	102789	207.25	1830	1878	1814	2415	1302	1859	1859.65	1.13	0	38224	1911	1885	1853	1827	1795	1898	1840	107	556	500	1260	1	1	21340329	400	-104.17	2.92	12	0.48	-18.00	643.00	4650	20230510	-59.68	1537	20240215	21.99	2200	-14.77	20240322	1537	21.99	20240215	4650	-59.68	20230510	1537	21.99	20240215	1.96	N	083470	500	106 억		241344	N	N	0	N	00	N
142	20240502	120548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1872	13	2	0.70	169012106	90908	183.30	1830	1878	1814	2415	1302	1859	1859.16	1.13	0	33067	1911	1885	1853	1827	1795	1898	1840	107	556	500	1260	1	1	21340329	399	-104.00	2.91	12	0.43	-18.00	643.00	4650	20230510	-59.74	1537	20240215	21.80	2200	-14.91	20240322	1537	21.80	20240215	4650	-59.74	20230510	1537	21.80	20240215	1.96	N	083470	500	106 억		241344	N	N	0	N	00	N
143	20240502	110548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1874	15	2	0.81	161044323	86624	174.66	1830	1878	1814	2415	1302	1859	1859.12	1.13	0	32416	1911	1885	1853	1827	1795	1898	1840	107	556	500	1260	1	1	21340329	400	-104.11	2.91	12	0.41	-18.00	643.00	4650	20230510	-59.70	1537	20240215	21.93	2200	-14.82	20240322	1537	21.93	20240215	4650	-59.70	20230510	1537	21.93	20240215	1.96	N	083470	500	106 억		241344	N	N	0	N	00	N
144	20240502	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1875	16	2	0.86	152838874	82224	165.79	1830	1878	1814	2415	1302	1859	1858.81	1.13	0	32130	1911	1885	1853	1827	1795	1898	1840	107	556	500	1260	1	1	21340329	400	-104.17	2.92	12	0.39	-18.00	643.00	4650	20230510	-59.68	1537	20240215	21.99	2200	-14.77	20240322	1537	21.99	20240215	4650	-59.68	20230510	1537	21.99	20240215	1.96	N	083470	500	106 억		241344	N	N	0	N	00	N
145	20240502	090547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1817	-42	5	-2.26	8629026	4736	9.55	1830	1830	1814	2415	1302	1859	1822.01	1.13	0	-2873	1911	1885	1853	1827	1795	1898	1840	107	556	500	1260	1	1	21340329	388	-100.94	2.83	12	0.02	-18.00	643.00	4650	20230510	-60.92	1537	20240215	18.22	2200	-17.41	20240322	1537	18.22	20240215	4650	-60.92	20230510	1537	18.22	20240215	1.96	N	083470	500	106 억		241344	N	N	0	N	00	N