KissMeData/093920/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	160746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	70	2	1.25	80919920	14356	42.76	5680	5700	5610	7280	3920	5600	5636.66	3.46	0	-231	5746	5672	5636	5562	5526	5655	5545	93	1680	500	4140	10	1	18600000	1055	7.32	0.51	12	0.08	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.63	N	093920	500	93 억		643739	N	N	0	N	00	N
3	20240531	150743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	40	2	0.71	75859430	13463	40.10	5680	5700	5610	7280	3920	5600	5634.66	3.46	0	-219	5746	5672	5636	5562	5526	5655	5545	93	1680	500	4140	10	1	18600000	1049	7.28	0.51	12	0.07	775.00	11013.00	6550	20230613	-13.89	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6550	-13.89	20230613	5460	3.30	20231006	0.63	N	093920	500	93 억		643739	N	N	0	N	00	N
4	20240531	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	80	2	1.43	72494550	12867	38.32	5680	5700	5610	7280	3920	5600	5634.15	3.46	0	-146	5746	5672	5636	5562	5526	5655	5545	93	1680	500	4140	10	1	18600000	1056	7.33	0.52	12	0.07	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.63	N	093920	500	93 억		643739	N	N	0	N	00	N
5	20240531	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	60	2	1.07	59907290	10639	31.69	5680	5700	5610	7280	3920	5600	5630.91	3.46	0	-181	5746	5672	5636	5562	5526	5655	5545	93	1680	500	4140	10	1	18600000	1053	7.30	0.51	12	0.06	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6550	-13.59	20230613	5460	3.66	20231006	0.63	N	093920	500	93 억		643739	N	N	0	N	00	N
6	20240531	120752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	60	2	1.07	59600730	10585	31.52	5680	5700	5610	7280	3920	5600	5630.68	3.46	0	-181	5746	5672	5636	5562	5526	5655	5545	93	1680	500	4140	10	1	18600000	1053	7.30	0.51	12	0.06	775.00	11013.00	6550	20230613	-13.59	5460	20231006	3.66	5920	-4.39	20240219	5580	1.43	20240117	6550	-13.59	20230613	5460	3.66	20231006	0.63	N	093920	500	93 억		643739	N	N	0	N	00	N
7	20240531	110747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	40	2	0.71	51988730	9239	27.52	5680	5680	5610	7280	3920	5600	5627.09	3.46	0	-153	5746	5672	5636	5562	5526	5655	5545	93	1680	500	4140	10	1	18600000	1049	7.28	0.51	12	0.05	775.00	11013.00	6550	20230613	-13.89	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6550	-13.89	20230613	5460	3.30	20231006	0.63	N	093920	500	93 억		643739	N	N	0	N	00	N
8	20240531	100748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	40	2	0.71	17331680	3075	9.16	5680	5680	5610	7280	3920	5600	5636.32	3.46	0	-153	5746	5672	5636	5562	5526	5655	5545	93	1680	500	4140	10	1	18600000	1049	7.28	0.51	12	0.02	775.00	11013.00	6550	20230613	-13.89	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6550	-13.89	20230613	5460	3.30	20231006	0.63	N	093920	500	93 억		643739	N	N	0	N	00	N
9	20240531	090746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	40	2	0.71	2845490	502	1.50	5680	5680	5640	7280	3920	5600	5668.31	3.46	0	-146	5746	5672	5636	5562	5526	5655	5545	93	1680	500	4140	10	1	18600000	1049	7.28	0.51	12	0.00	775.00	11013.00	6550	20230613	-13.89	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6550	-13.89	20230613	5460	3.30	20231006	0.63	N	093920	500	93 억		643739	N	N	0	N	00	N
10	20240530	160742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	-80	5	-1.41	187928440	33389	256.94	5710	5710	5600	7380	3980	5680	5628.65	3.47	0	-1941	5746	5712	5686	5652	5626	5700	5640	93	1700	500	4200	10	1	18600000	1042	7.23	0.51	12	0.18	775.00	11013.00	6550	20230613	-14.50	5460	20231006	2.56	5920	-5.41	20240219	5580	0.36	20240117	6550	-14.50	20230613	5460	2.56	20231006	0.63	N	093920	500	93 억		645680	N	N	0	N	00	N
11	20240530	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-60	5	-1.06	181604100	32260	248.25	5710	5710	5600	7380	3980	5680	5629.39	3.47	0	-1941	5746	5712	5686	5652	5626	5700	5640	93	1700	500	4200	10	1	18600000	1045	7.25	0.51	12	0.17	775.00	11013.00	6550	20230613	-14.20	5460	20231006	2.93	5920	-5.07	20240219	5580	0.72	20240117	6550	-14.20	20230613	5460	2.93	20231006	0.63	N	093920	500	93 억		645680	N	N	0	N	00	N
12	20240530	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	-70	5	-1.23	163761170	29086	223.82	5710	5710	5600	7380	3980	5680	5630.24	3.47	0	-692	5746	5712	5686	5652	5626	5700	5640	93	1700	500	4200	10	1	18600000	1043	7.24	0.51	12	0.16	775.00	11013.00	6550	20230613	-14.35	5460	20231006	2.75	5920	-5.24	20240219	5580	0.54	20240117	6550	-14.35	20230613	5460	2.75	20231006	0.63	N	093920	500	93 억		645680	N	N	0	N	00	N
13	20240530	130744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	-10	5	-0.18	79786020	14127	108.71	5710	5710	5620	7380	3980	5680	5647.77	3.47	0	-606	5746	5712	5686	5652	5626	5700	5640	93	1700	500	4200	10	1	18600000	1055	7.32	0.51	12	0.08	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.63	N	093920	500	93 억		645680	N	N	0	N	00	N
14	20240530	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	-40	5	-0.70	48842170	8637	66.46	5710	5710	5640	7380	3980	5680	5654.99	3.47	0	-363	5746	5712	5686	5652	5626	5700	5640	93	1700	500	4200	10	1	18600000	1049	7.28	0.51	12	0.05	775.00	11013.00	6550	20230613	-13.89	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6550	-13.89	20230613	5460	3.30	20231006	0.63	N	093920	500	93 억		645680	N	N	0	N	00	N
15	20240530	110743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-30	5	-0.53	46955170	8303	63.89	5710	5710	5640	7380	3980	5680	5655.21	3.47	0	-363	5746	5712	5686	5652	5626	5700	5640	93	1700	500	4200	10	1	18600000	1051	7.29	0.51	12	0.04	775.00	11013.00	6550	20230613	-13.74	5460	20231006	3.48	5920	-4.56	20240219	5580	1.25	20240117	6550	-13.74	20230613	5460	3.48	20231006	0.63	N	093920	500	93 억		645680	N	N	0	N	00	N
16	20240530	100744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	-40	5	-0.70	32268460	5705	43.90	5710	5710	5640	7380	3980	5680	5656.17	3.47	0	-363	5746	5712	5686	5652	5626	5700	5640	93	1700	500	4200	10	1	18600000	1049	7.28	0.51	12	0.03	775.00	11013.00	6550	20230613	-13.89	5460	20231006	3.30	5920	-4.73	20240219	5580	1.08	20240117	6550	-13.89	20230613	5460	3.30	20231006	0.63	N	093920	500	93 억		645680	N	N	0	N	00	N
17	20240530	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	0	3	0.00	255900	45	0.35	5710	5710	5680	7380	3980	5680	5686.67	3.47	0	-35	5746	5712	5686	5652	5626	5700	5640	93	1700	500	4200	10	1	18600000	1056	7.33	0.52	12	0.00	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.63	N	093920	500	93 억		645680	N	N	0	N	00	N
18	20240529	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-20	5	-0.35	73784620	12990	263.49	5700	5720	5660	7410	3990	5700	5680.11	3.48	0	-1879	5733	5716	5693	5676	5653	5705	5665	93	1710	500	4210	10	1	18600000	1056	7.33	0.52	12	0.07	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.63	N	093920	500	93 억		647559	N	N	0	N	00	N
19	20240529	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-20	5	-0.35	68853850	12121	245.86	5700	5720	5670	7410	3990	5700	5680.54	3.48	0	-1879	5733	5716	5693	5676	5653	5705	5665	93	1710	500	4210	10	1	18600000	1056	7.33	0.52	12	0.07	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.63	N	093920	500	93 억		647559	N	N	0	N	00	N
20	20240529	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	10	2	0.18	63668600	11207	227.32	5700	5720	5670	7410	3990	5700	5681.15	3.48	0	-1879	5733	5716	5693	5676	5653	5705	5665	93	1710	500	4210	10	1	18600000	1062	7.37	0.52	12	0.06	775.00	11013.00	6550	20230613	-12.82	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6550	-12.82	20230613	5460	4.58	20231006	0.63	N	093920	500	93 억		647559	N	N	0	N	00	N
21	20240529	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	0	3	0.00	54954340	9675	196.25	5700	5720	5670	7410	3990	5700	5680.04	3.48	0	-1522	5733	5716	5693	5676	5653	5705	5665	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.05	775.00	11013.00	6550	20230613	-12.98	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6550	-12.98	20230613	5460	4.40	20231006	0.63	N	093920	500	93 억		647559	N	N	0	N	00	N
22	20240529	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-20	5	-0.35	54504400	9596	194.65	5700	5720	5670	7410	3990	5700	5679.91	3.48	0	-1489	5733	5716	5693	5676	5653	5705	5665	93	1710	500	4210	10	1	18600000	1056	7.33	0.52	12	0.05	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.63	N	093920	500	93 억		647559	N	N	0	N	00	N
23	20240529	110739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-20	5	-0.35	49881910	8782	178.13	5700	5720	5670	7410	3990	5700	5680.02	3.48	0	-1562	5733	5716	5693	5676	5653	5705	5665	93	1710	500	4210	10	1	18600000	1056	7.33	0.52	12	0.05	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.63	N	093920	500	93 억		647559	N	N	0	N	00	N
24	20240529	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-10	5	-0.18	22261080	3918	79.47	5700	5720	5680	7410	3990	5700	5681.75	3.48	0	-1619	5733	5716	5693	5676	5653	5705	5665	93	1710	500	4210	10	1	18600000	1058	7.34	0.52	12	0.02	775.00	11013.00	6550	20230613	-13.13	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6550	-13.13	20230613	5460	4.21	20231006	0.63	N	093920	500	93 억		647559	N	N	0	N	00	N
25	20240529	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-10	5	-0.18	1736490	305	6.19	5700	5720	5680	7410	3990	5700	5693.41	3.48	0	-56	5733	5716	5693	5676	5653	5705	5665	93	1710	500	4210	10	1	18600000	1058	7.34	0.52	12	0.00	775.00	11013.00	6550	20230613	-13.13	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6550	-13.13	20230613	5460	4.21	20231006	0.63	N	093920	500	93 억		647559	N	N	0	N	00	N
26	20240528	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	0	3	0.00	28063710	4927	21.94	5710	5710	5670	7410	3990	5700	5695.90	3.48	0	-378	5766	5732	5696	5662	5626	5715	5645	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.03	775.00	11013.00	6550	20230613	-12.98	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6550	-12.98	20230613	5460	4.40	20231006	0.63	N	093920	500	93 억		647937	N	N	0	N	00	N
27	20240528	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	0	3	0.00	26445720	4643	20.68	5710	5710	5670	7410	3990	5700	5695.83	3.48	0	-378	5766	5732	5696	5662	5626	5715	5645	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.02	775.00	11013.00	6550	20230613	-12.98	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6550	-12.98	20230613	5460	4.40	20231006	0.63	N	093920	500	93 억		647937	N	N	0	N	00	N
28	20240528	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	-30	5	-0.53	23889110	4193	18.67	5710	5710	5670	7410	3990	5700	5697.38	3.48	0	-374	5766	5732	5696	5662	5626	5715	5645	93	1710	500	4210	10	1	18600000	1055	7.32	0.51	12	0.02	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.63	N	093920	500	93 억		647937	N	N	0	N	00	N
29	20240528	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-10	5	-0.18	19315660	3389	15.09	5710	5710	5680	7410	3990	5700	5699.52	3.48	0	-257	5766	5732	5696	5662	5626	5715	5645	93	1710	500	4210	10	1	18600000	1058	7.34	0.52	12	0.02	775.00	11013.00	6550	20230613	-13.13	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6550	-13.13	20230613	5460	4.21	20231006	0.63	N	093920	500	93 억		647937	N	N	0	N	00	N
30	20240528	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	0	3	0.00	14667590	2571	11.45	5710	5710	5680	7410	3990	5700	5705.01	3.48	0	-126	5766	5732	5696	5662	5626	5715	5645	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.01	775.00	11013.00	6550	20230613	-12.98	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6550	-12.98	20230613	5460	4.40	20231006	0.63	N	093920	500	93 억		647937	N	N	0	N	00	N
31	20240528	110717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	0	3	0.00	13562810	2377	10.58	5710	5710	5680	7410	3990	5700	5705.85	3.48	0	-126	5766	5732	5696	5662	5626	5715	5645	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.01	775.00	11013.00	6550	20230613	-12.98	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6550	-12.98	20230613	5460	4.40	20231006	0.63	N	093920	500	93 억		647937	N	N	0	N	00	N
32	20240528	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	10	2	0.18	7988130	1399	6.23	5710	5710	5700	7410	3990	5700	5709.89	3.48	0	-125	5766	5732	5696	5662	5626	5715	5645	93	1710	500	4210	10	1	18600000	1062	7.37	0.52	12	0.01	775.00	11013.00	6550	20230613	-12.82	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6550	-12.82	20230613	5460	4.58	20231006	0.63	N	093920	500	93 억		647937	N	N	0	N	00	N
33	20240528	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	0	3	0.00	673620	118	0.53	5710	5710	5700	7410	3990	5700	5708.64	3.48	0	-96	5766	5732	5696	5662	5626	5715	5645	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.00	775.00	11013.00	6550	20230613	-12.98	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6550	-12.98	20230613	5460	4.40	20231006	0.63	N	093920	500	93 억		647937	N	N	0	N	00	N
34	20240527	160723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-10	5	-0.18	127551010	22451	318.27	5710	5730	5660	7420	4000	5710	5681.31	3.51	0	-1778	5763	5736	5723	5696	5683	5730	5690	93	1710	500	4220	10	1	18600000	1060	7.35	0.52	12	0.12	775.00	11013.00	6550	20230613	-12.98	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6550	-12.98	20230613	5460	4.40	20231006	0.63	N	093920	500	93 억		652557	N	N	0	N	00	N
35	20240527	150734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	-40	5	-0.70	123502180	21738	308.17	5710	5730	5660	7420	4000	5710	5681.40	3.51	0	-1804	5763	5736	5723	5696	5683	5730	5690	93	1710	500	4220	10	1	18600000	1055	7.32	0.51	12	0.12	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.63	N	093920	500	93 억		652557	N	N	0	N	00	N
36	20240527	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-20	5	-0.35	112227320	19752	280.01	5710	5730	5660	7420	4000	5710	5681.82	3.51	0	-831	5763	5736	5723	5696	5683	5730	5690	93	1710	500	4220	10	1	18600000	1058	7.34	0.52	12	0.11	775.00	11013.00	6550	20230613	-13.13	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6550	-13.13	20230613	5460	4.21	20231006	0.63	N	093920	500	93 억		652557	N	N	0	N	00	N
37	20240527	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-30	5	-0.53	105096400	18497	262.22	5710	5730	5660	7420	4000	5710	5681.81	3.51	0	-653	5763	5736	5723	5696	5683	5730	5690	93	1710	500	4220	10	1	18600000	1056	7.33	0.52	12	0.10	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.63	N	093920	500	93 억		652557	N	N	0	N	00	N
38	20240527	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-30	5	-0.53	96711800	17020	241.28	5710	5730	5660	7420	4000	5710	5682.24	3.51	0	-491	5763	5736	5723	5696	5683	5730	5690	93	1710	500	4220	10	1	18600000	1056	7.33	0.52	12	0.09	775.00	11013.00	6550	20230613	-13.28	5460	20231006	4.03	5920	-4.05	20240219	5580	1.79	20240117	6550	-13.28	20230613	5460	4.03	20231006	0.63	N	093920	500	93 억		652557	N	N	0	N	00	N
39	20240527	110732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	-40	5	-0.70	87327140	15366	217.83	5710	5730	5660	7420	4000	5710	5683.14	3.51	0	-424	5763	5736	5723	5696	5683	5730	5690	93	1710	500	4220	10	1	18600000	1055	7.32	0.51	12	0.08	775.00	11013.00	6550	20230613	-13.44	5460	20231006	3.85	5920	-4.22	20240219	5580	1.61	20240117	6550	-13.44	20230613	5460	3.85	20231006	0.63	N	093920	500	93 억		652557	N	N	0	N	00	N
40	20240527	100730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-10	5	-0.18	71911960	12656	179.42	5710	5730	5660	7420	4000	5710	5682.04	3.51	0	-309	5763	5736	5723	5696	5683	5730	5690	93	1710	500	4220	10	1	18600000	1060	7.35	0.52	12	0.07	775.00	11013.00	6550	20230613	-12.98	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6550	-12.98	20230613	5460	4.40	20231006	0.63	N	093920	500	93 억		652557	N	N	0	N	00	N
41	20240527	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	0	3	0.00	1438920	252	3.57	5710	5710	5710	7420	4000	5710	5710.00	3.51	0	0	5763	5736	5723	5696	5683	5730	5690	93	1710	500	4220	10	1	18600000	1062	7.37	0.52	12	0.00	775.00	11013.00	6550	20230613	-12.82	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6550	-12.82	20230613	5460	4.58	20231006	0.63	N	093920	500	93 억		652557	N	N	0	N	00	N
42	20240524	160653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-30	5	-0.52	40375980	7053	122.13	5740	5750	5710	7460	4020	5740	5724.65	3.52	0	-1654	5793	5766	5733	5706	5673	5750	5690	93	1720	500	4240	10	1	18600000	1062	7.37	0.52	12	0.04	775.00	11013.00	6550	20230613	-12.82	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6550	-12.82	20230613	5460	4.58	20231006	0.63	N	093920	500	93 억		654011	N	N	0	N	00	N
43	20240524	150653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-30	5	-0.52	35337490	6171	106.86	5740	5750	5710	7460	4020	5740	5726.38	3.52	0	-1647	5793	5766	5733	5706	5673	5750	5690	93	1720	500	4240	10	1	18600000	1062	7.37	0.52	12	0.03	775.00	11013.00	6550	20230613	-12.82	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6550	-12.82	20230613	5460	4.58	20231006	0.63	N	093920	500	93 억		654011	N	N	0	N	00	N
44	20240524	140656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-20	5	-0.35	33473830	5845	101.21	5740	5750	5710	7460	4020	5740	5726.92	3.52	0	-1633	5793	5766	5733	5706	5673	5750	5690	93	1720	500	4240	10	1	18600000	1064	7.38	0.52	12	0.03	775.00	11013.00	6550	20230613	-12.67	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	6550	-12.67	20230613	5460	4.76	20231006	0.63	N	093920	500	93 억		654011	N	N	0	N	00	N
45	20240524	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-20	5	-0.35	32884620	5742	99.43	5740	5750	5710	7460	4020	5740	5727.03	3.52	0	-1575	5793	5766	5733	5706	5673	5750	5690	93	1720	500	4240	10	1	18600000	1064	7.38	0.52	12	0.03	775.00	11013.00	6550	20230613	-12.67	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	6550	-12.67	20230613	5460	4.76	20231006	0.63	N	093920	500	93 억		654011	N	N	0	N	00	N
46	20240524	120655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-10	5	-0.17	23726880	4141	71.71	5740	5750	5710	7460	4020	5740	5729.75	3.52	0	-1592	5793	5766	5733	5706	5673	5750	5690	93	1720	500	4240	10	1	18600000	1066	7.39	0.52	12	0.02	775.00	11013.00	6550	20230613	-12.52	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	6550	-12.52	20230613	5460	4.95	20231006	0.63	N	093920	500	93 억		654011	N	N	0	N	00	N
47	20240524	110652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-20	5	-0.35	18507820	3230	55.93	5740	5750	5710	7460	4020	5740	5729.98	3.52	0	-1517	5793	5766	5733	5706	5673	5750	5690	93	1720	500	4240	10	1	18600000	1064	7.38	0.52	12	0.02	775.00	11013.00	6550	20230613	-12.67	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	6550	-12.67	20230613	5460	4.76	20231006	0.63	N	093920	500	93 억		654011	N	N	0	N	00	N
48	20240524	100658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	0	3	0.00	2796150	488	8.45	5740	5750	5710	7460	4020	5740	5729.82	3.52	0	92	5793	5766	5733	5706	5673	5750	5690	93	1720	500	4240	10	1	18600000	1068	7.41	0.52	12	0.00	775.00	11013.00	6550	20230613	-12.37	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	6550	-12.37	20230613	5460	5.13	20231006	0.63	N	093920	500	93 억		654011	N	N	0	N	00	N
49	20240524	090654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-30	5	-0.52	440970	77	1.33	5740	5750	5710	7460	4020	5740	5726.88	3.52	0	-4	5793	5766	5733	5706	5673	5750	5690	93	1720	500	4240	10	1	18600000	1062	7.37	0.52	12	0.00	775.00	11013.00	6550	20230613	-12.82	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6550	-12.82	20230613	5460	4.58	20231006	0.63	N	093920	500	93 억		654011	N	N	0	N	00	N
50	20240523	160651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	10	2	0.17	33058810	5775	130.36	5760	5760	5700	7440	4020	5730	5724.47	3.52	0	-18	5790	5760	5730	5700	5670	5745	5685	93	1710	500	4240	10	1	18600000	1068	7.41	0.52	12	0.03	775.00	11013.00	6550	20230613	-12.37	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	6550	-12.37	20230613	5460	5.13	20231006	0.63	N	093920	500	93 억		654029	N	N	0	N	00	N
51	20240523	150656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	10	2	0.17	23311810	4073	91.94	5760	5760	5700	7440	4020	5730	5723.50	3.52	0	103	5790	5760	5730	5700	5670	5745	5685	93	1710	500	4240	10	1	18600000	1068	7.41	0.52	12	0.02	775.00	11013.00	6550	20230613	-12.37	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	6550	-12.37	20230613	5460	5.13	20231006	0.63	N	093920	500	93 억		654029	N	N	0	N	00	N
52	20240523	140656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	0	3	0.00	21844900	3817	86.16	5760	5760	5700	7440	4020	5730	5723.05	3.52	0	128	5790	5760	5730	5700	5670	5745	5685	93	1710	500	4240	10	1	18600000	1066	7.39	0.52	12	0.02	775.00	11013.00	6550	20230613	-12.52	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	6550	-12.52	20230613	5460	4.95	20231006	0.63	N	093920	500	93 억		654029	N	N	0	N	00	N
53	20240523	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	0	3	0.00	14017720	2451	55.33	5760	5760	5700	7440	4020	5730	5719.18	3.52	0	128	5790	5760	5730	5700	5670	5745	5685	93	1710	500	4240	10	1	18600000	1066	7.39	0.52	12	0.01	775.00	11013.00	6550	20230613	-12.52	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	6550	-12.52	20230613	5460	4.95	20231006	0.63	N	093920	500	93 억		654029	N	N	0	N	00	N
54	20240523	120651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-10	5	-0.17	11399330	1994	45.01	5760	5760	5700	7440	4020	5730	5716.82	3.52	0	128	5790	5760	5730	5700	5670	5745	5685	93	1710	500	4240	10	1	18600000	1064	7.38	0.52	12	0.01	775.00	11013.00	6550	20230613	-12.67	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	6550	-12.67	20230613	5460	4.76	20231006	0.63	N	093920	500	93 억		654029	N	N	0	N	00	N
55	20240523	110650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	10	2	0.17	9487600	1660	37.47	5760	5760	5700	7440	4020	5730	5715.42	3.52	0	138	5790	5760	5730	5700	5670	5745	5685	93	1710	500	4240	10	1	18600000	1068	7.41	0.52	12	0.01	775.00	11013.00	6550	20230613	-12.37	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	6550	-12.37	20230613	5460	5.13	20231006	0.63	N	093920	500	93 억		654029	N	N	0	N	00	N
56	20240523	100652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	0	3	0.00	2420050	423	9.55	5760	5760	5710	7440	4020	5730	5721.16	3.52	0	135	5790	5760	5730	5700	5670	5745	5685	93	1710	500	4240	10	1	18600000	1066	7.39	0.52	12	0.00	775.00	11013.00	6550	20230613	-12.52	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	6550	-12.52	20230613	5460	4.95	20231006	0.63	N	093920	500	93 억		654029	N	N	0	N	00	N
57	20240523	090655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	0	3	0.00	459000	80	1.81	5760	5760	5730	7440	4020	5730	5737.50	3.52	0	-16	5790	5760	5730	5700	5670	5745	5685	93	1710	500	4240	10	1	18600000	1066	7.39	0.52	12	0.00	775.00	11013.00	6550	20230613	-12.52	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	6550	-12.52	20230613	5460	4.95	20231006	0.63	N	093920	500	93 억		654029	N	N	0	N	00	N
58	20240522	160646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-20	5	-0.35	25370710	4430	11.64	5750	5760	5700	7470	4030	5750	5727.02	3.52	0	-84	5823	5786	5723	5686	5623	5805	5705	93	1720	500	4250	10	1	18600000	1066	7.39	0.52	12	0.02	775.00	11013.00	6550	20230613	-12.52	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	6550	-12.52	20230613	5460	4.95	20231006	0.63	N	093920	500	93 억		654313	N	N	0	N	00	N
59	20240522	150650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-30	5	-0.52	19362850	3379	8.88	5750	5760	5700	7470	4030	5750	5730.35	3.52	0	-80	5823	5786	5723	5686	5623	5805	5705	93	1720	500	4250	10	1	18600000	1064	7.38	0.52	12	0.02	775.00	11013.00	6550	20230613	-12.67	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	6550	-12.67	20230613	5460	4.76	20231006	0.63	N	093920	500	93 억		654313	N	N	0	N	00	N
60	20240522	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-20	5	-0.35	12909600	2251	5.91	5750	5760	5700	7470	4030	5750	5735.05	3.52	0	-31	5823	5786	5723	5686	5623	5805	5705	93	1720	500	4250	10	1	18600000	1066	7.39	0.52	12	0.01	775.00	11013.00	6550	20230613	-12.52	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	6550	-12.52	20230613	5460	4.95	20231006	0.63	N	093920	500	93 억		654313	N	N	0	N	00	N
61	20240522	130648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-10	5	-0.17	10782060	1880	4.94	5750	5760	5700	7470	4030	5750	5735.14	3.52	0	-31	5823	5786	5723	5686	5623	5805	5705	93	1720	500	4250	10	1	18600000	1068	7.41	0.52	12	0.01	775.00	11013.00	6550	20230613	-12.37	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	6550	-12.37	20230613	5460	5.13	20231006	0.63	N	093920	500	93 억		654313	N	N	0	N	00	N
62	20240522	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-10	5	-0.17	10523700	1835	4.82	5750	5760	5700	7470	4030	5750	5734.99	3.52	0	-31	5823	5786	5723	5686	5623	5805	5705	93	1720	500	4250	10	1	18600000	1068	7.41	0.52	12	0.01	775.00	11013.00	6550	20230613	-12.37	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	6550	-12.37	20230613	5460	5.13	20231006	0.63	N	093920	500	93 억		654313	N	N	0	N	00	N
63	20240522	110652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	0	3	0.00	9805180	1710	4.49	5750	5760	5700	7470	4030	5750	5734.02	3.52	0	-31	5823	5786	5723	5686	5623	5805	5705	93	1720	500	4250	10	1	18600000	1070	7.42	0.52	12	0.01	775.00	11013.00	6550	20230613	-12.21	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	6550	-12.21	20230613	5460	5.31	20231006	0.63	N	093920	500	93 억		654313	N	N	0	N	00	N
64	20240522	100650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-10	5	-0.17	5269460	921	2.42	5750	5750	5700	7470	4030	5750	5721.45	3.52	0	3	5823	5786	5723	5686	5623	5805	5705	93	1720	500	4250	10	1	18600000	1068	7.41	0.52	12	0.00	775.00	11013.00	6550	20230613	-12.37	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	6550	-12.37	20230613	5460	5.13	20231006	0.63	N	093920	500	93 억		654313	N	N	0	N	00	N
65	20240522	090651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-10	5	-0.17	258730	45	0.12	5750	5750	5740	7470	4030	5750	5749.56	3.52	0	-8	5823	5786	5723	5686	5623	5805	5705	93	1720	500	4250	10	1	18600000	1068	7.41	0.52	12	0.00	775.00	11013.00	6550	20230613	-12.37	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	6550	-12.37	20230613	5460	5.13	20231006	0.63	N	093920	500	93 억		654313	N	N	0	N	00	N
66	20240521	160643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	30	2	0.52	215696680	37769	195.36	5720	5760	5660	7430	4010	5720	5710.94	3.52	0	185	5760	5740	5710	5690	5660	5725	5675	93	1710	500	4230	10	1	18600000	1070	7.42	0.52	12	0.20	775.00	11013.00	6550	20230613	-12.21	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	6550	-12.21	20230613	5460	5.31	20231006	0.62	N	093920	500	93 억		654128	N	N	0	N	00	N
67	20240521	150649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	40	2	0.70	199472190	34947	180.76	5720	5760	5660	7430	4010	5720	5707.85	3.52	0	186	5760	5740	5710	5690	5660	5725	5675	93	1710	500	4230	10	1	18600000	1071	7.43	0.52	12	0.19	775.00	11013.00	6550	20230613	-12.06	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	6550	-12.06	20230613	5460	5.49	20231006	0.62	N	093920	500	93 억		654128	N	N	0	N	00	N
68	20240521	140646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	0	3	0.00	141823010	24896	128.77	5720	5720	5660	7430	4010	5720	5696.62	3.52	0	217	5760	5740	5710	5690	5660	5725	5675	93	1710	500	4230	10	1	18600000	1064	7.38	0.52	12	0.13	775.00	11013.00	6550	20230613	-12.67	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	6550	-12.67	20230613	5460	4.76	20231006	0.62	N	093920	500	93 억		654128	N	N	0	N	00	N
69	20240521	130647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-30	5	-0.52	64431600	11298	58.44	5720	5720	5660	7430	4010	5720	5702.92	3.52	0	68	5760	5740	5710	5690	5660	5725	5675	93	1710	500	4230	10	1	18600000	1058	7.34	0.52	12	0.06	775.00	11013.00	6550	20230613	-13.13	5460	20231006	4.21	5920	-3.89	20240219	5580	1.97	20240117	6550	-13.13	20230613	5460	4.21	20231006	0.62	N	093920	500	93 억		654128	N	N	0	N	00	N
70	20240521	120647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-10	5	-0.17	46154860	8080	41.79	5720	5720	5700	7430	4010	5720	5712.24	3.52	0	-215	5760	5740	5710	5690	5660	5725	5675	93	1710	500	4230	10	1	18600000	1062	7.37	0.52	12	0.04	775.00	11013.00	6550	20230613	-12.82	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6550	-12.82	20230613	5460	4.58	20231006	0.62	N	093920	500	93 억		654128	N	N	0	N	00	N
71	20240521	110648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	0	3	0.00	40177270	7033	36.38	5720	5720	5700	7430	4010	5720	5712.68	3.52	0	0	5760	5740	5710	5690	5660	5725	5675	93	1710	500	4230	10	1	18600000	1064	7.38	0.52	12	0.04	775.00	11013.00	6550	20230613	-12.67	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	6550	-12.67	20230613	5460	4.76	20231006	0.62	N	093920	500	93 억		654128	N	N	0	N	00	N
72	20240521	100647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-10	5	-0.17	13012260	2281	11.80	5720	5720	5700	7430	4010	5720	5704.63	3.52	0	0	5760	5740	5710	5690	5660	5725	5675	93	1710	500	4230	10	1	18600000	1062	7.37	0.52	12	0.01	775.00	11013.00	6550	20230613	-12.82	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6550	-12.82	20230613	5460	4.58	20231006	0.62	N	093920	500	93 억		654128	N	N	0	N	00	N
73	20240521	090643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	0	3	0.00	1813760	318	1.64	5720	5720	5700	7430	4010	5720	5703.65	3.52	0	0	5760	5740	5710	5690	5660	5725	5675	93	1710	500	4230	10	1	18600000	1064	7.38	0.52	12	0.00	775.00	11013.00	6550	20230613	-12.67	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	6550	-12.67	20230613	5460	4.76	20231006	0.62	N	093920	500	93 억		654128	N	N	0	N	00	N
74	20240517	160648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-30	5	-0.52	139077670	24355	114.06	5710	5740	5690	7440	4020	5730	5710.44	3.51	0	2756	5830	5780	5740	5690	5650	5760	5670	93	1710	500	4240	10	1	18600000	1060	7.35	0.52	12	0.13	775.00	11013.00	6610	20230511	-13.77	5460	20231006	4.40	5920	-3.72	20240219	5580	2.15	20240117	6550	-12.98	20230613	5460	4.40	20231006	0.62	N	093920	500	93 억		652984	N	N	0	N	00	N
75	20240517	150650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	0	3	0.00	100184900	17537	82.13	5710	5740	5690	7440	4020	5730	5712.77	3.51	0	777	5830	5780	5740	5690	5650	5760	5670	93	1710	500	4240	10	1	18600000	1066	7.39	0.52	12	0.09	775.00	11013.00	6610	20230511	-13.31	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	6550	-12.52	20230613	5460	4.95	20231006	0.62	N	093920	500	93 억		652984	N	N	0	N	00	N
76	20240517	140644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-20	5	-0.35	95650290	16744	78.42	5710	5740	5690	7440	4020	5730	5712.51	3.51	0	801	5830	5780	5740	5690	5650	5760	5670	93	1710	500	4240	10	1	18600000	1062	7.37	0.52	12	0.09	775.00	11013.00	6610	20230511	-13.62	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	6550	-12.82	20230613	5460	4.58	20231006	0.62	N	093920	500	93 억		652984	N	N	0	N	00	N
77	20240517	130640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	0	3	0.00	71638450	12548	58.77	5710	5740	5690	7440	4020	5730	5709.15	3.51	0	801	5830	5780	5740	5690	5650	5760	5670	93	1710	500	4240	10	1	18600000	1066	7.39	0.52	12	0.07	775.00	11013.00	6610	20230511	-13.31	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	6550	-12.52	20230613	5460	4.95	20231006	0.62	N	093920	500	93 억		652984	N	N	0	N	00	N
78	20240517	120640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	0	3	0.00	69020340	12091	56.63	5710	5740	5690	7440	4020	5730	5708.41	3.51	0	801	5830	5780	5740	5690	5650	5760	5670	93	1710	500	4240	10	1	18600000	1066	7.39	0.52	12	0.07	775.00	11013.00	6610	20230511	-13.31	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	6550	-12.52	20230613	5460	4.95	20231006	0.62	N	093920	500	93 억		652984	N	N	0	N	00	N
79	20240517	110640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-10	5	-0.17	66649190	11677	54.69	5710	5740	5690	7440	4020	5730	5707.73	3.51	0	801	5830	5780	5740	5690	5650	5760	5670	93	1710	500	4240	10	1	18600000	1064	7.38	0.52	12	0.06	775.00	11013.00	6610	20230511	-13.46	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	6550	-12.67	20230613	5460	4.76	20231006	0.62	N	093920	500	93 억		652984	N	N	0	N	00	N
80	20240517	100636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-10	5	-0.17	57383850	10058	47.11	5710	5740	5690	7440	4020	5730	5705.29	3.51	0	801	5830	5780	5740	5690	5650	5760	5670	93	1710	500	4240	10	1	18600000	1064	7.38	0.52	12	0.05	775.00	11013.00	6610	20230511	-13.46	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	6550	-12.67	20230613	5460	4.76	20231006	0.62	N	093920	500	93 억		652984	N	N	0	N	00	N
81	20240517	090640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	0	3	0.00	1729880	302	1.41	5710	5730	5710	7440	4020	5730	5728.08	3.51	0	-4	5830	5780	5740	5690	5650	5760	5670	93	1710	500	4240	10	1	18600000	1066	7.39	0.52	12	0.00	775.00	11013.00	6610	20230511	-13.31	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	6550	-12.52	20230613	5460	4.95	20231006	0.62	N	093920	500	93 억		652984	N	N	0	N	00	N
82	20240516	160636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-30	5	-0.52	122373020	21352	229.07	5770	5790	5700	7480	4040	5760	5731.23	3.50	0	1945	5813	5786	5753	5726	5693	5770	5710	93	1720	500	4260	10	1	18600000	1066	7.39	0.52	12	0.11	775.00	11013.00	6610	20230511	-13.31	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	6550	-12.52	20230613	5460	4.95	20231006	0.62	N	093920	500	93 억		651039	N	N	0	N	00	N
83	20240516	150635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-20	5	-0.35	91194750	15900	170.58	5770	5790	5700	7480	4040	5760	5735.52	3.50	0	145	5813	5786	5753	5726	5693	5770	5710	93	1720	500	4260	10	1	18600000	1068	7.41	0.52	12	0.09	775.00	11013.00	6610	20230511	-13.16	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	6550	-12.37	20230613	5460	5.13	20231006	0.62	N	093920	500	93 억		651039	N	N	0	N	00	N
84	20240516	140639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-10	5	-0.17	40957140	7119	76.38	5770	5790	5730	7480	4040	5760	5753.22	3.50	0	-8	5813	5786	5753	5726	5693	5770	5710	93	1720	500	4260	10	1	18600000	1070	7.42	0.52	12	0.04	775.00	11013.00	6610	20230511	-13.01	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	6550	-12.21	20230613	5460	5.31	20231006	0.62	N	093920	500	93 억		651039	N	N	0	N	00	N
85	20240516	130636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-10	5	-0.17	30602050	5317	57.04	5770	5790	5730	7480	4040	5760	5755.51	3.50	0	-8	5813	5786	5753	5726	5693	5770	5710	93	1720	500	4260	10	1	18600000	1070	7.42	0.52	12	0.03	775.00	11013.00	6610	20230511	-13.01	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	6550	-12.21	20230613	5460	5.31	20231006	0.62	N	093920	500	93 억		651039	N	N	0	N	00	N
86	20240516	120633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	20	2	0.35	16366360	2837	30.44	5770	5790	5740	7480	4040	5760	5768.90	3.50	0	-20	5813	5786	5753	5726	5693	5770	5710	93	1720	500	4260	10	1	18600000	1075	7.46	0.52	12	0.02	775.00	11013.00	6610	20230511	-12.56	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	6550	-11.76	20230613	5460	5.86	20231006	0.62	N	093920	500	93 억		651039	N	N	0	N	00	N
87	20240516	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	0	3	0.00	8055640	1395	14.97	5770	5790	5760	7480	4040	5760	5774.65	3.50	0	-20	5813	5786	5753	5726	5693	5770	5710	93	1720	500	4260	10	1	18600000	1071	7.43	0.52	12	0.01	775.00	11013.00	6610	20230511	-12.86	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	6550	-12.06	20230613	5460	5.49	20231006	0.62	N	093920	500	93 억		651039	N	N	0	N	00	N
88	20240516	100634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	20	2	0.35	5110130	884	9.48	5770	5790	5770	7480	4040	5760	5780.69	3.50	0	-20	5813	5786	5753	5726	5693	5770	5710	93	1720	500	4260	10	1	18600000	1075	7.46	0.52	12	0.00	775.00	11013.00	6610	20230511	-12.56	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	6550	-11.76	20230613	5460	5.86	20231006	0.62	N	093920	500	93 억		651039	N	N	0	N	00	N
89	20240516	090635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	10	2	0.17	92320	16	0.17	5770	5770	5770	7480	4040	5760	5770.00	3.50	0	-2	5813	5786	5753	5726	5693	5770	5710	93	1720	500	4260	10	1	18600000	1073	7.45	0.52	12	0.00	775.00	11013.00	6610	20230511	-12.71	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	6550	-11.91	20230613	5460	5.68	20231006	0.62	N	093920	500	93 억		651039	N	N	0	N	00	N
90	20240514	160642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-20	5	-0.35	53312000	9270	27.31	5780	5780	5720	7510	4050	5780	5751.02	3.50	0	-60	5873	5826	5763	5716	5653	5795	5685	93	1730	500	4270	10	1	18600000	1071	7.43	0.52	12	0.05	775.00	11013.00	6610	20230511	-12.86	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	6550	-12.06	20230613	5460	5.49	20231006	0.62	N	093920	500	93 억		651099	N	N	0	N	00	N
91	20240514	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-10	5	-0.17	48456130	8426	24.82	5780	5780	5720	7510	4050	5780	5750.79	3.50	0	-24	5873	5826	5763	5716	5653	5795	5685	93	1730	500	4270	10	1	18600000	1073	7.45	0.52	12	0.05	775.00	11013.00	6610	20230511	-12.71	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	6550	-11.91	20230613	5460	5.68	20231006	0.62	N	093920	500	93 억		651099	N	N	0	N	00	N
92	20240514	140642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-30	5	-0.52	38870430	6759	19.91	5780	5780	5720	7510	4050	5780	5750.91	3.50	0	-60	5873	5826	5763	5716	5653	5795	5685	93	1730	500	4270	10	1	18600000	1070	7.42	0.52	12	0.04	775.00	11013.00	6610	20230511	-13.01	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	6550	-12.21	20230613	5460	5.31	20231006	0.62	N	093920	500	93 억		651099	N	N	0	N	00	N
93	20240514	130644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-20	5	-0.35	28905220	5025	14.80	5780	5780	5720	7510	4050	5780	5752.28	3.50	0	-60	5873	5826	5763	5716	5653	5795	5685	93	1730	500	4270	10	1	18600000	1071	7.43	0.52	12	0.03	775.00	11013.00	6610	20230511	-12.86	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	6550	-12.06	20230613	5460	5.49	20231006	0.62	N	093920	500	93 억		651099	N	N	0	N	00	N
94	20240514	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-10	5	-0.17	21735790	3780	11.13	5780	5780	5720	7510	4050	5780	5750.21	3.50	0	-60	5873	5826	5763	5716	5653	5795	5685	93	1730	500	4270	10	1	18600000	1073	7.45	0.52	12	0.02	775.00	11013.00	6610	20230511	-12.71	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	6550	-11.91	20230613	5460	5.68	20231006	0.62	N	093920	500	93 억		651099	N	N	0	N	00	N
95	20240514	110641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-10	5	-0.17	7352820	1275	3.76	5780	5780	5750	7510	4050	5780	5766.92	3.50	0	-60	5873	5826	5763	5716	5653	5795	5685	93	1730	500	4270	10	1	18600000	1073	7.45	0.52	12	0.01	775.00	11013.00	6610	20230511	-12.71	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	6550	-11.91	20230613	5460	5.68	20231006	0.62	N	093920	500	93 억		651099	N	N	0	N	00	N
96	20240514	100640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	0	3	0.00	3224470	559	1.65	5780	5780	5750	7510	4050	5780	5768.28	3.50	0	-60	5873	5826	5763	5716	5653	5795	5685	93	1730	500	4270	10	1	18600000	1075	7.46	0.52	12	0.00	775.00	11013.00	6610	20230511	-12.56	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	6550	-11.76	20230613	5460	5.86	20231006	0.62	N	093920	500	93 억		651099	N	N	0	N	00	N
97	20240514	090641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	0	3	0.00	109820	19	0.06	5780	5780	5780	7510	4050	5780	5780.00	3.50	0	-2	5873	5826	5763	5716	5653	5795	5685	93	1730	500	4270	10	1	18600000	1075	7.46	0.52	12	0.00	775.00	11013.00	6610	20230511	-12.56	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	6550	-11.76	20230613	5460	5.86	20231006	0.62	N	093920	500	93 억		651099	N	N	0	N	00	N
98	20240513	160640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-20	5	-0.34	195521020	33944	561.43	5800	5810	5700	7540	4060	5800	5760.05	3.50	0	-216	5833	5816	5783	5766	5733	5825	5775	93	1740	500	4290	10	1	18600000	1075	7.46	0.52	12	0.18	775.00	11013.00	6610	20230511	-12.56	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	6550	-11.76	20230613	5460	5.86	20231006	0.62	N	093920	500	93 억		651315	N	N	0	N	00	N
99	20240513	150642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-50	5	-0.86	188295340	32693	540.74	5800	5810	5700	7540	4060	5800	5759.50	3.50	0	-216	5833	5816	5783	5766	5733	5825	5775	93	1740	500	4290	10	1	18600000	1070	7.42	0.52	12	0.18	775.00	11013.00	6610	20230511	-13.01	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	6550	-12.21	20230613	5460	5.31	20231006	0.62	N	093920	500	93 억		651315	N	N	0	N	00	N
100	20240513	140641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-30	5	-0.52	176252460	30598	506.09	5800	5810	5700	7540	4060	5800	5760.26	3.50	0	-218	5833	5816	5783	5766	5733	5825	5775	93	1740	500	4290	10	1	18600000	1073	7.45	0.52	12	0.16	775.00	11013.00	6610	20230511	-12.71	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	6550	-11.91	20230613	5460	5.68	20231006	0.62	N	093920	500	93 억		651315	N	N	0	N	00	N
101	20240513	130635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-10	5	-0.17	59709200	10309	170.51	5800	5810	5780	7540	4060	5800	5791.95	3.50	0	-3	5833	5816	5783	5766	5733	5825	5775	93	1740	500	4290	10	1	18600000	1077	7.47	0.53	12	0.06	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6550	-11.60	20230613	5460	6.04	20231006	0.62	N	093920	500	93 억		651315	N	N	0	N	00	N
102	20240513	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-10	5	-0.17	28313660	4886	80.81	5800	5810	5780	7540	4060	5800	5794.85	3.50	0	-3	5833	5816	5783	5766	5733	5825	5775	93	1740	500	4290	10	1	18600000	1077	7.47	0.53	12	0.03	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6550	-11.60	20230613	5460	6.04	20231006	0.62	N	093920	500	93 억		651315	N	N	0	N	00	N
103	20240513	110639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-10	5	-0.17	24995670	4312	71.32	5800	5810	5780	7540	4060	5800	5796.77	3.50	0	-3	5833	5816	5783	5766	5733	5825	5775	93	1740	500	4290	10	1	18600000	1077	7.47	0.53	12	0.02	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6550	-11.60	20230613	5460	6.04	20231006	0.62	N	093920	500	93 억		651315	N	N	0	N	00	N
104	20240513	100640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	0	3	0.00	16439510	2836	46.91	5800	5810	5780	7540	4060	5800	5796.72	3.50	0	-3	5833	5816	5783	5766	5733	5825	5775	93	1740	500	4290	10	1	18600000	1079	7.48	0.53	12	0.02	775.00	11013.00	6610	20230511	-12.25	5460	20231006	6.23	5920	-2.03	20240219	5580	3.94	20240117	6550	-11.45	20230613	5460	6.23	20231006	0.62	N	093920	500	93 억		651315	N	N	0	N	00	N
105	20240513	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	10	2	0.17	679620	117	1.94	5800	5810	5800	7540	4060	5800	5808.72	3.50	0	-1	5833	5816	5783	5766	5733	5825	5775	93	1740	500	4290	10	1	18600000	1081	7.50	0.53	12	0.00	775.00	11013.00	6610	20230511	-12.10	5460	20231006	6.41	5920	-1.86	20240219	5580	4.12	20240117	6550	-11.30	20230613	5460	6.41	20231006	0.62	N	093920	500	93 억		651315	N	N	0	N	00	N
106	20240510	160620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	10	2	0.17	34932240	6046	76.19	5790	5800	5750	7520	4060	5790	5777.07	3.50	0	162	5830	5810	5780	5760	5730	5815	5765	93	1730	500	4280	10	1	18600000	1079	7.48	0.53	12	0.03	775.00	11013.00	6610	20230511	-12.25	5460	20231006	6.23	5920	-2.03	20240219	5580	3.94	20240117	6610	-12.25	20230511	5460	6.23	20231006	0.62	N	093920	500	93 억		651153	N	N	0	N	00	N
107	20240510	150627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-10	5	-0.17	31748730	5496	69.26	5790	5800	5750	7520	4060	5790	5776.70	3.50	0	172	5830	5810	5780	5760	5730	5815	5765	93	1730	500	4280	10	1	18600000	1075	7.46	0.52	12	0.03	775.00	11013.00	6610	20230511	-12.56	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	6610	-12.56	20230511	5460	5.86	20231006	0.62	N	093920	500	93 억		651153	N	N	0	N	00	N
108	20240510	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	0	3	0.00	28660360	4962	62.53	5790	5800	5750	7520	4060	5790	5775.97	3.50	0	173	5830	5810	5780	5760	5730	5815	5765	93	1730	500	4280	10	1	18600000	1077	7.47	0.53	12	0.03	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.62	N	093920	500	93 억		651153	N	N	0	N	00	N
109	20240510	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	0	3	0.00	23385530	4051	51.05	5790	5790	5750	7520	4060	5790	5772.78	3.50	0	152	5830	5810	5780	5760	5730	5815	5765	93	1730	500	4280	10	1	18600000	1077	7.47	0.53	12	0.02	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.62	N	093920	500	93 억		651153	N	N	0	N	00	N
110	20240510	120620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-20	5	-0.35	20209410	3501	44.12	5790	5790	5750	7520	4060	5790	5772.47	3.50	0	152	5830	5810	5780	5760	5730	5815	5765	93	1730	500	4280	10	1	18600000	1073	7.45	0.52	12	0.02	775.00	11013.00	6610	20230511	-12.71	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	6610	-12.71	20230511	5460	5.68	20231006	0.62	N	093920	500	93 억		651153	N	N	0	N	00	N
111	20240510	110623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	0	3	0.00	15786500	2735	34.47	5790	5790	5750	7520	4060	5790	5772.03	3.50	0	137	5830	5810	5780	5760	5730	5815	5765	93	1730	500	4280	10	1	18600000	1077	7.47	0.53	12	0.01	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.62	N	093920	500	93 억		651153	N	N	0	N	00	N
112	20240510	100623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	0	3	0.00	4557100	788	9.93	5790	5790	5750	7520	4060	5790	5783.12	3.50	0	49	5830	5810	5780	5760	5730	5815	5765	93	1730	500	4280	10	1	18600000	1077	7.47	0.53	12	0.00	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.62	N	093920	500	93 억		651153	N	N	0	N	00	N
113	20240510	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-40	5	-0.69	773030	134	1.69	5790	5790	5750	7520	4060	5790	5768.88	3.50	0	46	5830	5810	5780	5760	5730	5815	5765	93	1730	500	4280	10	1	18600000	1070	7.42	0.52	12	0.00	775.00	11013.00	6610	20230511	-13.01	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	6610	-13.01	20230511	5460	5.31	20231006	0.62	N	093920	500	93 억		651153	N	N	0	N	00	N
114	20240509	160635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	0	3	0.00	45869740	7934	108.67	5790	5800	5750	7520	4060	5790	5781.41	3.50	0	449	5830	5810	5790	5770	5750	5800	5760	93	1730	500	4280	10	1	18600000	1077	7.47	0.53	12	0.04	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.64	N	093920	500	93 억		650704	N	N	0	N	00	N
115	20240509	150636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	0	3	0.00	44005360	7612	104.26	5790	5800	5750	7520	4060	5790	5781.05	3.50	0	448	5830	5810	5790	5770	5750	5800	5760	93	1730	500	4280	10	1	18600000	1077	7.47	0.53	12	0.04	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.64	N	093920	500	93 억		650704	N	N	0	N	00	N
116	20240509	140613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-20	5	-0.35	40829750	7063	96.74	5790	5800	5750	7520	4060	5790	5780.79	3.50	0	448	5830	5810	5790	5770	5750	5800	5760	93	1730	500	4280	10	1	18600000	1073	7.45	0.52	12	0.04	775.00	11013.00	6610	20230511	-12.71	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	6610	-12.71	20230511	5460	5.68	20231006	0.64	N	093920	500	93 억		650704	N	N	0	N	00	N
117	20240509	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	0	3	0.00	20015900	3460	47.39	5790	5800	5760	7520	4060	5790	5784.94	3.50	0	400	5830	5810	5790	5770	5750	5800	5760	93	1730	500	4280	10	1	18600000	1077	7.47	0.53	12	0.02	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.64	N	093920	500	93 억		650704	N	N	0	N	00	N
118	20240509	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-20	5	-0.35	18367490	3175	43.49	5790	5800	5760	7520	4060	5790	5785.04	3.50	0	400	5830	5810	5790	5770	5750	5800	5760	93	1730	500	4280	10	1	18600000	1073	7.45	0.52	12	0.02	775.00	11013.00	6610	20230511	-12.71	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	6610	-12.71	20230511	5460	5.68	20231006	0.64	N	093920	500	93 억		650704	N	N	0	N	00	N
119	20240509	110613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	0	3	0.00	13776260	2380	32.60	5790	5800	5760	7520	4060	5790	5788.34	3.50	0	499	5830	5810	5790	5770	5750	5800	5760	93	1730	500	4280	10	1	18600000	1077	7.47	0.53	12	0.01	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.64	N	093920	500	93 억		650704	N	N	0	N	00	N
120	20240509	100617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	0	3	0.00	7873520	1359	18.61	5790	5800	5790	7520	4060	5790	5793.61	3.50	0	293	5830	5810	5790	5770	5750	5800	5760	93	1730	500	4280	10	1	18600000	1077	7.47	0.53	12	0.01	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.64	N	093920	500	93 억		650704	N	N	0	N	00	N
121	20240509	090613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	0	3	0.00	1395390	241	3.30	5790	5790	5790	7520	4060	5790	5790.00	3.50	0	150	5830	5810	5790	5770	5750	5800	5760	93	1730	500	4280	10	1	18600000	1077	7.47	0.53	12	0.00	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.64	N	093920	500	93 억		650704	N	N	0	N	00	N
122	20240508	160611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-10	5	-0.17	42204940	7300	44.04	5800	5810	5770	7540	4060	5800	5781.49	3.50	0	350	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1077	7.47	0.53	12	0.04	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.64	N	093920	500	93 억		650354	N	N	0	N	00	N
123	20240508	150616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-10	5	-0.17	40491220	7004	42.26	5800	5810	5770	7540	4060	5800	5781.16	3.50	0	350	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1077	7.47	0.53	12	0.04	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.64	N	093920	500	93 억		650354	N	N	0	N	00	N
124	20240508	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-10	5	-0.17	36034220	6234	37.61	5800	5810	5770	7540	4060	5800	5780.27	3.50	0	347	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1077	7.47	0.53	12	0.03	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.64	N	093920	500	93 억		650354	N	N	0	N	00	N
125	20240508	130606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-20	5	-0.34	26985850	4668	28.16	5800	5810	5770	7540	4060	5800	5781.03	3.50	0	-109	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1075	7.46	0.52	12	0.03	775.00	11013.00	6610	20230511	-12.56	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	6610	-12.56	20230511	5460	5.86	20231006	0.64	N	093920	500	93 억		650354	N	N	0	N	00	N
126	20240508	120610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	0	3	0.00	18856280	3260	19.67	5800	5810	5770	7540	4060	5800	5784.13	3.50	0	-143	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1079	7.48	0.53	12	0.02	775.00	11013.00	6610	20230511	-12.25	5460	20231006	6.23	5920	-2.03	20240219	5580	3.94	20240117	6610	-12.25	20230511	5460	6.23	20231006	0.64	N	093920	500	93 억		650354	N	N	0	N	00	N
127	20240508	110645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-20	5	-0.34	14230200	2460	14.84	5800	5810	5770	7540	4060	5800	5784.63	3.50	0	-143	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1075	7.46	0.52	12	0.01	775.00	11013.00	6610	20230511	-12.56	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	6610	-12.56	20230511	5460	5.86	20231006	0.64	N	093920	500	93 억		650354	N	N	0	N	00	N
128	20240508	100616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-20	5	-0.34	8872330	1533	9.25	5800	5810	5770	7540	4060	5800	5787.56	3.50	0	-216	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1075	7.46	0.52	12	0.01	775.00	11013.00	6610	20230511	-12.56	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	6610	-12.56	20230511	5460	5.86	20231006	0.64	N	093920	500	93 억		650354	N	N	0	N	00	N
129	20240508	090616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-10	5	-0.17	1334010	230	1.39	5800	5810	5790	7540	4060	5800	5800.04	3.50	0	-215	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1077	7.47	0.53	12	0.00	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.64	N	093920	500	93 억		650354	N	N	0	N	00	N
130	20240503	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-10	5	-0.17	40791470	7053	66.44	5800	5800	5770	7540	4060	5800	5783.56	3.49	0	237	5840	5820	5800	5780	5760	5820	5780	93	1740	500	4290	10	1	18600000	1077	7.47	0.53	12	0.04	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.66	N	093920	500	93 억		648672	N	N	0	N	00	N
131	20240503	150628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-10	5	-0.17	40531160	7008	66.01	5800	5800	5770	7540	4060	5800	5783.56	3.49	0	220	5840	5820	5800	5780	5760	5820	5780	93	1740	500	4290	10	1	18600000	1077	7.47	0.53	12	0.04	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.66	N	093920	500	93 억		648672	N	N	0	N	00	N
132	20240503	140628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-10	5	-0.17	39838300	6888	64.88	5800	5800	5770	7540	4060	5800	5783.73	3.49	0	218	5840	5820	5800	5780	5760	5820	5780	93	1740	500	4290	10	1	18600000	1077	7.47	0.53	12	0.04	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.66	N	093920	500	93 억		648672	N	N	0	N	00	N
133	20240503	130628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-20	5	-0.34	30626260	5294	49.87	5800	5800	5770	7540	4060	5800	5785.09	3.49	0	81	5840	5820	5800	5780	5760	5820	5780	93	1740	500	4290	10	1	18600000	1075	7.46	0.52	12	0.03	775.00	11013.00	6610	20230511	-12.56	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	6610	-12.56	20230511	5460	5.86	20231006	0.66	N	093920	500	93 억		648672	N	N	0	N	00	N
134	20240503	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-20	5	-0.34	22182720	3831	36.09	5800	5800	5770	7540	4060	5800	5790.32	3.49	0	0	5840	5820	5800	5780	5760	5820	5780	93	1740	500	4290	10	1	18600000	1075	7.46	0.52	12	0.02	775.00	11013.00	6610	20230511	-12.56	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	6610	-12.56	20230511	5460	5.86	20231006	0.66	N	093920	500	93 억		648672	N	N	0	N	00	N
135	20240503	110625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-10	5	-0.17	15189130	2621	24.69	5800	5800	5780	7540	4060	5800	5795.17	3.49	0	-1	5840	5820	5800	5780	5760	5820	5780	93	1740	500	4290	10	1	18600000	1077	7.47	0.53	12	0.01	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.66	N	093920	500	93 억		648672	N	N	0	N	00	N
136	20240503	100622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	0	3	0.00	9056610	1563	14.72	5800	5800	5780	7540	4060	5800	5794.38	3.49	0	-1	5840	5820	5800	5780	5760	5820	5780	93	1740	500	4290	10	1	18600000	1079	7.48	0.53	12	0.01	775.00	11013.00	6610	20230511	-12.25	5460	20231006	6.23	5920	-2.03	20240219	5580	3.94	20240117	6610	-12.25	20230511	5460	6.23	20231006	0.66	N	093920	500	93 억		648672	N	N	0	N	00	N
137	20240503	090621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	0	3	0.00	835200	144	1.36	5800	5800	5800	7540	4060	5800	5800.00	3.49	0	-1	5840	5820	5800	5780	5760	5820	5780	93	1740	500	4290	10	1	18600000	1079	7.48	0.53	12	0.00	775.00	11013.00	6610	20230511	-12.25	5460	20231006	6.23	5920	-2.03	20240219	5580	3.94	20240117	6610	-12.25	20230511	5460	6.23	20231006	0.66	N	093920	500	93 억		648672	N	N	0	N	00	N
138	20240502	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	0	3	0.00	61538200	10613	23.28	5800	5820	5780	7540	4060	5800	5798.38	3.48	0	1582	5860	5830	5790	5760	5720	5845	5775	93	1740	500	4290	10	1	18600000	1079	7.48	0.53	12	0.06	775.00	11013.00	6610	20230511	-12.25	5460	20231006	6.23	5920	-2.03	20240219	5580	3.94	20240117	6610	-12.25	20230511	5460	6.23	20231006	0.75	N	093920	500	93 억		647023	N	N	0	N	00	N
139	20240502	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	0	3	0.00	58946600	10166	22.30	5800	5820	5780	7540	4060	5800	5798.41	3.48	0	1582	5860	5830	5790	5760	5720	5845	5775	93	1740	500	4290	10	1	18600000	1079	7.48	0.53	12	0.05	775.00	11013.00	6610	20230511	-12.25	5460	20231006	6.23	5920	-2.03	20240219	5580	3.94	20240117	6610	-12.25	20230511	5460	6.23	20231006	0.75	N	093920	500	93 억		647023	N	N	0	N	00	N
140	20240502	140618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	0	3	0.00	46856800	8081	17.72	5800	5820	5780	7540	4060	5800	5798.39	3.48	0	412	5860	5830	5790	5760	5720	5845	5775	93	1740	500	4290	10	1	18600000	1079	7.48	0.53	12	0.04	775.00	11013.00	6610	20230511	-12.25	5460	20231006	6.23	5920	-2.03	20240219	5580	3.94	20240117	6610	-12.25	20230511	5460	6.23	20231006	0.75	N	093920	500	93 억		647023	N	N	0	N	00	N
141	20240502	130617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-10	5	-0.17	39833220	6870	15.07	5800	5820	5780	7540	4060	5800	5798.14	3.48	0	412	5860	5830	5790	5760	5720	5845	5775	93	1740	500	4290	10	1	18600000	1077	7.47	0.53	12	0.04	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.75	N	093920	500	93 억		647023	N	N	0	N	00	N
142	20240502	120614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-20	5	-0.34	34000280	5863	12.86	5800	5820	5780	7540	4060	5800	5799.13	3.48	0	390	5860	5830	5790	5760	5720	5845	5775	93	1740	500	4290	10	1	18600000	1075	7.46	0.52	12	0.03	775.00	11013.00	6610	20230511	-12.56	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	6610	-12.56	20230511	5460	5.86	20231006	0.75	N	093920	500	93 억		647023	N	N	0	N	00	N
143	20240502	110614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-10	5	-0.17	31320660	5400	11.84	5800	5820	5790	7540	4060	5800	5800.12	3.48	0	268	5860	5830	5790	5760	5720	5845	5775	93	1740	500	4290	10	1	18600000	1077	7.47	0.53	12	0.03	775.00	11013.00	6610	20230511	-12.41	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	6610	-12.41	20230511	5460	6.04	20231006	0.75	N	093920	500	93 억		647023	N	N	0	N	00	N
144	20240502	100613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	10	2	0.17	17394260	2998	6.58	5800	5820	5790	7540	4060	5800	5801.95	3.48	0	-107	5860	5830	5790	5760	5720	5845	5775	93	1740	500	4290	10	1	18600000	1081	7.50	0.53	12	0.02	775.00	11013.00	6610	20230511	-12.10	5460	20231006	6.41	5920	-1.86	20240219	5580	4.12	20240117	6610	-12.10	20230511	5460	6.41	20231006	0.75	N	093920	500	93 억		647023	N	N	0	N	00	N
145	20240502	090614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	0	3	0.00	2406750	415	0.91	5800	5800	5790	7540	4060	5800	5799.40	3.48	0	-122	5860	5830	5790	5760	5720	5845	5775	93	1740	500	4290	10	1	18600000	1079	7.48	0.53	12	0.00	775.00	11013.00	6610	20230511	-12.25	5460	20231006	6.23	5920	-2.03	20240219	5580	3.94	20240117	6610	-12.25	20230511	5460	6.23	20231006	0.75	N	093920	500	93 억		647023	N	N	0	N	00	N