KissMeData/121850/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	160837	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1051	-27	5	-2.50	117949819	110297	105.24	1078	1093	1051	1401	755	1078	1069.38	0.61	0	3504	1095	1086	1073	1064	1051	1080	1058	153	323	500	660	1	1	30614175	322	-7.25	1.90	12	0.36	-145.00	554.00	2945	20230526	-64.31	1051	20240531	0.00	1586	-33.73	20240102	1051	0.00	20240531	2830	-62.86	20230607	1051	0.00	20240531	0.00	N	121850	500	153 억		187960	N	N	0	N	00	N
3	20240531	150835	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1053	-25	5	-2.32	111484403	104153	99.37	1078	1093	1052	1401	755	1078	1070.39	0.61	0	3569	1095	1086	1073	1064	1051	1080	1058	153	323	500	660	1	1	30614175	322	-7.26	1.90	12	0.34	-145.00	554.00	2945	20230526	-64.24	1052	20240531	0.10	1586	-33.61	20240102	1052	0.10	20240531	2830	-62.79	20230607	1052	0.10	20240531	0.00	N	121850	500	153 억		187960	N	N	0	N	00	N
4	20240531	140835	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1067	-11	5	-1.02	80400744	74713	71.28	1078	1093	1058	1401	755	1078	1076.13	0.61	0	1849	1095	1086	1073	1064	1051	1080	1058	153	323	500	660	1	1	30614175	327	-7.36	1.93	12	0.24	-145.00	554.00	2945	20230526	-63.77	1058	20240531	0.85	1586	-32.72	20240102	1058	0.85	20240531	2830	-62.30	20230607	1058	0.85	20240531	0.00	N	121850	500	153 억		187960	N	N	0	N	00	N
5	20240531	130840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1075	-3	5	-0.28	57984382	53686	51.22	1078	1093	1068	1401	755	1078	1080.07	0.61	0	146	1095	1086	1073	1064	1051	1080	1058	153	323	500	660	1	1	30614175	329	-7.41	1.94	12	0.18	-145.00	554.00	2945	20230526	-63.50	1060	20240530	1.42	1586	-32.22	20240102	1060	1.42	20240530	2830	-62.01	20230607	1060	1.42	20240530	0.00	N	121850	500	153 억		187960	N	N	0	N	00	N
6	20240531	120844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1078	0	3	0.00	41980429	38778	37.00	1078	1093	1076	1401	755	1078	1082.58	0.61	0	-2975	1095	1086	1073	1064	1051	1080	1058	153	323	500	660	1	1	30614175	330	-7.43	1.95	12	0.13	-145.00	554.00	2945	20230526	-63.40	1060	20240530	1.70	1586	-32.03	20240102	1060	1.70	20240530	2830	-61.91	20230607	1060	1.70	20240530	0.00	N	121850	500	153 억		187960	N	N	0	N	00	N
7	20240531	110839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1084	6	2	0.56	23471998	21659	20.67	1078	1093	1078	1401	755	1078	1083.71	0.61	0	-2512	1095	1086	1073	1064	1051	1080	1058	153	323	500	660	1	1	30614175	332	-7.48	1.96	12	0.07	-145.00	554.00	2945	20230526	-63.19	1060	20240530	2.26	1586	-31.65	20240102	1060	2.26	20240530	2830	-61.70	20230607	1060	2.26	20240530	0.00	N	121850	500	153 억		187960	N	N	0	N	00	N
8	20240531	100839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1092	14	2	1.30	17813242	16458	15.70	1078	1093	1078	1401	755	1078	1082.35	0.61	0	-168	1095	1086	1073	1064	1051	1080	1058	153	323	500	660	1	1	30614175	334	-7.53	1.97	12	0.05	-145.00	554.00	2945	20230526	-62.92	1060	20240530	3.02	1586	-31.15	20240102	1060	3.02	20240530	2830	-61.41	20230607	1060	3.02	20240530	0.00	N	121850	500	153 억		187960	N	N	0	N	00	N
9	20240531	090838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1078	0	3	0.00	5712322	5299	5.06	1078	1078	1078	1401	755	1078	1078.00	0.61	0	229	1095	1086	1073	1064	1051	1080	1058	153	323	500	660	1	1	30614175	330	-7.43	1.95	12	0.02	-145.00	554.00	2945	20230526	-63.40	1060	20240530	1.70	1586	-32.03	20240102	1060	1.70	20240530	2830	-61.91	20230607	1060	1.70	20240530	0.00	N	121850	500	153 억		187960	N	N	0	N	00	N
10	20240530	160833	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1078	-1	5	-0.09	111056816	103710	41.45	1079	1082	1060	1402	756	1079	1070.78	0.64	0	-6525	1145	1112	1095	1062	1045	1103	1053	153	323	500	660	1	1	30614175	330	-7.43	1.95	12	0.34	-145.00	554.00	3025	20230523	-64.36	1060	20240530	1.70	1586	-32.03	20240102	1060	1.70	20240530	2885	-62.63	20230530	1060	1.70	20240530	0.00	N	121850	500	153 억		194522	N	N	0	N	00	N
11	20240530	150835	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1069	-10	5	-0.93	108834542	101643	40.62	1079	1082	1060	1402	756	1079	1070.75	0.64	0	-6357	1145	1112	1095	1062	1045	1103	1053	153	323	500	660	1	1	30614175	327	-7.37	1.93	12	0.33	-145.00	554.00	3025	20230523	-64.66	1060	20240530	0.85	1586	-32.60	20240102	1060	0.85	20240530	2885	-62.95	20230530	1060	0.85	20240530	0.00	N	121850	500	153 억		194522	N	N	0	N	00	N
12	20240530	140834	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1067	-12	5	-1.11	86828952	80936	32.35	1079	1082	1061	1402	756	1079	1072.81	0.64	0	-5792	1145	1112	1095	1062	1045	1103	1053	153	323	500	660	1	1	30614175	327	-7.36	1.93	12	0.26	-145.00	554.00	3025	20230523	-64.73	1061	20240530	0.57	1586	-32.72	20240102	1061	0.57	20240530	2885	-63.02	20230530	1061	0.57	20240530	0.00	N	121850	500	153 억		194522	N	N	0	N	00	N
13	20240530	130835	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1076	-3	5	-0.28	77630223	72300	28.90	1079	1082	1061	1402	756	1079	1073.72	0.64	0	-4792	1145	1112	1095	1062	1045	1103	1053	153	323	500	660	1	1	30614175	329	-7.42	1.94	12	0.24	-145.00	554.00	3025	20230523	-64.43	1061	20240530	1.41	1586	-32.16	20240102	1061	1.41	20240530	2885	-62.70	20230530	1061	1.41	20240530	0.00	N	121850	500	153 억		194522	N	N	0	N	00	N
14	20240530	120833	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1082	3	2	0.28	68357882	63647	25.44	1079	1082	1061	1402	756	1079	1074.02	0.64	0	-6051	1145	1112	1095	1062	1045	1103	1053	153	323	500	660	1	1	30614175	331	-7.46	1.95	12	0.21	-145.00	554.00	3025	20230523	-64.23	1061	20240530	1.98	1586	-31.78	20240102	1061	1.98	20240530	2885	-62.50	20230530	1061	1.98	20240530	0.00	N	121850	500	153 억		194522	N	N	0	N	00	N
15	20240530	110834	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1074	-5	5	-0.46	53422062	49770	19.89	1079	1079	1061	1402	756	1079	1073.38	0.64	0	-6507	1145	1112	1095	1062	1045	1103	1053	153	323	500	660	1	1	30614175	329	-7.41	1.94	12	0.16	-145.00	554.00	3025	20230523	-64.50	1061	20240530	1.23	1586	-32.28	20240102	1061	1.23	20240530	2885	-62.77	20230530	1061	1.23	20240530	0.00	N	121850	500	153 억		194522	N	N	0	N	00	N
16	20240530	100834	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1072	-7	5	-0.65	39714633	36982	14.78	1079	1079	1061	1402	756	1079	1073.89	0.64	0	-7729	1145	1112	1095	1062	1045	1103	1053	153	323	500	660	1	1	30614175	328	-7.39	1.94	12	0.12	-145.00	554.00	3025	20230523	-64.56	1061	20240530	1.04	1586	-32.41	20240102	1061	1.04	20240530	2885	-62.84	20230530	1061	1.04	20240530	0.00	N	121850	500	153 억		194522	N	N	0	N	00	N
17	20240530	090835	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1074	-5	5	-0.46	24604352	22896	9.15	1079	1079	1061	1402	756	1079	1074.61	0.64	0	-6469	1145	1112	1095	1062	1045	1103	1053	153	323	500	660	1	1	30614175	329	-7.41	1.94	12	0.07	-145.00	554.00	3025	20230523	-64.50	1061	20240530	1.23	1586	-32.28	20240102	1061	1.23	20240530	2885	-62.77	20230530	1061	1.23	20240530	0.00	N	121850	500	153 억		194522	N	N	0	N	00	N
18	20240529	160827	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1079	-49	5	-4.34	269283083	246902	51.60	1128	1128	1078	1466	790	1128	1090.75	0.70	0	-20361	1204	1166	1122	1084	1040	1144	1062	153	338	500	690	1	1	30614175	330	-7.44	1.95	12	0.81	-145.00	554.00	3025	20230523	-64.33	1078	20240529	0.09	1586	-31.97	20240102	1078	0.09	20240529	2885	-62.60	20230530	1078	0.09	20240529	0.00	N	121850	500	153 억		215366	N	N	0	N	00	N
19	20240529	150826	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1083	-45	5	-3.99	259951761	238257	49.80	1128	1128	1078	1466	790	1128	1091.06	0.70	0	-16605	1204	1166	1122	1084	1040	1144	1062	153	338	500	690	1	1	30614175	332	-7.47	1.95	12	0.78	-145.00	554.00	3025	20230523	-64.20	1078	20240529	0.46	1586	-31.72	20240102	1078	0.46	20240529	2885	-62.46	20230530	1078	0.46	20240529	0.00	N	121850	500	153 억		215366	N	N	0	N	00	N
20	20240529	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1086	-42	5	-3.72	199149388	182090	38.06	1128	1128	1080	1466	790	1128	1093.69	0.70	0	-7764	1204	1166	1122	1084	1040	1144	1062	153	338	500	690	1	1	30614175	332	-7.49	1.96	12	0.59	-145.00	554.00	3025	20230523	-64.10	1078	20240528	0.74	1586	-31.53	20240102	1078	0.74	20240528	2885	-62.36	20230530	1078	0.74	20240528	0.00	N	121850	500	153 억		215366	N	N	0	N	00	N
21	20240529	130830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1092	-36	5	-3.19	157915628	144021	30.10	1128	1128	1080	1466	790	1128	1096.48	0.70	0	-7223	1204	1166	1122	1084	1040	1144	1062	153	338	500	690	1	1	30614175	334	-7.53	1.97	12	0.47	-145.00	554.00	3025	20230523	-63.90	1078	20240528	1.30	1586	-31.15	20240102	1078	1.30	20240528	2885	-62.15	20230530	1078	1.30	20240528	0.00	N	121850	500	153 억		215366	N	N	0	N	00	N
22	20240529	120832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1088	-40	5	-3.55	127396691	115880	24.22	1128	1128	1088	1466	790	1128	1099.38	0.70	0	-9478	1204	1166	1122	1084	1040	1144	1062	153	338	500	690	1	1	30614175	333	-7.50	1.96	12	0.38	-145.00	554.00	3025	20230523	-64.03	1078	20240528	0.93	1586	-31.40	20240102	1078	0.93	20240528	2885	-62.29	20230530	1078	0.93	20240528	0.00	N	121850	500	153 억		215366	N	N	0	N	00	N
23	20240529	110830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1105	-23	5	-2.04	88549602	80286	16.78	1128	1128	1089	1466	790	1128	1102.93	0.70	0	-3845	1204	1166	1122	1084	1040	1144	1062	153	338	500	690	1	1	30614175	338	-7.62	1.99	12	0.26	-145.00	554.00	3025	20230523	-63.47	1078	20240528	2.50	1586	-30.33	20240102	1078	2.50	20240528	2885	-61.70	20230530	1078	2.50	20240528	0.00	N	121850	500	153 억		215366	N	N	0	N	00	N
24	20240529	100828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1103	-25	5	-2.22	77232950	69994	14.63	1128	1128	1089	1466	790	1128	1103.42	0.70	0	-3435	1204	1166	1122	1084	1040	1144	1062	153	338	500	690	1	1	30614175	338	-7.61	1.99	12	0.23	-145.00	554.00	3025	20230523	-63.54	1078	20240528	2.32	1586	-30.45	20240102	1078	2.32	20240528	2885	-61.77	20230530	1078	2.32	20240528	0.00	N	121850	500	153 억		215366	N	N	0	N	00	N
25	20240529	090824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1125	-3	5	-0.27	9106816	8102	1.69	1128	1128	1116	1466	790	1128	1124.02	0.70	0	-59	1204	1166	1122	1084	1040	1144	1062	153	338	500	690	1	1	30614175	344	-7.76	2.03	12	0.03	-145.00	554.00	3025	20230523	-62.81	1078	20240528	4.36	1586	-29.07	20240102	1078	4.36	20240528	2885	-61.01	20230530	1078	4.36	20240528	0.00	N	121850	500	153 억		215366	N	N	0	N	00	N
26	20240528	160822	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1128	-33	5	-2.84	530961142	478461	497.25	1160	1160	1078	1509	813	1161	1109.70	0.82	0	-35889	1193	1176	1157	1140	1121	1185	1149	153	348	500	710	1	1	30614175	345	-7.78	2.04	12	1.56	-145.00	554.00	3040	20230519	-62.89	1078	20240528	4.64	1586	-28.88	20240102	1078	4.64	20240528	2885	-60.90	20230530	1078	4.64	20240528	0.00	N	121850	500	153 억		252218	N	N	0	N	00	N
27	20240528	150825	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1125	-36	5	-3.10	519520830	468297	486.68	1160	1160	1078	1509	813	1161	1109.38	0.82	0	-33501	1193	1176	1157	1140	1121	1185	1149	153	348	500	710	1	1	30614175	344	-7.76	2.03	12	1.53	-145.00	554.00	3040	20230519	-62.99	1078	20240528	4.36	1586	-29.07	20240102	1078	4.36	20240528	2885	-61.01	20230530	1078	4.36	20240528	0.00	N	121850	500	153 억		252218	N	N	0	N	00	N
28	20240528	140825	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1123	-38	5	-3.27	508850911	458807	476.82	1160	1160	1078	1509	813	1161	1109.07	0.82	0	-31951	1193	1176	1157	1140	1121	1185	1149	153	348	500	710	1	1	30614175	344	-7.74	2.03	12	1.50	-145.00	554.00	3040	20230519	-63.06	1078	20240528	4.17	1586	-29.19	20240102	1078	4.17	20240528	2885	-61.07	20230530	1078	4.17	20240528	0.00	N	121850	500	153 억		252218	N	N	0	N	00	N
29	20240528	130822	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1139	-22	5	-1.89	490993775	442949	460.34	1160	1160	1078	1509	813	1161	1108.47	0.82	0	-28210	1193	1176	1157	1140	1121	1185	1149	153	348	500	710	1	1	30614175	349	-7.86	2.06	12	1.45	-145.00	554.00	3040	20230519	-62.53	1078	20240528	5.66	1586	-28.18	20240102	1078	5.66	20240528	2885	-60.52	20230530	1078	5.66	20240528	0.00	N	121850	500	153 억		252218	N	N	0	N	00	N
30	20240528	120822	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1090	-71	5	-6.12	411320302	372193	386.81	1160	1160	1078	1509	813	1161	1105.13	0.82	0	-6042	1193	1176	1157	1140	1121	1185	1149	153	348	500	710	1	1	30614175	334	-7.52	1.97	12	1.22	-145.00	554.00	3040	20230519	-64.14	1078	20240528	1.11	1586	-31.27	20240102	1078	1.11	20240528	2885	-62.22	20230530	1078	1.11	20240528	0.00	N	121850	500	153 억		252218	N	N	0	N	00	N
31	20240528	110807	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1102	-59	5	-5.08	274254665	246032	255.69	1160	1160	1080	1509	813	1161	1114.71	0.82	0	-2127	1193	1176	1157	1140	1121	1185	1149	153	348	500	710	1	1	30614175	337	-7.60	1.99	12	0.80	-145.00	554.00	3040	20230519	-63.75	1080	20240528	2.04	1586	-30.52	20240102	1080	2.04	20240528	2885	-61.80	20230530	1080	2.04	20240528	0.00	N	121850	500	153 억		252218	N	N	0	N	00	N
32	20240528	100823	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1109	-52	5	-4.48	196137902	175227	182.11	1160	1160	1080	1509	813	1161	1119.34	0.82	0	5132	1193	1176	1157	1140	1121	1185	1149	153	348	500	710	1	1	30614175	340	-7.65	2.00	12	0.57	-145.00	554.00	3040	20230519	-63.52	1080	20240528	2.69	1586	-30.08	20240102	1080	2.69	20240528	2885	-61.56	20230530	1080	2.69	20240528	0.00	N	121850	500	153 억		252218	N	N	0	N	00	N
33	20240528	090825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1153	-8	5	-0.69	1944339	1681	1.75	1160	1160	1153	1509	813	1161	1156.66	0.82	0	-255	1193	1176	1157	1140	1121	1185	1149	153	348	500	710	1	1	30614175	353	-7.95	2.08	12	0.01	-145.00	554.00	3040	20230519	-62.07	1138	20240527	1.32	1586	-27.30	20240102	1138	1.32	20240527	2885	-60.03	20230530	1138	1.32	20240527	0.00	N	121850	500	153 억		252218	N	N	0	N	00	N
34	20240527	160813	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1161	9	2	0.78	110707679	96122	57.22	1150	1174	1138	1497	807	1152	1151.74	0.80	0	7679	1225	1188	1170	1133	1115	1179	1124	153	345	500	710	1	1	30614175	355	-8.01	2.10	12	0.31	-145.00	554.00	3065	20230518	-62.12	1138	20240527	2.02	1586	-26.80	20240102	1138	2.02	20240527	2885	-59.76	20230530	1138	2.02	20240527	0.00	N	121850	500	153 억		244543	N	N	0	N	00	N
35	20240527	150824	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1159	7	2	0.61	107141154	93050	55.39	1150	1174	1138	1497	807	1152	1151.44	0.80	0	7641	1225	1188	1170	1133	1115	1179	1124	153	345	500	710	1	1	30614175	355	-7.99	2.09	12	0.30	-145.00	554.00	3065	20230518	-62.19	1138	20240527	1.85	1586	-26.92	20240102	1138	1.85	20240527	2885	-59.83	20230530	1138	1.85	20240527	0.00	N	121850	500	153 억		244543	N	N	0	N	00	N
36	20240527	140822	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1161	9	2	0.78	95953741	83342	49.61	1150	1174	1138	1497	807	1152	1151.33	0.80	0	8018	1225	1188	1170	1133	1115	1179	1124	153	345	500	710	1	1	30614175	355	-8.01	2.10	12	0.27	-145.00	554.00	3065	20230518	-62.12	1138	20240527	2.02	1586	-26.80	20240102	1138	2.02	20240527	2885	-59.76	20230530	1138	2.02	20240527	0.00	N	121850	500	153 억		244543	N	N	0	N	00	N
37	20240527	130821	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1163	11	2	0.95	89621191	77878	46.36	1150	1174	1138	1497	807	1152	1150.79	0.80	0	8285	1225	1188	1170	1133	1115	1179	1124	153	345	500	710	1	1	30614175	356	-8.02	2.10	12	0.25	-145.00	554.00	3065	20230518	-62.06	1138	20240527	2.20	1586	-26.67	20240102	1138	2.20	20240527	2885	-59.69	20230530	1138	2.20	20240527	0.00	N	121850	500	153 억		244543	N	N	0	N	00	N
38	20240527	120822	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1154	2	2	0.17	81369680	70732	42.10	1150	1174	1138	1497	807	1152	1150.39	0.80	0	9167	1225	1188	1170	1133	1115	1179	1124	153	345	500	710	1	1	30614175	353	-7.96	2.08	12	0.23	-145.00	554.00	3065	20230518	-62.35	1138	20240527	1.41	1586	-27.24	20240102	1138	1.41	20240527	2885	-60.00	20230530	1138	1.41	20240527	0.00	N	121850	500	153 억		244543	N	N	0	N	00	N
39	20240527	110821	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1155	3	2	0.26	71780048	62433	37.16	1150	1174	1138	1497	807	1152	1149.71	0.80	0	9357	1225	1188	1170	1133	1115	1179	1124	153	345	500	710	1	1	30614175	354	-7.97	2.08	12	0.20	-145.00	554.00	3065	20230518	-62.32	1138	20240527	1.49	1586	-27.18	20240102	1138	1.49	20240527	2885	-59.97	20230530	1138	1.49	20240527	0.00	N	121850	500	153 억		244543	N	N	0	N	00	N
40	20240527	100819	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1169	17	2	1.48	64983986	56553	33.66	1150	1174	1138	1497	807	1152	1149.08	0.80	0	7288	1225	1188	1170	1133	1115	1179	1124	153	345	500	710	1	1	30614175	358	-8.06	2.11	12	0.18	-145.00	554.00	3065	20230518	-61.86	1138	20240527	2.72	1586	-26.29	20240102	1138	2.72	20240527	2885	-59.48	20230530	1138	2.72	20240527	0.00	N	121850	500	153 억		244543	N	N	0	N	00	N
41	20240527	090820	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1146	-6	5	-0.52	24514064	21426	12.75	1150	1150	1138	1497	807	1152	1144.13	0.80	0	8620	1225	1188	1170	1133	1115	1179	1124	153	345	500	710	1	1	30614175	351	-7.90	2.07	12	0.07	-145.00	554.00	3065	20230518	-62.61	1138	20240527	0.70	1586	-27.74	20240102	1138	0.70	20240527	2885	-60.28	20230530	1138	0.70	20240527	0.00	N	121850	500	153 억		244543	N	N	0	N	00	N
42	20240524	160737	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1152	-23	5	-1.96	193292106	166186	310.42	1207	1207	1152	1527	823	1175	1163.14	0.78	0	4913	1193	1183	1178	1168	1163	1181	1166	153	352	500	720	1	1	30614175	353	-7.94	2.08	12	0.54	-145.00	554.00	3065	20230518	-62.41	1152	20240524	0.00	1586	-27.36	20240102	1152	0.00	20240524	2945	-60.88	20230526	1152	0.00	20240524	0.00	N	121850	500	153 억		239630	N	N	0	N	00	N
43	20240524	150737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1162	-13	5	-1.11	155566081	133496	249.36	1207	1207	1156	1527	823	1175	1165.32	0.78	0	1278	1193	1183	1178	1168	1163	1181	1166	153	352	500	720	1	1	30614175	356	-8.01	2.10	12	0.44	-145.00	554.00	3065	20230518	-62.09	1155	20240426	0.61	1586	-26.73	20240102	1155	0.61	20240426	2945	-60.54	20230526	1155	0.61	20240426	0.00	N	121850	500	153 억		239630	N	N	0	N	00	N
44	20240524	140742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1164	-11	5	-0.94	109581941	93794	175.20	1207	1207	1158	1527	823	1175	1168.33	0.78	0	2165	1193	1183	1178	1168	1163	1181	1166	153	352	500	720	1	1	30614175	356	-8.03	2.10	12	0.31	-145.00	554.00	3065	20230518	-62.02	1155	20240426	0.78	1586	-26.61	20240102	1155	0.78	20240426	2945	-60.48	20230526	1155	0.78	20240426	0.00	N	121850	500	153 억		239630	N	N	0	N	00	N
45	20240524	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1165	-10	5	-0.85	86231368	73682	137.63	1207	1207	1160	1527	823	1175	1170.32	0.78	0	-1035	1193	1183	1178	1168	1163	1181	1166	153	352	500	720	1	1	30614175	357	-8.03	2.10	12	0.24	-145.00	554.00	3065	20230518	-61.99	1155	20240426	0.87	1586	-26.54	20240102	1155	0.87	20240426	2945	-60.44	20230526	1155	0.87	20240426	0.00	N	121850	500	153 억		239630	N	N	0	N	00	N
46	20240524	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1174	-1	5	-0.09	71850213	61331	114.56	1207	1207	1163	1527	823	1175	1171.52	0.78	0	-415	1193	1183	1178	1168	1163	1181	1166	153	352	500	720	1	1	30614175	359	-8.10	2.12	12	0.20	-145.00	554.00	3065	20230518	-61.70	1155	20240426	1.65	1586	-25.98	20240102	1155	1.65	20240426	2945	-60.14	20230526	1155	1.65	20240426	0.00	N	121850	500	153 억		239630	N	N	0	N	00	N
47	20240524	110737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1168	-7	5	-0.60	54341153	46297	86.48	1207	1207	1163	1527	823	1175	1173.75	0.78	0	-271	1193	1183	1178	1168	1163	1181	1166	153	352	500	720	1	1	30614175	358	-8.06	2.11	12	0.15	-145.00	554.00	3065	20230518	-61.89	1155	20240426	1.13	1586	-26.36	20240102	1155	1.13	20240426	2945	-60.34	20230526	1155	1.13	20240426	0.00	N	121850	500	153 억		239630	N	N	0	N	00	N
48	20240524	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1178	3	2	0.26	43380668	36954	69.03	1207	1207	1163	1527	823	1175	1173.91	0.78	0	-432	1193	1183	1178	1168	1163	1181	1166	153	352	500	720	1	1	30614175	361	-8.12	2.13	12	0.12	-145.00	554.00	3065	20230518	-61.57	1155	20240426	1.99	1586	-25.73	20240102	1155	1.99	20240426	2945	-60.00	20230526	1155	1.99	20240426	0.00	N	121850	500	153 억		239630	N	N	0	N	00	N
49	20240524	090738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1173	-2	5	-0.17	11528682	9773	18.26	1207	1207	1173	1527	823	1175	1179.65	0.78	0	-169	1193	1183	1178	1168	1163	1181	1166	153	352	500	720	1	1	30614175	359	-8.09	2.12	12	0.03	-145.00	554.00	3065	20230518	-61.73	1155	20240426	1.56	1586	-26.04	20240102	1155	1.56	20240426	2945	-60.17	20230526	1155	1.56	20240426	0.00	N	121850	500	153 억		239630	N	N	0	N	00	N
50	20240523	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1175	-4	5	-0.34	63184003	53535	80.53	1179	1188	1173	1532	826	1179	1180.24	0.78	0	-356	1194	1186	1181	1173	1168	1190	1177	153	353	500	730	1	1	30614175	360	-8.10	2.12	12	0.17	-145.00	554.00	3065	20230518	-61.66	1155	20240426	1.73	1586	-25.91	20240102	1155	1.73	20240426	3025	-61.16	20230523	1155	1.73	20240426	0.00	N	121850	500	153 억		239987	N	N	0	N	00	N
51	20240523	150740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1177	-2	5	-0.17	58812634	49818	74.93	1179	1188	1173	1532	826	1179	1180.55	0.78	0	-399	1194	1186	1181	1173	1168	1190	1177	153	353	500	730	1	1	30614175	360	-8.12	2.12	12	0.16	-145.00	554.00	3065	20230518	-61.60	1155	20240426	1.90	1586	-25.79	20240102	1155	1.90	20240426	3025	-61.09	20230523	1155	1.90	20240426	0.00	N	121850	500	153 억		239987	N	N	0	N	00	N
52	20240523	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1182	3	2	0.25	52681634	44613	67.11	1179	1188	1173	1532	826	1179	1180.86	0.78	0	-422	1194	1186	1181	1173	1168	1190	1177	153	353	500	730	1	1	30614175	362	-8.15	2.13	12	0.15	-145.00	554.00	3065	20230518	-61.44	1155	20240426	2.34	1586	-25.47	20240102	1155	2.34	20240426	3025	-60.93	20230523	1155	2.34	20240426	0.00	N	121850	500	153 억		239987	N	N	0	N	00	N
53	20240523	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1184	5	2	0.42	48685192	41229	62.02	1179	1188	1173	1532	826	1179	1180.85	0.78	0	-782	1194	1186	1181	1173	1168	1190	1177	153	353	500	730	1	1	30614175	362	-8.17	2.14	12	0.13	-145.00	554.00	3065	20230518	-61.37	1155	20240426	2.51	1586	-25.35	20240102	1155	2.51	20240426	3025	-60.86	20230523	1155	2.51	20240426	0.00	N	121850	500	153 억		239987	N	N	0	N	00	N
54	20240523	120736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1186	7	2	0.59	41605776	35240	53.01	1179	1188	1173	1532	826	1179	1180.64	0.78	0	-1430	1194	1186	1181	1173	1168	1190	1177	153	353	500	730	1	1	30614175	363	-8.18	2.14	12	0.12	-145.00	554.00	3065	20230518	-61.31	1155	20240426	2.68	1586	-25.22	20240102	1155	2.68	20240426	3025	-60.79	20230523	1155	2.68	20240426	0.00	N	121850	500	153 억		239987	N	N	0	N	00	N
55	20240523	110735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1187	8	2	0.68	35088152	29734	44.72	1179	1188	1173	1532	826	1179	1180.07	0.78	0	806	1194	1186	1181	1173	1168	1190	1177	153	353	500	730	1	1	30614175	363	-8.19	2.14	12	0.10	-145.00	554.00	3065	20230518	-61.27	1155	20240426	2.77	1586	-25.16	20240102	1155	2.77	20240426	3025	-60.76	20230523	1155	2.77	20240426	0.00	N	121850	500	153 억		239987	N	N	0	N	00	N
56	20240523	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1178	-1	5	-0.08	13511901	11504	17.30	1179	1186	1173	1532	826	1179	1174.54	0.78	0	107	1194	1186	1181	1173	1168	1190	1177	153	353	500	730	1	1	30614175	361	-8.12	2.13	12	0.04	-145.00	554.00	3065	20230518	-61.57	1155	20240426	1.99	1586	-25.73	20240102	1155	1.99	20240426	3025	-61.06	20230523	1155	1.99	20240426	0.00	N	121850	500	153 억		239987	N	N	0	N	00	N
57	20240523	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1178	-1	5	-0.08	2060068	1748	2.63	1179	1186	1174	1532	826	1179	1178.53	0.78	0	-245	1194	1186	1181	1173	1168	1190	1177	153	353	500	730	1	1	30614175	361	-8.12	2.13	12	0.01	-145.00	554.00	3065	20230518	-61.57	1155	20240426	1.99	1586	-25.73	20240102	1155	1.99	20240426	3025	-61.06	20230523	1155	1.99	20240426	0.00	N	121850	500	153 억		239987	N	N	0	N	00	N
58	20240522	160729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1179	1	2	0.08	77923867	66041	54.87	1178	1189	1176	1531	825	1178	1179.93	0.78	0	-3145	1224	1201	1187	1164	1150	1194	1157	153	353	500	730	1	1	30614175	361	-8.13	2.13	12	0.22	-145.00	554.00	3065	20230518	-61.53	1155	20240426	2.08	1586	-25.66	20240102	1155	2.08	20240426	3025	-61.02	20230523	1155	2.08	20240426	0.00	N	121850	500	153 억		239979	N	N	0	N	00	N
59	20240522	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1185	7	2	0.59	70395925	59657	49.57	1178	1189	1176	1531	825	1178	1180.01	0.78	0	-2982	1224	1201	1187	1164	1150	1194	1157	153	353	500	730	1	1	30614175	363	-8.17	2.14	12	0.19	-145.00	554.00	3065	20230518	-61.34	1155	20240426	2.60	1586	-25.28	20240102	1155	2.60	20240426	3025	-60.83	20230523	1155	2.60	20240426	0.00	N	121850	500	153 억		239979	N	N	0	N	00	N
60	20240522	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1179	1	2	0.08	69811130	59163	49.16	1178	1189	1176	1531	825	1178	1179.98	0.78	0	-2942	1224	1201	1187	1164	1150	1194	1157	153	353	500	730	1	1	30614175	361	-8.13	2.13	12	0.19	-145.00	554.00	3065	20230518	-61.53	1155	20240426	2.08	1586	-25.66	20240102	1155	2.08	20240426	3025	-61.02	20230523	1155	2.08	20240426	0.00	N	121850	500	153 억		239979	N	N	0	N	00	N
61	20240522	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1186	8	2	0.68	54238008	46009	38.23	1178	1189	1176	1531	825	1178	1178.86	0.78	0	-880	1224	1201	1187	1164	1150	1194	1157	153	353	500	730	1	1	30614175	363	-8.18	2.14	12	0.15	-145.00	554.00	3065	20230518	-61.31	1155	20240426	2.68	1586	-25.22	20240102	1155	2.68	20240426	3025	-60.79	20230523	1155	2.68	20240426	0.00	N	121850	500	153 억		239979	N	N	0	N	00	N
62	20240522	120825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1179	1	2	0.08	42353089	35937	29.86	1178	1189	1176	1531	825	1178	1178.54	0.78	0	-662	1224	1201	1187	1164	1150	1194	1157	153	353	500	730	1	1	30614175	361	-8.13	2.13	12	0.12	-145.00	554.00	3065	20230518	-61.53	1155	20240426	2.08	1586	-25.66	20240102	1155	2.08	20240426	3025	-61.02	20230523	1155	2.08	20240426	0.00	N	121850	500	153 억		239979	N	N	0	N	00	N
63	20240522	110736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1180	2	2	0.17	34964586	29658	24.64	1178	1189	1176	1531	825	1178	1178.93	0.78	0	-664	1224	1201	1187	1164	1150	1194	1157	153	353	500	730	1	1	30614175	361	-8.14	2.13	12	0.10	-145.00	554.00	3065	20230518	-61.50	1155	20240426	2.16	1586	-25.60	20240102	1155	2.16	20240426	3025	-60.99	20230523	1155	2.16	20240426	0.00	N	121850	500	153 억		239979	N	N	0	N	00	N
64	20240522	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1179	1	2	0.08	22928690	19456	16.17	1178	1189	1176	1531	825	1178	1178.49	0.78	0	1286	1224	1201	1187	1164	1150	1194	1157	153	353	500	730	1	1	30614175	361	-8.13	2.13	12	0.06	-145.00	554.00	3065	20230518	-61.53	1155	20240426	2.08	1586	-25.66	20240102	1155	2.08	20240426	3025	-61.02	20230523	1155	2.08	20240426	0.00	N	121850	500	153 억		239979	N	N	0	N	00	N
65	20240522	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1177	-1	5	-0.08	4087328	3470	2.88	1178	1189	1176	1531	825	1178	1177.90	0.78	0	1082	1224	1201	1187	1164	1150	1194	1157	153	353	500	730	1	1	30614175	360	-8.12	2.12	12	0.01	-145.00	554.00	3065	20230518	-61.60	1155	20240426	1.90	1586	-25.79	20240102	1155	1.90	20240426	3025	-61.09	20230523	1155	1.90	20240426	0.00	N	121850	500	153 억		239979	N	N	0	N	00	N
66	20240521	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1178	-25	5	-2.08	142242706	120351	146.95	1190	1210	1173	1563	843	1203	1181.90	0.78	0	2338	1217	1210	1198	1191	1179	1213	1194	153	360	500	740	1	1	30614175	361	-8.12	2.13	12	0.39	-145.00	554.00	3090	20230512	-61.88	1155	20240426	1.99	1586	-25.73	20240102	1155	1.99	20240426	3025	-61.06	20230523	1155	1.99	20240426	0.00	N	121850	500	153 억		237647	N	N	0	N	00	N
67	20240521	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1180	-23	5	-1.91	136307552	115315	140.80	1190	1210	1173	1563	843	1203	1182.05	0.78	0	4376	1217	1210	1198	1191	1179	1213	1194	153	360	500	740	1	1	30614175	361	-8.14	2.13	12	0.38	-145.00	554.00	3090	20230512	-61.81	1155	20240426	2.16	1586	-25.60	20240102	1155	2.16	20240426	3025	-60.99	20230523	1155	2.16	20240426	0.00	N	121850	500	153 억		237647	N	N	0	N	00	N
68	20240521	140731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1182	-21	5	-1.75	126082876	106648	130.21	1190	1210	1173	1563	843	1203	1182.23	0.78	0	4747	1217	1210	1198	1191	1179	1213	1194	153	360	500	740	1	1	30614175	362	-8.15	2.13	12	0.35	-145.00	554.00	3090	20230512	-61.75	1155	20240426	2.34	1586	-25.47	20240102	1155	2.34	20240426	3025	-60.93	20230523	1155	2.34	20240426	0.00	N	121850	500	153 억		237647	N	N	0	N	00	N
69	20240521	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1178	-25	5	-2.08	116837943	98805	120.64	1190	1210	1173	1563	843	1203	1182.51	0.78	0	5101	1217	1210	1198	1191	1179	1213	1194	153	360	500	740	1	1	30614175	361	-8.12	2.13	12	0.32	-145.00	554.00	3090	20230512	-61.88	1155	20240426	1.99	1586	-25.73	20240102	1155	1.99	20240426	3025	-61.06	20230523	1155	1.99	20240426	0.00	N	121850	500	153 억		237647	N	N	0	N	00	N
70	20240521	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1178	-25	5	-2.08	91783114	77482	94.60	1190	1210	1176	1563	843	1203	1184.57	0.78	0	5502	1217	1210	1198	1191	1179	1213	1194	153	360	500	740	1	1	30614175	361	-8.12	2.13	12	0.25	-145.00	554.00	3090	20230512	-61.88	1155	20240426	1.99	1586	-25.73	20240102	1155	1.99	20240426	3025	-61.06	20230523	1155	1.99	20240426	0.00	N	121850	500	153 억		237647	N	N	0	N	00	N
71	20240521	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1184	-19	5	-1.58	80700011	68077	83.12	1190	1210	1178	1563	843	1203	1185.42	0.78	0	7341	1217	1210	1198	1191	1179	1213	1194	153	360	500	740	1	1	30614175	362	-8.17	2.14	12	0.22	-145.00	554.00	3090	20230512	-61.68	1155	20240426	2.51	1586	-25.35	20240102	1155	2.51	20240426	3025	-60.86	20230523	1155	2.51	20240426	0.00	N	121850	500	153 억		237647	N	N	0	N	00	N
72	20240521	100731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1191	-12	5	-1.00	36418636	30627	37.39	1190	1210	1186	1563	843	1203	1189.10	0.78	0	7389	1217	1210	1198	1191	1179	1213	1194	153	360	500	740	1	1	30614175	365	-8.21	2.15	12	0.10	-145.00	554.00	3090	20230512	-61.46	1155	20240426	3.12	1586	-24.91	20240102	1155	3.12	20240426	3025	-60.63	20230523	1155	3.12	20240426	0.00	N	121850	500	153 억		237647	N	N	0	N	00	N
73	20240521	090727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1193	-10	5	-0.83	709854	595	0.73	1190	1195	1190	1563	843	1203	1193.03	0.78	0	0	1217	1210	1198	1191	1179	1213	1194	153	360	500	740	1	1	30614175	365	-8.23	2.15	12	0.00	-145.00	554.00	3090	20230512	-61.39	1155	20240426	3.29	1586	-24.78	20240102	1155	3.29	20240426	3025	-60.56	20230523	1155	3.29	20240426	0.00	N	121850	500	153 억		237647	N	N	0	N	00	N
74	20240517	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1197	-12	5	-0.99	66540822	55629	56.37	1214	1214	1185	1571	847	1209	1196.15	0.83	0	-10109	1229	1218	1202	1191	1175	1224	1197	153	362	500	740	1	1	30614175	366	-8.26	2.16	12	0.18	-145.00	554.00	3185	20230510	-62.42	1155	20240426	3.64	1586	-24.53	20240102	1155	3.64	20240426	3065	-60.95	20230518	1155	3.64	20240426	0.00	N	121850	500	153 억		253475	N	N	0	N	00	N
75	20240517	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1197	-12	5	-0.99	64894140	54253	54.98	1214	1214	1185	1571	847	1209	1196.14	0.83	0	-9636	1229	1218	1202	1191	1175	1224	1197	153	362	500	740	1	1	30614175	366	-8.26	2.16	12	0.18	-145.00	554.00	3185	20230510	-62.42	1155	20240426	3.64	1586	-24.53	20240102	1155	3.64	20240426	3065	-60.95	20230518	1155	3.64	20240426	0.00	N	121850	500	153 억		253475	N	N	0	N	00	N
76	20240517	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1198	-11	5	-0.91	60213992	50346	51.02	1214	1214	1185	1571	847	1209	1196.00	0.83	0	-9135	1229	1218	1202	1191	1175	1224	1197	153	362	500	740	1	1	30614175	367	-8.26	2.16	12	0.16	-145.00	554.00	3185	20230510	-62.39	1155	20240426	3.72	1586	-24.46	20240102	1155	3.72	20240426	3065	-60.91	20230518	1155	3.72	20240426	0.00	N	121850	500	153 억		253475	N	N	0	N	00	N
77	20240517	130722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1189	-20	5	-1.65	48287182	40357	40.90	1214	1214	1185	1571	847	1209	1196.50	0.83	0	-8175	1229	1218	1202	1191	1175	1224	1197	153	362	500	740	1	1	30614175	364	-8.20	2.15	12	0.13	-145.00	554.00	3185	20230510	-62.67	1155	20240426	2.94	1586	-25.03	20240102	1155	2.94	20240426	3065	-61.21	20230518	1155	2.94	20240426	0.00	N	121850	500	153 억		253475	N	N	0	N	00	N
78	20240517	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1191	-18	5	-1.49	44760684	37386	37.89	1214	1214	1185	1571	847	1209	1197.26	0.83	0	-8062	1229	1218	1202	1191	1175	1224	1197	153	362	500	740	1	1	30614175	365	-8.21	2.15	12	0.12	-145.00	554.00	3185	20230510	-62.61	1155	20240426	3.12	1586	-24.91	20240102	1155	3.12	20240426	3065	-61.14	20230518	1155	3.12	20240426	0.00	N	121850	500	153 억		253475	N	N	0	N	00	N
79	20240517	110724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1193	-16	5	-1.32	37969422	31683	32.11	1214	1214	1185	1571	847	1209	1198.42	0.83	0	-7963	1229	1218	1202	1191	1175	1224	1197	153	362	500	740	1	1	30614175	365	-8.23	2.15	12	0.10	-145.00	554.00	3185	20230510	-62.54	1155	20240426	3.29	1586	-24.78	20240102	1155	3.29	20240426	3065	-61.08	20230518	1155	3.29	20240426	0.00	N	121850	500	153 억		253475	N	N	0	N	00	N
80	20240517	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1195	-14	5	-1.16	35325738	29467	29.86	1214	1214	1185	1571	847	1209	1198.82	0.83	0	-7949	1229	1218	1202	1191	1175	1224	1197	153	362	500	740	1	1	30614175	366	-8.24	2.16	12	0.10	-145.00	554.00	3185	20230510	-62.48	1155	20240426	3.46	1586	-24.65	20240102	1155	3.46	20240426	3065	-61.01	20230518	1155	3.46	20240426	0.00	N	121850	500	153 억		253475	N	N	0	N	00	N
81	20240517	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1201	-8	5	-0.66	14438324	11943	12.10	1214	1214	1201	1571	847	1209	1208.94	0.83	0	-8615	1229	1218	1202	1191	1175	1224	1197	153	362	500	740	1	1	30614175	368	-8.28	2.17	12	0.04	-145.00	554.00	3185	20230510	-62.29	1155	20240426	3.98	1586	-24.27	20240102	1155	3.98	20240426	3065	-60.82	20230518	1155	3.98	20240426	0.00	N	121850	500	153 억		253475	N	N	0	N	00	N
82	20240516	160718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1209	8	2	0.67	112648671	93566	121.32	1201	1213	1186	1561	841	1201	1203.95	0.77	0	16573	1235	1217	1198	1180	1161	1227	1190	153	360	500	740	1	1	30614175	370	-8.34	2.18	12	0.31	-145.00	554.00	3420	20230509	-64.65	1155	20240426	4.68	1586	-23.77	20240102	1155	4.68	20240426	3065	-60.55	20230518	1155	4.68	20240426	0.00	N	121850	500	153 억		236977	N	N	0	N	00	N
83	20240516	150716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1210	9	2	0.75	110392392	91700	118.90	1201	1213	1186	1561	841	1201	1203.84	0.77	0	16498	1235	1217	1198	1180	1161	1227	1190	153	360	500	740	1	1	30614175	370	-8.34	2.18	12	0.30	-145.00	554.00	3420	20230509	-64.62	1155	20240426	4.76	1586	-23.71	20240102	1155	4.76	20240426	3065	-60.52	20230518	1155	4.76	20240426	0.00	N	121850	500	153 억		236977	N	N	0	N	00	N
84	20240516	140722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1208	7	2	0.58	100601631	83589	108.39	1201	1213	1186	1561	841	1201	1203.53	0.77	0	16522	1235	1217	1198	1180	1161	1227	1190	153	360	500	740	1	1	30614175	370	-8.33	2.18	12	0.27	-145.00	554.00	3420	20230509	-64.68	1155	20240426	4.59	1586	-23.83	20240102	1155	4.59	20240426	3065	-60.59	20230518	1155	4.59	20240426	0.00	N	121850	500	153 억		236977	N	N	0	N	00	N
85	20240516	130717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1212	11	2	0.92	89679378	74530	96.64	1201	1212	1186	1561	841	1201	1203.27	0.77	0	14517	1235	1217	1198	1180	1161	1227	1190	153	360	500	740	1	1	30614175	371	-8.36	2.19	12	0.24	-145.00	554.00	3420	20230509	-64.56	1155	20240426	4.94	1586	-23.58	20240102	1155	4.94	20240426	3065	-60.46	20230518	1155	4.94	20240426	0.00	N	121850	500	153 억		236977	N	N	0	N	00	N
86	20240516	120715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1206	5	2	0.42	59485271	49503	64.19	1201	1210	1186	1561	841	1201	1201.65	0.77	0	3857	1235	1217	1198	1180	1161	1227	1190	153	360	500	740	1	1	30614175	369	-8.32	2.18	12	0.16	-145.00	554.00	3420	20230509	-64.74	1155	20240426	4.42	1586	-23.96	20240102	1155	4.42	20240426	3065	-60.65	20230518	1155	4.42	20240426	0.00	N	121850	500	153 억		236977	N	N	0	N	00	N
87	20240516	110714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1202	1	2	0.08	35038958	29148	37.79	1201	1210	1186	1561	841	1201	1202.11	0.77	0	3027	1235	1217	1198	1180	1161	1227	1190	153	360	500	740	1	1	30614175	368	-8.29	2.17	12	0.10	-145.00	554.00	3420	20230509	-64.85	1155	20240426	4.07	1586	-24.21	20240102	1155	4.07	20240426	3065	-60.78	20230518	1155	4.07	20240426	0.00	N	121850	500	153 억		236977	N	N	0	N	00	N
88	20240516	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1206	5	2	0.42	27607373	22972	29.79	1201	1210	1186	1561	841	1201	1201.78	0.77	0	3291	1235	1217	1198	1180	1161	1227	1190	153	360	500	740	1	1	30614175	369	-8.32	2.18	12	0.08	-145.00	554.00	3420	20230509	-64.74	1155	20240426	4.42	1586	-23.96	20240102	1155	4.42	20240426	3065	-60.65	20230518	1155	4.42	20240426	0.00	N	121850	500	153 억		236977	N	N	0	N	00	N
89	20240516	090718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1199	-2	5	-0.17	4300862	3589	4.65	1201	1204	1186	1561	841	1201	1198.35	0.77	0	693	1235	1217	1198	1180	1161	1227	1190	153	360	500	740	1	1	30614175	367	-8.27	2.16	12	0.01	-145.00	554.00	3420	20230509	-64.94	1155	20240426	3.81	1586	-24.40	20240102	1155	3.81	20240426	3065	-60.88	20230518	1155	3.81	20240426	0.00	N	121850	500	153 억		236977	N	N	0	N	00	N
90	20240514	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1201	4	2	0.33	92390441	76992	69.57	1194	1216	1179	1556	838	1197	1200.00	0.79	0	-6324	1233	1215	1202	1184	1171	1208	1177	153	359	500	740	1	1	30614175	368	-8.28	2.17	12	0.25	-145.00	554.00	3775	20230508	-68.19	1155	20240426	3.98	1586	-24.27	20240102	1155	3.98	20240426	3065	-60.82	20230518	1155	3.98	20240426	0.00	N	121850	500	153 억		243303	N	N	0	N	00	N
91	20240514	150728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1201	4	2	0.33	89910523	74927	67.70	1194	1216	1179	1556	838	1197	1199.97	0.79	0	-6284	1233	1215	1202	1184	1171	1208	1177	153	359	500	740	1	1	30614175	368	-8.28	2.17	12	0.24	-145.00	554.00	3775	20230508	-68.19	1155	20240426	3.98	1586	-24.27	20240102	1155	3.98	20240426	3065	-60.82	20230518	1155	3.98	20240426	0.00	N	121850	500	153 억		243303	N	N	0	N	00	N
92	20240514	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1201	4	2	0.33	87125847	72609	65.61	1194	1216	1179	1556	838	1197	1199.93	0.79	0	-5652	1233	1215	1202	1184	1171	1208	1177	153	359	500	740	1	1	30614175	368	-8.28	2.17	12	0.24	-145.00	554.00	3775	20230508	-68.19	1155	20240426	3.98	1586	-24.27	20240102	1155	3.98	20240426	3065	-60.82	20230518	1155	3.98	20240426	0.00	N	121850	500	153 억		243303	N	N	0	N	00	N
93	20240514	130727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1205	8	2	0.67	83865328	69892	63.16	1194	1216	1179	1556	838	1197	1199.93	0.79	0	-6237	1233	1215	1202	1184	1171	1208	1177	153	359	500	740	1	1	30614175	369	-8.31	2.18	12	0.23	-145.00	554.00	3775	20230508	-68.08	1155	20240426	4.33	1586	-24.02	20240102	1155	4.33	20240426	3065	-60.69	20230518	1155	4.33	20240426	0.00	N	121850	500	153 억		243303	N	N	0	N	00	N
94	20240514	120724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1201	4	2	0.33	70829328	59066	53.37	1194	1216	1179	1556	838	1197	1199.16	0.79	0	-5151	1233	1215	1202	1184	1171	1208	1177	153	359	500	740	1	1	30614175	368	-8.28	2.17	12	0.19	-145.00	554.00	3775	20230508	-68.19	1155	20240426	3.98	1586	-24.27	20240102	1155	3.98	20240426	3065	-60.82	20230518	1155	3.98	20240426	0.00	N	121850	500	153 억		243303	N	N	0	N	00	N
95	20240514	110725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1207	10	2	0.84	57728412	48198	43.55	1194	1216	1179	1556	838	1197	1197.73	0.79	0	-2883	1233	1215	1202	1184	1171	1208	1177	153	359	500	740	1	1	30614175	370	-8.32	2.18	12	0.16	-145.00	554.00	3775	20230508	-68.03	1155	20240426	4.50	1586	-23.90	20240102	1155	4.50	20240426	3065	-60.62	20230518	1155	4.50	20240426	0.00	N	121850	500	153 억		243303	N	N	0	N	00	N
96	20240514	100723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1202	5	2	0.42	33651956	28263	25.54	1194	1205	1179	1556	838	1197	1190.67	0.79	0	4985	1233	1215	1202	1184	1171	1208	1177	153	359	500	740	1	1	30614175	368	-8.29	2.17	12	0.09	-145.00	554.00	3775	20230508	-68.16	1155	20240426	4.07	1586	-24.21	20240102	1155	4.07	20240426	3065	-60.78	20230518	1155	4.07	20240426	0.00	N	121850	500	153 억		243303	N	N	0	N	00	N
97	20240514	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1190	-7	5	-0.58	2345025	1983	1.79	1194	1194	1179	1556	838	1197	1182.56	0.79	0	1306	1233	1215	1202	1184	1171	1208	1177	153	359	500	740	1	1	30614175	364	-8.21	2.15	12	0.01	-145.00	554.00	3775	20230508	-68.48	1155	20240426	3.03	1586	-24.97	20240102	1155	3.03	20240426	3065	-61.17	20230518	1155	3.03	20240426	0.00	N	121850	500	153 억		243303	N	N	0	N	00	N
98	20240513	160723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1197	-23	5	-1.89	132391270	110431	83.63	1213	1220	1189	1586	854	1220	1198.86	0.90	0	-32420	1271	1245	1223	1197	1175	1234	1186	153	366	500	750	1	1	30614175	366	-8.26	2.16	12	0.36	-145.00	554.00	4320	20230504	-72.29	1155	20240426	3.64	1586	-24.53	20240102	1155	3.64	20240426	3065	-60.95	20230518	1155	3.64	20240426	0.00	N	121850	500	153 억		276747	N	N	0	N	00	N
99	20240513	150725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1190	-30	5	-2.46	124571066	103879	78.67	1213	1220	1189	1586	854	1220	1199.19	0.90	0	-29858	1271	1245	1223	1197	1175	1234	1186	153	366	500	750	1	1	30614175	364	-8.21	2.15	12	0.34	-145.00	554.00	4320	20230504	-72.45	1155	20240426	3.03	1586	-24.97	20240102	1155	3.03	20240426	3065	-61.17	20230518	1155	3.03	20240426	0.00	N	121850	500	153 억		276747	N	N	0	N	00	N
100	20240513	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1189	-31	5	-2.54	120749310	100668	76.24	1213	1220	1189	1586	854	1220	1199.48	0.90	0	-28351	1271	1245	1223	1197	1175	1234	1186	153	366	500	750	1	1	30614175	364	-8.20	2.15	12	0.33	-145.00	554.00	4320	20230504	-72.48	1155	20240426	2.94	1586	-25.03	20240102	1155	2.94	20240426	3065	-61.21	20230518	1155	2.94	20240426	0.00	N	121850	500	153 억		276747	N	N	0	N	00	N
101	20240513	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1195	-25	5	-2.05	94077768	78275	59.28	1213	1220	1192	1586	854	1220	1201.89	0.90	0	-25383	1271	1245	1223	1197	1175	1234	1186	153	366	500	750	1	1	30614175	366	-8.24	2.16	12	0.26	-145.00	554.00	4320	20230504	-72.34	1155	20240426	3.46	1586	-24.65	20240102	1155	3.46	20240426	3065	-61.01	20230518	1155	3.46	20240426	0.00	N	121850	500	153 억		276747	N	N	0	N	00	N
102	20240513	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1195	-25	5	-2.05	89263355	74241	56.23	1213	1220	1192	1586	854	1220	1202.35	0.90	0	-25314	1271	1245	1223	1197	1175	1234	1186	153	366	500	750	1	1	30614175	366	-8.24	2.16	12	0.24	-145.00	554.00	4320	20230504	-72.34	1155	20240426	3.46	1586	-24.65	20240102	1155	3.46	20240426	3065	-61.01	20230518	1155	3.46	20240426	0.00	N	121850	500	153 억		276747	N	N	0	N	00	N
103	20240513	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1198	-22	5	-1.80	66188840	54897	41.58	1213	1220	1192	1586	854	1220	1205.69	0.90	0	-26215	1271	1245	1223	1197	1175	1234	1186	153	366	500	750	1	1	30614175	367	-8.26	2.16	12	0.18	-145.00	554.00	4320	20230504	-72.27	1155	20240426	3.72	1586	-24.46	20240102	1155	3.72	20240426	3065	-60.91	20230518	1155	3.72	20240426	0.00	N	121850	500	153 억		276747	N	N	0	N	00	N
104	20240513	100722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1205	-15	5	-1.23	45402528	37519	28.41	1213	1220	1201	1586	854	1220	1210.12	0.90	0	-23322	1271	1245	1223	1197	1175	1234	1186	153	366	500	750	1	1	30614175	369	-8.31	2.18	12	0.12	-145.00	554.00	4320	20230504	-72.11	1155	20240426	4.33	1586	-24.02	20240102	1155	4.33	20240426	3065	-60.69	20230518	1155	4.33	20240426	0.00	N	121850	500	153 억		276747	N	N	0	N	00	N
105	20240513	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1213	-7	5	-0.57	2539074	2093	1.59	1213	1220	1213	1586	854	1220	1213.13	0.90	0	-4	1271	1245	1223	1197	1175	1234	1186	153	366	500	750	1	1	30614175	371	-8.37	2.19	12	0.01	-145.00	554.00	4320	20230504	-71.92	1155	20240426	5.02	1586	-23.52	20240102	1155	5.02	20240426	3065	-60.42	20230518	1155	5.02	20240426	0.00	N	121850	500	153 억		276747	N	N	0	N	00	N
106	20240510	160702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1220	-29	5	-2.32	158662432	130627	45.17	1249	1249	1201	1623	875	1249	1214.57	0.93	0	-6859	1303	1276	1224	1197	1145	1289	1210	153	374	500	770	1	1	30614175	373	-8.41	2.20	12	0.43	-145.00	554.00	4320	20230504	-71.76	1155	20240426	5.63	1586	-23.08	20240102	1155	5.63	20240426	3185	-61.70	20230510	1155	5.63	20240426	0.00	N	121850	500	153 억		283607	N	N	0	N	00	N
107	20240510	150708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1221	-28	5	-2.24	155871355	128338	44.38	1249	1249	1201	1623	875	1249	1214.54	0.93	0	-6287	1303	1276	1224	1197	1145	1289	1210	153	374	500	770	1	1	30614175	374	-8.42	2.20	12	0.42	-145.00	554.00	4320	20230504	-71.74	1155	20240426	5.71	1586	-23.01	20240102	1155	5.71	20240426	3185	-61.66	20230510	1155	5.71	20240426	0.00	N	121850	500	153 억		283607	N	N	0	N	00	N
108	20240510	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1212	-37	5	-2.96	124187949	102263	35.36	1249	1249	1201	1623	875	1249	1214.40	0.93	0	-3818	1303	1276	1224	1197	1145	1289	1210	153	374	500	770	1	1	30614175	371	-8.36	2.19	12	0.33	-145.00	554.00	4320	20230504	-71.94	1155	20240426	4.94	1586	-23.58	20240102	1155	4.94	20240426	3185	-61.95	20230510	1155	4.94	20240426	0.00	N	121850	500	153 억		283607	N	N	0	N	00	N
109	20240510	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1212	-37	5	-2.96	82980036	68192	23.58	1249	1249	1201	1623	875	1249	1216.86	0.93	0	-2946	1303	1276	1224	1197	1145	1289	1210	153	374	500	770	1	1	30614175	371	-8.36	2.19	12	0.22	-145.00	554.00	4320	20230504	-71.94	1155	20240426	4.94	1586	-23.58	20240102	1155	4.94	20240426	3185	-61.95	20230510	1155	4.94	20240426	0.00	N	121850	500	153 억		283607	N	N	0	N	00	N
110	20240510	120700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1216	-33	5	-2.64	74892077	61515	21.27	1249	1249	1201	1623	875	1249	1217.46	0.93	0	-1620	1303	1276	1224	1197	1145	1289	1210	153	374	500	770	1	1	30614175	372	-8.39	2.19	12	0.20	-145.00	554.00	4320	20230504	-71.85	1155	20240426	5.28	1586	-23.33	20240102	1155	5.28	20240426	3185	-61.82	20230510	1155	5.28	20240426	0.00	N	121850	500	153 억		283607	N	N	0	N	00	N
111	20240510	110704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1216	-33	5	-2.64	48333746	39590	13.69	1249	1249	1201	1623	875	1249	1220.86	0.93	0	-1144	1303	1276	1224	1197	1145	1289	1210	153	374	500	770	1	1	30614175	372	-8.39	2.19	12	0.13	-145.00	554.00	4320	20230504	-71.85	1155	20240426	5.28	1586	-23.33	20240102	1155	5.28	20240426	3185	-61.82	20230510	1155	5.28	20240426	0.00	N	121850	500	153 억		283607	N	N	0	N	00	N
112	20240510	100704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1211	-38	5	-3.04	43003904	35198	12.17	1249	1249	1201	1623	875	1249	1221.77	0.93	0	-350	1303	1276	1224	1197	1145	1289	1210	153	374	500	770	1	1	30614175	371	-8.35	2.19	12	0.11	-145.00	554.00	4320	20230504	-71.97	1155	20240426	4.85	1586	-23.64	20240102	1155	4.85	20240426	3185	-61.98	20230510	1155	4.85	20240426	0.00	N	121850	500	153 억		283607	N	N	0	N	00	N
113	20240510	090705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1231	-18	5	-1.44	9529843	7745	2.68	1249	1249	1201	1623	875	1249	1230.45	0.93	0	360	1303	1276	1224	1197	1145	1289	1210	153	374	500	770	1	1	30614175	377	-8.49	2.22	12	0.03	-145.00	554.00	4320	20230504	-71.50	1155	20240426	6.58	1586	-22.38	20240102	1155	6.58	20240426	3185	-61.35	20230510	1155	6.58	20240426	0.00	N	121850	500	153 억		283607	N	N	0	N	00	N
114	20240509	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1249	62	2	5.22	348488161	284979	268.83	1190	1251	1172	1543	831	1187	1222.84	0.70	0	65343	1211	1199	1177	1165	1143	1205	1171	153	356	500	730	1	1	30614175	382	-8.61	2.25	12	0.93	-145.00	554.00	4320	20230504	-71.09	1155	20240426	8.14	1586	-21.25	20240102	1155	8.14	20240426	3420	-63.48	20230509	1155	8.14	20240426	0.00	N	121850	500	153 억		215210	N	N	0	N	00	N
115	20240509	150718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1249	62	2	5.22	306294430	251186	236.95	1190	1250	1172	1543	831	1187	1219.39	0.70	0	58735	1211	1199	1177	1165	1143	1205	1171	153	356	500	730	1	1	30614175	382	-8.61	2.25	12	0.82	-145.00	554.00	4320	20230504	-71.09	1155	20240426	8.14	1586	-21.25	20240102	1155	8.14	20240426	3420	-63.48	20230509	1155	8.14	20240426	0.00	N	121850	500	153 억		215210	N	N	0	N	00	N
116	20240509	140645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1233	46	2	3.88	195505175	161797	152.63	1190	1240	1172	1543	831	1187	1208.34	0.70	0	38942	1211	1199	1177	1165	1143	1205	1171	153	356	500	730	1	1	30614175	377	-8.50	2.23	12	0.53	-145.00	554.00	4320	20230504	-71.46	1155	20240426	6.75	1586	-22.26	20240102	1155	6.75	20240426	3420	-63.95	20230509	1155	6.75	20240426	0.00	N	121850	500	153 억		215210	N	N	0	N	00	N
117	20240509	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1223	36	2	3.03	114532436	95722	90.30	1190	1223	1172	1543	831	1187	1196.51	0.70	0	21317	1211	1199	1177	1165	1143	1205	1171	153	356	500	730	1	1	30614175	374	-8.43	2.21	12	0.31	-145.00	554.00	4320	20230504	-71.69	1155	20240426	5.89	1586	-22.89	20240102	1155	5.89	20240426	3420	-64.24	20230509	1155	5.89	20240426	0.00	N	121850	500	153 억		215210	N	N	0	N	00	N
118	20240509	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1180	-7	5	-0.59	20331856	17279	16.30	1190	1190	1172	1543	831	1187	1176.68	0.70	0	-4249	1211	1199	1177	1165	1143	1205	1171	153	356	500	730	1	1	30614175	361	-8.14	2.13	12	0.06	-145.00	554.00	4320	20230504	-72.69	1155	20240426	2.16	1586	-25.60	20240102	1155	2.16	20240426	3420	-65.50	20230509	1155	2.16	20240426	0.00	N	121850	500	153 억		215210	N	N	0	N	00	N
119	20240509	110653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1174	-13	5	-1.10	15301509	12991	12.25	1190	1190	1172	1543	831	1187	1177.85	0.70	0	-3562	1211	1199	1177	1165	1143	1205	1171	153	356	500	730	1	1	30614175	359	-8.10	2.12	12	0.04	-145.00	554.00	4320	20230504	-72.82	1155	20240426	1.65	1586	-25.98	20240102	1155	1.65	20240426	3420	-65.67	20230509	1155	1.65	20240426	0.00	N	121850	500	153 억		215210	N	N	0	N	00	N
120	20240509	100657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1184	-3	5	-0.25	5354337	4525	4.27	1190	1190	1174	1543	831	1187	1183.28	0.70	0	-505	1211	1199	1177	1165	1143	1205	1171	153	356	500	730	1	1	30614175	362	-8.17	2.14	12	0.01	-145.00	554.00	4320	20230504	-72.59	1155	20240426	2.51	1586	-25.35	20240102	1155	2.51	20240426	3420	-65.38	20230509	1155	2.51	20240426	0.00	N	121850	500	153 억		215210	N	N	0	N	00	N
121	20240509	090653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1186	-1	5	-0.08	3335982	2816	2.66	1190	1190	1174	1543	831	1187	1184.65	0.70	0	-621	1211	1199	1177	1165	1143	1205	1171	153	356	500	730	1	1	30614175	363	-8.18	2.14	12	0.01	-145.00	554.00	4320	20230504	-72.55	1155	20240426	2.68	1586	-25.22	20240102	1155	2.68	20240426	3420	-65.32	20230509	1155	2.68	20240426	0.00	N	121850	500	153 억		215210	N	N	0	N	00	N
122	20240508	160650	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1187	9	2	0.76	124297666	106007	94.08	1161	1189	1155	1531	825	1178	1172.53	0.58	0	29205	1202	1190	1173	1161	1144	1196	1167	153	353	500	730	1	1	30614175	363	-8.19	2.14	12	0.35	-145.00	554.00	4320	20230504	-72.52	1155	20240508	2.77	1586	-25.16	20240102	1155	2.77	20240508	3775	-68.56	20230508	1155	2.77	20240508	0.00	N	121850	500	153 억		176555	N	N	0	N	00	N
123	20240508	150655	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1187	9	2	0.76	121626627	103756	92.08	1161	1189	1155	1531	825	1178	1172.24	0.58	0	29424	1202	1190	1173	1161	1144	1196	1167	153	353	500	730	1	1	30614175	363	-8.19	2.14	12	0.34	-145.00	554.00	4320	20230504	-72.52	1155	20240508	2.77	1586	-25.16	20240102	1155	2.77	20240508	3775	-68.56	20230508	1155	2.77	20240508	0.00	N	121850	500	153 억		176555	N	N	0	N	00	N
124	20240508	140649	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1188	10	2	0.85	113632174	97022	86.11	1161	1189	1155	1531	825	1178	1171.20	0.58	0	29017	1202	1190	1173	1161	1144	1196	1167	153	353	500	730	1	1	30614175	364	-8.19	2.14	12	0.32	-145.00	554.00	4320	20230504	-72.50	1155	20240508	2.86	1586	-25.09	20240102	1155	2.86	20240508	3775	-68.53	20230508	1155	2.86	20240508	0.00	N	121850	500	153 억		176555	N	N	0	N	00	N
125	20240508	130645	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1175	-3	5	-0.25	85651568	73323	65.07	1161	1178	1155	1531	825	1178	1168.14	0.58	0	20200	1202	1190	1173	1161	1144	1196	1167	153	353	500	730	1	1	30614175	360	-8.10	2.12	12	0.24	-145.00	554.00	4320	20230504	-72.80	1155	20240508	1.73	1586	-25.91	20240102	1155	1.73	20240508	3775	-68.87	20230508	1155	1.73	20240508	0.00	N	121850	500	153 억		176555	N	N	0	N	00	N
126	20240508	120648	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1171	-7	5	-0.59	69308755	59390	52.71	1161	1178	1155	1531	825	1178	1167.01	0.58	0	8225	1202	1190	1173	1161	1144	1196	1167	153	353	500	730	1	1	30614175	358	-8.08	2.11	12	0.19	-145.00	554.00	4320	20230504	-72.89	1155	20240508	1.39	1586	-26.17	20240102	1155	1.39	20240508	3775	-68.98	20230508	1155	1.39	20240508	0.00	N	121850	500	153 억		176555	N	N	0	N	00	N
127	20240508	110726	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1175	-3	5	-0.25	58810569	50434	44.76	1161	1178	1155	1531	825	1178	1166.09	0.58	0	7489	1202	1190	1173	1161	1144	1196	1167	153	353	500	730	1	1	30614175	360	-8.10	2.12	12	0.16	-145.00	554.00	4320	20230504	-72.80	1155	20240508	1.73	1586	-25.91	20240102	1155	1.73	20240508	3775	-68.87	20230508	1155	1.73	20240508	0.00	N	121850	500	153 억		176555	N	N	0	N	00	N
128	20240508	100655	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1174	-4	5	-0.34	37912745	32629	28.96	1161	1174	1155	1531	825	1178	1161.93	0.58	0	14691	1202	1190	1173	1161	1144	1196	1167	153	353	500	730	1	1	30614175	359	-8.10	2.12	12	0.11	-145.00	554.00	4320	20230504	-72.82	1155	20240508	1.65	1586	-25.98	20240102	1155	1.65	20240508	3775	-68.90	20230508	1155	1.65	20240508	0.00	N	121850	500	153 억		176555	N	N	0	N	00	N
129	20240508	090657	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1164	-14	5	-1.19	29348551	25304	22.46	1161	1171	1155	1531	825	1178	1159.84	0.58	0	14832	1202	1190	1173	1161	1144	1196	1167	153	353	500	730	1	1	30614175	356	-8.03	2.10	12	0.08	-145.00	554.00	4320	20230504	-73.06	1155	20240508	0.78	1586	-26.61	20240102	1155	0.78	20240508	3775	-69.17	20230508	1155	0.78	20240508	0.00	N	121850	500	153 억		176555	N	N	0	N	00	N
130	20240503	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1171	-11	5	-0.93	129454413	110113	295.30	1182	1195	1167	1536	828	1182	1175.65	0.56	0	-3939	1207	1194	1184	1171	1161	1189	1166	153	354	500	730	1	1	30614175	358	-8.08	2.11	12	0.36	-145.00	554.00	4320	20230504	-72.89	1155	20240426	1.39	1586	-26.17	20240102	1155	1.39	20240426	4320	-72.89	20230504	1155	1.39	20240426	0.00	N	121850	500	153 억		170908	N	N	0	N	00	N
131	20240503	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1170	-12	5	-1.02	127953860	108831	291.86	1182	1195	1167	1536	828	1182	1175.71	0.56	0	-3311	1207	1194	1184	1171	1161	1189	1166	153	354	500	730	1	1	30614175	358	-8.07	2.11	12	0.36	-145.00	554.00	4320	20230504	-72.92	1155	20240426	1.30	1586	-26.23	20240102	1155	1.30	20240426	4320	-72.92	20230504	1155	1.30	20240426	0.00	N	121850	500	153 억		170908	N	N	0	N	00	N
132	20240503	140709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1175	-7	5	-0.59	120569447	102520	274.93	1182	1195	1167	1536	828	1182	1176.06	0.56	0	-3311	1207	1194	1184	1171	1161	1189	1166	153	354	500	730	1	1	30614175	360	-8.10	2.12	12	0.33	-145.00	554.00	4320	20230504	-72.80	1155	20240426	1.73	1586	-25.91	20240102	1155	1.73	20240426	4320	-72.80	20230504	1155	1.73	20240426	0.00	N	121850	500	153 억		170908	N	N	0	N	00	N
133	20240503	130710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1168	-14	5	-1.18	116651590	99178	265.97	1182	1195	1168	1536	828	1182	1176.18	0.56	0	-3422	1207	1194	1184	1171	1161	1189	1166	153	354	500	730	1	1	30614175	358	-8.06	2.11	12	0.32	-145.00	554.00	4320	20230504	-72.96	1155	20240426	1.13	1586	-26.36	20240102	1155	1.13	20240426	4320	-72.96	20230504	1155	1.13	20240426	0.00	N	121850	500	153 억		170908	N	N	0	N	00	N
134	20240503	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1168	-14	5	-1.18	98312153	83493	223.91	1182	1195	1168	1536	828	1182	1177.49	0.56	0	-5201	1207	1194	1184	1171	1161	1189	1166	153	354	500	730	1	1	30614175	358	-8.06	2.11	12	0.27	-145.00	554.00	4320	20230504	-72.96	1155	20240426	1.13	1586	-26.36	20240102	1155	1.13	20240426	4320	-72.96	20230504	1155	1.13	20240426	0.00	N	121850	500	153 억		170908	N	N	0	N	00	N
135	20240503	110706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1170	-12	5	-1.02	70817835	59987	160.87	1182	1195	1169	1536	828	1182	1180.55	0.56	0	-6646	1207	1194	1184	1171	1161	1189	1166	153	354	500	730	1	1	30614175	358	-8.07	2.11	12	0.20	-145.00	554.00	4320	20230504	-72.92	1155	20240426	1.30	1586	-26.23	20240102	1155	1.30	20240426	4320	-72.92	20230504	1155	1.30	20240426	0.00	N	121850	500	153 억		170908	N	N	0	N	00	N
136	20240503	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1180	-2	5	-0.17	37227495	31319	83.99	1182	1195	1180	1536	828	1182	1188.66	0.56	0	-12117	1207	1194	1184	1171	1161	1189	1166	153	354	500	730	1	1	30614175	361	-8.14	2.13	12	0.10	-145.00	554.00	4320	20230504	-72.69	1155	20240426	2.16	1586	-25.60	20240102	1155	2.16	20240426	4320	-72.69	20230504	1155	2.16	20240426	0.00	N	121850	500	153 억		170908	N	N	0	N	00	N
137	20240503	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1190	8	2	0.68	2083912	1755	4.71	1182	1195	1182	1536	828	1182	1187.41	0.56	0	403	1207	1194	1184	1171	1161	1189	1166	153	354	500	730	1	1	30614175	364	-8.21	2.15	12	0.01	-145.00	554.00	4320	20230504	-72.45	1155	20240426	3.03	1586	-24.97	20240102	1155	3.03	20240426	4320	-72.45	20230504	1155	3.03	20240426	0.00	N	121850	500	153 억		170908	N	N	0	N	00	N
138	20240502	160658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1182	-16	5	-1.34	43550514	36868	82.04	1185	1197	1174	1557	839	1198	1181.26	0.56	0	-226	1220	1209	1187	1176	1154	1214	1181	153	359	500	740	1	1	30614175	362	-8.15	2.13	12	0.12	-145.00	554.00	4320	20230504	-72.64	1155	20240426	2.34	1586	-25.47	20240102	1155	2.34	20240426	4320	-72.64	20230504	1155	2.34	20240426	0.00	N	121850	500	153 억		171087	N	N	0	N	00	N
139	20240502	150702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1179	-19	5	-1.59	41681699	35286	78.52	1185	1197	1174	1557	839	1198	1181.25	0.56	0	-77	1220	1209	1187	1176	1154	1214	1181	153	359	500	740	1	1	30614175	361	-8.13	2.13	12	0.12	-145.00	554.00	4320	20230504	-72.71	1155	20240426	2.08	1586	-25.66	20240102	1155	2.08	20240426	4320	-72.71	20230504	1155	2.08	20240426	0.00	N	121850	500	153 억		171087	N	N	0	N	00	N
140	20240502	140658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1182	-16	5	-1.34	36601947	30979	68.94	1185	1197	1174	1557	839	1198	1181.51	0.56	0	-984	1220	1209	1187	1176	1154	1214	1181	153	359	500	740	1	1	30614175	362	-8.15	2.13	12	0.10	-145.00	554.00	4320	20230504	-72.64	1155	20240426	2.34	1586	-25.47	20240102	1155	2.34	20240426	4320	-72.64	20230504	1155	2.34	20240426	0.00	N	121850	500	153 억		171087	N	N	0	N	00	N
141	20240502	130657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1181	-17	5	-1.42	33337422	28210	62.77	1185	1197	1174	1557	839	1198	1181.76	0.56	0	-1193	1220	1209	1187	1176	1154	1214	1181	153	359	500	740	1	1	30614175	362	-8.14	2.13	12	0.09	-145.00	554.00	4320	20230504	-72.66	1155	20240426	2.25	1586	-25.54	20240102	1155	2.25	20240426	4320	-72.66	20230504	1155	2.25	20240426	0.00	N	121850	500	153 억		171087	N	N	0	N	00	N
142	20240502	120654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1186	-12	5	-1.00	22530115	19043	42.38	1185	1197	1174	1557	839	1198	1183.12	0.56	0	-1534	1220	1209	1187	1176	1154	1214	1181	153	359	500	740	1	1	30614175	363	-8.18	2.14	12	0.06	-145.00	554.00	4320	20230504	-72.55	1155	20240426	2.68	1586	-25.22	20240102	1155	2.68	20240426	4320	-72.55	20230504	1155	2.68	20240426	0.00	N	121850	500	153 억		171087	N	N	0	N	00	N
143	20240502	110654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1185	-13	5	-1.09	15858613	13398	29.81	1185	1197	1174	1557	839	1198	1183.66	0.56	0	-375	1220	1209	1187	1176	1154	1214	1181	153	359	500	740	1	1	30614175	363	-8.17	2.14	12	0.04	-145.00	554.00	4320	20230504	-72.57	1155	20240426	2.60	1586	-25.28	20240102	1155	2.60	20240426	4320	-72.57	20230504	1155	2.60	20240426	0.00	N	121850	500	153 억		171087	N	N	0	N	00	N
144	20240502	100652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1192	-6	5	-0.50	13356217	11280	25.10	1185	1197	1174	1557	839	1198	1184.06	0.56	0	-381	1220	1209	1187	1176	1154	1214	1181	153	359	500	740	1	1	30614175	365	-8.22	2.15	12	0.04	-145.00	554.00	4320	20230504	-72.41	1155	20240426	3.20	1586	-24.84	20240102	1155	3.20	20240426	4320	-72.41	20230504	1155	3.20	20240426	0.00	N	121850	500	153 억		171087	N	N	0	N	00	N
145	20240502	090653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1185	-13	5	-1.09	1122525	951	2.12	1185	1185	1174	1557	839	1198	1180.36	0.56	0	-60	1220	1209	1187	1176	1154	1214	1181	153	359	500	740	1	1	30614175	363	-8.17	2.14	12	0.00	-145.00	554.00	4320	20230504	-72.57	1155	20240426	2.60	1586	-25.28	20240102	1155	2.60	20240426	4320	-72.57	20230504	1155	2.60	20240426	0.00	N	121850	500	153 억		171087	N	N	0	N	00	N