KissMeData/081580/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	160708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	-10	5	-0.36	1018360530	351767	465.43	2770	2970	2770	3620	1950	2785	2895.03	2.35	0	24179	2888	2836	2798	2746	2708	2817	2727	78	835	500	2000	5	1	15508143	430	-277.50	0.40	12	2.27	-10.00	6898.00	3200	20230731	-13.28	1969	20231031	40.93	2970	-6.57	20240531	2010	38.06	20240419	3200	-13.28	20230731	1969	40.93	20231031	3.03	N	081580	500	77 억		364259	N	N	0	N	00	N
3	20240531	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2820	35	2	1.26	979560035	337870	447.04	2770	2970	2770	3620	1950	2785	2899.22	2.35	0	28051	2888	2836	2798	2746	2708	2817	2727	78	835	500	2000	5	1	15508143	437	-282.00	0.41	12	2.18	-10.00	6898.00	3200	20230731	-11.88	1969	20231031	43.22	2970	-5.05	20240531	2010	40.30	20240419	3200	-11.88	20230731	1969	43.22	20231031	3.03	N	081580	500	77 억		364259	N	N	0	N	00	N
4	20240531	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	100	2	3.59	876074815	301598	399.05	2770	2970	2770	3620	1950	2785	2904.78	2.35	0	39045	2888	2836	2798	2746	2708	2817	2727	78	835	500	2000	5	1	15508143	447	-288.50	0.42	12	1.94	-10.00	6898.00	3200	20230731	-9.84	1969	20231031	46.52	2970	-2.86	20240531	2010	43.53	20240419	3200	-9.84	20230731	1969	46.52	20231031	3.03	N	081580	500	77 억		364259	N	N	0	N	00	N
5	20240531	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2875	90	2	3.23	817384690	281096	371.92	2770	2970	2770	3620	1950	2785	2907.85	2.35	0	39463	2888	2836	2798	2746	2708	2817	2727	78	835	500	2000	5	1	15508143	446	-287.50	0.42	12	1.81	-10.00	6898.00	3200	20230731	-10.16	1969	20231031	46.01	2970	-3.20	20240531	2010	43.03	20240419	3200	-10.16	20230731	1969	46.01	20231031	3.03	N	081580	500	77 억		364259	N	N	0	N	00	N
6	20240531	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	135	2	4.85	769960925	264710	350.24	2770	2970	2770	3620	1950	2785	2908.70	2.35	0	39113	2888	2836	2798	2746	2708	2817	2727	78	835	500	2000	5	1	15508143	453	-292.00	0.42	12	1.71	-10.00	6898.00	3200	20230731	-8.75	1969	20231031	48.30	2970	-1.68	20240531	2010	45.27	20240419	3200	-8.75	20230731	1969	48.30	20231031	3.03	N	081580	500	77 억		364259	N	N	0	N	00	N
7	20240531	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	155	2	5.57	652693830	224321	296.80	2770	2970	2770	3620	1950	2785	2909.64	2.35	0	26110	2888	2836	2798	2746	2708	2817	2727	78	835	500	2000	5	1	15508143	456	-294.00	0.43	12	1.45	-10.00	6898.00	3200	20230731	-8.12	1969	20231031	49.31	2970	-1.01	20240531	2010	46.27	20240419	3200	-8.12	20230731	1969	49.31	20231031	3.03	N	081580	500	77 억		364259	N	N	0	N	00	N
8	20240531	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	135	2	4.85	502742300	173336	229.34	2770	2970	2770	3620	1950	2785	2900.39	2.35	0	23350	2888	2836	2798	2746	2708	2817	2727	78	835	500	2000	5	1	15508143	453	-292.00	0.42	12	1.12	-10.00	6898.00	3200	20230731	-8.75	1969	20231031	48.30	2970	-1.68	20240531	2010	45.27	20240419	3200	-8.75	20230731	1969	48.30	20231031	3.03	N	081580	500	77 억		364259	N	N	0	N	00	N
9	20240531	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	75	2	2.69	71064785	25208	33.35	2770	2860	2770	3620	1950	2785	2819.14	2.35	0	4300	2888	2836	2798	2746	2708	2817	2727	78	835	500	2000	5	1	15508143	444	-286.00	0.41	12	0.16	-10.00	6898.00	3200	20230731	-10.62	1969	20231031	45.25	2885	-0.87	20240527	2010	42.29	20240419	3200	-10.62	20230731	1969	45.25	20231031	3.03	N	081580	500	77 억		364259	N	N	0	N	00	N
10	20240530	160704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2785	-55	5	-1.94	210623895	74998	77.55	2825	2850	2760	3690	1990	2840	2808.39	2.43	0	-12476	2953	2896	2823	2766	2693	2860	2730	78	850	500	2040	5	1	15508143	432	-278.50	0.40	12	0.48	-10.00	6898.00	3200	20230731	-12.97	1969	20231031	41.44	2885	-3.47	20240527	2010	38.56	20240419	3200	-12.97	20230731	1969	41.44	20231031	2.86	N	081580	500	77 억		376711	N	N	0	N	00	N
11	20240530	150706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2800	-40	5	-1.41	179901955	63979	66.16	2825	2850	2760	3690	1990	2840	2811.89	2.43	0	-10407	2953	2896	2823	2766	2693	2860	2730	78	850	500	2040	5	1	15508143	434	-280.00	0.41	12	0.41	-10.00	6898.00	3200	20230731	-12.50	1969	20231031	42.20	2885	-2.95	20240527	2010	39.30	20240419	3200	-12.50	20230731	1969	42.20	20231031	2.86	N	081580	500	77 억		376711	N	N	0	N	00	N
12	20240530	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	-25	5	-0.88	153612305	54642	56.50	2825	2850	2760	3690	1990	2840	2811.25	2.43	0	-6934	2953	2896	2823	2766	2693	2860	2730	78	850	500	2040	5	1	15508143	437	-281.50	0.41	12	0.35	-10.00	6898.00	3200	20230731	-12.03	1969	20231031	42.97	2885	-2.43	20240527	2010	40.05	20240419	3200	-12.03	20230731	1969	42.97	20231031	2.86	N	081580	500	77 억		376711	N	N	0	N	00	N
13	20240530	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	-30	5	-1.06	62769675	22536	23.30	2825	2840	2760	3690	1990	2840	2785.31	2.43	0	-680	2953	2896	2823	2766	2693	2860	2730	78	850	500	2040	5	1	15508143	436	-281.00	0.41	12	0.15	-10.00	6898.00	3200	20230731	-12.19	1969	20231031	42.71	2885	-2.60	20240527	2010	39.80	20240419	3200	-12.19	20230731	1969	42.71	20231031	2.86	N	081580	500	77 억		376711	N	N	0	N	00	N
14	20240530	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	-35	5	-1.23	55477350	19939	20.62	2825	2825	2760	3690	1990	2840	2782.35	2.43	0	-332	2953	2896	2823	2766	2693	2860	2730	78	850	500	2040	5	1	15508143	435	-280.50	0.41	12	0.13	-10.00	6898.00	3200	20230731	-12.34	1969	20231031	42.46	2885	-2.77	20240527	2010	39.55	20240419	3200	-12.34	20230731	1969	42.46	20231031	2.86	N	081580	500	77 억		376711	N	N	0	N	00	N
15	20240530	110706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	-35	5	-1.23	53263445	19145	19.80	2825	2825	2760	3690	1990	2840	2782.11	2.43	0	-365	2953	2896	2823	2766	2693	2860	2730	78	850	500	2040	5	1	15508143	435	-280.50	0.41	12	0.12	-10.00	6898.00	3200	20230731	-12.34	1969	20231031	42.46	2885	-2.77	20240527	2010	39.55	20240419	3200	-12.34	20230731	1969	42.46	20231031	2.86	N	081580	500	77 억		376711	N	N	0	N	00	N
16	20240530	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2760	-80	5	-2.82	40561500	14593	15.09	2825	2825	2760	3690	1990	2840	2779.52	2.43	0	-384	2953	2896	2823	2766	2693	2860	2730	78	850	500	2040	5	1	15508143	428	-276.00	0.40	12	0.09	-10.00	6898.00	3200	20230731	-13.75	1969	20231031	40.17	2885	-4.33	20240527	2010	37.31	20240419	3200	-13.75	20230731	1969	40.17	20231031	2.86	N	081580	500	77 억		376711	N	N	0	N	00	N
17	20240530	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2800	-40	5	-1.41	2519085	897	0.93	2825	2825	2800	3690	1990	2840	2808.34	2.43	0	259	2953	2896	2823	2766	2693	2860	2730	78	850	500	2040	5	1	15508143	434	-280.00	0.41	12	0.01	-10.00	6898.00	3200	20230731	-12.50	1969	20231031	42.20	2885	-2.95	20240527	2010	39.30	20240419	3200	-12.50	20230731	1969	42.20	20231031	2.86	N	081580	500	77 억		376711	N	N	0	N	00	N
18	20240529	160659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	-25	5	-0.87	272941890	96708	74.60	2855	2880	2750	3720	2010	2865	2822.32	2.55	0	-19733	2935	2900	2850	2815	2765	2875	2790	78	855	500	2060	5	1	15508143	440	-284.00	0.41	12	0.62	-10.00	6898.00	3200	20230731	-11.25	1969	20231031	44.24	2885	-1.56	20240527	2010	41.29	20240419	3200	-11.25	20230731	1969	44.24	20231031	2.66	N	081580	500	77 억		396018	N	N	0	N	00	N
19	20240529	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	-35	5	-1.22	247823350	87851	67.77	2855	2880	2750	3720	2010	2865	2820.95	2.55	0	-14110	2935	2900	2850	2815	2765	2875	2790	78	855	500	2060	5	1	15508143	439	-283.00	0.41	12	0.57	-10.00	6898.00	3200	20230731	-11.56	1969	20231031	43.73	2885	-1.91	20240527	2010	40.80	20240419	3200	-11.56	20230731	1969	43.73	20231031	2.66	N	081580	500	77 억		396018	N	N	0	N	00	N
20	20240529	140659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	-30	5	-1.05	230941595	81906	63.19	2855	2880	2750	3720	2010	2865	2819.59	2.55	0	-9650	2935	2900	2850	2815	2765	2875	2790	78	855	500	2060	5	1	15508143	440	-283.50	0.41	12	0.53	-10.00	6898.00	3200	20230731	-11.41	1969	20231031	43.98	2885	-1.73	20240527	2010	41.04	20240419	3200	-11.41	20230731	1969	43.98	20231031	2.66	N	081580	500	77 억		396018	N	N	0	N	00	N
21	20240529	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	-25	5	-0.87	176268380	62781	48.43	2855	2865	2750	3720	2010	2865	2807.67	2.55	0	-5368	2935	2900	2850	2815	2765	2875	2790	78	855	500	2060	5	1	15508143	440	-284.00	0.41	12	0.40	-10.00	6898.00	3200	20230731	-11.25	1969	20231031	44.24	2885	-1.56	20240527	2010	41.29	20240419	3200	-11.25	20230731	1969	44.24	20231031	2.66	N	081580	500	77 억		396018	N	N	0	N	00	N
22	20240529	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	-40	5	-1.40	162766175	58025	44.76	2855	2865	2750	3720	2010	2865	2805.10	2.55	0	-2381	2935	2900	2850	2815	2765	2875	2790	78	855	500	2060	5	1	15508143	438	-282.50	0.41	12	0.37	-10.00	6898.00	3200	20230731	-11.72	1969	20231031	43.47	2885	-2.08	20240527	2010	40.55	20240419	3200	-11.72	20230731	1969	43.47	20231031	2.66	N	081580	500	77 억		396018	N	N	0	N	00	N
23	20240529	110701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2795	-70	5	-2.44	136113045	48594	37.49	2855	2865	2750	3720	2010	2865	2801.03	2.55	0	330	2935	2900	2850	2815	2765	2875	2790	78	855	500	2060	5	1	15508143	433	-279.50	0.41	12	0.31	-10.00	6898.00	3200	20230731	-12.66	1969	20231031	41.95	2885	-3.12	20240527	2010	39.05	20240419	3200	-12.66	20230731	1969	41.95	20231031	2.66	N	081580	500	77 억		396018	N	N	0	N	00	N
24	20240529	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	-60	5	-2.09	110680195	39593	30.54	2855	2865	2750	3720	2010	2865	2795.45	2.55	0	-314	2935	2900	2850	2815	2765	2875	2790	78	855	500	2060	5	1	15508143	435	-280.50	0.41	12	0.26	-10.00	6898.00	3200	20230731	-12.34	1969	20231031	42.46	2885	-2.77	20240527	2010	39.55	20240419	3200	-12.34	20230731	1969	42.46	20231031	2.66	N	081580	500	77 억		396018	N	N	0	N	00	N
25	20240529	090656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	-25	5	-0.87	2798870	986	0.76	2855	2855	2830	3720	2010	2865	2838.61	2.55	0	-217	2935	2900	2850	2815	2765	2875	2790	78	855	500	2060	5	1	15508143	440	-284.00	0.41	12	0.01	-10.00	6898.00	3200	20230731	-11.25	1969	20231031	44.24	2885	-1.56	20240527	2010	41.29	20240419	3200	-11.25	20230731	1969	44.24	20231031	2.66	N	081580	500	77 억		396018	N	N	0	N	00	N
26	20240528	160655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	-20	5	-0.69	368807555	129433	52.75	2875	2885	2800	3750	2020	2885	2849.41	2.79	0	-36053	2985	2935	2835	2785	2685	2960	2810	78	865	500	2070	5	1	15508143	444	-286.50	0.42	12	0.83	-10.00	6898.00	3200	20230731	-10.47	1969	20231031	45.51	2885	0.00	20240527	2010	42.54	20240419	3200	-10.47	20230731	1969	45.51	20231031	3.05	N	081580	500	77 억		431988	N	N	0	N	00	N
27	20240528	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	0	3	0.00	314061865	110277	44.94	2875	2885	2800	3750	2020	2885	2847.94	2.79	0	-34796	2985	2935	2835	2785	2685	2960	2810	78	865	500	2070	5	1	15508143	447	-288.50	0.42	12	0.71	-10.00	6898.00	3200	20230731	-9.84	1969	20231031	46.52	2885	0.00	20240527	2010	43.53	20240419	3200	-9.84	20230731	1969	46.52	20231031	3.05	N	081580	500	77 억		431988	N	N	0	N	00	N
28	20240528	140659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2870	-15	5	-0.52	219453270	77393	31.54	2875	2880	2800	3750	2020	2885	2835.57	2.79	0	-18151	2985	2935	2835	2785	2685	2960	2810	78	865	500	2070	5	1	15508143	445	-287.00	0.42	12	0.50	-10.00	6898.00	3200	20230731	-10.31	1969	20231031	45.76	2885	-0.52	20240527	2010	42.79	20240419	3200	-10.31	20230731	1969	45.76	20231031	3.05	N	081580	500	77 억		431988	N	N	0	N	00	N
29	20240528	130656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	-25	5	-0.87	181066465	63995	26.08	2875	2875	2800	3750	2020	2885	2829.38	2.79	0	-11745	2985	2935	2835	2785	2685	2960	2810	78	865	500	2070	5	1	15508143	444	-286.00	0.41	12	0.41	-10.00	6898.00	3200	20230731	-10.62	1969	20231031	45.25	2885	-0.87	20240527	2010	42.29	20240419	3200	-10.62	20230731	1969	45.25	20231031	3.05	N	081580	500	77 억		431988	N	N	0	N	00	N
30	20240528	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-40	5	-1.39	165655425	58601	23.88	2875	2875	2800	3750	2020	2885	2826.84	2.79	0	-8542	2985	2935	2835	2785	2685	2960	2810	78	865	500	2070	5	1	15508143	441	-284.50	0.41	12	0.38	-10.00	6898.00	3200	20230731	-11.09	1969	20231031	44.49	2885	-1.39	20240527	2010	41.54	20240419	3200	-11.09	20230731	1969	44.49	20231031	3.05	N	081580	500	77 억		431988	N	N	0	N	00	N
31	20240528	110640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	-50	5	-1.73	150585245	53308	21.73	2875	2875	2800	3750	2020	2885	2824.82	2.79	0	-6274	2985	2935	2835	2785	2685	2960	2810	78	865	500	2070	5	1	15508143	440	-283.50	0.41	12	0.34	-10.00	6898.00	3200	20230731	-11.41	1969	20231031	43.98	2885	-1.73	20240527	2010	41.04	20240419	3200	-11.41	20230731	1969	43.98	20231031	3.05	N	081580	500	77 억		431988	N	N	0	N	00	N
32	20240528	100656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	-50	5	-1.73	124975485	44227	18.02	2875	2875	2800	3750	2020	2885	2825.77	2.79	0	-1440	2985	2935	2835	2785	2685	2960	2810	78	865	500	2070	5	1	15508143	440	-283.50	0.41	12	0.29	-10.00	6898.00	3200	20230731	-11.41	1969	20231031	43.98	2885	-1.73	20240527	2010	41.04	20240419	3200	-11.41	20230731	1969	43.98	20231031	3.05	N	081580	500	77 억		431988	N	N	0	N	00	N
33	20240528	090658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	-35	5	-1.21	34802460	12233	4.99	2875	2875	2830	3750	2020	2885	2844.97	2.79	0	2256	2985	2935	2835	2785	2685	2960	2810	78	865	500	2070	5	1	15508143	442	-285.00	0.41	12	0.08	-10.00	6898.00	3200	20230731	-10.94	1969	20231031	44.74	2885	-1.21	20240527	2010	41.79	20240419	3200	-10.94	20230731	1969	44.74	20231031	3.05	N	081580	500	77 억		431988	N	N	0	N	00	N
34	20240527	160646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	90	2	3.22	664357380	234618	36.97	2790	2885	2735	3630	1960	2795	2831.63	2.69	0	16417	2945	2870	2720	2645	2495	2907	2682	78	835	500	2010	5	1	15508143	447	-288.50	0.42	12	1.51	-10.00	6898.00	3200	20230731	-9.84	1969	20231031	46.52	2885	0.00	20240527	2010	43.53	20240419	3200	-9.84	20230731	1969	46.52	20231031	3.03	N	081580	500	77 억		417083	N	N	0	N	00	N
35	20240527	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	90	2	3.22	571403620	202333	31.88	2790	2885	2735	3630	1960	2795	2824.08	2.69	0	15205	2945	2870	2720	2645	2495	2907	2682	78	835	500	2010	5	1	15508143	447	-288.50	0.42	12	1.30	-10.00	6898.00	3200	20230731	-9.84	1969	20231031	46.52	2885	0.00	20240527	2010	43.53	20240419	3200	-9.84	20230731	1969	46.52	20231031	3.03	N	081580	500	77 억		417083	N	N	0	N	00	N
36	20240527	140655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	45	2	1.61	459265570	163093	25.70	2790	2855	2735	3630	1960	2795	2815.97	2.69	0	145	2945	2870	2720	2645	2495	2907	2682	78	835	500	2010	5	1	15508143	440	-284.00	0.41	12	1.05	-10.00	6898.00	3200	20230731	-11.25	1969	20231031	44.24	2855	-0.53	20240527	2010	41.29	20240419	3200	-11.25	20230731	1969	44.24	20231031	3.03	N	081580	500	77 억		417083	N	N	0	N	00	N
37	20240527	130654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2820	25	2	0.89	417525415	148338	23.37	2790	2855	2735	3630	1960	2795	2814.69	2.69	0	-220	2945	2870	2720	2645	2495	2907	2682	78	835	500	2010	5	1	15508143	437	-282.00	0.41	12	0.96	-10.00	6898.00	3200	20230731	-11.88	1969	20231031	43.22	2855	-1.23	20240527	2010	40.30	20240419	3200	-11.88	20230731	1969	43.22	20231031	3.03	N	081580	500	77 억		417083	N	N	0	N	00	N
38	20240527	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	35	2	1.25	365190695	129715	20.44	2790	2855	2735	3630	1960	2795	2815.33	2.69	0	563	2945	2870	2720	2645	2495	2907	2682	78	835	500	2010	5	1	15508143	439	-283.00	0.41	12	0.84	-10.00	6898.00	3200	20230731	-11.56	1969	20231031	43.73	2855	-0.88	20240527	2010	40.80	20240419	3200	-11.56	20230731	1969	43.73	20231031	3.03	N	081580	500	77 억		417083	N	N	0	N	00	N
39	20240527	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	10	2	0.36	325120640	115537	18.20	2790	2855	2735	3630	1960	2795	2814.00	2.69	0	3668	2945	2870	2720	2645	2495	2907	2682	78	835	500	2010	5	1	15508143	435	-280.50	0.41	12	0.75	-10.00	6898.00	3200	20230731	-12.34	1969	20231031	42.46	2855	-1.75	20240527	2010	39.55	20240419	3200	-12.34	20230731	1969	42.46	20231031	3.03	N	081580	500	77 억		417083	N	N	0	N	00	N
40	20240527	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	10	2	0.36	264342325	94029	14.82	2790	2855	2735	3630	1960	2795	2811.29	2.69	0	-530	2945	2870	2720	2645	2495	2907	2682	78	835	500	2010	5	1	15508143	435	-280.50	0.41	12	0.61	-10.00	6898.00	3200	20230731	-12.34	1969	20231031	42.46	2855	-1.75	20240527	2010	39.55	20240419	3200	-12.34	20230731	1969	42.46	20231031	3.03	N	081580	500	77 억		417083	N	N	0	N	00	N
41	20240527	090654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2790	-5	5	-0.18	80501180	28861	4.55	2790	2830	2735	3630	1960	2795	2789.27	2.69	0	1316	2945	2870	2720	2645	2495	2907	2682	78	835	500	2010	5	1	15508143	433	-279.00	0.40	12	0.19	-10.00	6898.00	3200	20230731	-12.81	1969	20231031	41.70	2830	-1.41	20240527	2010	38.81	20240419	3200	-12.81	20230731	1969	41.70	20231031	3.03	N	081580	500	77 억		417083	N	N	0	N	00	N
42	20240524	160620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2795	225	2	8.75	1723591735	633831	1214.14	2570	2795	2570	3340	1800	2570	2718.78	2.32	0	55088	2656	2612	2556	2512	2456	2635	2535	78	770	500	1850	5	1	15508143	433	-279.50	0.41	12	4.09	-10.00	6898.00	3200	20230731	-12.66	1969	20231031	41.95	2795	0.00	20240524	2010	39.05	20240419	3200	-12.66	20230731	1969	41.95	20231031	3.07	N	081580	500	77 억		359954	N	N	0	N	00	N
43	20240524	150619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2785	215	2	8.37	1606421065	591760	1133.55	2570	2795	2570	3340	1800	2570	2714.65	2.32	0	57380	2656	2612	2556	2512	2456	2635	2535	78	770	500	1850	5	1	15508143	432	-278.50	0.40	12	3.82	-10.00	6898.00	3200	20230731	-12.97	1969	20231031	41.44	2795	-0.36	20240524	2010	38.56	20240419	3200	-12.97	20230731	1969	41.44	20231031	3.07	N	081580	500	77 억		359954	N	N	0	N	00	N
44	20240524	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	175	2	6.81	1340124240	495540	949.24	2570	2790	2570	3340	1800	2570	2704.37	2.32	0	64672	2656	2612	2556	2512	2456	2635	2535	78	770	500	1850	5	1	15508143	426	-274.50	0.40	12	3.20	-10.00	6898.00	3200	20230731	-14.22	1969	20231031	39.41	2790	-1.61	20240524	2010	36.57	20240419	3200	-14.22	20230731	1969	39.41	20231031	3.07	N	081580	500	77 억		359954	N	N	0	N	00	N
45	20240524	130620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2715	145	2	5.64	1239410480	458705	878.68	2570	2790	2570	3340	1800	2570	2701.98	2.32	0	62754	2656	2612	2556	2512	2456	2635	2535	78	770	500	1850	5	1	15508143	421	-271.50	0.39	12	2.96	-10.00	6898.00	3200	20230731	-15.16	1969	20231031	37.89	2790	-2.69	20240524	2010	35.07	20240419	3200	-15.16	20230731	1969	37.89	20231031	3.07	N	081580	500	77 억		359954	N	N	0	N	00	N
46	20240524	120621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	180	2	7.00	716464850	263863	505.45	2570	2790	2570	3340	1800	2570	2715.29	2.32	0	35788	2656	2612	2556	2512	2456	2635	2535	78	770	500	1850	5	1	15508143	426	-275.00	0.40	12	1.70	-10.00	6898.00	3200	20230731	-14.06	1969	20231031	39.66	2790	-1.43	20240524	2010	36.82	20240419	3200	-14.06	20230731	1969	39.66	20231031	3.07	N	081580	500	77 억		359954	N	N	0	N	00	N
47	20240524	110619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	175	2	6.81	483760990	179325	343.51	2570	2760	2570	3340	1800	2570	2697.68	2.32	0	28841	2656	2612	2556	2512	2456	2635	2535	78	770	500	1850	5	1	15508143	426	-274.50	0.40	12	1.16	-10.00	6898.00	3200	20230731	-14.22	1969	20231031	39.41	2770	-0.90	20240516	2010	36.57	20240419	3200	-14.22	20230731	1969	39.41	20231031	3.07	N	081580	500	77 억		359954	N	N	0	N	00	N
48	20240524	100624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2715	145	2	5.64	286454695	107175	205.30	2570	2735	2570	3340	1800	2570	2672.78	2.32	0	13718	2656	2612	2556	2512	2456	2635	2535	78	770	500	1850	5	1	15508143	421	-271.50	0.39	12	0.69	-10.00	6898.00	3200	20230731	-15.16	1969	20231031	37.89	2770	-1.99	20240516	2010	35.07	20240419	3200	-15.16	20230731	1969	37.89	20231031	3.07	N	081580	500	77 억		359954	N	N	0	N	00	N
49	20240524	090620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2660	90	2	3.50	29393170	11376	21.79	2570	2660	2570	3340	1800	2570	2583.79	2.32	0	258	2656	2612	2556	2512	2456	2635	2535	78	770	500	1850	5	1	15508143	413	-266.00	0.39	12	0.07	-10.00	6898.00	3200	20230731	-16.88	1969	20231031	35.09	2770	-3.97	20240516	2010	32.34	20240419	3200	-16.88	20230731	1969	35.09	20231031	3.07	N	081580	500	77 억		359954	N	N	0	N	00	N
50	20240523	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	35	2	1.38	133330790	52007	50.34	2500	2600	2500	3295	1775	2535	2563.71	2.27	0	7040	2655	2595	2565	2505	2475	2580	2490	78	760	500	1820	5	1	15508143	399	-257.00	0.37	12	0.34	-10.00	6898.00	3200	20230731	-19.69	1969	20231031	30.52	2770	-7.22	20240516	2010	27.86	20240419	3200	-19.69	20230731	1969	30.52	20231031	3.04	N	081580	500	77 억		352530	N	N	0	N	00	N
51	20240523	150623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	35	2	1.38	123892310	48314	46.77	2500	2600	2500	3295	1775	2535	2564.31	2.27	0	3753	2655	2595	2565	2505	2475	2580	2490	78	760	500	1820	5	1	15508143	399	-257.00	0.37	12	0.31	-10.00	6898.00	3200	20230731	-19.69	1969	20231031	30.52	2770	-7.22	20240516	2010	27.86	20240419	3200	-19.69	20230731	1969	30.52	20231031	3.04	N	081580	500	77 억		352530	N	N	0	N	00	N
52	20240523	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2565	30	2	1.18	88614970	34513	33.41	2500	2600	2500	3295	1775	2535	2567.58	2.27	0	386	2655	2595	2565	2505	2475	2580	2490	78	760	500	1820	5	1	15508143	398	-256.50	0.37	12	0.22	-10.00	6898.00	3200	20230731	-19.84	1969	20231031	30.27	2770	-7.40	20240516	2010	27.61	20240419	3200	-19.84	20230731	1969	30.27	20231031	3.04	N	081580	500	77 억		352530	N	N	0	N	00	N
53	20240523	130621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	40	2	1.58	72283920	28158	27.26	2500	2600	2500	3295	1775	2535	2567.08	2.27	0	-1215	2655	2595	2565	2505	2475	2580	2490	78	760	500	1820	5	1	15508143	399	-257.50	0.37	12	0.18	-10.00	6898.00	3200	20230731	-19.53	1969	20231031	30.78	2770	-7.04	20240516	2010	28.11	20240419	3200	-19.53	20230731	1969	30.78	20231031	3.04	N	081580	500	77 억		352530	N	N	0	N	00	N
54	20240523	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	40	2	1.58	69694360	27152	26.28	2500	2600	2500	3295	1775	2535	2566.82	2.27	0	-905	2655	2595	2565	2505	2475	2580	2490	78	760	500	1820	5	1	15508143	399	-257.50	0.37	12	0.18	-10.00	6898.00	3200	20230731	-19.53	1969	20231031	30.78	2770	-7.04	20240516	2010	28.11	20240419	3200	-19.53	20230731	1969	30.78	20231031	3.04	N	081580	500	77 억		352530	N	N	0	N	00	N
55	20240523	110618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	40	2	1.58	64989895	25331	24.52	2500	2600	2500	3295	1775	2535	2565.63	2.27	0	-1719	2655	2595	2565	2505	2475	2580	2490	78	760	500	1820	5	1	15508143	399	-257.50	0.37	12	0.16	-10.00	6898.00	3200	20230731	-19.53	1969	20231031	30.78	2770	-7.04	20240516	2010	28.11	20240419	3200	-19.53	20230731	1969	30.78	20231031	3.04	N	081580	500	77 억		352530	N	N	0	N	00	N
56	20240523	100619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	40	2	1.58	46880820	18324	17.74	2500	2600	2500	3295	1775	2535	2558.44	2.27	0	-2966	2655	2595	2565	2505	2475	2580	2490	78	760	500	1820	5	1	15508143	399	-257.50	0.37	12	0.12	-10.00	6898.00	3200	20230731	-19.53	1969	20231031	30.78	2770	-7.04	20240516	2010	28.11	20240419	3200	-19.53	20230731	1969	30.78	20231031	3.04	N	081580	500	77 억		352530	N	N	0	N	00	N
57	20240523	090622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2520	-15	5	-0.59	12026600	4806	4.65	2500	2530	2500	3295	1775	2535	2502.41	2.27	0	502	2655	2595	2565	2505	2475	2580	2490	78	760	500	1820	5	1	15508143	391	-252.00	0.37	12	0.03	-10.00	6898.00	3200	20230731	-21.25	1969	20231031	27.98	2770	-9.03	20240516	2010	25.37	20240419	3200	-21.25	20230731	1969	27.98	20231031	3.04	N	081580	500	77 억		352530	N	N	0	N	00	N
58	20240522	160613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2535	-90	5	-3.43	265037370	103308	110.31	2620	2625	2535	3410	1840	2625	2565.51	2.16	0	13855	2718	2671	2643	2596	2568	2657	2582	78	785	500	1890	5	1	15508143	393	-253.50	0.37	12	0.67	-10.00	6898.00	3200	20230731	-20.78	1969	20231031	28.75	2770	-8.48	20240516	2010	26.12	20240419	3200	-20.78	20230731	1969	28.75	20231031	3.08	N	081580	500	77 억		335246	N	N	0	N	00	N
59	20240522	150617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2560	-65	5	-2.48	237715975	92549	98.82	2620	2625	2540	3410	1840	2625	2568.54	2.16	0	13705	2718	2671	2643	2596	2568	2657	2582	78	785	500	1890	5	1	15508143	397	-256.00	0.37	12	0.60	-10.00	6898.00	3200	20230731	-20.00	1969	20231031	30.02	2770	-7.58	20240516	2010	27.36	20240419	3200	-20.00	20230731	1969	30.02	20231031	3.08	N	081580	500	77 억		335246	N	N	0	N	00	N
60	20240522	140619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	-55	5	-2.10	220262780	85744	91.56	2620	2625	2540	3410	1840	2625	2568.84	2.16	0	13747	2718	2671	2643	2596	2568	2657	2582	78	785	500	1890	5	1	15508143	399	-257.00	0.37	12	0.55	-10.00	6898.00	3200	20230731	-19.69	1969	20231031	30.52	2770	-7.22	20240516	2010	27.86	20240419	3200	-19.69	20230731	1969	30.52	20231031	3.08	N	081580	500	77 억		335246	N	N	0	N	00	N
61	20240522	130615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2555	-70	5	-2.67	182248135	70932	75.74	2620	2625	2540	3410	1840	2625	2569.34	2.16	0	14572	2718	2671	2643	2596	2568	2657	2582	78	785	500	1890	5	1	15508143	396	-255.50	0.37	12	0.46	-10.00	6898.00	3200	20230731	-20.16	1969	20231031	29.76	2770	-7.76	20240516	2010	27.11	20240419	3200	-20.16	20230731	1969	29.76	20231031	3.08	N	081580	500	77 억		335246	N	N	0	N	00	N
62	20240522	120645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2545	-80	5	-3.05	167348440	65109	69.52	2620	2625	2540	3410	1840	2625	2570.28	2.16	0	16131	2718	2671	2643	2596	2568	2657	2582	78	785	500	1890	5	1	15508143	395	-254.50	0.37	12	0.42	-10.00	6898.00	3200	20230731	-20.47	1969	20231031	29.25	2770	-8.12	20240516	2010	26.62	20240419	3200	-20.47	20230731	1969	29.25	20231031	3.08	N	081580	500	77 억		335246	N	N	0	N	00	N
63	20240522	110618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	-25	5	-0.95	112349375	43596	46.55	2620	2625	2550	3410	1840	2625	2577.06	2.16	0	5430	2718	2671	2643	2596	2568	2657	2582	78	785	500	1890	5	1	15508143	403	-260.00	0.38	12	0.28	-10.00	6898.00	3200	20230731	-18.75	1969	20231031	32.05	2770	-6.14	20240516	2010	29.35	20240419	3200	-18.75	20230731	1969	32.05	20231031	3.08	N	081580	500	77 억		335246	N	N	0	N	00	N
64	20240522	100617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2595	-30	5	-1.14	86246825	33535	35.81	2620	2625	2550	3410	1840	2625	2571.85	2.16	0	6055	2718	2671	2643	2596	2568	2657	2582	78	785	500	1890	5	1	15508143	402	-259.50	0.38	12	0.22	-10.00	6898.00	3200	20230731	-18.91	1969	20231031	31.79	2770	-6.32	20240516	2010	29.10	20240419	3200	-18.91	20230731	1969	31.79	20231031	3.08	N	081580	500	77 억		335246	N	N	0	N	00	N
65	20240522	090617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2585	-40	5	-1.52	3253470	1252	1.34	2620	2620	2585	3410	1840	2625	2598.62	2.16	0	-1121	2718	2671	2643	2596	2568	2657	2582	78	785	500	1890	5	1	15508143	401	-258.50	0.37	12	0.01	-10.00	6898.00	3200	20230731	-19.22	1969	20231031	31.28	2770	-6.68	20240516	2010	28.61	20240419	3200	-19.22	20230731	1969	31.28	20231031	3.08	N	081580	500	77 억		335246	N	N	0	N	00	N
66	20240521	160610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	-50	5	-1.87	244588565	92773	71.94	2690	2690	2615	3475	1875	2675	2636.42	2.21	0	-7130	2738	2706	2663	2631	2588	2722	2647	78	800	500	1920	5	1	15508143	407	-262.50	0.38	12	0.60	-10.00	6898.00	3200	20230731	-17.97	1969	20231031	33.32	2770	-5.23	20240516	2010	30.60	20240419	3200	-17.97	20230731	1969	33.32	20231031	3.12	N	081580	500	77 억		343390	N	N	0	N	00	N
67	20240521	150616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2645	-30	5	-1.12	194552705	73774	57.21	2690	2690	2615	3475	1875	2675	2637.14	2.21	0	-647	2738	2706	2663	2631	2588	2722	2647	78	800	500	1920	5	1	15508143	410	-264.50	0.38	12	0.48	-10.00	6898.00	3200	20230731	-17.34	1969	20231031	34.33	2770	-4.51	20240516	2010	31.59	20240419	3200	-17.34	20230731	1969	34.33	20231031	3.12	N	081580	500	77 억		343390	N	N	0	N	00	N
68	20240521	140614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2635	-40	5	-1.50	176129755	66812	51.81	2690	2690	2615	3475	1875	2675	2636.20	2.21	0	1193	2738	2706	2663	2631	2588	2722	2647	78	800	500	1920	5	1	15508143	409	-263.50	0.38	12	0.43	-10.00	6898.00	3200	20230731	-17.66	1969	20231031	33.82	2770	-4.87	20240516	2010	31.09	20240419	3200	-17.66	20230731	1969	33.82	20231031	3.12	N	081580	500	77 억		343390	N	N	0	N	00	N
69	20240521	130615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	-45	5	-1.68	164707245	62475	48.45	2690	2690	2615	3475	1875	2675	2636.37	2.21	0	2353	2738	2706	2663	2631	2588	2722	2647	78	800	500	1920	5	1	15508143	408	-263.00	0.38	12	0.40	-10.00	6898.00	3200	20230731	-17.81	1969	20231031	33.57	2770	-5.05	20240516	2010	30.85	20240419	3200	-17.81	20230731	1969	33.57	20231031	3.12	N	081580	500	77 억		343390	N	N	0	N	00	N
70	20240521	120615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	-45	5	-1.68	119303720	45166	35.02	2690	2690	2620	3475	1875	2675	2641.45	2.21	0	2354	2738	2706	2663	2631	2588	2722	2647	78	800	500	1920	5	1	15508143	408	-263.00	0.38	12	0.29	-10.00	6898.00	3200	20230731	-17.81	1969	20231031	33.57	2770	-5.05	20240516	2010	30.85	20240419	3200	-17.81	20230731	1969	33.57	20231031	3.12	N	081580	500	77 억		343390	N	N	0	N	00	N
71	20240521	110616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2640	-35	5	-1.31	112823685	42701	33.11	2690	2690	2620	3475	1875	2675	2642.18	2.21	0	2354	2738	2706	2663	2631	2588	2722	2647	78	800	500	1920	5	1	15508143	409	-264.00	0.38	12	0.28	-10.00	6898.00	3200	20230731	-17.50	1969	20231031	34.08	2770	-4.69	20240516	2010	31.34	20240419	3200	-17.50	20230731	1969	34.08	20231031	3.12	N	081580	500	77 억		343390	N	N	0	N	00	N
72	20240521	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	-45	5	-1.68	88788505	33546	26.01	2690	2690	2620	3475	1875	2675	2646.77	2.21	0	779	2738	2706	2663	2631	2588	2722	2647	78	800	500	1920	5	1	15508143	408	-263.00	0.38	12	0.22	-10.00	6898.00	3200	20230731	-17.81	1969	20231031	33.57	2770	-5.05	20240516	2010	30.85	20240419	3200	-17.81	20230731	1969	33.57	20231031	3.12	N	081580	500	77 억		343390	N	N	0	N	00	N
73	20240521	090611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2685	10	2	0.37	4893400	1824	1.41	2690	2690	2670	3475	1875	2675	2682.79	2.21	0	-420	2738	2706	2663	2631	2588	2722	2647	78	800	500	1920	5	1	15508143	416	-268.50	0.39	12	0.01	-10.00	6898.00	3200	20230731	-16.09	1969	20231031	36.36	2770	-3.07	20240516	2010	33.58	20240419	3200	-16.09	20230731	1969	36.36	20231031	3.12	N	081580	500	77 억		343390	N	N	0	N	00	N
74	20240517	160615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2690	0	3	0.00	456085365	170892	64.28	2685	2730	2555	3495	1885	2690	2668.85	2.47	0	-26079	2810	2750	2710	2650	2610	2780	2680	78	805	500	1930	5	1	15508143	417	-269.00	0.39	12	1.10	-10.00	6898.00	3375	20230510	-20.30	1969	20231031	36.62	2770	-2.89	20240516	2010	33.83	20240419	3200	-15.94	20230731	1969	36.62	20231031	2.89	N	081580	500	77 억		383225	N	N	0	N	00	N
75	20240517	150617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2690	0	3	0.00	437186970	163861	61.63	2685	2730	2555	3495	1885	2690	2668.04	2.47	0	-23818	2810	2750	2710	2650	2610	2780	2680	78	805	500	1930	5	1	15508143	417	-269.00	0.39	12	1.06	-10.00	6898.00	3375	20230510	-20.30	1969	20231031	36.62	2770	-2.89	20240516	2010	33.83	20240419	3200	-15.94	20230731	1969	36.62	20231031	2.89	N	081580	500	77 억		383225	N	N	0	N	00	N
76	20240517	140611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2665	-25	5	-0.93	373276960	140009	52.66	2685	2730	2555	3495	1885	2690	2666.09	2.47	0	-13949	2810	2750	2710	2650	2610	2780	2680	78	805	500	1930	5	1	15508143	413	-266.50	0.39	12	0.90	-10.00	6898.00	3375	20230510	-21.04	1969	20231031	35.35	2770	-3.79	20240516	2010	32.59	20240419	3200	-16.72	20230731	1969	35.35	20231031	2.89	N	081580	500	77 억		383225	N	N	0	N	00	N
77	20240517	130607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2680	-10	5	-0.37	344601045	129289	48.63	2685	2730	2555	3495	1885	2690	2665.35	2.47	0	-9518	2810	2750	2710	2650	2610	2780	2680	78	805	500	1930	5	1	15508143	416	-268.00	0.39	12	0.83	-10.00	6898.00	3375	20230510	-20.59	1969	20231031	36.11	2770	-3.25	20240516	2010	33.33	20240419	3200	-16.25	20230731	1969	36.11	20231031	2.89	N	081580	500	77 억		383225	N	N	0	N	00	N
78	20240517	120609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2680	-10	5	-0.37	297311625	111679	42.01	2685	2730	2555	3495	1885	2690	2662.20	2.47	0	-6881	2810	2750	2710	2650	2610	2780	2680	78	805	500	1930	5	1	15508143	416	-268.00	0.39	12	0.72	-10.00	6898.00	3375	20230510	-20.59	1969	20231031	36.11	2770	-3.25	20240516	2010	33.33	20240419	3200	-16.25	20230731	1969	36.11	20231031	2.89	N	081580	500	77 억		383225	N	N	0	N	00	N
79	20240517	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2680	-10	5	-0.37	276659440	103964	39.10	2685	2730	2555	3495	1885	2690	2661.11	2.47	0	-4649	2810	2750	2710	2650	2610	2780	2680	78	805	500	1930	5	1	15508143	416	-268.00	0.39	12	0.67	-10.00	6898.00	3375	20230510	-20.59	1969	20231031	36.11	2770	-3.25	20240516	2010	33.33	20240419	3200	-16.25	20230731	1969	36.11	20231031	2.89	N	081580	500	77 억		383225	N	N	0	N	00	N
80	20240517	100604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	-20	5	-0.74	238859490	89905	33.82	2685	2730	2555	3495	1885	2690	2656.80	2.47	0	-3232	2810	2750	2710	2650	2610	2780	2680	78	805	500	1930	5	1	15508143	414	-267.00	0.39	12	0.58	-10.00	6898.00	3375	20230510	-20.89	1969	20231031	35.60	2770	-3.61	20240516	2010	32.84	20240419	3200	-16.56	20230731	1969	35.60	20231031	2.89	N	081580	500	77 억		383225	N	N	0	N	00	N
81	20240517	090608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2675	-15	5	-0.56	27190875	10194	3.83	2685	2685	2650	3495	1885	2690	2667.34	2.47	0	-5791	2810	2750	2710	2650	2610	2780	2680	78	805	500	1930	5	1	15508143	415	-267.50	0.39	12	0.07	-10.00	6898.00	3375	20230510	-20.74	1969	20231031	35.86	2770	-3.43	20240516	2010	33.08	20240419	3200	-16.41	20230731	1969	35.86	20231031	2.89	N	081580	500	77 억		383225	N	N	0	N	00	N
82	20240516	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2690	30	2	1.13	717229015	264858	261.53	2680	2770	2670	3455	1865	2660	2707.98	2.25	0	34848	2763	2711	2643	2591	2523	2737	2617	78	795	500	1910	5	1	15508143	417	-269.00	0.39	12	1.71	-10.00	6898.00	3375	20230510	-20.30	1969	20231031	36.62	2770	-2.89	20240516	2010	33.83	20240419	3200	-15.94	20230731	1969	36.62	20231031	2.86	N	081580	500	77 억		349694	N	N	0	N	00	N
83	20240516	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2695	35	2	1.32	687042475	253600	250.41	2680	2770	2675	3455	1865	2660	2709.16	2.25	0	35463	2763	2711	2643	2591	2523	2737	2617	78	795	500	1910	5	1	15508143	418	-269.50	0.39	12	1.64	-10.00	6898.00	3375	20230510	-20.15	1969	20231031	36.87	2770	-2.71	20240516	2010	34.08	20240419	3200	-15.78	20230731	1969	36.87	20231031	2.86	N	081580	500	77 억		349694	N	N	0	N	00	N
84	20240516	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2695	35	2	1.32	625535005	230677	227.78	2680	2770	2680	3455	1865	2660	2711.74	2.25	0	34267	2763	2711	2643	2591	2523	2737	2617	78	795	500	1910	5	1	15508143	418	-269.50	0.39	12	1.49	-10.00	6898.00	3375	20230510	-20.15	1969	20231031	36.87	2770	-2.71	20240516	2010	34.08	20240419	3200	-15.78	20230731	1969	36.87	20231031	2.86	N	081580	500	77 억		349694	N	N	0	N	00	N
85	20240516	130605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2695	35	2	1.32	505877240	186179	183.84	2680	2770	2680	3455	1865	2660	2717.16	2.25	0	26212	2763	2711	2643	2591	2523	2737	2617	78	795	500	1910	5	1	15508143	418	-269.50	0.39	12	1.20	-10.00	6898.00	3375	20230510	-20.15	1969	20231031	36.87	2770	-2.71	20240516	2010	34.08	20240419	3200	-15.78	20230731	1969	36.87	20231031	2.86	N	081580	500	77 억		349694	N	N	0	N	00	N
86	20240516	120602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2700	40	2	1.50	438479540	161197	159.17	2680	2770	2680	3455	1865	2660	2720.15	2.25	0	22716	2763	2711	2643	2591	2523	2737	2617	78	795	500	1910	5	1	15508143	419	-270.00	0.39	12	1.04	-10.00	6898.00	3375	20230510	-20.00	1969	20231031	37.13	2770	-2.53	20240516	2010	34.33	20240419	3200	-15.62	20230731	1969	37.13	20231031	2.86	N	081580	500	77 억		349694	N	N	0	N	00	N
87	20240516	110601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	60	2	2.26	317553620	116379	114.92	2680	2770	2680	3455	1865	2660	2728.62	2.25	0	24848	2763	2711	2643	2591	2523	2737	2617	78	795	500	1910	5	1	15508143	422	-272.00	0.39	12	0.75	-10.00	6898.00	3375	20230510	-19.41	1969	20231031	38.14	2770	-1.81	20240516	2010	35.32	20240419	3200	-15.00	20230731	1969	38.14	20231031	2.86	N	081580	500	77 억		349694	N	N	0	N	00	N
88	20240516	100602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2735	75	2	2.82	240801095	88197	87.09	2680	2770	2680	3455	1865	2660	2730.26	2.25	0	25855	2763	2711	2643	2591	2523	2737	2617	78	795	500	1910	5	1	15508143	424	-273.50	0.40	12	0.57	-10.00	6898.00	3375	20230510	-18.96	1969	20231031	38.90	2770	-1.26	20240516	2010	36.07	20240419	3200	-14.53	20230731	1969	38.90	20231031	2.86	N	081580	500	77 억		349694	N	N	0	N	00	N
89	20240516	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2710	50	2	1.88	37168365	13787	13.61	2680	2710	2680	3455	1865	2660	2695.90	2.25	0	3871	2763	2711	2643	2591	2523	2737	2617	78	795	500	1910	5	1	15508143	420	-271.00	0.39	12	0.09	-10.00	6898.00	3375	20230510	-19.70	1969	20231031	37.63	2730	-0.73	20240510	2010	34.83	20240419	3200	-15.31	20230731	1969	37.63	20231031	2.86	N	081580	500	77 억		349694	N	N	0	N	00	N
90	20240514	160609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2660	55	2	2.11	267800810	101256	51.64	2610	2695	2575	3385	1825	2605	2644.79	2.26	0	-358	2775	2690	2635	2550	2495	2662	2522	78	780	500	1870	5	1	15508143	413	-266.00	0.39	12	0.65	-10.00	6898.00	3375	20230510	-21.19	1969	20231031	35.09	2730	-2.56	20240510	2010	32.34	20240419	3200	-16.88	20230731	1969	35.09	20231031	2.59	N	081580	500	77 억		350081	N	N	0	N	00	N
91	20240514	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2650	45	2	1.73	262391270	99214	50.60	2610	2695	2575	3385	1825	2605	2644.70	2.26	0	641	2775	2690	2635	2550	2495	2662	2522	78	780	500	1870	5	1	15508143	411	-265.00	0.38	12	0.64	-10.00	6898.00	3375	20230510	-21.48	1969	20231031	34.59	2730	-2.93	20240510	2010	31.84	20240419	3200	-17.19	20230731	1969	34.59	20231031	2.59	N	081580	500	77 억		350081	N	N	0	N	00	N
92	20240514	140610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2655	50	2	1.92	248271200	93913	47.89	2610	2695	2575	3385	1825	2605	2643.63	2.26	0	2167	2775	2690	2635	2550	2495	2662	2522	78	780	500	1870	5	1	15508143	412	-265.50	0.38	12	0.61	-10.00	6898.00	3375	20230510	-21.33	1969	20231031	34.84	2730	-2.75	20240510	2010	32.09	20240419	3200	-17.03	20230731	1969	34.84	20231031	2.59	N	081580	500	77 억		350081	N	N	0	N	00	N
93	20240514	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2650	45	2	1.73	221929325	83912	42.79	2610	2695	2575	3385	1825	2605	2644.79	2.26	0	679	2775	2690	2635	2550	2495	2662	2522	78	780	500	1870	5	1	15508143	411	-265.00	0.38	12	0.54	-10.00	6898.00	3375	20230510	-21.48	1969	20231031	34.59	2730	-2.93	20240510	2010	31.84	20240419	3200	-17.19	20230731	1969	34.59	20231031	2.59	N	081580	500	77 억		350081	N	N	0	N	00	N
94	20240514	120609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2655	50	2	1.92	201535395	76192	38.86	2610	2695	2575	3385	1825	2605	2645.10	2.26	0	1738	2775	2690	2635	2550	2495	2662	2522	78	780	500	1870	5	1	15508143	412	-265.50	0.38	12	0.49	-10.00	6898.00	3375	20230510	-21.33	1969	20231031	34.84	2730	-2.75	20240510	2010	32.09	20240419	3200	-17.03	20230731	1969	34.84	20231031	2.59	N	081580	500	77 억		350081	N	N	0	N	00	N
95	20240514	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2660	55	2	2.11	185350075	70083	35.74	2610	2695	2575	3385	1825	2605	2644.72	2.26	0	821	2775	2690	2635	2550	2495	2662	2522	78	780	500	1870	5	1	15508143	413	-266.00	0.39	12	0.45	-10.00	6898.00	3375	20230510	-21.19	1969	20231031	35.09	2730	-2.56	20240510	2010	32.34	20240419	3200	-16.88	20230731	1969	35.09	20231031	2.59	N	081580	500	77 억		350081	N	N	0	N	00	N
96	20240514	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2635	30	2	1.15	70449140	26965	13.75	2610	2640	2575	3385	1825	2605	2612.61	2.26	0	127	2775	2690	2635	2550	2495	2662	2522	78	780	500	1870	5	1	15508143	409	-263.50	0.38	12	0.17	-10.00	6898.00	3375	20230510	-21.93	1969	20231031	33.82	2730	-3.48	20240510	2010	31.09	20240419	3200	-17.66	20230731	1969	33.82	20231031	2.59	N	081580	500	77 억		350081	N	N	0	N	00	N
97	20240514	090609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	-30	5	-1.15	13987925	5414	2.76	2610	2610	2575	3385	1825	2605	2583.66	2.26	0	413	2775	2690	2635	2550	2495	2662	2522	78	780	500	1870	5	1	15508143	399	-257.50	0.37	12	0.03	-10.00	6898.00	3375	20230510	-23.70	1969	20231031	30.78	2730	-5.68	20240510	2010	28.11	20240419	3200	-19.53	20230731	1969	30.78	20231031	2.59	N	081580	500	77 억		350081	N	N	0	N	00	N
98	20240513	160608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2605	-85	5	-3.16	514120475	195525	39.18	2690	2720	2580	3495	1885	2690	2629.45	2.47	0	-29308	2876	2782	2636	2542	2396	2830	2590	78	805	500	1930	5	1	15508143	404	-260.50	0.38	12	1.26	-10.00	6898.00	3375	20230510	-22.81	1969	20231031	32.30	2730	-4.58	20240510	2010	29.60	20240419	3200	-18.59	20230731	1969	32.30	20231031	2.59	N	081580	500	77 억		382779	N	N	0	N	00	N
99	20240513	150611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2620	-70	5	-2.60	479824125	182367	36.54	2690	2720	2580	3495	1885	2690	2631.09	2.47	0	-26432	2876	2782	2636	2542	2396	2830	2590	78	805	500	1930	5	1	15508143	406	-262.00	0.38	12	1.18	-10.00	6898.00	3375	20230510	-22.37	1969	20231031	33.06	2730	-4.03	20240510	2010	30.35	20240419	3200	-18.12	20230731	1969	33.06	20231031	2.59	N	081580	500	77 억		382779	N	N	0	N	00	N
100	20240513	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2620	-70	5	-2.60	398358205	151244	30.31	2690	2720	2580	3495	1885	2690	2633.88	2.47	0	-23173	2876	2782	2636	2542	2396	2830	2590	78	805	500	1930	5	1	15508143	406	-262.00	0.38	12	0.98	-10.00	6898.00	3375	20230510	-22.37	1969	20231031	33.06	2730	-4.03	20240510	2010	30.35	20240419	3200	-18.12	20230731	1969	33.06	20231031	2.59	N	081580	500	77 억		382779	N	N	0	N	00	N
101	20240513	130603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	-65	5	-2.42	387058340	146932	29.44	2690	2720	2580	3495	1885	2690	2634.27	2.47	0	-23135	2876	2782	2636	2542	2396	2830	2590	78	805	500	1930	5	1	15508143	407	-262.50	0.38	12	0.95	-10.00	6898.00	3375	20230510	-22.22	1969	20231031	33.32	2730	-3.85	20240510	2010	30.60	20240419	3200	-17.97	20230731	1969	33.32	20231031	2.59	N	081580	500	77 억		382779	N	N	0	N	00	N
102	20240513	120609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	-75	5	-2.79	358581795	136083	27.27	2690	2720	2580	3495	1885	2690	2635.02	2.47	0	-24372	2876	2782	2636	2542	2396	2830	2590	78	805	500	1930	5	1	15508143	406	-261.50	0.38	12	0.88	-10.00	6898.00	3375	20230510	-22.52	1969	20231031	32.81	2730	-4.21	20240510	2010	30.10	20240419	3200	-18.28	20230731	1969	32.81	20231031	2.59	N	081580	500	77 억		382779	N	N	0	N	00	N
103	20240513	110607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2645	-45	5	-1.67	179809845	67765	13.58	2690	2720	2630	3495	1885	2690	2653.43	2.47	0	-7318	2876	2782	2636	2542	2396	2830	2590	78	805	500	1930	5	1	15508143	410	-264.50	0.38	12	0.44	-10.00	6898.00	3375	20230510	-21.63	1969	20231031	34.33	2730	-3.11	20240510	2010	31.59	20240419	3200	-17.34	20230731	1969	34.33	20231031	2.59	N	081580	500	77 억		382779	N	N	0	N	00	N
104	20240513	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	-20	5	-0.74	132423540	49857	9.99	2690	2720	2630	3495	1885	2690	2656.07	2.47	0	-2098	2876	2782	2636	2542	2396	2830	2590	78	805	500	1930	5	1	15508143	414	-267.00	0.39	12	0.32	-10.00	6898.00	3375	20230510	-20.89	1969	20231031	35.60	2730	-2.20	20240510	2010	32.84	20240419	3200	-16.56	20230731	1969	35.60	20231031	2.59	N	081580	500	77 억		382779	N	N	0	N	00	N
105	20240513	090609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2660	-30	5	-1.12	10242365	3829	0.77	2690	2690	2650	3495	1885	2690	2674.95	2.47	0	-392	2876	2782	2636	2542	2396	2830	2590	78	805	500	1930	5	1	15508143	413	-266.00	0.39	12	0.02	-10.00	6898.00	3375	20230510	-21.19	1969	20231031	35.09	2730	-2.56	20240510	2010	32.34	20240419	3200	-16.88	20230731	1969	35.09	20231031	2.59	N	081580	500	77 억		382779	N	N	0	N	00	N
106	20240510	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2690	105	2	4.06	1320559485	498641	337.49	2585	2730	2490	3360	1810	2585	2648.31	2.05	0	61314	2648	2616	2568	2536	2488	2632	2552	78	775	500	1860	5	1	15508143	417	-269.00	0.39	12	3.22	-10.00	6898.00	3375	20230510	-20.30	1969	20231031	36.62	2730	-1.47	20240510	2010	33.83	20240419	3375	-20.30	20230510	1969	36.62	20231031	2.42	N	081580	500	77 억		318016	N	N	0	N	00	N
107	20240510	150556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2685	100	2	3.87	1291772920	487932	330.24	2585	2730	2490	3360	1810	2585	2647.44	2.05	0	61138	2648	2616	2568	2536	2488	2632	2552	78	775	500	1860	5	1	15508143	416	-268.50	0.39	12	3.15	-10.00	6898.00	3375	20230510	-20.44	1969	20231031	36.36	2730	-1.65	20240510	2010	33.58	20240419	3375	-20.44	20230510	1969	36.36	20231031	2.42	N	081580	500	77 억		318016	N	N	0	N	00	N
108	20240510	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2700	115	2	4.45	1235346010	466902	316.00	2585	2730	2490	3360	1810	2585	2645.84	2.05	0	64971	2648	2616	2568	2536	2488	2632	2552	78	775	500	1860	5	1	15508143	419	-270.00	0.39	12	3.01	-10.00	6898.00	3375	20230510	-20.00	1969	20231031	37.13	2730	-1.10	20240510	2010	34.33	20240419	3375	-20.00	20230510	1969	37.13	20231031	2.42	N	081580	500	77 억		318016	N	N	0	N	00	N
109	20240510	130552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2675	90	2	3.48	1073774305	406897	275.39	2585	2730	2490	3360	1810	2585	2638.93	2.05	0	53261	2648	2616	2568	2536	2488	2632	2552	78	775	500	1860	5	1	15508143	415	-267.50	0.39	12	2.62	-10.00	6898.00	3375	20230510	-20.74	1969	20231031	35.86	2730	-2.01	20240510	2010	33.08	20240419	3375	-20.74	20230510	1969	35.86	20231031	2.42	N	081580	500	77 억		318016	N	N	0	N	00	N
110	20240510	120551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	85	2	3.29	1001571115	379789	257.04	2585	2730	2490	3360	1810	2585	2637.18	2.05	0	45461	2648	2616	2568	2536	2488	2632	2552	78	775	500	1860	5	1	15508143	414	-267.00	0.39	12	2.45	-10.00	6898.00	3375	20230510	-20.89	1969	20231031	35.60	2730	-2.20	20240510	2010	32.84	20240419	3375	-20.89	20230510	1969	35.60	20231031	2.42	N	081580	500	77 억		318016	N	N	0	N	00	N
111	20240510	110553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2665	80	2	3.09	648069645	248279	168.04	2585	2695	2490	3360	1810	2585	2610.25	2.05	0	14125	2648	2616	2568	2536	2488	2632	2552	78	775	500	1860	5	1	15508143	413	-266.50	0.39	12	1.60	-10.00	6898.00	3375	20230510	-21.04	1969	20231031	35.35	2695	-1.11	20240510	2010	32.59	20240419	3375	-21.04	20230510	1969	35.35	20231031	2.42	N	081580	500	77 억		318016	N	N	0	N	00	N
112	20240510	100553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2565	-20	5	-0.77	174233815	69291	46.90	2585	2585	2490	3360	1810	2585	2514.52	2.05	0	9576	2648	2616	2568	2536	2488	2632	2552	78	775	500	1860	5	1	15508143	398	-256.50	0.37	12	0.45	-10.00	6898.00	3375	20230510	-24.00	1969	20231031	30.27	2660	-3.57	20240207	2010	27.61	20240419	3375	-24.00	20230510	1969	30.27	20231031	2.42	N	081580	500	77 억		318016	N	N	0	N	00	N
113	20240510	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2560	-25	5	-0.97	673020	262	0.18	2585	2585	2555	3360	1810	2585	2568.78	2.05	0	-12	2648	2616	2568	2536	2488	2632	2552	78	775	500	1860	5	1	15508143	397	-256.00	0.37	12	0.00	-10.00	6898.00	3375	20230510	-24.15	1969	20231031	30.02	2660	-3.76	20240207	2010	27.36	20240419	3375	-24.15	20230510	1969	30.02	20231031	2.42	N	081580	500	77 억		318016	N	N	0	N	00	N
114	20240509	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2585	10	2	0.39	378132450	147742	56.41	2550	2600	2520	3345	1805	2575	2559.18	2.17	0	-17176	2728	2651	2568	2491	2408	2690	2530	78	770	500	1850	5	1	15508143	401	-258.50	0.37	12	0.95	-10.00	6898.00	3375	20230510	-23.41	1969	20231031	31.28	2660	-2.82	20240207	2010	28.61	20240419	3375	-23.41	20230510	1969	31.28	20231031	2.36	N	081580	500	77 억		336051	N	N	0	N	00	N
115	20240509	150604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	0	3	0.00	350078230	136876	52.26	2550	2600	2520	3345	1805	2575	2557.63	2.17	0	-13509	2728	2651	2568	2491	2408	2690	2530	78	770	500	1850	5	1	15508143	399	-257.50	0.37	12	0.88	-10.00	6898.00	3375	20230510	-23.70	1969	20231031	30.78	2660	-3.20	20240207	2010	28.11	20240419	3375	-23.70	20230510	1969	30.78	20231031	2.36	N	081580	500	77 억		336051	N	N	0	N	00	N
116	20240509	140549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2565	-10	5	-0.39	274757625	107563	41.07	2550	2600	2520	3345	1805	2575	2554.39	2.17	0	-5508	2728	2651	2568	2491	2408	2690	2530	78	770	500	1850	5	1	15508143	398	-256.50	0.37	12	0.69	-10.00	6898.00	3375	20230510	-24.00	1969	20231031	30.27	2660	-3.57	20240207	2010	27.61	20240419	3375	-24.00	20230510	1969	30.27	20231031	2.36	N	081580	500	77 억		336051	N	N	0	N	00	N
117	20240509	130552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2595	20	2	0.78	263610350	103230	39.41	2550	2600	2520	3345	1805	2575	2553.62	2.17	0	-3225	2728	2651	2568	2491	2408	2690	2530	78	770	500	1850	5	1	15508143	402	-259.50	0.38	12	0.67	-10.00	6898.00	3375	20230510	-23.11	1969	20231031	31.79	2660	-2.44	20240207	2010	29.10	20240419	3375	-23.11	20230510	1969	31.79	20231031	2.36	N	081580	500	77 억		336051	N	N	0	N	00	N
118	20240509	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2585	10	2	0.39	234568035	92011	35.13	2550	2600	2520	3345	1805	2575	2549.35	2.17	0	-713	2728	2651	2568	2491	2408	2690	2530	78	770	500	1850	5	1	15508143	401	-258.50	0.37	12	0.59	-10.00	6898.00	3375	20230510	-23.41	1969	20231031	31.28	2660	-2.82	20240207	2010	28.61	20240419	3375	-23.41	20230510	1969	31.28	20231031	2.36	N	081580	500	77 억		336051	N	N	0	N	00	N
119	20240509	110544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	-5	5	-0.19	177453765	69956	26.71	2550	2580	2520	3345	1805	2575	2536.65	2.17	0	709	2728	2651	2568	2491	2408	2690	2530	78	770	500	1850	5	1	15508143	399	-257.00	0.37	12	0.45	-10.00	6898.00	3375	20230510	-23.85	1969	20231031	30.52	2660	-3.38	20240207	2010	27.86	20240419	3375	-23.85	20230510	1969	30.52	20231031	2.36	N	081580	500	77 억		336051	N	N	0	N	00	N
120	20240509	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2520	-55	5	-2.14	144268030	56969	21.75	2550	2560	2520	3345	1805	2575	2532.40	2.17	0	805	2728	2651	2568	2491	2408	2690	2530	78	770	500	1850	5	1	15508143	391	-252.00	0.37	12	0.37	-10.00	6898.00	3375	20230510	-25.33	1969	20231031	27.98	2660	-5.26	20240207	2010	25.37	20240419	3375	-25.33	20230510	1969	27.98	20231031	2.36	N	081580	500	77 억		336051	N	N	0	N	00	N
121	20240509	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	-25	5	-0.97	6677170	2623	1.00	2550	2555	2530	3345	1805	2575	2545.62	2.17	0	-1570	2728	2651	2568	2491	2408	2690	2530	78	770	500	1850	5	1	15508143	395	-255.00	0.37	12	0.02	-10.00	6898.00	3375	20230510	-24.44	1969	20231031	29.51	2660	-4.14	20240207	2010	26.87	20240419	3375	-24.44	20230510	1969	29.51	20231031	2.36	N	081580	500	77 억		336051	N	N	0	N	00	N
122	20240508	160542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	80	2	3.21	673235340	261916	229.23	2505	2645	2485	3240	1750	2495	2570.42	1.86	0	46316	2531	2512	2481	2462	2431	2522	2472	78	745	500	1790	5	1	15508143	399	-257.50	0.37	12	1.69	-10.00	6898.00	3375	20230510	-23.70	1969	20231031	30.78	2660	-3.20	20240207	2010	28.11	20240419	3375	-23.70	20230510	1969	30.78	20231031	2.32	N	081580	500	77 억		287843	N	N	0	N	00	N
123	20240508	150547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2560	65	2	2.61	650515015	253088	221.50	2505	2645	2485	3240	1750	2495	2570.31	1.86	0	46764	2531	2512	2481	2462	2431	2522	2472	78	745	500	1790	5	1	15508143	397	-256.00	0.37	12	1.63	-10.00	6898.00	3375	20230510	-24.15	1969	20231031	30.02	2660	-3.76	20240207	2010	27.36	20240419	3375	-24.15	20230510	1969	30.02	20231031	2.32	N	081580	500	77 억		287843	N	N	0	N	00	N
124	20240508	140540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	55	2	2.20	608738840	236652	207.12	2505	2645	2485	3240	1750	2495	2572.30	1.86	0	43683	2531	2512	2481	2462	2431	2522	2472	78	745	500	1790	5	1	15508143	395	-255.00	0.37	12	1.53	-10.00	6898.00	3375	20230510	-24.44	1969	20231031	29.51	2660	-4.14	20240207	2010	26.87	20240419	3375	-24.44	20230510	1969	29.51	20231031	2.32	N	081580	500	77 억		287843	N	N	0	N	00	N
125	20240508	130538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2555	60	2	2.40	591793425	229987	201.28	2505	2645	2485	3240	1750	2495	2573.16	1.86	0	43997	2531	2512	2481	2462	2431	2522	2472	78	745	500	1790	5	1	15508143	396	-255.50	0.37	12	1.48	-10.00	6898.00	3375	20230510	-24.30	1969	20231031	29.76	2660	-3.95	20240207	2010	27.11	20240419	3375	-24.30	20230510	1969	29.76	20231031	2.32	N	081580	500	77 억		287843	N	N	0	N	00	N
126	20240508	120540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2565	70	2	2.81	538393485	209017	182.93	2505	2645	2485	3240	1750	2495	2575.84	1.86	0	43792	2531	2512	2481	2462	2431	2522	2472	78	745	500	1790	5	1	15508143	398	-256.50	0.37	12	1.35	-10.00	6898.00	3375	20230510	-24.00	1969	20231031	30.27	2660	-3.57	20240207	2010	27.61	20240419	3375	-24.00	20230510	1969	30.27	20231031	2.32	N	081580	500	77 억		287843	N	N	0	N	00	N
127	20240508	110616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	135	2	5.41	494279850	191931	167.98	2505	2645	2485	3240	1750	2495	2575.30	1.86	0	41502	2531	2512	2481	2462	2431	2522	2472	78	745	500	1790	5	1	15508143	408	-263.00	0.38	12	1.24	-10.00	6898.00	3375	20230510	-22.07	1969	20231031	33.57	2660	-1.13	20240207	2010	30.85	20240419	3375	-22.07	20230510	1969	33.57	20231031	2.32	N	081580	500	77 억		287843	N	N	0	N	00	N
128	20240508	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2590	95	2	3.81	208014420	81903	71.68	2505	2590	2485	3240	1750	2495	2539.77	1.86	0	20156	2531	2512	2481	2462	2431	2522	2472	78	745	500	1790	5	1	15508143	402	-259.00	0.38	12	0.53	-10.00	6898.00	3375	20230510	-23.26	1969	20231031	31.54	2660	-2.63	20240207	2010	28.86	20240419	3375	-23.26	20230510	1969	31.54	20231031	2.32	N	081580	500	77 억		287843	N	N	0	N	00	N
129	20240508	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2510	15	2	0.60	8030755	3206	2.81	2505	2510	2485	3240	1750	2495	2504.91	1.86	0	-791	2531	2512	2481	2462	2431	2522	2472	78	745	500	1790	5	1	15508143	389	-251.00	0.36	12	0.02	-10.00	6898.00	3375	20230510	-25.63	1969	20231031	27.48	2660	-5.64	20240207	2010	24.88	20240419	3375	-25.63	20230510	1969	27.48	20231031	2.32	N	081580	500	77 억		287843	N	N	0	N	00	N
130	20240503	160557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2455	40	2	1.66	156640375	64213	70.22	2415	2475	2400	3135	1695	2415	2439.39	1.78	0	5566	2501	2457	2421	2377	2341	2480	2400	78	720	500	1730	5	1	15508143	381	-245.50	0.36	12	0.41	-10.00	6898.00	3375	20230510	-27.26	1969	20231031	24.68	2660	-7.71	20240207	2010	22.14	20240419	3375	-27.26	20230510	1969	24.68	20231031	2.33	N	081580	500	77 억		275918	N	N	0	N	00	N
131	20240503	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	15	2	0.62	144459240	59236	64.77	2415	2475	2400	3135	1695	2415	2438.71	1.78	0	6721	2501	2457	2421	2377	2341	2480	2400	78	720	500	1730	5	1	15508143	377	-243.00	0.35	12	0.38	-10.00	6898.00	3375	20230510	-28.00	1969	20231031	23.41	2660	-8.65	20240207	2010	20.90	20240419	3375	-28.00	20230510	1969	23.41	20231031	2.33	N	081580	500	77 억		275918	N	N	0	N	00	N
132	20240503	140556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2440	25	2	1.04	138395490	56743	62.05	2415	2475	2400	3135	1695	2415	2438.99	1.78	0	6230	2501	2457	2421	2377	2341	2480	2400	78	720	500	1730	5	1	15508143	378	-244.00	0.35	12	0.37	-10.00	6898.00	3375	20230510	-27.70	1969	20231031	23.92	2660	-8.27	20240207	2010	21.39	20240419	3375	-27.70	20230510	1969	23.92	20231031	2.33	N	081580	500	77 억		275918	N	N	0	N	00	N
133	20240503	130557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2440	25	2	1.04	133707200	54815	59.94	2415	2475	2400	3135	1695	2415	2439.24	1.78	0	6213	2501	2457	2421	2377	2341	2480	2400	78	720	500	1730	5	1	15508143	378	-244.00	0.35	12	0.35	-10.00	6898.00	3375	20230510	-27.70	1969	20231031	23.92	2660	-8.27	20240207	2010	21.39	20240419	3375	-27.70	20230510	1969	23.92	20231031	2.33	N	081580	500	77 억		275918	N	N	0	N	00	N
134	20240503	120554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	35	2	1.45	130476410	53491	58.49	2415	2475	2400	3135	1695	2415	2439.22	1.78	0	6024	2501	2457	2421	2377	2341	2480	2400	78	720	500	1730	5	1	15508143	380	-245.00	0.36	12	0.34	-10.00	6898.00	3375	20230510	-27.41	1969	20231031	24.43	2660	-7.89	20240207	2010	21.89	20240419	3375	-27.41	20230510	1969	24.43	20231031	2.33	N	081580	500	77 억		275918	N	N	0	N	00	N
135	20240503	110554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	35	2	1.45	109215965	44775	48.96	2415	2475	2400	3135	1695	2415	2439.22	1.78	0	6099	2501	2457	2421	2377	2341	2480	2400	78	720	500	1730	5	1	15508143	380	-245.00	0.36	12	0.29	-10.00	6898.00	3375	20230510	-27.41	1969	20231031	24.43	2660	-7.89	20240207	2010	21.89	20240419	3375	-27.41	20230510	1969	24.43	20231031	2.33	N	081580	500	77 억		275918	N	N	0	N	00	N
136	20240503	100551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	35	2	1.45	100529470	41225	45.08	2415	2475	2400	3135	1695	2415	2438.56	1.78	0	5846	2501	2457	2421	2377	2341	2480	2400	78	720	500	1730	5	1	15508143	380	-245.00	0.36	12	0.27	-10.00	6898.00	3375	20230510	-27.41	1969	20231031	24.43	2660	-7.89	20240207	2010	21.89	20240419	3375	-27.41	20230510	1969	24.43	20231031	2.33	N	081580	500	77 억		275918	N	N	0	N	00	N
137	20240503	090551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2435	20	2	0.83	41884940	17098	18.70	2415	2475	2415	3135	1695	2415	2449.70	1.78	0	2335	2501	2457	2421	2377	2341	2480	2400	78	720	500	1730	5	1	15508143	378	-243.50	0.35	12	0.11	-10.00	6898.00	3375	20230510	-27.85	1969	20231031	23.67	2660	-8.46	20240207	2010	21.14	20240419	3375	-27.85	20230510	1969	23.67	20231031	2.33	N	081580	500	77 억		275918	N	N	0	N	00	N
138	20240502	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2415	0	3	0.00	220517495	90855	154.68	2410	2465	2385	3135	1695	2415	2427.14	1.72	0	9767	2448	2431	2403	2386	2358	2440	2395	78	720	500	1730	5	1	15508143	375	-241.50	0.35	12	0.59	-10.00	6898.00	3375	20230510	-28.44	1969	20231031	22.65	2660	-9.21	20240207	2010	20.15	20240419	3375	-28.44	20230510	1969	22.65	20231031	2.41	N	081580	500	77 억		267439	N	N	0	N	00	N
139	20240502	150551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	5	2	0.21	201052260	82798	140.96	2410	2465	2385	3135	1695	2415	2428.23	1.72	0	9584	2448	2431	2403	2386	2358	2440	2395	78	720	500	1730	5	1	15508143	375	-242.00	0.35	12	0.53	-10.00	6898.00	3375	20230510	-28.30	1969	20231031	22.91	2660	-9.02	20240207	2010	20.40	20240419	3375	-28.30	20230510	1969	22.91	20231031	2.41	N	081580	500	77 억		267439	N	N	0	N	00	N
140	20240502	140548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2435	20	2	0.83	166331745	68472	116.57	2410	2465	2385	3135	1695	2415	2429.19	1.72	0	5862	2448	2431	2403	2386	2358	2440	2395	78	720	500	1730	5	1	15508143	378	-243.50	0.35	12	0.44	-10.00	6898.00	3375	20230510	-27.85	1969	20231031	23.67	2660	-8.46	20240207	2010	21.14	20240419	3375	-27.85	20230510	1969	23.67	20231031	2.41	N	081580	500	77 억		267439	N	N	0	N	00	N
141	20240502	130547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2435	20	2	0.83	102848135	42508	72.37	2410	2445	2385	3135	1695	2415	2419.50	1.72	0	3845	2448	2431	2403	2386	2358	2440	2395	78	720	500	1730	5	1	15508143	378	-243.50	0.35	12	0.27	-10.00	6898.00	3375	20230510	-27.85	1969	20231031	23.67	2660	-8.46	20240207	2010	21.14	20240419	3375	-27.85	20230510	1969	23.67	20231031	2.41	N	081580	500	77 억		267439	N	N	0	N	00	N
142	20240502	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	5	2	0.21	81916375	33911	57.73	2410	2440	2385	3135	1695	2415	2415.63	1.72	0	1227	2448	2431	2403	2386	2358	2440	2395	78	720	500	1730	5	1	15508143	375	-242.00	0.35	12	0.22	-10.00	6898.00	3375	20230510	-28.30	1969	20231031	22.91	2660	-9.02	20240207	2010	20.40	20240419	3375	-28.30	20230510	1969	22.91	20231031	2.41	N	081580	500	77 억		267439	N	N	0	N	00	N
143	20240502	110545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2395	-20	5	-0.83	55175575	22873	38.94	2410	2440	2385	3135	1695	2415	2412.26	1.72	0	-1766	2448	2431	2403	2386	2358	2440	2395	78	720	500	1730	5	1	15508143	371	-239.50	0.35	12	0.15	-10.00	6898.00	3375	20230510	-29.04	1969	20231031	21.64	2660	-9.96	20240207	2010	19.15	20240419	3375	-29.04	20230510	1969	21.64	20231031	2.41	N	081580	500	77 억		267439	N	N	0	N	00	N
144	20240502	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2410	-5	5	-0.21	43546985	18023	30.68	2410	2440	2385	3135	1695	2415	2416.19	1.72	0	-1724	2448	2431	2403	2386	2358	2440	2395	78	720	500	1730	5	1	15508143	374	-241.00	0.35	12	0.12	-10.00	6898.00	3375	20230510	-28.59	1969	20231031	22.40	2660	-9.40	20240207	2010	19.90	20240419	3375	-28.59	20230510	1969	22.40	20231031	2.41	N	081580	500	77 억		267439	N	N	0	N	00	N
145	20240502	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2415	0	3	0.00	3089600	1280	2.18	2410	2415	2385	3135	1695	2415	2413.75	1.72	0	-199	2448	2431	2403	2386	2358	2440	2395	78	720	500	1730	5	1	15508143	375	-241.50	0.35	12	0.01	-10.00	6898.00	3375	20230510	-28.44	1969	20231031	22.65	2660	-9.21	20240207	2010	20.15	20240419	3375	-28.44	20230510	1969	22.65	20231031	2.41	N	081580	500	77 억		267439	N	N	0	N	00	N