KissMeData/357580/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	161238	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11450	450	2	4.09	1317673170	116001	103.67	10990	11520	10950	14300	7700	11000	11358.94	1.71	0	21443	11533	11266	11133	10866	10733	11200	10800	56	3300	500	7700	10	1	11220264	1285	-90.16	3.53	12	1.03	-127.00	3248.00	24450	20230821	-53.17	9880	20240426	15.89	12410	-7.74	20240119	9880	15.89	20240426	24450	-53.17	20230821	9880	15.89	20240426	1.23	N	357580	500	56 억		192114	N	N	0	N	00	N
3	20240531	151240	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	430	2	3.91	1287693120	113375	101.32	10990	11520	10950	14300	7700	11000	11357.82	1.71	0	22502	11533	11266	11133	10866	10733	11200	10800	56	3300	500	7700	10	1	11220264	1282	-90.00	3.52	12	1.01	-127.00	3248.00	24450	20230821	-53.25	9880	20240426	15.69	12410	-7.90	20240119	9880	15.69	20240426	24450	-53.25	20230821	9880	15.69	20240426	1.23	N	357580	500	56 억		192114	N	N	0	N	00	N
4	20240531	141238	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	310	2	2.82	1168427990	102908	91.97	10990	11520	10950	14300	7700	11000	11354.10	1.71	0	25470	11533	11266	11133	10866	10733	11200	10800	56	3300	500	7700	10	1	11220264	1269	-89.06	3.48	12	0.92	-127.00	3248.00	24450	20230821	-53.74	9880	20240426	14.47	12410	-8.86	20240119	9880	14.47	20240426	24450	-53.74	20230821	9880	14.47	20240426	1.23	N	357580	500	56 억		192114	N	N	0	N	00	N
5	20240531	131241	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11480	480	2	4.36	995901170	87756	78.43	10990	11520	10950	14300	7700	11000	11348.53	1.71	0	23133	11533	11266	11133	10866	10733	11200	10800	56	3300	500	7700	10	1	11220264	1288	-90.39	3.53	12	0.78	-127.00	3248.00	24450	20230821	-53.05	9880	20240426	16.19	12410	-7.49	20240119	9880	16.19	20240426	24450	-53.05	20230821	9880	16.19	20240426	1.23	N	357580	500	56 억		192114	N	N	0	N	00	N
6	20240531	121243	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11460	460	2	4.18	876206200	77295	69.08	10990	11520	10950	14300	7700	11000	11335.87	1.71	0	21494	11533	11266	11133	10866	10733	11200	10800	56	3300	500	7700	10	1	11220264	1286	-90.24	3.53	12	0.69	-127.00	3248.00	24450	20230821	-53.13	9880	20240426	15.99	12410	-7.66	20240119	9880	15.99	20240426	24450	-53.13	20230821	9880	15.99	20240426	1.23	N	357580	500	56 억		192114	N	N	0	N	00	N
7	20240531	111240	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	430	2	3.91	699141270	61868	55.29	10990	11520	10950	14300	7700	11000	11300.53	1.71	0	19411	11533	11266	11133	10866	10733	11200	10800	56	3300	500	7700	10	1	11220264	1282	-90.00	3.52	12	0.55	-127.00	3248.00	24450	20230821	-53.25	9880	20240426	15.69	12410	-7.90	20240119	9880	15.69	20240426	24450	-53.25	20230821	9880	15.69	20240426	1.23	N	357580	500	56 억		192114	N	N	0	N	00	N
8	20240531	101233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11420	420	2	3.82	396687790	35396	31.63	10990	11420	10950	14300	7700	11000	11207.14	1.71	0	12543	11533	11266	11133	10866	10733	11200	10800	56	3300	500	7700	10	1	11220264	1281	-89.92	3.52	12	0.32	-127.00	3248.00	24450	20230821	-53.29	9880	20240426	15.59	12410	-7.98	20240119	9880	15.59	20240426	24450	-53.29	20230821	9880	15.59	20240426	1.23	N	357580	500	56 억		192114	N	N	0	N	00	N
9	20240531	091243	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11030	30	2	0.27	44475580	4034	3.61	10990	11120	10950	14300	7700	11000	11025.18	1.71	0	2237	11533	11266	11133	10866	10733	11200	10800	56	3300	500	7700	10	1	11220264	1238	-86.85	3.40	12	0.04	-127.00	3248.00	24450	20230821	-54.89	9880	20240426	11.64	12410	-11.12	20240119	9880	11.64	20240426	24450	-54.89	20230821	9880	11.64	20240426	1.23	N	357580	500	56 억		192114	N	N	0	N	00	N
10	20240530	161234	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11000	-330	5	-2.91	1245220440	111769	97.22	11340	11400	11000	14720	7940	11330	11141.25	1.62	0	10264	11736	11532	11326	11122	10916	11430	11020	56	3390	500	7930	10	1	11220264	1234	-86.61	3.39	12	1.00	-127.00	3248.00	24450	20230821	-55.01	9880	20240426	11.34	12410	-11.36	20240119	9880	11.34	20240426	24450	-55.01	20230821	9880	11.34	20240426	1.27	N	357580	500	56 억		181818	N	N	0	N	00	N
11	20240530	151234	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11010	-320	5	-2.82	1202392350	107879	93.83	11340	11400	11000	14720	7940	11330	11145.75	1.62	0	9375	11736	11532	11326	11122	10916	11430	11020	56	3390	500	7930	10	1	11220264	1235	-86.69	3.39	12	0.96	-127.00	3248.00	24450	20230821	-54.97	9880	20240426	11.44	12410	-11.28	20240119	9880	11.44	20240426	24450	-54.97	20230821	9880	11.44	20240426	1.27	N	357580	500	56 억		181818	N	N	0	N	00	N
12	20240530	141234	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11100	-230	5	-2.03	988228360	88462	76.94	11340	11400	11050	14720	7940	11330	11171.22	1.62	0	5570	11736	11532	11326	11122	10916	11430	11020	56	3390	500	7930	10	1	11220264	1245	-87.40	3.42	12	0.79	-127.00	3248.00	24450	20230821	-54.60	9880	20240426	12.35	12410	-10.56	20240119	9880	12.35	20240426	24450	-54.60	20230821	9880	12.35	20240426	1.27	N	357580	500	56 억		181818	N	N	0	N	00	N
13	20240530	131235	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11110	-220	5	-1.94	913958910	81757	71.11	11340	11400	11060	14720	7940	11330	11178.97	1.62	0	4796	11736	11532	11326	11122	10916	11430	11020	56	3390	500	7930	10	1	11220264	1247	-87.48	3.42	12	0.73	-127.00	3248.00	24450	20230821	-54.56	9880	20240426	12.45	12410	-10.48	20240119	9880	12.45	20240426	24450	-54.56	20230821	9880	12.45	20240426	1.27	N	357580	500	56 억		181818	N	N	0	N	00	N
14	20240530	121232	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11080	-250	5	-2.21	798623440	71354	62.06	11340	11400	11070	14720	7940	11330	11192.41	1.62	0	3251	11736	11532	11326	11122	10916	11430	11020	56	3390	500	7930	10	1	11220264	1243	-87.24	3.41	12	0.64	-127.00	3248.00	24450	20230821	-54.68	9880	20240426	12.15	12410	-10.72	20240119	9880	12.15	20240426	24450	-54.68	20230821	9880	12.15	20240426	1.27	N	357580	500	56 억		181818	N	N	0	N	00	N
15	20240530	111234	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11140	-190	5	-1.68	592284980	52800	45.93	11340	11400	11140	14720	7940	11330	11217.52	1.62	0	2668	11736	11532	11326	11122	10916	11430	11020	56	3390	500	7930	10	1	11220264	1250	-87.72	3.43	12	0.47	-127.00	3248.00	24450	20230821	-54.44	9880	20240426	12.75	12410	-10.23	20240119	9880	12.75	20240426	24450	-54.44	20230821	9880	12.75	20240426	1.27	N	357580	500	56 억		181818	N	N	0	N	00	N
16	20240530	101236	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11220	-110	5	-0.97	522580840	46566	40.50	11340	11400	11140	14720	7940	11330	11222.37	1.62	0	578	11736	11532	11326	11122	10916	11430	11020	56	3390	500	7930	10	1	11220264	1259	-88.35	3.45	12	0.42	-127.00	3248.00	24450	20230821	-54.11	9880	20240426	13.56	12410	-9.59	20240119	9880	13.56	20240426	24450	-54.11	20230821	9880	13.56	20240426	1.27	N	357580	500	56 억		181818	N	N	0	N	00	N
17	20240530	091236	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11360	30	2	0.26	112295740	9938	8.64	11340	11400	11230	14720	7940	11330	11299.63	1.62	0	-1405	11736	11532	11326	11122	10916	11430	11020	56	3390	500	7930	10	1	11220264	1275	-89.45	3.50	12	0.09	-127.00	3248.00	24450	20230821	-53.54	9880	20240426	14.98	12410	-8.46	20240119	9880	14.98	20240426	24450	-53.54	20230821	9880	14.98	20240426	1.27	N	357580	500	56 억		181818	N	N	0	N	00	N
18	20240529	161222	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11330	-30	5	-0.26	1291784720	113739	92.28	11380	11530	11120	14760	7960	11360	11357.46	1.69	0	-8159	11646	11502	11306	11162	10966	11575	11235	56	3400	500	7950	10	1	11220264	1271	-89.21	3.49	12	1.01	-127.00	3248.00	24450	20230821	-53.66	9880	20240426	14.68	12410	-8.70	20240119	9880	14.68	20240426	24450	-53.66	20230821	9880	14.68	20240426	1.31	N	357580	500	56 억		189977	N	N	0	N	00	N
19	20240529	151225	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11280	-80	5	-0.70	1236067730	108813	88.28	11380	11530	11120	14760	7960	11360	11359.56	1.69	0	-8298	11646	11502	11306	11162	10966	11575	11235	56	3400	500	7950	10	1	11220264	1266	-88.82	3.47	12	0.97	-127.00	3248.00	24450	20230821	-53.87	9880	20240426	14.17	12410	-9.11	20240119	9880	14.17	20240426	24450	-53.87	20230821	9880	14.17	20240426	1.31	N	357580	500	56 억		189977	N	N	0	N	00	N
20	20240529	141224	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11330	-30	5	-0.26	1062044920	93416	75.79	11380	11530	11120	14760	7960	11360	11368.98	1.69	0	-2139	11646	11502	11306	11162	10966	11575	11235	56	3400	500	7950	10	1	11220264	1271	-89.21	3.49	12	0.83	-127.00	3248.00	24450	20230821	-53.66	9880	20240426	14.68	12410	-8.70	20240119	9880	14.68	20240426	24450	-53.66	20230821	9880	14.68	20240426	1.31	N	357580	500	56 억		189977	N	N	0	N	00	N
21	20240529	131227	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	70	2	0.62	945641490	83161	67.47	11380	11530	11120	14760	7960	11360	11371.21	1.69	0	961	11646	11502	11306	11162	10966	11575	11235	56	3400	500	7950	10	1	11220264	1282	-90.00	3.52	12	0.74	-127.00	3248.00	24450	20230821	-53.25	9880	20240426	15.69	12410	-7.90	20240119	9880	15.69	20240426	24450	-53.25	20230821	9880	15.69	20240426	1.31	N	357580	500	56 억		189977	N	N	0	N	00	N
22	20240529	121226	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11300	-60	5	-0.53	801964110	70553	57.24	11380	11530	11120	14760	7960	11360	11366.83	1.69	0	-1395	11646	11502	11306	11162	10966	11575	11235	56	3400	500	7950	10	1	11220264	1268	-88.98	3.48	12	0.63	-127.00	3248.00	24450	20230821	-53.78	9880	20240426	14.37	12410	-8.94	20240119	9880	14.37	20240426	24450	-53.78	20230821	9880	14.37	20240426	1.31	N	357580	500	56 억		189977	N	N	0	N	00	N
23	20240529	111226	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	-50	5	-0.44	679544730	59727	48.46	11380	11530	11120	14760	7960	11360	11377.51	1.69	0	-353	11646	11502	11306	11162	10966	11575	11235	56	3400	500	7950	10	1	11220264	1269	-89.06	3.48	12	0.53	-127.00	3248.00	24450	20230821	-53.74	9880	20240426	14.47	12410	-8.86	20240119	9880	14.47	20240426	24450	-53.74	20230821	9880	14.47	20240426	1.31	N	357580	500	56 억		189977	N	N	0	N	00	N
24	20240529	101218	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11380	20	2	0.18	549114870	48216	39.12	11380	11530	11120	14760	7960	11360	11388.64	1.69	0	-2413	11646	11502	11306	11162	10966	11575	11235	56	3400	500	7950	10	1	11220264	1277	-89.61	3.50	12	0.43	-127.00	3248.00	24450	20230821	-53.46	9880	20240426	15.18	12410	-8.30	20240119	9880	15.18	20240426	24450	-53.46	20230821	9880	15.18	20240426	1.31	N	357580	500	56 억		189977	N	N	0	N	00	N
25	20240529	091220	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11280	-80	5	-0.70	120760420	10722	8.70	11380	11380	11120	14760	7960	11360	11262.86	1.69	0	-3157	11646	11502	11306	11162	10966	11575	11235	56	3400	500	7950	10	1	11220264	1266	-88.82	3.47	12	0.10	-127.00	3248.00	24450	20230821	-53.87	9880	20240426	14.17	12410	-9.11	20240119	9880	14.17	20240426	24450	-53.87	20230821	9880	14.17	20240426	1.31	N	357580	500	56 억		189977	N	N	0	N	00	N
26	20240528	161216	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11360	10	2	0.09	1375344700	121974	41.07	11350	11450	11110	14750	7950	11350	11275.59	1.71	0	-1334	11996	11672	11486	11162	10976	11580	11070	56	3400	500	7940	10	1	11220264	1275	-89.45	3.50	12	1.09	-127.00	3248.00	24450	20230821	-53.54	9880	20240426	14.98	12410	-8.46	20240119	9880	14.98	20240426	24450	-53.54	20230821	9880	14.98	20240426	1.35	N	357580	500	56 억		191317	N	N	0	N	00	N
27	20240528	151218	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11300	-50	5	-0.44	1336725770	118570	39.92	11350	11450	11110	14750	7950	11350	11273.73	1.71	0	-1100	11996	11672	11486	11162	10976	11580	11070	56	3400	500	7940	10	1	11220264	1268	-88.98	3.48	12	1.06	-127.00	3248.00	24450	20230821	-53.78	9880	20240426	14.37	12410	-8.94	20240119	9880	14.37	20240426	24450	-53.78	20230821	9880	14.37	20240426	1.35	N	357580	500	56 억		191317	N	N	0	N	00	N
28	20240528	141221	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11270	-80	5	-0.70	1203972120	106846	35.97	11350	11450	11110	14750	7950	11350	11268.29	1.71	0	897	11996	11672	11486	11162	10976	11580	11070	56	3400	500	7940	10	1	11220264	1265	-88.74	3.47	12	0.95	-127.00	3248.00	24450	20230821	-53.91	9880	20240426	14.07	12410	-9.19	20240119	9880	14.07	20240426	24450	-53.91	20230821	9880	14.07	20240426	1.35	N	357580	500	56 억		191317	N	N	0	N	00	N
29	20240528	131215	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11230	-120	5	-1.06	1077475130	95608	32.19	11350	11450	11110	14750	7950	11350	11269.72	1.71	0	3414	11996	11672	11486	11162	10976	11580	11070	56	3400	500	7940	10	1	11220264	1260	-88.43	3.46	12	0.85	-127.00	3248.00	24450	20230821	-54.07	9880	20240426	13.66	12410	-9.51	20240119	9880	13.66	20240426	24450	-54.07	20230821	9880	13.66	20240426	1.35	N	357580	500	56 억		191317	N	N	0	N	00	N
30	20240528	121216	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11320	-30	5	-0.26	996902810	88452	29.78	11350	11450	11110	14750	7950	11350	11270.55	1.71	0	8568	11996	11672	11486	11162	10976	11580	11070	56	3400	500	7940	10	1	11220264	1270	-89.13	3.49	12	0.79	-127.00	3248.00	24450	20230821	-53.70	9880	20240426	14.57	12410	-8.78	20240119	9880	14.57	20240426	24450	-53.70	20230821	9880	14.57	20240426	1.35	N	357580	500	56 억		191317	N	N	0	N	00	N
31	20240528	111201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11290	-60	5	-0.53	824258940	73240	24.66	11350	11450	11110	14750	7950	11350	11254.22	1.71	0	11426	11996	11672	11486	11162	10976	11580	11070	56	3400	500	7940	10	1	11220264	1267	-88.90	3.48	12	0.65	-127.00	3248.00	24450	20230821	-53.82	9880	20240426	14.27	12410	-9.02	20240119	9880	14.27	20240426	24450	-53.82	20230821	9880	14.27	20240426	1.35	N	357580	500	56 억		191317	N	N	0	N	00	N
32	20240528	101217	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11260	-90	5	-0.79	649132210	57681	19.42	11350	11450	11110	14750	7950	11350	11253.83	1.71	0	12012	11996	11672	11486	11162	10976	11580	11070	56	3400	500	7940	10	1	11220264	1263	-88.66	3.47	12	0.51	-127.00	3248.00	24450	20230821	-53.95	9880	20240426	13.97	12410	-9.27	20240119	9880	13.97	20240426	24450	-53.95	20230821	9880	13.97	20240426	1.35	N	357580	500	56 억		191317	N	N	0	N	00	N
33	20240528	091220	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11380	30	2	0.26	162494690	14351	4.83	11350	11450	11270	14750	7950	11350	11322.88	1.71	0	8154	11996	11672	11486	11162	10976	11580	11070	56	3400	500	7940	10	1	11220264	1277	-89.61	3.50	12	0.13	-127.00	3248.00	24450	20230821	-53.46	9880	20240426	15.18	12410	-8.30	20240119	9880	15.18	20240426	24450	-53.46	20230821	9880	15.18	20240426	1.35	N	357580	500	56 억		191317	N	N	0	N	00	N
34	20240527	161201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11350	-110	5	-0.96	3404662640	295507	150.76	11660	11810	11300	14890	8030	11460	11521.73	1.79	0	-12416	11780	11620	11340	11180	10900	11700	11260	56	3430	500	8020	10	1	11220264	1273	-89.37	3.49	12	2.63	-127.00	3248.00	24450	20230821	-53.58	9880	20240426	14.88	12410	-8.54	20240119	9880	14.88	20240426	24450	-53.58	20230821	9880	14.88	20240426	1.46	N	357580	500	56 억		201183	N	N	0	N	00	N
35	20240527	151218	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11410	-50	5	-0.44	3266271790	283311	144.54	11660	11810	11300	14890	8030	11460	11528.93	1.79	0	-15648	11780	11620	11340	11180	10900	11700	11260	56	3430	500	8020	10	1	11220264	1280	-89.84	3.51	12	2.52	-127.00	3248.00	24450	20230821	-53.33	9880	20240426	15.49	12410	-8.06	20240119	9880	15.49	20240426	24450	-53.33	20230821	9880	15.49	20240426	1.46	N	357580	500	56 억		201183	N	N	0	N	00	N
36	20240527	141215	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11320	-140	5	-1.22	2955678200	256011	130.61	11660	11810	11300	14890	8030	11460	11545.12	1.79	0	-24562	11780	11620	11340	11180	10900	11700	11260	56	3430	500	8020	10	1	11220264	1270	-89.13	3.49	12	2.28	-127.00	3248.00	24450	20230821	-53.70	9880	20240426	14.57	12410	-8.78	20240119	9880	14.57	20240426	24450	-53.70	20230821	9880	14.57	20240426	1.46	N	357580	500	56 억		201183	N	N	0	N	00	N
37	20240527	131215	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11380	-80	5	-0.70	2628156390	227143	115.88	11660	11810	11340	14890	8030	11460	11570.49	1.79	0	-21997	11780	11620	11340	11180	10900	11700	11260	56	3430	500	8020	10	1	11220264	1277	-89.61	3.50	12	2.02	-127.00	3248.00	24450	20230821	-53.46	9880	20240426	15.18	12410	-8.30	20240119	9880	15.18	20240426	24450	-53.46	20230821	9880	15.18	20240426	1.46	N	357580	500	56 억		201183	N	N	0	N	00	N
38	20240527	121215	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11400	-60	5	-0.52	2534320650	218908	111.68	11660	11810	11340	14890	8030	11460	11577.10	1.79	0	-18543	11780	11620	11340	11180	10900	11700	11260	56	3430	500	8020	10	1	11220264	1279	-89.76	3.51	12	1.95	-127.00	3248.00	24450	20230821	-53.37	9880	20240426	15.38	12410	-8.14	20240119	9880	15.38	20240426	24450	-53.37	20230821	9880	15.38	20240426	1.46	N	357580	500	56 억		201183	N	N	0	N	00	N
39	20240527	111214	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11510	50	2	0.44	2326897120	200724	102.40	11660	11810	11340	14890	8030	11460	11592.52	1.79	0	-14120	11780	11620	11340	11180	10900	11700	11260	56	3430	500	8020	10	1	11220264	1291	-90.63	3.54	12	1.79	-127.00	3248.00	24450	20230821	-52.92	9880	20240426	16.50	12410	-7.25	20240119	9880	16.50	20240426	24450	-52.92	20230821	9880	16.50	20240426	1.46	N	357580	500	56 억		201183	N	N	0	N	00	N
40	20240527	101212	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11460	0	3	0.00	2015757740	173521	88.53	11660	11810	11400	14890	8030	11460	11616.79	1.79	0	-9788	11780	11620	11340	11180	10900	11700	11260	56	3430	500	8020	10	1	11220264	1286	-90.24	3.53	12	1.55	-127.00	3248.00	24450	20230821	-53.13	9880	20240426	15.99	12410	-7.66	20240119	9880	15.99	20240426	24450	-53.13	20230821	9880	15.99	20240426	1.46	N	357580	500	56 억		201183	N	N	0	N	00	N
41	20240527	091214	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11660	200	2	1.75	940778040	80925	41.29	11660	11790	11400	14890	8030	11460	11625.31	1.79	0	-11590	11780	11620	11340	11180	10900	11700	11260	56	3430	500	8020	10	1	11220264	1308	-91.81	3.59	12	0.72	-127.00	3248.00	24450	20230821	-52.31	9880	20240426	18.02	12410	-6.04	20240119	9880	18.02	20240426	24450	-52.31	20230821	9880	18.02	20240426	1.46	N	357580	500	56 억		201183	N	N	0	N	00	N
42	20240524	161105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11460	-40	5	-0.35	2155352750	190847	17.65	11210	11500	11060	14950	8050	11500	11292.75	1.73	0	10124	12440	11970	11460	10990	10480	12205	11225	56	3450	500	8050	10	1	11220264	1286	-90.24	3.53	12	1.70	-127.00	3248.00	24450	20230821	-53.13	9880	20240426	15.99	12410	-7.66	20240119	9880	15.99	20240426	24450	-53.13	20230821	9880	15.99	20240426	1.05	N	357580	500	56 억		193749	N	N	0	N	00	N
43	20240524	151107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11360	-140	5	-1.22	2029252860	179765	16.63	11210	11500	11060	14950	8050	11500	11288.32	1.73	0	11784	12440	11970	11460	10990	10480	12205	11225	56	3450	500	8050	10	1	11220264	1275	-89.45	3.50	12	1.60	-127.00	3248.00	24450	20230821	-53.54	9880	20240426	14.98	12410	-8.46	20240119	9880	14.98	20240426	24450	-53.54	20230821	9880	14.98	20240426	1.05	N	357580	500	56 억		193749	N	N	0	N	00	N
44	20240524	141113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11360	-140	5	-1.22	1841289680	163248	15.10	11210	11500	11060	14950	8050	11500	11279.04	1.73	0	16116	12440	11970	11460	10990	10480	12205	11225	56	3450	500	8050	10	1	11220264	1275	-89.45	3.50	12	1.45	-127.00	3248.00	24450	20230821	-53.54	9880	20240426	14.98	12410	-8.46	20240119	9880	14.98	20240426	24450	-53.54	20230821	9880	14.98	20240426	1.05	N	357580	500	56 억		193749	N	N	0	N	00	N
45	20240524	131108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11290	-210	5	-1.83	1727432470	153208	14.17	11210	11500	11060	14950	8050	11500	11275.02	1.73	0	14833	12440	11970	11460	10990	10480	12205	11225	56	3450	500	8050	10	1	11220264	1267	-88.90	3.48	12	1.37	-127.00	3248.00	24450	20230821	-53.82	9880	20240426	14.27	12410	-9.02	20240119	9880	14.27	20240426	24450	-53.82	20230821	9880	14.27	20240426	1.05	N	357580	500	56 억		193749	N	N	0	N	00	N
46	20240524	121110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11360	-140	5	-1.22	1543783920	136978	12.67	11210	11500	11060	14950	8050	11500	11270.24	1.73	0	18138	12440	11970	11460	10990	10480	12205	11225	56	3450	500	8050	10	1	11220264	1275	-89.45	3.50	12	1.22	-127.00	3248.00	24450	20230821	-53.54	9880	20240426	14.98	12410	-8.46	20240119	9880	14.98	20240426	24450	-53.54	20230821	9880	14.98	20240426	1.05	N	357580	500	56 억		193749	N	N	0	N	00	N
47	20240524	111109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11450	-50	5	-0.43	1377704080	122406	11.32	11210	11500	11060	14950	8050	11500	11255.12	1.73	0	20315	12440	11970	11460	10990	10480	12205	11225	56	3450	500	8050	10	1	11220264	1285	-90.16	3.53	12	1.09	-127.00	3248.00	24450	20230821	-53.17	9880	20240426	15.89	12410	-7.74	20240119	9880	15.89	20240426	24450	-53.17	20230821	9880	15.89	20240426	1.05	N	357580	500	56 억		193749	N	N	0	N	00	N
48	20240524	101115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11320	-180	5	-1.57	1075308580	95801	8.86	11210	11470	11060	14950	8050	11500	11224.28	1.73	0	13682	12440	11970	11460	10990	10480	12205	11225	56	3450	500	8050	10	1	11220264	1270	-89.13	3.49	12	0.85	-127.00	3248.00	24450	20230821	-53.70	9880	20240426	14.57	12410	-8.78	20240119	9880	14.57	20240426	24450	-53.70	20230821	9880	14.57	20240426	1.05	N	357580	500	56 억		193749	N	N	0	N	00	N
49	20240524	091109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11150	-350	5	-3.04	444364830	39825	3.68	11210	11380	11060	14950	8050	11500	11157.58	1.73	0	6976	12440	11970	11460	10990	10480	12205	11225	56	3450	500	8050	10	1	11220264	1251	-87.80	3.43	12	0.35	-127.00	3248.00	24450	20230821	-54.40	9880	20240426	12.85	12410	-10.15	20240119	9880	12.85	20240426	24450	-54.40	20230821	9880	12.85	20240426	1.05	N	357580	500	56 억		193749	N	N	0	N	00	N
50	20240523	161106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	550	2	5.02	12256817120	1072157	39.56	11230	11930	10950	14230	7670	10950	11434.43	1.38	0	38946	13156	12052	11176	10072	9196	12605	10625	56	3280	500	7660	10	1	11220264	1290	-90.55	3.54	12	9.56	-127.00	3248.00	24450	20230821	-52.97	9880	20240426	16.40	12410	-7.33	20240119	9880	16.40	20240426	24450	-52.97	20230821	9880	16.40	20240426	1.03	N	357580	500	56 억		155326	N	N	0	N	00	N
51	20240523	151109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11350	400	2	3.65	11915091550	1042419	38.47	11230	11930	10950	14230	7670	10950	11432.85	1.38	0	37758	13156	12052	11176	10072	9196	12605	10625	56	3280	500	7660	10	1	11220264	1273	-89.37	3.49	12	9.29	-127.00	3248.00	24450	20230821	-53.58	9880	20240426	14.88	12410	-8.54	20240119	9880	14.88	20240426	24450	-53.58	20230821	9880	14.88	20240426	1.03	N	357580	500	56 억		155326	N	N	0	N	00	N
52	20240523	141112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11700	750	2	6.85	10661852180	932797	34.42	11230	11930	10950	14230	7670	10950	11432.90	1.38	0	21542	13156	12052	11176	10072	9196	12605	10625	56	3280	500	7660	10	1	11220264	1313	-92.13	3.60	12	8.31	-127.00	3248.00	24450	20230821	-52.15	9880	20240426	18.42	12410	-5.72	20240119	9880	18.42	20240426	24450	-52.15	20230821	9880	18.42	20240426	1.03	N	357580	500	56 억		155326	N	N	0	N	00	N
53	20240523	131111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11290	340	2	3.11	7559624040	667053	24.61	11230	11830	10950	14230	7670	10950	11336.14	1.38	0	17757	13156	12052	11176	10072	9196	12605	10625	56	3280	500	7660	10	1	11220264	1267	-88.90	3.48	12	5.95	-127.00	3248.00	24450	20230821	-53.82	9880	20240426	14.27	12410	-9.02	20240119	9880	14.27	20240426	24450	-53.82	20230821	9880	14.27	20240426	1.03	N	357580	500	56 억		155326	N	N	0	N	00	N
54	20240523	121106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11030	80	2	0.73	7196524860	634621	23.42	11230	11830	10950	14230	7670	10950	11343.38	1.38	0	15716	13156	12052	11176	10072	9196	12605	10625	56	3280	500	7660	10	1	11220264	1238	-86.85	3.40	12	5.66	-127.00	3248.00	24450	20230821	-54.89	9880	20240426	11.64	12410	-11.12	20240119	9880	11.64	20240426	24450	-54.89	20230821	9880	11.64	20240426	1.03	N	357580	500	56 억		155326	N	N	0	N	00	N
55	20240523	111105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11140	190	2	1.74	6605461230	581114	21.44	11230	11830	11040	14230	7670	10950	11370.98	1.38	0	7906	13156	12052	11176	10072	9196	12605	10625	56	3280	500	7660	10	1	11220264	1250	-87.72	3.43	12	5.18	-127.00	3248.00	24450	20230821	-54.44	9880	20240426	12.75	12410	-10.23	20240119	9880	12.75	20240426	24450	-54.44	20230821	9880	12.75	20240426	1.03	N	357580	500	56 억		155326	N	N	0	N	00	N
56	20240523	101107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11360	410	2	3.74	6038470900	530705	19.58	11230	11830	11040	14230	7670	10950	11382.81	1.38	0	373	13156	12052	11176	10072	9196	12605	10625	56	3280	500	7660	10	1	11220264	1275	-89.45	3.50	12	4.73	-127.00	3248.00	24450	20230821	-53.54	9880	20240426	14.98	12410	-8.46	20240119	9880	14.98	20240426	24450	-53.54	20230821	9880	14.98	20240426	1.03	N	357580	500	56 억		155326	N	N	0	N	00	N
57	20240523	091112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11330	380	2	3.47	4004687100	349452	12.89	11230	11830	11110	14230	7670	10950	11468.28	1.38	0	-3396	13156	12052	11176	10072	9196	12605	10625	56	3280	500	7660	10	1	11220264	1271	-89.21	3.49	12	3.11	-127.00	3248.00	24450	20230821	-53.66	9880	20240426	14.68	12410	-8.70	20240119	9880	14.68	20240426	24450	-53.66	20230821	9880	14.68	20240426	1.03	N	357580	500	56 억		155326	N	N	0	N	00	N
58	20240522	161056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10950	940	2	9.39	30743928900	2692704	6273.19	10330	12280	10300	13010	7010	10010	11420.28	1.24	0	20532	10350	10180	10080	9910	9810	10130	9860	56	3000	500	7000	10	1	11220264	1229	-86.22	3.37	12	24.00	-127.00	3248.00	24450	20230821	-55.21	9880	20240426	10.83	12410	-11.76	20240119	9880	10.83	20240426	24450	-55.21	20230821	9880	10.83	20240426	1.01	N	357580	500	56 억		138960	N	N	0	N	00	N
59	20240522	151105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10860	850	2	8.49	30077677490	2631834	6131.38	10330	12280	10300	13010	7010	10010	11429.31	1.24	0	19380	10350	10180	10080	9910	9810	10130	9860	56	3000	500	7000	10	1	11220264	1219	-85.51	3.34	12	23.46	-127.00	3248.00	24450	20230821	-55.58	9880	20240426	9.92	12410	-12.49	20240119	9880	9.92	20240426	24450	-55.58	20230821	9880	9.92	20240426	1.01	N	357580	500	56 억		138960	N	N	0	N	00	N
60	20240522	141105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12050	2040	2	20.38	21428511460	1875126	4368.48	10330	12280	10300	13010	7010	10010	11429.04	1.24	0	23471	10350	10180	10080	9910	9810	10130	9860	56	3000	500	7000	10	1	11220264	1352	-94.88	3.71	12	16.71	-127.00	3248.00	24450	20230821	-50.72	9880	20240426	21.96	12410	-2.90	20240119	9880	21.96	20240426	24450	-50.72	20230821	9880	21.96	20240426	1.01	N	357580	500	56 억		138960	N	N	0	N	00	N
61	20240522	131101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11090	1080	2	10.79	7310907240	668202	1556.71	10330	11360	10300	13010	7010	10010	10943.51	1.24	0	39488	10350	10180	10080	9910	9810	10130	9860	56	3000	500	7000	10	1	11220264	1244	-87.32	3.41	12	5.96	-127.00	3248.00	24450	20230821	-54.64	9880	20240426	12.25	12410	-10.64	20240119	9880	12.25	20240426	24450	-54.64	20230821	9880	12.25	20240426	1.01	N	357580	500	56 억		138960	N	N	0	N	00	N
62	20240522	121209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11150	1140	2	11.39	5839553250	535845	1248.36	10330	11360	10300	13010	7010	10010	10900.63	1.24	0	24811	10350	10180	10080	9910	9810	10130	9860	56	3000	500	7000	10	1	11220264	1251	-87.80	3.43	12	4.78	-127.00	3248.00	24450	20230821	-54.40	9880	20240426	12.85	12410	-10.15	20240119	9880	12.85	20240426	24450	-54.40	20230821	9880	12.85	20240426	1.01	N	357580	500	56 억		138960	N	N	0	N	00	N
63	20240522	111111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10610	600	2	5.99	5266786160	483476	1126.35	10330	11360	10300	13010	7010	10010	10896.66	1.24	0	24014	10350	10180	10080	9910	9810	10130	9860	56	3000	500	7000	10	1	11220264	1190	-83.54	3.27	12	4.31	-127.00	3248.00	24450	20230821	-56.61	9880	20240426	7.39	12410	-14.50	20240119	9880	7.39	20240426	24450	-56.61	20230821	9880	7.39	20240426	1.01	N	357580	500	56 억		138960	N	N	0	N	00	N
64	20240522	101103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10450	440	2	4.40	4891022050	448241	1044.27	10330	11360	10300	13010	7010	10010	10914.98	1.24	0	16569	10350	10180	10080	9910	9810	10130	9860	56	3000	500	7000	10	1	11220264	1173	-82.28	3.22	12	3.99	-127.00	3248.00	24450	20230821	-57.26	9880	20240426	5.77	12410	-15.79	20240119	9880	5.77	20240426	24450	-57.26	20230821	9880	5.77	20240426	1.01	N	357580	500	56 억		138960	N	N	0	N	00	N
65	20240522	091105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10750	740	2	7.39	888002440	83583	194.72	10330	10870	10300	13010	7010	10010	10636.78	1.24	0	21818	10350	10180	10080	9910	9810	10130	9860	56	3000	500	7000	10	1	11220264	1206	-84.65	3.31	12	0.74	-127.00	3248.00	24450	20230821	-56.03	9880	20240426	8.81	12410	-13.38	20240119	9880	8.81	20240426	24450	-56.03	20230821	9880	8.81	20240426	1.01	N	357580	500	56 억		138960	N	N	0	N	00	N
66	20240521	161048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10010	-110	5	-1.09	427624310	42607	112.87	10090	10250	9980	13150	7090	10120	10036.50	1.33	0	-9706	10526	10322	10196	9992	9866	10260	9930	56	3030	500	7080	10	1	11220264	1123	-78.82	3.08	12	0.38	-127.00	3248.00	24450	20230821	-59.06	9880	20240426	1.32	12410	-19.34	20240119	9880	1.32	20240426	24450	-59.06	20230821	9880	1.32	20240426	1.11	N	357580	500	56 억		148771	N	N	0	N	00	N
67	20240521	151059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10010	-110	5	-1.09	412683030	41116	108.92	10090	10250	9980	13150	7090	10120	10037.04	1.33	0	-9109	10526	10322	10196	9992	9866	10260	9930	56	3030	500	7080	10	1	11220264	1123	-78.82	3.08	12	0.37	-127.00	3248.00	24450	20230821	-59.06	9880	20240426	1.32	12410	-19.34	20240119	9880	1.32	20240426	24450	-59.06	20230821	9880	1.32	20240426	1.11	N	357580	500	56 억		148771	N	N	0	N	00	N
68	20240521	141100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10010	-110	5	-1.09	356560160	35503	94.05	10090	10250	9980	13150	7090	10120	10043.10	1.33	0	-8453	10526	10322	10196	9992	9866	10260	9930	56	3030	500	7080	10	1	11220264	1123	-78.82	3.08	12	0.32	-127.00	3248.00	24450	20230821	-59.06	9880	20240426	1.32	12410	-19.34	20240119	9880	1.32	20240426	24450	-59.06	20230821	9880	1.32	20240426	1.11	N	357580	500	56 억		148771	N	N	0	N	00	N
69	20240521	131058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9990	-130	5	-1.28	337051530	33552	88.88	10090	10250	9980	13150	7090	10120	10045.65	1.33	0	-8185	10526	10322	10196	9992	9866	10260	9930	56	3030	500	7080	10	1	11220264	1121	-78.66	3.08	12	0.30	-127.00	3248.00	24450	20230821	-59.14	9880	20240426	1.11	12410	-19.50	20240119	9880	1.11	20240426	24450	-59.14	20230821	9880	1.11	20240426	1.11	N	357580	500	56 억		148771	N	N	0	N	00	N
70	20240521	121056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10000	-120	5	-1.19	279517620	27797	73.63	10090	10250	10000	13150	7090	10120	10055.68	1.33	0	-7137	10526	10322	10196	9992	9866	10260	9930	56	3030	500	7080	10	1	11220264	1122	-78.74	3.08	12	0.25	-127.00	3248.00	24450	20230821	-59.10	9880	20240426	1.21	12410	-19.42	20240119	9880	1.21	20240426	24450	-59.10	20230821	9880	1.21	20240426	1.11	N	357580	500	56 억		148771	N	N	0	N	00	N
71	20240521	111055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10030	-90	5	-0.89	203064910	20161	53.41	10090	10250	10000	13150	7090	10120	10072.16	1.33	0	-4790	10526	10322	10196	9992	9866	10260	9930	56	3030	500	7080	10	1	11220264	1125	-78.98	3.09	12	0.18	-127.00	3248.00	24450	20230821	-58.98	9880	20240426	1.52	12410	-19.18	20240119	9880	1.52	20240426	24450	-58.98	20230821	9880	1.52	20240426	1.11	N	357580	500	56 억		148771	N	N	0	N	00	N
72	20240521	101056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10060	-60	5	-0.59	104362390	10328	27.36	10090	10250	10050	13150	7090	10120	10104.80	1.33	0	-2819	10526	10322	10196	9992	9866	10260	9930	56	3030	500	7080	10	1	11220264	1129	-79.21	3.10	12	0.09	-127.00	3248.00	24450	20230821	-58.85	9880	20240426	1.82	12410	-18.94	20240119	9880	1.82	20240426	24450	-58.85	20230821	9880	1.82	20240426	1.11	N	357580	500	56 억		148771	N	N	0	N	00	N
73	20240521	091052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10110	-10	5	-0.10	3243470	321	0.85	10090	10170	10090	13150	7090	10120	10104.27	1.33	0	-64	10526	10322	10196	9992	9866	10260	9930	56	3030	500	7080	10	1	11220264	1134	-79.61	3.11	12	0.00	-127.00	3248.00	24450	20230821	-58.65	9880	20240426	2.33	12410	-18.53	20240119	9880	2.33	20240426	24450	-58.65	20230821	9880	2.33	20240426	1.11	N	357580	500	56 억		148771	N	N	0	N	00	N
74	20240517	161100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10310	-260	5	-2.46	422225870	40940	71.84	10640	10640	10140	13740	7400	10570	10313.31	1.42	0	3272	10970	10770	10610	10410	10250	10870	10510	56	3170	500	7390	10	1	11220264	1157	-81.18	3.17	12	0.36	-127.00	3248.00	24450	20230821	-57.83	9880	20240426	4.35	12410	-16.92	20240119	9880	4.35	20240426	24450	-57.83	20230821	9880	4.35	20240426	1.03	N	357580	500	56 억		159402	N	N	0	N	00	N
75	20240517	151103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10230	-340	5	-3.22	406165750	39379	69.11	10640	10640	10140	13740	7400	10570	10314.27	1.42	0	3601	10970	10770	10610	10410	10250	10870	10510	56	3170	500	7390	10	1	11220264	1148	-80.55	3.15	12	0.35	-127.00	3248.00	24450	20230821	-58.16	9880	20240426	3.54	12410	-17.57	20240119	9880	3.54	20240426	24450	-58.16	20230821	9880	3.54	20240426	1.03	N	357580	500	56 억		159402	N	N	0	N	00	N
76	20240517	141053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10270	-300	5	-2.84	342304070	33151	58.18	10640	10640	10140	13740	7400	10570	10325.60	1.42	0	5413	10970	10770	10610	10410	10250	10870	10510	56	3170	500	7390	10	1	11220264	1152	-80.87	3.16	12	0.30	-127.00	3248.00	24450	20230821	-58.00	9880	20240426	3.95	12410	-17.24	20240119	9880	3.95	20240426	24450	-58.00	20230821	9880	3.95	20240426	1.03	N	357580	500	56 억		159402	N	N	0	N	00	N
77	20240517	131045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10300	-270	5	-2.55	330346150	31988	56.14	10640	10640	10140	13740	7400	10570	10327.19	1.42	0	6523	10970	10770	10610	10410	10250	10870	10510	56	3170	500	7390	10	1	11220264	1156	-81.10	3.17	12	0.29	-127.00	3248.00	24450	20230821	-57.87	9880	20240426	4.25	12410	-17.00	20240119	9880	4.25	20240426	24450	-57.87	20230821	9880	4.25	20240426	1.03	N	357580	500	56 억		159402	N	N	0	N	00	N
78	20240517	121045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10350	-220	5	-2.08	310902540	30096	52.81	10640	10640	10140	13740	7400	10570	10330.36	1.42	0	6656	10970	10770	10610	10410	10250	10870	10510	56	3170	500	7390	10	1	11220264	1161	-81.50	3.19	12	0.27	-127.00	3248.00	24450	20230821	-57.67	9880	20240426	4.76	12410	-16.60	20240119	9880	4.76	20240426	24450	-57.67	20230821	9880	4.76	20240426	1.03	N	357580	500	56 억		159402	N	N	0	N	00	N
79	20240517	111045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10380	-190	5	-1.80	249139910	24107	42.30	10640	10640	10140	13740	7400	10570	10334.75	1.42	0	6681	10970	10770	10610	10410	10250	10870	10510	56	3170	500	7390	10	1	11220264	1165	-81.73	3.20	12	0.21	-127.00	3248.00	24450	20230821	-57.55	9880	20240426	5.06	12410	-16.36	20240119	9880	5.06	20240426	24450	-57.55	20230821	9880	5.06	20240426	1.03	N	357580	500	56 억		159402	N	N	0	N	00	N
80	20240517	101040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10360	-210	5	-1.99	218180770	21118	37.06	10640	10640	10140	13740	7400	10570	10331.51	1.42	0	8108	10970	10770	10610	10410	10250	10870	10510	56	3170	500	7390	10	1	11220264	1162	-81.57	3.19	12	0.19	-127.00	3248.00	24450	20230821	-57.63	9880	20240426	4.86	12410	-16.52	20240119	9880	4.86	20240426	24450	-57.63	20230821	9880	4.86	20240426	1.03	N	357580	500	56 억		159402	N	N	0	N	00	N
81	20240517	091047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10450	-120	5	-1.14	16155590	1537	2.70	10640	10640	10440	13740	7400	10570	10511.12	1.42	0	-555	10970	10770	10610	10410	10250	10870	10510	56	3170	500	7390	10	1	11220264	1173	-82.28	3.22	12	0.01	-127.00	3248.00	24450	20230821	-57.26	9880	20240426	5.77	12410	-15.79	20240119	9880	5.77	20240426	24450	-57.26	20230821	9880	5.77	20240426	1.03	N	357580	500	56 억		159402	N	N	0	N	00	N
82	20240516	161037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10570	150	2	1.44	601438220	56721	127.47	10470	10810	10450	13540	7300	10420	10604.12	1.36	0	6719	10880	10650	10380	10150	9880	10765	10265	56	3120	500	7290	10	1	11220264	1186	-83.23	3.25	12	0.51	-127.00	3248.00	24450	20230821	-56.77	9880	20240426	6.98	12410	-14.83	20240119	9880	6.98	20240426	24450	-56.77	20230821	9880	6.98	20240426	1.19	N	357580	500	56 억		152208	N	N	0	N	00	N
83	20240516	151035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10570	150	2	1.44	586593770	55317	124.31	10470	10810	10450	13540	7300	10420	10604.63	1.36	0	6524	10880	10650	10380	10150	9880	10765	10265	56	3120	500	7290	10	1	11220264	1186	-83.23	3.25	12	0.49	-127.00	3248.00	24450	20230821	-56.77	9880	20240426	6.98	12410	-14.83	20240119	9880	6.98	20240426	24450	-56.77	20230821	9880	6.98	20240426	1.19	N	357580	500	56 억		152208	N	N	0	N	00	N
84	20240516	141042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10680	260	2	2.50	489275760	46126	103.66	10470	10810	10450	13540	7300	10420	10607.87	1.36	0	4711	10880	10650	10380	10150	9880	10765	10265	56	3120	500	7290	10	1	11220264	1198	-84.09	3.29	12	0.41	-127.00	3248.00	24450	20230821	-56.32	9880	20240426	8.10	12410	-13.94	20240119	9880	8.10	20240426	24450	-56.32	20230821	9880	8.10	20240426	1.19	N	357580	500	56 억		152208	N	N	0	N	00	N
85	20240516	131036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10640	220	2	2.11	463871520	43745	98.31	10470	10810	10450	13540	7300	10420	10604.50	1.36	0	4429	10880	10650	10380	10150	9880	10765	10265	56	3120	500	7290	10	1	11220264	1194	-83.78	3.28	12	0.39	-127.00	3248.00	24450	20230821	-56.48	9880	20240426	7.69	12410	-14.26	20240119	9880	7.69	20240426	24450	-56.48	20230821	9880	7.69	20240426	1.19	N	357580	500	56 억		152208	N	N	0	N	00	N
86	20240516	121033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10610	190	2	1.82	283324940	26889	60.43	10470	10670	10450	13540	7300	10420	10537.37	1.36	0	2601	10880	10650	10380	10150	9880	10765	10265	56	3120	500	7290	10	1	11220264	1190	-83.54	3.27	12	0.24	-127.00	3248.00	24450	20230821	-56.61	9880	20240426	7.39	12410	-14.50	20240119	9880	7.39	20240426	24450	-56.61	20230821	9880	7.39	20240426	1.19	N	357580	500	56 억		152208	N	N	0	N	00	N
87	20240516	111032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10490	70	2	0.67	215271290	20438	45.93	10470	10670	10450	13540	7300	10420	10533.57	1.36	0	179	10880	10650	10380	10150	9880	10765	10265	56	3120	500	7290	10	1	11220264	1177	-82.60	3.23	12	0.18	-127.00	3248.00	24450	20230821	-57.10	9880	20240426	6.17	12410	-15.47	20240119	9880	6.17	20240426	24450	-57.10	20230821	9880	6.17	20240426	1.19	N	357580	500	56 억		152208	N	N	0	N	00	N
88	20240516	101036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10490	70	2	0.67	178792740	16964	38.12	10470	10670	10460	13540	7300	10420	10540.40	1.36	0	694	10880	10650	10380	10150	9880	10765	10265	56	3120	500	7290	10	1	11220264	1177	-82.60	3.23	12	0.15	-127.00	3248.00	24450	20230821	-57.10	9880	20240426	6.17	12410	-15.47	20240119	9880	6.17	20240426	24450	-57.10	20230821	9880	6.17	20240426	1.19	N	357580	500	56 억		152208	N	N	0	N	00	N
89	20240516	091036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10500	80	2	0.77	50199270	4779	10.74	10470	10630	10470	13540	7300	10420	10506.34	1.36	0	1959	10880	10650	10380	10150	9880	10765	10265	56	3120	500	7290	10	1	11220264	1178	-82.68	3.23	12	0.04	-127.00	3248.00	24450	20230821	-57.06	9880	20240426	6.28	12410	-15.39	20240119	9880	6.28	20240426	24450	-57.06	20230821	9880	6.28	20240426	1.19	N	357580	500	56 억		152208	N	N	0	N	00	N
90	20240514	161048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10420	250	2	2.46	458613020	44109	42.01	10110	10610	10110	13220	7120	10170	10397.26	1.28	0	8148	10830	10500	10260	9930	9690	10380	9810	56	3050	500	7110	10	1	11220264	1169	-82.05	3.21	12	0.39	-127.00	3248.00	24450	20230821	-57.38	9880	20240426	5.47	12410	-16.04	20240119	9880	5.47	20240426	24450	-57.38	20230821	9880	5.47	20240426	0.88	N	357580	500	56 억		143740	N	N	0	N	00	N
91	20240514	151050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10470	300	2	2.95	408169600	39296	37.42	10110	10610	10110	13220	7120	10170	10387.05	1.28	0	7483	10830	10500	10260	9930	9690	10380	9810	56	3050	500	7110	10	1	11220264	1175	-82.44	3.22	12	0.35	-127.00	3248.00	24450	20230821	-57.18	9880	20240426	5.97	12410	-15.63	20240119	9880	5.97	20240426	24450	-57.18	20230821	9880	5.97	20240426	0.88	N	357580	500	56 억		143740	N	N	0	N	00	N
92	20240514	141050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10510	340	2	3.34	358099270	34534	32.89	10110	10610	10110	13220	7120	10170	10369.47	1.28	0	6770	10830	10500	10260	9930	9690	10380	9810	56	3050	500	7110	10	1	11220264	1179	-82.76	3.24	12	0.31	-127.00	3248.00	24450	20230821	-57.01	9880	20240426	6.38	12410	-15.31	20240119	9880	6.38	20240426	24450	-57.01	20230821	9880	6.38	20240426	0.88	N	357580	500	56 억		143740	N	N	0	N	00	N
93	20240514	131051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10290	120	2	1.18	207561770	20185	19.22	10110	10410	10110	13220	7120	10170	10282.97	1.28	0	2385	10830	10500	10260	9930	9690	10380	9810	56	3050	500	7110	10	1	11220264	1155	-81.02	3.17	12	0.18	-127.00	3248.00	24450	20230821	-57.91	9880	20240426	4.15	12410	-17.08	20240119	9880	4.15	20240426	24450	-57.91	20230821	9880	4.15	20240426	0.88	N	357580	500	56 억		143740	N	N	0	N	00	N
94	20240514	121047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10290	120	2	1.18	189047250	18388	17.51	10110	10410	10110	13220	7120	10170	10281.01	1.28	0	2064	10830	10500	10260	9930	9690	10380	9810	56	3050	500	7110	10	1	11220264	1155	-81.02	3.17	12	0.16	-127.00	3248.00	24450	20230821	-57.91	9880	20240426	4.15	12410	-17.08	20240119	9880	4.15	20240426	24450	-57.91	20230821	9880	4.15	20240426	0.88	N	357580	500	56 억		143740	N	N	0	N	00	N
95	20240514	111049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10240	70	2	0.69	162093930	15764	15.01	10110	10410	10110	13220	7120	10170	10282.54	1.28	0	1787	10830	10500	10260	9930	9690	10380	9810	56	3050	500	7110	10	1	11220264	1149	-80.63	3.15	12	0.14	-127.00	3248.00	24450	20230821	-58.12	9880	20240426	3.64	12410	-17.49	20240119	9880	3.64	20240426	24450	-58.12	20230821	9880	3.64	20240426	0.88	N	357580	500	56 억		143740	N	N	0	N	00	N
96	20240514	101046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10330	160	2	1.57	139676190	13580	12.93	10110	10410	10110	13220	7120	10170	10285.43	1.28	0	1060	10830	10500	10260	9930	9690	10380	9810	56	3050	500	7110	10	1	11220264	1159	-81.34	3.18	12	0.12	-127.00	3248.00	24450	20230821	-57.75	9880	20240426	4.55	12410	-16.76	20240119	9880	4.55	20240426	24450	-57.75	20230821	9880	4.55	20240426	0.88	N	357580	500	56 억		143740	N	N	0	N	00	N
97	20240514	091047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10240	70	2	0.69	48921440	4781	4.55	10110	10410	10110	13220	7120	10170	10232.47	1.28	0	266	10830	10500	10260	9930	9690	10380	9810	56	3050	500	7110	10	1	11220264	1149	-80.63	3.15	12	0.04	-127.00	3248.00	24450	20230821	-58.12	9880	20240426	3.64	12410	-17.49	20240119	9880	3.64	20240426	24450	-58.12	20230821	9880	3.64	20240426	0.88	N	357580	500	56 억		143740	N	N	0	N	00	N
98	20240513	161045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10170	-330	5	-3.14	1071472740	104064	20.35	10550	10590	10020	13650	7350	10500	10296.50	1.16	0	12410	12040	11270	10730	9960	9420	11655	10345	56	3150	500	7350	10	1	11220264	1141	-80.08	3.13	12	0.93	-127.00	3248.00	24450	20230821	-58.40	9880	20240426	2.94	12410	-18.05	20240119	9880	2.94	20240426	24450	-58.40	20230821	9880	2.94	20240426	0.87	N	357580	500	56 억		129917	N	N	0	N	00	N
99	20240513	151048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10140	-360	5	-3.43	990012470	96060	18.79	10550	10590	10020	13650	7350	10500	10305.99	1.16	0	12296	12040	11270	10730	9960	9420	11655	10345	56	3150	500	7350	10	1	11220264	1138	-79.84	3.12	12	0.86	-127.00	3248.00	24450	20230821	-58.53	9880	20240426	2.63	12410	-18.29	20240119	9880	2.63	20240426	24450	-58.53	20230821	9880	2.63	20240426	0.87	N	357580	500	56 억		129917	N	N	0	N	00	N
100	20240513	141048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10260	-240	5	-2.29	652022940	62722	12.27	10550	10590	10220	13650	7350	10500	10395.28	1.16	0	5514	12040	11270	10730	9960	9420	11655	10345	56	3150	500	7350	10	1	11220264	1151	-80.79	3.16	12	0.56	-127.00	3248.00	24450	20230821	-58.04	9880	20240426	3.85	12410	-17.32	20240119	9880	3.85	20240426	24450	-58.04	20230821	9880	3.85	20240426	0.87	N	357580	500	56 억		129917	N	N	0	N	00	N
101	20240513	131042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10330	-170	5	-1.62	557151010	53490	10.46	10550	10590	10290	13650	7350	10500	10415.83	1.16	0	4440	12040	11270	10730	9960	9420	11655	10345	56	3150	500	7350	10	1	11220264	1159	-81.34	3.18	12	0.48	-127.00	3248.00	24450	20230821	-57.75	9880	20240426	4.55	12410	-16.76	20240119	9880	4.55	20240426	24450	-57.75	20230821	9880	4.55	20240426	0.87	N	357580	500	56 억		129917	N	N	0	N	00	N
102	20240513	121045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10410	-90	5	-0.86	519319270	49831	9.75	10550	10590	10290	13650	7350	10500	10421.45	1.16	0	5040	12040	11270	10730	9960	9420	11655	10345	56	3150	500	7350	10	1	11220264	1168	-81.97	3.21	12	0.44	-127.00	3248.00	24450	20230821	-57.42	9880	20240426	5.36	12410	-16.12	20240119	9880	5.36	20240426	24450	-57.42	20230821	9880	5.36	20240426	0.87	N	357580	500	56 억		129917	N	N	0	N	00	N
103	20240513	111045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10350	-150	5	-1.43	478372610	45893	8.98	10550	10590	10290	13650	7350	10500	10423.48	1.16	0	5100	12040	11270	10730	9960	9420	11655	10345	56	3150	500	7350	10	1	11220264	1161	-81.50	3.19	12	0.41	-127.00	3248.00	24450	20230821	-57.67	9880	20240426	4.76	12410	-16.60	20240119	9880	4.76	20240426	24450	-57.67	20230821	9880	4.76	20240426	0.87	N	357580	500	56 억		129917	N	N	0	N	00	N
104	20240513	101044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10500	0	3	0.00	296833060	28372	5.55	10550	10590	10360	13650	7350	10500	10462.05	1.16	0	4539	12040	11270	10730	9960	9420	11655	10345	56	3150	500	7350	10	1	11220264	1178	-82.68	3.23	12	0.25	-127.00	3248.00	24450	20230821	-57.06	9880	20240426	6.28	12410	-15.39	20240119	9880	6.28	20240426	24450	-57.06	20230821	9880	6.28	20240426	0.87	N	357580	500	56 억		129917	N	N	0	N	00	N
105	20240513	091047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10380	-120	5	-1.14	115159340	10951	2.14	10550	10590	10360	13650	7350	10500	10516.02	1.16	0	-1209	12040	11270	10730	9960	9420	11655	10345	56	3150	500	7350	10	1	11220264	1165	-81.73	3.20	12	0.10	-127.00	3248.00	24450	20230821	-57.55	9880	20240426	5.06	12410	-16.36	20240119	9880	5.06	20240426	24450	-57.55	20230821	9880	5.06	20240426	0.87	N	357580	500	56 억		129917	N	N	0	N	00	N
106	20240510	161014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10500	210	2	2.04	5508658110	508291	2523.16	10290	11500	10190	13370	7210	10290	10837.66	1.31	0	-15057	10476	10382	10286	10192	10096	10335	10145	56	3080	500	7200	10	1	11220264	1178	-82.68	3.23	12	4.53	-127.00	3248.00	24450	20230821	-57.06	9880	20240426	6.28	12410	-15.39	20240119	9880	6.28	20240426	24450	-57.06	20230821	9880	6.28	20240426	0.88	N	357580	500	56 억		147029	N	N	0	N	00	N
107	20240510	151022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10500	210	2	2.04	5459125770	503576	2499.76	10290	11500	10190	13370	7210	10290	10840.72	1.31	0	-14629	10476	10382	10286	10192	10096	10335	10145	56	3080	500	7200	10	1	11220264	1178	-82.68	3.23	12	4.49	-127.00	3248.00	24450	20230821	-57.06	9880	20240426	6.28	12410	-15.39	20240119	9880	6.28	20240426	24450	-57.06	20230821	9880	6.28	20240426	0.88	N	357580	500	56 억		147029	N	N	0	N	00	N
108	20240510	141026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10480	190	2	1.85	5307047370	489061	2427.70	10290	11500	10190	13370	7210	10290	10851.50	1.31	0	-12959	10476	10382	10286	10192	10096	10335	10145	56	3080	500	7200	10	1	11220264	1176	-82.52	3.23	12	4.36	-127.00	3248.00	24450	20230821	-57.14	9880	20240426	6.07	12410	-15.55	20240119	9880	6.07	20240426	24450	-57.14	20230821	9880	6.07	20240426	0.88	N	357580	500	56 억		147029	N	N	0	N	00	N
109	20240510	131016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10440	150	2	1.46	5188584600	477752	2371.57	10290	11500	10190	13370	7210	10290	10860.41	1.31	0	-11471	10476	10382	10286	10192	10096	10335	10145	56	3080	500	7200	10	1	11220264	1171	-82.20	3.21	12	4.26	-127.00	3248.00	24450	20230821	-57.30	9880	20240426	5.67	12410	-15.87	20240119	9880	5.67	20240426	24450	-57.30	20230821	9880	5.67	20240426	0.88	N	357580	500	56 억		147029	N	N	0	N	00	N
110	20240510	121012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10460	170	2	1.65	4966931130	456606	2266.60	10290	11500	10190	13370	7210	10290	10877.94	1.31	0	-7845	10476	10382	10286	10192	10096	10335	10145	56	3080	500	7200	10	1	11220264	1174	-82.36	3.22	12	4.07	-127.00	3248.00	24450	20230821	-57.22	9880	20240426	5.87	12410	-15.71	20240119	9880	5.87	20240426	24450	-57.22	20230821	9880	5.87	20240426	0.88	N	357580	500	56 억		147029	N	N	0	N	00	N
111	20240510	111017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	1020	2	9.91	2623084040	240800	1195.33	10290	11310	10190	13370	7210	10290	10893.21	1.31	0	22661	10476	10382	10286	10192	10096	10335	10145	56	3080	500	7200	10	1	11220264	1269	-89.06	3.48	12	2.15	-127.00	3248.00	24450	20230821	-53.74	9880	20240426	14.47	12410	-8.86	20240119	9880	14.47	20240426	24450	-53.74	20230821	9880	14.47	20240426	0.88	N	357580	500	56 억		147029	Y	N	0	N	00	N
112	20240510	101015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10650	360	2	3.50	1156136450	107910	535.67	10290	11200	10190	13370	7210	10290	10713.90	1.31	0	11721	10476	10382	10286	10192	10096	10335	10145	56	3080	500	7200	10	1	11220264	1195	-83.86	3.28	12	0.96	-127.00	3248.00	24450	20230821	-56.44	9880	20240426	7.79	12410	-14.18	20240119	9880	7.79	20240426	24450	-56.44	20230821	9880	7.79	20240426	0.88	N	357580	500	56 억		147029	N	N	0	N	00	N
113	20240510	091018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10210	-80	5	-0.78	9013890	881	4.37	10290	10290	10210	13370	7210	10290	10231.43	1.31	0	-140	10476	10382	10286	10192	10096	10335	10145	56	3080	500	7200	10	1	11220264	1146	-80.39	3.14	12	0.01	-127.00	3248.00	24450	20230821	-58.24	9880	20240426	3.34	12410	-17.73	20240119	9880	3.34	20240426	24450	-58.24	20230821	9880	3.34	20240426	0.88	N	357580	500	56 억		147029	N	N	0	N	00	N
114	20240509	161038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10290	-60	5	-0.58	206234670	20145	137.35	10310	10380	10190	13450	7250	10350	10237.51	1.39	0	-8516	10423	10386	10313	10276	10203	10405	10295	56	3100	500	7240	10	1	11220264	1155	-81.02	3.17	12	0.18	-127.00	3248.00	24450	20230821	-57.91	9880	20240426	4.15	12410	-17.08	20240119	9880	4.15	20240426	24450	-57.91	20230821	9880	4.15	20240426	0.89	N	357580	500	56 억		155504	N	N	0	N	00	N
115	20240509	151034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10190	-160	5	-1.55	199681120	19507	133.00	10310	10380	10190	13450	7250	10350	10236.38	1.39	0	-8257	10423	10386	10313	10276	10203	10405	10295	56	3100	500	7240	10	1	11220264	1143	-80.24	3.14	12	0.17	-127.00	3248.00	24450	20230821	-58.32	9880	20240426	3.14	12410	-17.89	20240119	9880	3.14	20240426	24450	-58.32	20230821	9880	3.14	20240426	0.89	N	357580	500	56 억		155504	N	N	0	N	00	N
116	20240509	140919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10200	-150	5	-1.45	155027930	15131	103.16	10310	10380	10190	13450	7250	10350	10245.72	1.39	0	-7197	10423	10386	10313	10276	10203	10405	10295	56	3100	500	7240	10	1	11220264	1144	-80.31	3.14	12	0.13	-127.00	3248.00	24450	20230821	-58.28	9880	20240426	3.24	12410	-17.81	20240119	9880	3.24	20240426	24450	-58.28	20230821	9880	3.24	20240426	0.89	N	357580	500	56 억		155504	N	N	0	N	00	N
117	20240509	131019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10220	-130	5	-1.26	116191630	11330	77.25	10310	10380	10190	13450	7250	10350	10255.22	1.39	0	-4603	10423	10386	10313	10276	10203	10405	10295	56	3100	500	7240	10	1	11220264	1147	-80.47	3.15	12	0.10	-127.00	3248.00	24450	20230821	-58.20	9880	20240426	3.44	12410	-17.65	20240119	9880	3.44	20240426	24450	-58.20	20230821	9880	3.44	20240426	0.89	N	357580	500	56 억		155504	N	N	0	N	00	N
118	20240509	121015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10200	-150	5	-1.45	109067640	10633	72.50	10310	10380	10190	13450	7250	10350	10257.47	1.39	0	-4319	10423	10386	10313	10276	10203	10405	10295	56	3100	500	7240	10	1	11220264	1144	-80.31	3.14	12	0.09	-127.00	3248.00	24450	20230821	-58.28	9880	20240426	3.24	12410	-17.81	20240119	9880	3.24	20240426	24450	-58.28	20230821	9880	3.24	20240426	0.89	N	357580	500	56 억		155504	N	N	0	N	00	N
119	20240509	111000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10250	-100	5	-0.97	46974240	4562	31.10	10310	10380	10230	13450	7250	10350	10296.85	1.39	0	-1811	10423	10386	10313	10276	10203	10405	10295	56	3100	500	7240	10	1	11220264	1150	-80.71	3.16	12	0.04	-127.00	3248.00	24450	20230821	-58.08	9880	20240426	3.74	12410	-17.41	20240119	9880	3.74	20240426	24450	-58.08	20230821	9880	3.74	20240426	0.89	N	357580	500	56 억		155504	N	N	0	N	00	N
120	20240509	101004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10320	-30	5	-0.29	23486950	2273	15.50	10310	10380	10270	13450	7250	10350	10333.02	1.39	0	-634	10423	10386	10313	10276	10203	10405	10295	56	3100	500	7240	10	1	11220264	1158	-81.26	3.18	12	0.02	-127.00	3248.00	24450	20230821	-57.79	9880	20240426	4.45	12410	-16.84	20240119	9880	4.45	20240426	24450	-57.79	20230821	9880	4.45	20240426	0.89	N	357580	500	56 억		155504	N	N	0	N	00	N
121	20240509	091003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10340	-10	5	-0.10	1378770	133	0.91	10310	10380	10310	13450	7250	10350	10366.69	1.39	0	-99	10423	10386	10313	10276	10203	10405	10295	56	3100	500	7240	10	1	11220264	1160	-81.42	3.18	12	0.00	-127.00	3248.00	24450	20230821	-57.71	9880	20240426	4.66	12410	-16.68	20240119	9880	4.66	20240426	24450	-57.71	20230821	9880	4.66	20240426	0.89	N	357580	500	56 억		155504	N	N	0	N	00	N
122	20240508	160954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10350	50	2	0.49	149644670	14552	39.89	10300	10350	10240	13390	7210	10300	10283.44	1.37	0	1737	10460	10380	10310	10230	10160	10345	10195	56	3090	500	7210	10	1	11220264	1161	-81.50	3.19	12	0.13	-127.00	3248.00	24450	20230821	-57.67	9880	20240426	4.76	12410	-16.60	20240119	9880	4.76	20240426	24450	-57.67	20230821	9880	4.76	20240426	0.90	N	357580	500	56 억		153774	N	N	0	N	00	N
123	20240508	150958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10350	50	2	0.49	143301710	13939	38.21	10300	10350	10240	13390	7210	10300	10280.63	1.37	0	1718	10460	10380	10310	10230	10160	10345	10195	56	3090	500	7210	10	1	11220264	1161	-81.50	3.19	12	0.12	-127.00	3248.00	24450	20230821	-57.67	9880	20240426	4.76	12410	-16.60	20240119	9880	4.76	20240426	24450	-57.67	20230821	9880	4.76	20240426	0.90	N	357580	500	56 억		153774	N	N	0	N	00	N
124	20240508	140952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10280	-20	5	-0.19	103134200	10043	27.53	10300	10340	10240	13390	7210	10300	10269.26	1.37	0	-810	10460	10380	10310	10230	10160	10345	10195	56	3090	500	7210	10	1	11220264	1153	-80.94	3.17	12	0.09	-127.00	3248.00	24450	20230821	-57.96	9880	20240426	4.05	12410	-17.16	20240119	9880	4.05	20240426	24450	-57.96	20230821	9880	4.05	20240426	0.90	N	357580	500	56 억		153774	N	N	0	N	00	N
125	20240508	130950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10250	-50	5	-0.49	82433200	8026	22.00	10300	10340	10240	13390	7210	10300	10270.77	1.37	0	-1325	10460	10380	10310	10230	10160	10345	10195	56	3090	500	7210	10	1	11220264	1150	-80.71	3.16	12	0.07	-127.00	3248.00	24450	20230821	-58.08	9880	20240426	3.74	12410	-17.41	20240119	9880	3.74	20240426	24450	-58.08	20230821	9880	3.74	20240426	0.90	N	357580	500	56 억		153774	N	N	0	N	00	N
126	20240508	120949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10300	0	3	0.00	52766160	5135	14.08	10300	10340	10240	13390	7210	10300	10275.79	1.37	0	-936	10460	10380	10310	10230	10160	10345	10195	56	3090	500	7210	10	1	11220264	1156	-81.10	3.17	12	0.05	-127.00	3248.00	24450	20230821	-57.87	9880	20240426	4.25	12410	-17.00	20240119	9880	4.25	20240426	24450	-57.87	20230821	9880	4.25	20240426	0.90	N	357580	500	56 억		153774	N	N	0	N	00	N
127	20240508	111029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10290	-10	5	-0.10	28962850	2817	7.72	10300	10340	10240	13390	7210	10300	10281.45	1.37	0	-779	10460	10380	10310	10230	10160	10345	10195	56	3090	500	7210	10	1	11220264	1155	-81.02	3.17	12	0.03	-127.00	3248.00	24450	20230821	-57.91	9880	20240426	4.15	12410	-17.08	20240119	9880	4.15	20240426	24450	-57.91	20230821	9880	4.15	20240426	0.90	N	357580	500	56 억		153774	N	N	0	N	00	N
128	20240508	101001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10290	-10	5	-0.10	23313110	2268	6.22	10300	10340	10240	13390	7210	10300	10279.15	1.37	0	-721	10460	10380	10310	10230	10160	10345	10195	56	3090	500	7210	10	1	11220264	1155	-81.02	3.17	12	0.02	-127.00	3248.00	24450	20230821	-57.91	9880	20240426	4.15	12410	-17.08	20240119	9880	4.15	20240426	24450	-57.91	20230821	9880	4.15	20240426	0.90	N	357580	500	56 억		153774	N	N	0	N	00	N
129	20240508	091004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10300	0	3	0.00	6718600	652	1.79	10300	10340	10280	13390	7210	10300	10304.60	1.37	0	-154	10460	10380	10310	10230	10160	10345	10195	56	3090	500	7210	10	1	11220264	1156	-81.10	3.17	12	0.01	-127.00	3248.00	24450	20230821	-57.87	9880	20240426	4.25	12410	-17.00	20240119	9880	4.25	20240426	24450	-57.87	20230821	9880	4.25	20240426	0.90	N	357580	500	56 억		153774	N	N	0	N	00	N
130	20240503	161023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10310	0	3	0.00	178042940	17251	203.55	10400	10590	10250	13400	7220	10310	10320.73	1.34	0	169	10496	10402	10296	10202	10096	10350	10150	56	3090	500	7210	10	1	11220264	1157	-81.18	3.17	12	0.15	-127.00	3248.00	24450	20230821	-57.83	9880	20240426	4.35	12410	-16.92	20240119	9880	4.35	20240426	24450	-57.83	20230821	9880	4.35	20240426	0.91	N	357580	500	56 억		150766	N	N	0	N	00	N
131	20240503	151022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10250	-60	5	-0.58	175199430	16975	200.29	10400	10590	10250	13400	7220	10310	10321.03	1.34	0	272	10496	10402	10296	10202	10096	10350	10150	56	3090	500	7210	10	1	11220264	1150	-80.71	3.16	12	0.15	-127.00	3248.00	24450	20230821	-58.08	9880	20240426	3.74	12410	-17.41	20240119	9880	3.74	20240426	24450	-58.08	20230821	9880	3.74	20240426	0.91	N	357580	500	56 억		150766	N	N	0	N	00	N
132	20240503	141024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10310	0	3	0.00	119504500	11553	136.32	10400	10590	10250	13400	7220	10310	10344.02	1.34	0	528	10496	10402	10296	10202	10096	10350	10150	56	3090	500	7210	10	1	11220264	1157	-81.18	3.17	12	0.10	-127.00	3248.00	24450	20230821	-57.83	9880	20240426	4.35	12410	-16.92	20240119	9880	4.35	20240426	24450	-57.83	20230821	9880	4.35	20240426	0.91	N	357580	500	56 억		150766	N	N	0	N	00	N
133	20240503	131024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10330	20	2	0.19	116389740	11251	132.76	10400	10590	10250	13400	7220	10310	10344.84	1.34	0	612	10496	10402	10296	10202	10096	10350	10150	56	3090	500	7210	10	1	11220264	1159	-81.34	3.18	12	0.10	-127.00	3248.00	24450	20230821	-57.75	9880	20240426	4.55	12410	-16.76	20240119	9880	4.55	20240426	24450	-57.75	20230821	9880	4.55	20240426	0.91	N	357580	500	56 억		150766	N	N	0	N	00	N
134	20240503	121021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10280	-30	5	-0.29	115181150	11134	131.37	10400	10590	10250	13400	7220	10310	10344.99	1.34	0	612	10496	10402	10296	10202	10096	10350	10150	56	3090	500	7210	10	1	11220264	1153	-80.94	3.17	12	0.10	-127.00	3248.00	24450	20230821	-57.96	9880	20240426	4.05	12410	-17.16	20240119	9880	4.05	20240426	24450	-57.96	20230821	9880	4.05	20240426	0.91	N	357580	500	56 억		150766	N	N	0	N	00	N
135	20240503	111020	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10300	-10	5	-0.10	98626830	9524	112.38	10400	10590	10250	13400	7220	10310	10355.61	1.34	0	-4	10496	10402	10296	10202	10096	10350	10150	56	3090	500	7210	10	1	11220264	1156	-81.10	3.17	12	0.08	-127.00	3248.00	24450	20230821	-57.87	9880	20240426	4.25	12410	-17.00	20240119	9880	4.25	20240426	24450	-57.87	20230821	9880	4.25	20240426	0.91	N	357580	500	56 억		150766	N	N	0	N	00	N
136	20240503	101016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10310	0	3	0.00	71184770	6865	81.00	10400	10590	10300	13400	7220	10310	10369.23	1.34	0	1377	10496	10402	10296	10202	10096	10350	10150	56	3090	500	7210	10	1	11220264	1157	-81.18	3.17	12	0.06	-127.00	3248.00	24450	20230821	-57.83	9880	20240426	4.35	12410	-16.92	20240119	9880	4.35	20240426	24450	-57.83	20230821	9880	4.35	20240426	0.91	N	357580	500	56 억		150766	N	N	0	N	00	N
137	20240503	091012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10320	10	2	0.10	12364450	1194	14.09	10400	10400	10320	13400	7220	10310	10355.49	1.34	0	659	10496	10402	10296	10202	10096	10350	10150	56	3090	500	7210	10	1	11220264	1158	-81.26	3.18	12	0.01	-127.00	3248.00	24450	20230821	-57.79	9880	20240426	4.45	12410	-16.84	20240119	9880	4.45	20240426	24450	-57.79	20230821	9880	4.45	20240426	0.91	N	357580	500	56 억		150766	N	N	0	N	00	N
138	20240502	161005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10310	-10	5	-0.10	87057010	8471	82.87	10390	10390	10190	13410	7230	10320	10277.05	1.34	0	691	10513	10416	10293	10196	10073	10465	10245	56	3090	500	7220	10	1	11220264	1157	-81.18	3.17	12	0.08	-127.00	3248.00	24450	20230821	-57.83	9880	20240426	4.35	12410	-16.92	20240119	9880	4.35	20240426	24450	-57.83	20230821	9880	4.35	20240426	0.93	N	357580	500	56 억		150075	N	N	0	N	00	N
139	20240502	151013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10290	-30	5	-0.29	82007210	7980	78.07	10390	10390	10190	13410	7230	10320	10276.59	1.34	0	659	10513	10416	10293	10196	10073	10465	10245	56	3090	500	7220	10	1	11220264	1155	-81.02	3.17	12	0.07	-127.00	3248.00	24450	20230821	-57.91	9880	20240426	4.15	12410	-17.08	20240119	9880	4.15	20240426	24450	-57.91	20230821	9880	4.15	20240426	0.93	N	357580	500	56 억		150075	N	N	0	N	00	N
140	20240502	141007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10320	0	3	0.00	78708670	7660	74.94	10390	10390	10190	13410	7230	10320	10275.28	1.34	0	832	10513	10416	10293	10196	10073	10465	10245	56	3090	500	7220	10	1	11220264	1158	-81.26	3.18	12	0.07	-127.00	3248.00	24450	20230821	-57.79	9880	20240426	4.45	12410	-16.84	20240119	9880	4.45	20240426	24450	-57.79	20230821	9880	4.45	20240426	0.93	N	357580	500	56 억		150075	N	N	0	N	00	N
141	20240502	131002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10320	0	3	0.00	77873400	7579	74.14	10390	10390	10190	13410	7230	10320	10274.89	1.34	0	833	10513	10416	10293	10196	10073	10465	10245	56	3090	500	7220	10	1	11220264	1158	-81.26	3.18	12	0.07	-127.00	3248.00	24450	20230821	-57.79	9880	20240426	4.45	12410	-16.84	20240119	9880	4.45	20240426	24450	-57.79	20230821	9880	4.45	20240426	0.93	N	357580	500	56 억		150075	N	N	0	N	00	N
142	20240502	121002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10300	-20	5	-0.19	76759660	7471	73.09	10390	10390	10190	13410	7230	10320	10274.35	1.34	0	814	10513	10416	10293	10196	10073	10465	10245	56	3090	500	7220	10	1	11220264	1156	-81.10	3.17	12	0.07	-127.00	3248.00	24450	20230821	-57.87	9880	20240426	4.25	12410	-17.00	20240119	9880	4.25	20240426	24450	-57.87	20230821	9880	4.25	20240426	0.93	N	357580	500	56 억		150075	N	N	0	N	00	N
143	20240502	111000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10260	-60	5	-0.58	56564900	5508	53.88	10390	10390	10190	13410	7230	10320	10269.59	1.34	0	184	10513	10416	10293	10196	10073	10465	10245	56	3090	500	7220	10	1	11220264	1151	-80.79	3.16	12	0.05	-127.00	3248.00	24450	20230821	-58.04	9880	20240426	3.85	12410	-17.32	20240119	9880	3.85	20240426	24450	-58.04	20230821	9880	3.85	20240426	0.93	N	357580	500	56 억		150075	N	N	0	N	00	N
144	20240502	100959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10300	-20	5	-0.19	30030580	2926	28.62	10390	10390	10190	13410	7230	10320	10263.36	1.34	0	20	10513	10416	10293	10196	10073	10465	10245	56	3090	500	7220	10	1	11220264	1156	-81.10	3.17	12	0.03	-127.00	3248.00	24450	20230821	-57.87	9880	20240426	4.25	12410	-17.00	20240119	9880	4.25	20240426	24450	-57.87	20230821	9880	4.25	20240426	0.93	N	357580	500	56 억		150075	N	N	0	N	00	N
145	20240502	090957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10320	0	3	0.00	4747430	458	4.48	10390	10390	10300	13410	7230	10320	10365.57	1.34	0	36	10513	10416	10293	10196	10073	10465	10245	56	3090	500	7220	10	1	11220264	1158	-81.26	3.18	12	0.00	-127.00	3248.00	24450	20230821	-57.79	9880	20240426	4.45	12410	-16.84	20240119	9880	4.45	20240426	24450	-57.79	20230821	9880	4.45	20240426	0.93	N	357580	500	56 억		150075	N	N	0	N	00	N