KissMeData/371950/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	161246	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8350	60	2	0.72	557009070	66840	133.33	8300	8470	8220	10770	5810	8290	8333.22	0.84	0	-837	8510	8400	8300	8190	8090	8350	8140	105	2480	500	5800	10	1	21040488	1757	-8.04	3.05	12	0.32	-1038.00	2742.00	12120	20230601	-31.11	5720	20231031	45.98	11400	-26.75	20240508	5910	41.29	20240319	12120	-31.11	20230601	5720	45.98	20231031	2.06	N	371950	500	105 억		176463	N	N	0	N	00	N
3	20240531	151248	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8290	0	3	0.00	529593470	63547	126.76	8300	8470	8220	10770	5810	8290	8333.89	0.84	0	-854	8510	8400	8300	8190	8090	8350	8140	105	2480	500	5800	10	1	21040488	1744	-7.99	3.02	12	0.30	-1038.00	2742.00	12120	20230601	-31.60	5720	20231031	44.93	11400	-27.28	20240508	5910	40.27	20240319	12120	-31.60	20230601	5720	44.93	20231031	2.06	N	371950	500	105 억		176463	N	N	0	N	00	N
4	20240531	141246	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8360	70	2	0.84	447686940	53692	107.11	8300	8470	8220	10770	5810	8290	8338.06	0.84	0	-16	8510	8400	8300	8190	8090	8350	8140	105	2480	500	5800	10	1	21040488	1759	-8.05	3.05	12	0.26	-1038.00	2742.00	12120	20230601	-31.02	5720	20231031	46.15	11400	-26.67	20240508	5910	41.46	20240319	12120	-31.02	20230601	5720	46.15	20231031	2.06	N	371950	500	105 억		176463	N	N	0	N	00	N
5	20240531	131250	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8360	70	2	0.84	409135920	49097	97.94	8300	8470	8220	10770	5810	8290	8333.22	0.84	0	-1013	8510	8400	8300	8190	8090	8350	8140	105	2480	500	5800	10	1	21040488	1759	-8.05	3.05	12	0.23	-1038.00	2742.00	12120	20230601	-31.02	5720	20231031	46.15	11400	-26.67	20240508	5910	41.46	20240319	12120	-31.02	20230601	5720	46.15	20231031	2.06	N	371950	500	105 억		176463	N	N	0	N	00	N
6	20240531	121251	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8400	110	2	1.33	381657450	45816	91.39	8300	8470	8220	10770	5810	8290	8330.22	0.84	0	-816	8510	8400	8300	8190	8090	8350	8140	105	2480	500	5800	10	1	21040488	1767	-8.09	3.06	12	0.22	-1038.00	2742.00	12120	20230601	-30.69	5720	20231031	46.85	11400	-26.32	20240508	5910	42.13	20240319	12120	-30.69	20230601	5720	46.85	20231031	2.06	N	371950	500	105 억		176463	N	N	0	N	00	N
7	20240531	111248	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8300	10	2	0.12	313490770	37666	75.14	8300	8470	8220	10770	5810	8290	8322.91	0.84	0	-5297	8510	8400	8300	8190	8090	8350	8140	105	2480	500	5800	10	1	21040488	1746	-8.00	3.03	12	0.18	-1038.00	2742.00	12120	20230601	-31.52	5720	20231031	45.10	11400	-27.19	20240508	5910	40.44	20240319	12120	-31.52	20230601	5720	45.10	20231031	2.06	N	371950	500	105 억		176463	N	N	0	N	00	N
8	20240531	101241	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8320	30	2	0.36	244143870	29309	58.47	8300	8470	8220	10770	5810	8290	8330.00	0.84	0	-3755	8510	8400	8300	8190	8090	8350	8140	105	2480	500	5800	10	1	21040488	1751	-8.02	3.03	12	0.14	-1038.00	2742.00	12120	20230601	-31.35	5720	20231031	45.45	11400	-27.02	20240508	5910	40.78	20240319	12120	-31.35	20230601	5720	45.45	20231031	2.06	N	371950	500	105 억		176463	N	N	0	N	00	N
9	20240531	091252	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8420	130	2	1.57	27630740	3291	6.56	8300	8450	8300	10770	5810	8290	8395.85	0.84	0	-1702	8510	8400	8300	8190	8090	8350	8140	105	2480	500	5800	10	1	21040488	1772	-8.11	3.07	12	0.02	-1038.00	2742.00	12120	20230601	-30.53	5720	20231031	47.20	11400	-26.14	20240508	5910	42.47	20240319	12120	-30.53	20230601	5720	47.20	20231031	2.06	N	371950	500	105 억		176463	N	N	0	N	00	N
10	20240530	161242	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8290	-110	5	-1.31	413126120	49814	41.16	8400	8410	8200	10920	5880	8400	8293.37	0.79	0	11112	8766	8582	8406	8222	8046	8495	8135	105	2520	500	5880	10	1	21040488	1744	-7.99	3.02	12	0.24	-1038.00	2742.00	12120	20230601	-31.60	5720	20231031	44.93	11400	-27.28	20240508	5910	40.27	20240319	12120	-31.60	20230601	5720	44.93	20231031	2.07	N	371950	500	105 억		165214	N	N	0	N	00	N
11	20240530	151243	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8270	-130	5	-1.55	410710210	49522	40.92	8400	8410	8200	10920	5880	8400	8293.49	0.79	0	11165	8766	8582	8406	8222	8046	8495	8135	105	2520	500	5880	10	1	21040488	1740	-7.97	3.02	12	0.24	-1038.00	2742.00	12120	20230601	-31.77	5720	20231031	44.58	11400	-27.46	20240508	5910	39.93	20240319	12120	-31.77	20230601	5720	44.58	20231031	2.07	N	371950	500	105 억		165214	N	N	0	N	00	N
12	20240530	141242	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8320	-80	5	-0.95	310121420	37361	30.87	8400	8410	8200	10920	5880	8400	8300.67	0.79	0	7356	8766	8582	8406	8222	8046	8495	8135	105	2520	500	5880	10	1	21040488	1751	-8.02	3.03	12	0.18	-1038.00	2742.00	12120	20230601	-31.35	5720	20231031	45.45	11400	-27.02	20240508	5910	40.78	20240319	12120	-31.35	20230601	5720	45.45	20231031	2.07	N	371950	500	105 억		165214	N	N	0	N	00	N
13	20240530	131243	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8310	-90	5	-1.07	246452830	29700	24.54	8400	8410	8200	10920	5880	8400	8298.08	0.79	0	7381	8766	8582	8406	8222	8046	8495	8135	105	2520	500	5880	10	1	21040488	1748	-8.01	3.03	12	0.14	-1038.00	2742.00	12120	20230601	-31.44	5720	20231031	45.28	11400	-27.11	20240508	5910	40.61	20240319	12120	-31.44	20230601	5720	45.28	20231031	2.07	N	371950	500	105 억		165214	N	N	0	N	00	N
14	20240530	121240	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8400	0	3	0.00	220680930	26607	21.98	8400	8410	8200	10920	5880	8400	8294.09	0.79	0	5963	8766	8582	8406	8222	8046	8495	8135	105	2520	500	5880	10	1	21040488	1767	-8.09	3.06	12	0.13	-1038.00	2742.00	12120	20230601	-30.69	5720	20231031	46.85	11400	-26.32	20240508	5910	42.13	20240319	12120	-30.69	20230601	5720	46.85	20231031	2.07	N	371950	500	105 억		165214	N	N	0	N	00	N
15	20240530	111242	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8360	-40	5	-0.48	180635610	21794	18.01	8400	8410	8200	10920	5880	8400	8288.32	0.79	0	5155	8766	8582	8406	8222	8046	8495	8135	105	2520	500	5880	10	1	21040488	1759	-8.05	3.05	12	0.10	-1038.00	2742.00	12120	20230601	-31.02	5720	20231031	46.15	11400	-26.67	20240508	5910	41.46	20240319	12120	-31.02	20230601	5720	46.15	20231031	2.07	N	371950	500	105 억		165214	N	N	0	N	00	N
16	20240530	101245	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8260	-140	5	-1.67	99704400	12048	9.96	8400	8410	8200	10920	5880	8400	8275.60	0.79	0	-990	8766	8582	8406	8222	8046	8495	8135	105	2520	500	5880	10	1	21040488	1738	-7.96	3.01	12	0.06	-1038.00	2742.00	12120	20230601	-31.85	5720	20231031	44.41	11400	-27.54	20240508	5910	39.76	20240319	12120	-31.85	20230601	5720	44.41	20231031	2.07	N	371950	500	105 억		165214	N	N	0	N	00	N
17	20240530	091244	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8360	-40	5	-0.48	30023300	3612	2.98	8400	8410	8210	10920	5880	8400	8312.10	0.79	0	-1047	8766	8582	8406	8222	8046	8495	8135	105	2520	500	5880	10	1	21040488	1759	-8.05	3.05	12	0.02	-1038.00	2742.00	12120	20230601	-31.02	5720	20231031	46.15	11400	-26.67	20240508	5910	41.46	20240319	12120	-31.02	20230601	5720	46.15	20231031	2.07	N	371950	500	105 억		165214	N	N	0	N	00	N
18	20240529	161231	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8400	-200	5	-2.33	1009806490	120818	141.83	8590	8590	8230	11180	6020	8600	8357.99	0.69	0	19063	8886	8742	8596	8452	8306	8670	8380	105	2580	500	6020	10	1	21040488	1767	-8.09	3.06	12	0.57	-1038.00	2742.00	12120	20230601	-30.69	5720	20231031	46.85	11400	-26.32	20240508	5910	42.13	20240319	12120	-30.69	20230601	5720	46.85	20231031	2.14	N	371950	500	105 억		146104	N	N	0	N	00	N
19	20240529	151233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8300	-300	5	-3.49	962804350	115169	135.20	8590	8590	8230	11180	6020	8600	8359.93	0.69	0	15924	8886	8742	8596	8452	8306	8670	8380	105	2580	500	6020	10	1	21040488	1746	-8.00	3.03	12	0.55	-1038.00	2742.00	12120	20230601	-31.52	5720	20231031	45.10	11400	-27.19	20240508	5910	40.44	20240319	12120	-31.52	20230601	5720	45.10	20231031	2.14	N	371950	500	105 억		146104	N	N	0	N	00	N
20	20240529	141233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8300	-300	5	-3.49	863671230	103216	121.17	8590	8590	8230	11180	6020	8600	8367.61	0.69	0	12607	8886	8742	8596	8452	8306	8670	8380	105	2580	500	6020	10	1	21040488	1746	-8.00	3.03	12	0.49	-1038.00	2742.00	12120	20230601	-31.52	5720	20231031	45.10	11400	-27.19	20240508	5910	40.44	20240319	12120	-31.52	20230601	5720	45.10	20231031	2.14	N	371950	500	105 억		146104	N	N	0	N	00	N
21	20240529	131235	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8290	-310	5	-3.60	747322230	89127	104.63	8590	8590	8250	11180	6020	8600	8384.91	0.69	0	7084	8886	8742	8596	8452	8306	8670	8380	105	2580	500	6020	10	1	21040488	1744	-7.99	3.02	12	0.42	-1038.00	2742.00	12120	20230601	-31.60	5720	20231031	44.93	11400	-27.28	20240508	5910	40.27	20240319	12120	-31.60	20230601	5720	44.93	20231031	2.14	N	371950	500	105 억		146104	N	N	0	N	00	N
22	20240529	121234	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8330	-270	5	-3.14	525215920	62393	73.25	8590	8590	8320	11180	6020	8600	8417.87	0.69	0	-706	8886	8742	8596	8452	8306	8670	8380	105	2580	500	6020	10	1	21040488	1753	-8.03	3.04	12	0.30	-1038.00	2742.00	12120	20230601	-31.27	5720	20231031	45.63	11400	-26.93	20240508	5910	40.95	20240319	12120	-31.27	20230601	5720	45.63	20231031	2.14	N	371950	500	105 억		146104	N	N	0	N	00	N
23	20240529	111234	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8380	-220	5	-2.56	437399250	51907	60.94	8590	8590	8320	11180	6020	8600	8426.59	0.69	0	-2395	8886	8742	8596	8452	8306	8670	8380	105	2580	500	6020	10	1	21040488	1763	-8.07	3.06	12	0.25	-1038.00	2742.00	12120	20230601	-30.86	5720	20231031	46.50	11400	-26.49	20240508	5910	41.79	20240319	12120	-30.86	20230601	5720	46.50	20231031	2.14	N	371950	500	105 억		146104	N	N	0	N	00	N
24	20240529	101226	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8350	-250	5	-2.91	317884160	37640	44.19	8590	8590	8340	11180	6020	8600	8445.38	0.69	0	-7661	8886	8742	8596	8452	8306	8670	8380	105	2580	500	6020	10	1	21040488	1757	-8.04	3.05	12	0.18	-1038.00	2742.00	12120	20230601	-31.11	5720	20231031	45.98	11400	-26.75	20240508	5910	41.29	20240319	12120	-31.11	20230601	5720	45.98	20231031	2.14	N	371950	500	105 억		146104	N	N	0	N	00	N
25	20240529	091229	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8460	-140	5	-1.63	49907950	5881	6.90	8590	8590	8460	11180	6020	8600	8486.30	0.69	0	-111	8886	8742	8596	8452	8306	8670	8380	105	2580	500	6020	10	1	21040488	1780	-8.15	3.09	12	0.03	-1038.00	2742.00	12120	20230601	-30.20	5720	20231031	47.90	11400	-25.79	20240508	5910	43.15	20240319	12120	-30.20	20230601	5720	47.90	20231031	2.14	N	371950	500	105 억		146104	N	N	0	N	00	N
26	20240528	161224	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8600	-50	5	-0.58	720307250	84299	80.77	8610	8740	8450	11240	6060	8650	8544.67	0.69	0	1642	9256	8952	8786	8482	8316	8870	8400	105	2590	500	6050	10	1	21040488	1809	-8.29	3.14	12	0.40	-1038.00	2742.00	12120	20230601	-29.04	5720	20231031	50.35	11400	-24.56	20240508	5910	45.52	20240319	12120	-29.04	20230601	5720	50.35	20231031	2.19	N	371950	500	105 억		145470	N	N	0	N	00	N
27	20240528	151226	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8560	-90	5	-1.04	666540840	78033	74.77	8610	8740	8450	11240	6060	8650	8541.78	0.69	0	1742	9256	8952	8786	8482	8316	8870	8400	105	2590	500	6050	10	1	21040488	1801	-8.25	3.12	12	0.37	-1038.00	2742.00	12120	20230601	-29.37	5720	20231031	49.65	11400	-24.91	20240508	5910	44.84	20240319	12120	-29.37	20230601	5720	49.65	20231031	2.19	N	371950	500	105 억		145470	N	N	0	N	00	N
28	20240528	141229	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8500	-150	5	-1.73	599873760	70192	67.26	8610	8740	8450	11240	6060	8650	8546.18	0.69	0	83	9256	8952	8786	8482	8316	8870	8400	105	2590	500	6050	10	1	21040488	1788	-8.19	3.10	12	0.33	-1038.00	2742.00	12120	20230601	-29.87	5720	20231031	48.60	11400	-25.44	20240508	5910	43.82	20240319	12120	-29.87	20230601	5720	48.60	20231031	2.19	N	371950	500	105 억		145470	N	N	0	N	00	N
29	20240528	131224	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8550	-100	5	-1.16	461066430	53853	51.60	8610	8740	8460	11240	6060	8650	8561.57	0.69	0	-3076	9256	8952	8786	8482	8316	8870	8400	105	2590	500	6050	10	1	21040488	1799	-8.24	3.12	12	0.26	-1038.00	2742.00	12120	20230601	-29.46	5720	20231031	49.48	11400	-25.00	20240508	5910	44.67	20240319	12120	-29.46	20230601	5720	49.48	20231031	2.19	N	371950	500	105 억		145470	N	N	0	N	00	N
30	20240528	121225	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8500	-150	5	-1.73	398381710	46500	44.56	8610	8740	8460	11240	6060	8650	8567.35	0.69	0	-6470	9256	8952	8786	8482	8316	8870	8400	105	2590	500	6050	10	1	21040488	1788	-8.19	3.10	12	0.22	-1038.00	2742.00	12120	20230601	-29.87	5720	20231031	48.60	11400	-25.44	20240508	5910	43.82	20240319	12120	-29.87	20230601	5720	48.60	20231031	2.19	N	371950	500	105 억		145470	N	N	0	N	00	N
31	20240528	111209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8550	-100	5	-1.16	313555510	36525	35.00	8610	8740	8480	11240	6060	8650	8584.68	0.69	0	-4928	9256	8952	8786	8482	8316	8870	8400	105	2590	500	6050	10	1	21040488	1799	-8.24	3.12	12	0.17	-1038.00	2742.00	12120	20230601	-29.46	5720	20231031	49.48	11400	-25.00	20240508	5910	44.67	20240319	12120	-29.46	20230601	5720	49.48	20231031	2.19	N	371950	500	105 억		145470	N	N	0	N	00	N
32	20240528	101225	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8520	-130	5	-1.50	260234360	30305	29.04	8610	8740	8480	11240	6060	8650	8587.18	0.69	0	-2736	9256	8952	8786	8482	8316	8870	8400	105	2590	500	6050	10	1	21040488	1793	-8.21	3.11	12	0.14	-1038.00	2742.00	12120	20230601	-29.70	5720	20231031	48.95	11400	-25.26	20240508	5910	44.16	20240319	12120	-29.70	20230601	5720	48.95	20231031	2.19	N	371950	500	105 억		145470	N	N	0	N	00	N
33	20240528	091228	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8640	-10	5	-0.12	70013480	8088	7.75	8610	8740	8600	11240	6060	8650	8656.46	0.69	0	-1518	9256	8952	8786	8482	8316	8870	8400	105	2590	500	6050	10	1	21040488	1818	-8.32	3.15	12	0.04	-1038.00	2742.00	12120	20230601	-28.71	5720	20231031	51.05	11400	-24.21	20240508	5910	46.19	20240319	12120	-28.71	20230601	5720	51.05	20231031	2.19	N	371950	500	105 억		145470	N	N	0	N	00	N
34	20240527	161209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8650	-290	5	-3.24	904297200	103188	198.94	8880	9090	8620	11620	6260	8940	8764.76	0.53	0	32553	9286	9112	8996	8822	8706	9055	8765	105	2680	500	6250	10	1	21040488	1820	-8.33	3.15	12	0.49	-1038.00	2742.00	12120	20230601	-28.63	5720	20231031	51.22	11400	-24.12	20240508	5910	46.36	20240319	12120	-28.63	20230601	5720	51.22	20231031	2.28	N	371950	500	105 억		112387	N	N	0	N	00	N
35	20240527	151227	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8650	-290	5	-3.24	822041920	93695	180.63	8880	9090	8620	11620	6260	8940	8773.59	0.53	0	30618	9286	9112	8996	8822	8706	9055	8765	105	2680	500	6250	10	1	21040488	1820	-8.33	3.15	12	0.45	-1038.00	2742.00	12120	20230601	-28.63	5720	20231031	51.22	11400	-24.12	20240508	5910	46.36	20240319	12120	-28.63	20230601	5720	51.22	20231031	2.28	N	371950	500	105 억		112387	N	N	0	N	00	N
36	20240527	141224	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8750	-190	5	-2.13	581690280	66036	127.31	8880	9090	8620	11620	6260	8940	8808.68	0.53	0	16497	9286	9112	8996	8822	8706	9055	8765	105	2680	500	6250	10	1	21040488	1841	-8.43	3.19	12	0.31	-1038.00	2742.00	12120	20230601	-27.81	5720	20231031	52.97	11400	-23.25	20240508	5910	48.05	20240319	12120	-27.81	20230601	5720	52.97	20231031	2.28	N	371950	500	105 억		112387	N	N	0	N	00	N
37	20240527	131223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8790	-150	5	-1.68	488643300	55401	106.81	8880	9090	8620	11620	6260	8940	8820.12	0.53	0	11476	9286	9112	8996	8822	8706	9055	8765	105	2680	500	6250	10	1	21040488	1849	-8.47	3.21	12	0.26	-1038.00	2742.00	12120	20230601	-27.48	5720	20231031	53.67	11400	-22.89	20240508	5910	48.73	20240319	12120	-27.48	20230601	5720	53.67	20231031	2.28	N	371950	500	105 억		112387	N	N	0	N	00	N
38	20240527	121223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8760	-180	5	-2.01	458030590	51908	100.07	8880	9090	8620	11620	6260	8940	8823.89	0.53	0	10627	9286	9112	8996	8822	8706	9055	8765	105	2680	500	6250	10	1	21040488	1843	-8.44	3.19	12	0.25	-1038.00	2742.00	12120	20230601	-27.72	5720	20231031	53.15	11400	-23.16	20240508	5910	48.22	20240319	12120	-27.72	20230601	5720	53.15	20231031	2.28	N	371950	500	105 억		112387	N	N	0	N	00	N
39	20240527	111223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8800	-140	5	-1.57	417633810	47302	91.19	8880	9090	8620	11620	6260	8940	8829.09	0.53	0	11118	9286	9112	8996	8822	8706	9055	8765	105	2680	500	6250	10	1	21040488	1852	-8.48	3.21	12	0.22	-1038.00	2742.00	12120	20230601	-27.39	5720	20231031	53.85	11400	-22.81	20240508	5910	48.90	20240319	12120	-27.39	20230601	5720	53.85	20231031	2.28	N	371950	500	105 억		112387	N	N	0	N	00	N
40	20240527	101220	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8830	-110	5	-1.23	210995730	23747	45.78	8880	9090	8780	11620	6260	8940	8885.15	0.53	0	4792	9286	9112	8996	8822	8706	9055	8765	105	2680	500	6250	10	1	21040488	1858	-8.51	3.22	12	0.11	-1038.00	2742.00	12120	20230601	-27.15	5720	20231031	54.37	11400	-22.54	20240508	5910	49.41	20240319	12120	-27.15	20230601	5720	54.37	20231031	2.28	N	371950	500	105 억		112387	N	N	0	N	00	N
41	20240527	091223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9030	90	2	1.01	34535750	3844	7.41	8880	9060	8880	11620	6260	8940	8984.33	0.53	0	1299	9286	9112	8996	8822	8706	9055	8765	105	2680	500	6250	10	1	21040488	1900	-8.70	3.29	12	0.02	-1038.00	2742.00	12120	20230601	-25.50	5720	20231031	57.87	11400	-20.79	20240508	5910	52.79	20240319	12120	-25.50	20230601	5720	57.87	20231031	2.28	N	371950	500	105 억		112387	N	N	0	N	00	N
42	20240524	161112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8940	-180	5	-1.97	463515250	51372	56.81	9120	9170	8880	11850	6390	9120	9023.70	0.52	0	2441	9673	9396	9073	8796	8473	9535	8935	105	2730	500	6380	10	1	21040488	1881	-8.61	3.26	12	0.24	-1038.00	2742.00	12120	20230601	-26.24	5720	20231031	56.29	11400	-21.58	20240508	5910	51.27	20240319	12120	-26.24	20230601	5720	56.29	20231031	2.32	N	371950	500	105 억		109972	N	N	0	N	00	N
43	20240524	151114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9000	-120	5	-1.32	401357380	44441	49.15	9120	9170	8880	11850	6390	9120	9031.24	0.52	0	1271	9673	9396	9073	8796	8473	9535	8935	105	2730	500	6380	10	1	21040488	1894	-8.67	3.28	12	0.21	-1038.00	2742.00	12120	20230601	-25.74	5720	20231031	57.34	11400	-21.05	20240508	5910	52.28	20240319	12120	-25.74	20230601	5720	57.34	20231031	2.32	N	371950	500	105 억		109972	N	N	0	N	00	N
44	20240524	141120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9060	-60	5	-0.66	372506710	41239	45.61	9120	9170	8880	11850	6390	9120	9032.87	0.52	0	779	9673	9396	9073	8796	8473	9535	8935	105	2730	500	6380	10	1	21040488	1906	-8.73	3.30	12	0.20	-1038.00	2742.00	12120	20230601	-25.25	5720	20231031	58.39	11400	-20.53	20240508	5910	53.30	20240319	12120	-25.25	20230601	5720	58.39	20231031	2.32	N	371950	500	105 억		109972	N	N	0	N	00	N
45	20240524	131115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8980	-140	5	-1.54	321465460	35583	39.35	9120	9170	8880	11850	6390	9120	9034.24	0.52	0	-3298	9673	9396	9073	8796	8473	9535	8935	105	2730	500	6380	10	1	21040488	1889	-8.65	3.27	12	0.17	-1038.00	2742.00	12120	20230601	-25.91	5720	20231031	56.99	11400	-21.23	20240508	5910	51.95	20240319	12120	-25.91	20230601	5720	56.99	20231031	2.32	N	371950	500	105 억		109972	N	N	0	N	00	N
46	20240524	121117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9060	-60	5	-0.66	270227490	29895	33.06	9120	9170	8880	11850	6390	9120	9039.22	0.52	0	225	9673	9396	9073	8796	8473	9535	8935	105	2730	500	6380	10	1	21040488	1906	-8.73	3.30	12	0.14	-1038.00	2742.00	12120	20230601	-25.25	5720	20231031	58.39	11400	-20.53	20240508	5910	53.30	20240319	12120	-25.25	20230601	5720	58.39	20231031	2.32	N	371950	500	105 억		109972	N	N	0	N	00	N
47	20240524	111116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9120	0	3	0.00	254416210	28152	31.13	9120	9170	8880	11850	6390	9120	9037.23	0.52	0	849	9673	9396	9073	8796	8473	9535	8935	105	2730	500	6380	10	1	21040488	1919	-8.79	3.33	12	0.13	-1038.00	2742.00	12120	20230601	-24.75	5720	20231031	59.44	11400	-20.00	20240508	5910	54.31	20240319	12120	-24.75	20230601	5720	59.44	20231031	2.32	N	371950	500	105 억		109972	N	N	0	N	00	N
48	20240524	101123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9170	50	2	0.55	165053170	18309	20.25	9120	9170	8880	11850	6390	9120	9014.87	0.52	0	2221	9673	9396	9073	8796	8473	9535	8935	105	2730	500	6380	10	1	21040488	1929	-8.83	3.34	12	0.09	-1038.00	2742.00	12120	20230601	-24.34	5720	20231031	60.31	11400	-19.56	20240508	5910	55.16	20240319	12120	-24.34	20230601	5720	60.31	20231031	2.32	N	371950	500	105 억		109972	N	N	0	N	00	N
49	20240524	091116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9000	-120	5	-1.32	44182820	4901	5.42	9120	9140	8930	11850	6390	9120	9015.06	0.52	0	106	9673	9396	9073	8796	8473	9535	8935	105	2730	500	6380	10	1	21040488	1894	-8.67	3.28	12	0.02	-1038.00	2742.00	12120	20230601	-25.74	5720	20231031	57.34	11400	-21.05	20240508	5910	52.28	20240319	12120	-25.74	20230601	5720	57.34	20231031	2.32	N	371950	500	105 억		109972	N	N	0	N	00	N
50	20240523	161113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9120	-40	5	-0.44	820981800	90332	60.03	8960	9350	8750	11900	6420	9160	9088.40	0.44	0	17601	9966	9562	9326	8922	8686	9445	8805	105	2740	500	6410	10	1	21040488	1919	-8.79	3.33	12	0.43	-1038.00	2742.00	12120	20230601	-24.75	5720	20231031	59.44	11400	-20.00	20240508	5910	54.31	20240319	12120	-24.75	20230601	5720	59.44	20231031	2.26	N	371950	500	105 억		92158	N	N	0	N	00	N
51	20240523	151116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9090	-70	5	-0.76	784626270	86341	57.38	8960	9350	8750	11900	6420	9160	9087.53	0.44	0	17434	9966	9562	9326	8922	8686	9445	8805	105	2740	500	6410	10	1	21040488	1913	-8.76	3.32	12	0.41	-1038.00	2742.00	12120	20230601	-25.00	5720	20231031	58.92	11400	-20.26	20240508	5910	53.81	20240319	12120	-25.00	20230601	5720	58.92	20231031	2.26	N	371950	500	105 억		92158	N	N	0	N	00	N
52	20240523	141119	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9150	-10	5	-0.11	736098090	81020	53.84	8960	9350	8750	11900	6420	9160	9085.39	0.44	0	16947	9966	9562	9326	8922	8686	9445	8805	105	2740	500	6410	10	1	21040488	1925	-8.82	3.34	12	0.39	-1038.00	2742.00	12120	20230601	-24.50	5720	20231031	59.97	11400	-19.74	20240508	5910	54.82	20240319	12120	-24.50	20230601	5720	59.97	20231031	2.26	N	371950	500	105 억		92158	N	N	0	N	00	N
53	20240523	131118	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9170	10	2	0.11	693698130	76396	50.77	8960	9350	8750	11900	6420	9160	9080.29	0.44	0	15078	9966	9562	9326	8922	8686	9445	8805	105	2740	500	6410	10	1	21040488	1929	-8.83	3.34	12	0.36	-1038.00	2742.00	12120	20230601	-24.34	5720	20231031	60.31	11400	-19.56	20240508	5910	55.16	20240319	12120	-24.34	20230601	5720	60.31	20231031	2.26	N	371950	500	105 억		92158	N	N	0	N	00	N
54	20240523	121113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9190	30	2	0.33	602015280	66487	44.18	8960	9270	8750	11900	6420	9160	9054.63	0.44	0	15245	9966	9562	9326	8922	8686	9445	8805	105	2740	500	6410	10	1	21040488	1934	-8.85	3.35	12	0.32	-1038.00	2742.00	12120	20230601	-24.17	5720	20231031	60.66	11400	-19.39	20240508	5910	55.50	20240319	12120	-24.17	20230601	5720	60.66	20231031	2.26	N	371950	500	105 억		92158	N	N	0	N	00	N
55	20240523	111112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9170	10	2	0.11	564307870	62368	41.45	8960	9270	8750	11900	6420	9160	9048.04	0.44	0	14384	9966	9562	9326	8922	8686	9445	8805	105	2740	500	6410	10	1	21040488	1929	-8.83	3.34	12	0.30	-1038.00	2742.00	12120	20230601	-24.34	5720	20231031	60.31	11400	-19.56	20240508	5910	55.16	20240319	12120	-24.34	20230601	5720	60.31	20231031	2.26	N	371950	500	105 억		92158	N	N	0	N	00	N
56	20240523	101114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9140	-20	5	-0.22	441483590	48953	32.53	8960	9270	8750	11900	6420	9160	9018.52	0.44	0	6770	9966	9562	9326	8922	8686	9445	8805	105	2740	500	6410	10	1	21040488	1923	-8.81	3.33	12	0.23	-1038.00	2742.00	12120	20230601	-24.59	5720	20231031	59.79	11400	-19.82	20240508	5910	54.65	20240319	12120	-24.59	20230601	5720	59.79	20231031	2.26	N	371950	500	105 억		92158	N	N	0	N	00	N
57	20240523	091120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8820	-340	5	-3.71	69935820	7823	5.20	8960	9160	8820	11900	6420	9160	8939.77	0.44	0	257	9966	9562	9326	8922	8686	9445	8805	105	2740	500	6410	10	1	21040488	1856	-8.50	3.22	12	0.04	-1038.00	2742.00	12120	20230601	-27.23	5720	20231031	54.20	11400	-22.63	20240508	5910	49.24	20240319	12120	-27.23	20230601	5720	54.20	20231031	2.26	N	371950	500	105 억		92158	N	N	0	N	00	N
58	20240522	161103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9160	-390	5	-4.08	1397826900	149681	87.42	9570	9730	9090	12410	6690	9550	9338.60	0.44	0	230	10150	9850	9380	9080	8610	10000	9230	105	2860	500	6680	10	1	21040488	1927	-8.82	3.34	12	0.71	-1038.00	2742.00	12120	20230601	-24.42	5720	20231031	60.14	11400	-19.65	20240508	5910	54.99	20240319	12120	-24.42	20230601	5720	60.14	20231031	2.27	N	371950	500	105 억		92870	N	N	0	N	00	N
59	20240522	151113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9140	-410	5	-4.29	1363272020	145912	85.22	9570	9730	9090	12410	6690	9550	9342.99	0.44	0	-489	10150	9850	9380	9080	8610	10000	9230	105	2860	500	6680	10	1	21040488	1923	-8.81	3.33	12	0.69	-1038.00	2742.00	12120	20230601	-24.59	5720	20231031	59.79	11400	-19.82	20240508	5910	54.65	20240319	12120	-24.59	20230601	5720	59.79	20231031	2.27	N	371950	500	105 억		92870	N	N	0	N	00	N
60	20240522	141112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9120	-430	5	-4.50	1257040540	134311	78.45	9570	9730	9090	12410	6690	9550	9359.05	0.44	0	-1231	10150	9850	9380	9080	8610	10000	9230	105	2860	500	6680	10	1	21040488	1919	-8.79	3.33	12	0.64	-1038.00	2742.00	12120	20230601	-24.75	5720	20231031	59.44	11400	-20.00	20240508	5910	54.31	20240319	12120	-24.75	20230601	5720	59.44	20231031	2.27	N	371950	500	105 억		92870	N	N	0	N	00	N
61	20240522	131108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9200	-350	5	-3.66	1112699200	118502	69.21	9570	9730	9150	12410	6690	9550	9389.59	0.44	0	3099	10150	9850	9380	9080	8610	10000	9230	105	2860	500	6680	10	1	21040488	1936	-8.86	3.36	12	0.56	-1038.00	2742.00	12120	20230601	-24.09	5720	20231031	60.84	11400	-19.30	20240508	5910	55.67	20240319	12120	-24.09	20230601	5720	60.84	20231031	2.27	N	371950	500	105 억		92870	N	N	0	N	00	N
62	20240522	121214	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9250	-300	5	-3.14	994295710	105618	61.69	9570	9730	9220	12410	6690	9550	9413.96	0.44	0	3614	10150	9850	9380	9080	8610	10000	9230	105	2860	500	6680	10	1	21040488	1946	-8.91	3.37	12	0.50	-1038.00	2742.00	12120	20230601	-23.68	5720	20231031	61.71	11400	-18.86	20240508	5910	56.51	20240319	12120	-23.68	20230601	5720	61.71	20231031	2.27	N	371950	500	105 억		92870	N	N	0	N	00	N
63	20240522	111118	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9400	-150	5	-1.57	660336090	69806	40.77	9570	9730	9340	12410	6690	9550	9459.48	0.44	0	-5279	10150	9850	9380	9080	8610	10000	9230	105	2860	500	6680	10	1	21040488	1978	-9.06	3.43	12	0.33	-1038.00	2742.00	12120	20230601	-22.44	5720	20231031	64.34	11400	-17.54	20240508	5910	59.05	20240319	12120	-22.44	20230601	5720	64.34	20231031	2.27	N	371950	500	105 억		92870	N	N	0	N	00	N
64	20240522	101111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9350	-200	5	-2.09	453440790	47761	27.90	9570	9730	9340	12410	6690	9550	9493.85	0.44	0	-9840	10150	9850	9380	9080	8610	10000	9230	105	2860	500	6680	10	1	21040488	1967	-9.01	3.41	12	0.23	-1038.00	2742.00	12120	20230601	-22.85	5720	20231031	63.46	11400	-17.98	20240508	5910	58.21	20240319	12120	-22.85	20230601	5720	63.46	20231031	2.27	N	371950	500	105 억		92870	N	N	0	N	00	N
65	20240522	091113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9480	-70	5	-0.73	71451030	7479	4.37	9570	9730	9470	12410	6690	9550	9553.60	0.44	0	1067	10150	9850	9380	9080	8610	10000	9230	105	2860	500	6680	10	1	21040488	1995	-9.13	3.46	12	0.04	-1038.00	2742.00	12120	20230601	-21.78	5720	20231031	65.73	11400	-16.84	20240508	5910	60.41	20240319	12120	-21.78	20230601	5720	65.73	20231031	2.27	N	371950	500	105 억		92870	N	N	0	N	00	N
66	20240521	161055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9550	570	2	6.35	1591441060	170911	96.13	9040	9680	8910	11670	6290	8980	9310.99	0.68	0	-51019	9586	9282	9106	8802	8626	9195	8715	105	2690	500	6280	10	1	21040488	2009	-9.20	3.48	12	0.81	-1038.00	2742.00	12120	20230601	-21.20	5720	20231031	66.96	11400	-16.23	20240508	5910	61.59	20240319	12120	-21.20	20230601	5720	66.96	20231031	2.23	N	371950	500	105 억		142081	N	N	0	N	00	N
67	20240521	151106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9600	620	2	6.90	1469585610	158213	88.99	9040	9640	8910	11670	6290	8980	9288.65	0.68	0	-51422	9586	9282	9106	8802	8626	9195	8715	105	2690	500	6280	10	1	21040488	2020	-9.25	3.50	12	0.75	-1038.00	2742.00	12120	20230601	-20.79	5720	20231031	67.83	11400	-15.79	20240508	5910	62.44	20240319	12120	-20.79	20230601	5720	67.83	20231031	2.23	N	371950	500	105 억		142081	N	N	0	N	00	N
68	20240521	141107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9280	300	2	3.34	1074594490	116587	65.58	9040	9380	8910	11670	6290	8980	9217.10	0.68	0	-36888	9586	9282	9106	8802	8626	9195	8715	105	2690	500	6280	10	1	21040488	1953	-8.94	3.38	12	0.55	-1038.00	2742.00	12120	20230601	-23.43	5720	20231031	62.24	11400	-18.60	20240508	5910	57.02	20240319	12120	-23.43	20230601	5720	62.24	20231031	2.23	N	371950	500	105 억		142081	N	N	0	N	00	N
69	20240521	131106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9320	340	2	3.79	962349420	104525	58.79	9040	9380	8910	11670	6290	8980	9206.88	0.68	0	-32395	9586	9282	9106	8802	8626	9195	8715	105	2690	500	6280	10	1	21040488	1961	-8.98	3.40	12	0.50	-1038.00	2742.00	12120	20230601	-23.10	5720	20231031	62.94	11400	-18.25	20240508	5910	57.70	20240319	12120	-23.10	20230601	5720	62.94	20231031	2.23	N	371950	500	105 억		142081	N	N	0	N	00	N
70	20240521	121103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9200	220	2	2.45	579456880	63327	35.62	9040	9270	8910	11670	6290	8980	9150.23	0.68	0	-20027	9586	9282	9106	8802	8626	9195	8715	105	2690	500	6280	10	1	21040488	1936	-8.86	3.36	12	0.30	-1038.00	2742.00	12120	20230601	-24.09	5720	20231031	60.84	11400	-19.30	20240508	5910	55.67	20240319	12120	-24.09	20230601	5720	60.84	20231031	2.23	N	371950	500	105 억		142081	N	N	0	N	00	N
71	20240521	111102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9200	220	2	2.45	511738360	55954	31.47	9040	9270	8910	11670	6290	8980	9145.70	0.68	0	-18231	9586	9282	9106	8802	8626	9195	8715	105	2690	500	6280	10	1	21040488	1936	-8.86	3.36	12	0.27	-1038.00	2742.00	12120	20230601	-24.09	5720	20231031	60.84	11400	-19.30	20240508	5910	55.67	20240319	12120	-24.09	20230601	5720	60.84	20231031	2.23	N	371950	500	105 억		142081	N	N	0	N	00	N
72	20240521	101104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9130	150	2	1.67	423516670	46306	26.05	9040	9270	8910	11670	6290	8980	9146.04	0.68	0	-17958	9586	9282	9106	8802	8626	9195	8715	105	2690	500	6280	10	1	21040488	1921	-8.80	3.33	12	0.22	-1038.00	2742.00	12120	20230601	-24.67	5720	20231031	59.62	11400	-19.91	20240508	5910	54.48	20240319	12120	-24.67	20230601	5720	59.62	20231031	2.23	N	371950	500	105 억		142081	N	N	0	N	00	N
73	20240521	091100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9070	90	2	1.00	52649780	5854	3.29	9040	9080	8910	11670	6290	8980	8993.81	0.68	0	-2252	9586	9282	9106	8802	8626	9195	8715	105	2690	500	6280	10	1	21040488	1908	-8.74	3.31	12	0.03	-1038.00	2742.00	12120	20230601	-25.17	5720	20231031	58.57	11400	-20.44	20240508	5910	53.47	20240319	12120	-25.17	20230601	5720	58.57	20231031	2.23	N	371950	500	105 억		142081	N	N	0	N	00	N
74	20240517	161107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9320	-330	5	-3.42	863288990	91770	54.17	9650	9680	9250	12540	6760	9650	9407.28	0.41	0	7479	10130	9890	9680	9440	9230	10010	9560	105	2890	500	6750	10	1	21040488	1961	-8.98	3.40	12	0.44	-1038.00	2742.00	12120	20230601	-23.10	5720	20231031	62.94	11400	-18.25	20240508	5910	57.70	20240319	12120	-23.10	20230601	5720	62.94	20231031	2.36	N	371950	500	105 억		85844	N	N	0	N	00	N
75	20240517	151110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9320	-330	5	-3.42	808754500	85929	50.72	9650	9680	9250	12540	6760	9650	9411.89	0.41	0	4829	10130	9890	9680	9440	9230	10010	9560	105	2890	500	6750	10	1	21040488	1961	-8.98	3.40	12	0.41	-1038.00	2742.00	12120	20230601	-23.10	5720	20231031	62.94	11400	-18.25	20240508	5910	57.70	20240319	12120	-23.10	20230601	5720	62.94	20231031	2.36	N	371950	500	105 억		85844	N	N	0	N	00	N
76	20240517	141100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9350	-300	5	-3.11	697897750	74084	43.73	9650	9680	9250	12540	6760	9650	9420.36	0.41	0	-856	10130	9890	9680	9440	9230	10010	9560	105	2890	500	6750	10	1	21040488	1967	-9.01	3.41	12	0.35	-1038.00	2742.00	12120	20230601	-22.85	5720	20231031	63.46	11400	-17.98	20240508	5910	58.21	20240319	12120	-22.85	20230601	5720	63.46	20231031	2.36	N	371950	500	105 억		85844	N	N	0	N	00	N
77	20240517	131052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9460	-190	5	-1.97	587294370	62295	36.77	9650	9680	9250	12540	6760	9650	9427.63	0.41	0	-1521	10130	9890	9680	9440	9230	10010	9560	105	2890	500	6750	10	1	21040488	1990	-9.11	3.45	12	0.30	-1038.00	2742.00	12120	20230601	-21.95	5720	20231031	65.38	11400	-17.02	20240508	5910	60.07	20240319	12120	-21.95	20230601	5720	65.38	20231031	2.36	N	371950	500	105 억		85844	N	N	0	N	00	N
78	20240517	121052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9380	-270	5	-2.80	469304730	49702	29.34	9650	9680	9250	12540	6760	9650	9442.37	0.41	0	-5225	10130	9890	9680	9440	9230	10010	9560	105	2890	500	6750	10	1	21040488	1974	-9.04	3.42	12	0.24	-1038.00	2742.00	12120	20230601	-22.61	5720	20231031	63.99	11400	-17.72	20240508	5910	58.71	20240319	12120	-22.61	20230601	5720	63.99	20231031	2.36	N	371950	500	105 억		85844	N	N	0	N	00	N
79	20240517	111052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9420	-230	5	-2.38	418403250	44282	26.14	9650	9680	9250	12540	6760	9650	9448.61	0.41	0	-6150	10130	9890	9680	9440	9230	10010	9560	105	2890	500	6750	10	1	21040488	1982	-9.08	3.44	12	0.21	-1038.00	2742.00	12120	20230601	-22.28	5720	20231031	64.69	11400	-17.37	20240508	5910	59.39	20240319	12120	-22.28	20230601	5720	64.69	20231031	2.36	N	371950	500	105 억		85844	N	N	0	N	00	N
80	20240517	101046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9460	-190	5	-1.97	319140420	33772	19.93	9650	9680	9250	12540	6760	9650	9449.85	0.41	0	-7475	10130	9890	9680	9440	9230	10010	9560	105	2890	500	6750	10	1	21040488	1990	-9.11	3.45	12	0.16	-1038.00	2742.00	12120	20230601	-21.95	5720	20231031	65.38	11400	-17.02	20240508	5910	60.07	20240319	12120	-21.95	20230601	5720	65.38	20231031	2.36	N	371950	500	105 억		85844	N	N	0	N	00	N
81	20240517	091054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9380	-270	5	-2.80	146033730	15466	9.13	9650	9680	9250	12540	6760	9650	9442.24	0.41	0	-5268	10130	9890	9680	9440	9230	10010	9560	105	2890	500	6750	10	1	21040488	1974	-9.04	3.42	12	0.07	-1038.00	2742.00	12120	20230601	-22.61	5720	20231031	63.99	11400	-17.72	20240508	5910	58.71	20240319	12120	-22.61	20230601	5720	63.99	20231031	2.36	N	371950	500	105 억		85844	N	N	0	N	00	N
82	20240516	161044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9650	140	2	1.47	1641147080	168461	74.02	9490	9920	9470	12360	6660	9510	9742.27	0.42	0	-3843	10110	9810	9590	9290	9070	9700	9180	105	2850	500	6650	10	1	21040488	2030	-9.30	3.52	12	0.80	-1038.00	2742.00	12120	20230601	-20.38	5720	20231031	68.71	11400	-15.35	20240508	5910	63.28	20240319	12120	-20.38	20230601	5720	68.71	20231031	2.38	N	371950	500	105 억		88270	N	N	0	N	00	N
83	20240516	151042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9640	130	2	1.37	1571688450	161259	70.86	9490	9920	9470	12360	6660	9510	9746.54	0.42	0	-4863	10110	9810	9590	9290	9070	9700	9180	105	2850	500	6650	10	1	21040488	2028	-9.29	3.52	12	0.77	-1038.00	2742.00	12120	20230601	-20.46	5720	20231031	68.53	11400	-15.44	20240508	5910	63.11	20240319	12120	-20.46	20230601	5720	68.53	20231031	2.38	N	371950	500	105 억		88270	N	N	0	N	00	N
84	20240516	141049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9730	220	2	2.31	1377310940	141072	61.99	9490	9920	9470	12360	6660	9510	9763.39	0.42	0	-8598	10110	9810	9590	9290	9070	9700	9180	105	2850	500	6650	10	1	21040488	2047	-9.37	3.55	12	0.67	-1038.00	2742.00	12120	20230601	-19.72	5720	20231031	70.10	11400	-14.65	20240508	5910	64.64	20240319	12120	-19.72	20230601	5720	70.10	20231031	2.38	N	371950	500	105 억		88270	N	N	0	N	00	N
85	20240516	131043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9810	300	2	3.15	1236443490	126619	55.64	9490	9920	9470	12360	6660	9510	9765.31	0.42	0	-4619	10110	9810	9590	9290	9070	9700	9180	105	2850	500	6650	10	1	21040488	2064	-9.45	3.58	12	0.60	-1038.00	2742.00	12120	20230601	-19.06	5720	20231031	71.50	11400	-13.95	20240508	5910	65.99	20240319	12120	-19.06	20230601	5720	71.50	20231031	2.38	N	371950	500	105 억		88270	N	N	0	N	00	N
86	20240516	121040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9810	300	2	3.15	1154996390	118314	51.99	9490	9920	9470	12360	6660	9510	9762.38	0.42	0	-5741	10110	9810	9590	9290	9070	9700	9180	105	2850	500	6650	10	1	21040488	2064	-9.45	3.58	12	0.56	-1038.00	2742.00	12120	20230601	-19.06	5720	20231031	71.50	11400	-13.95	20240508	5910	65.99	20240319	12120	-19.06	20230601	5720	71.50	20231031	2.38	N	371950	500	105 억		88270	N	N	0	N	00	N
87	20240516	111039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9850	340	2	3.58	999477710	102448	45.02	9490	9920	9470	12360	6660	9510	9756.24	0.42	0	-12045	10110	9810	9590	9290	9070	9700	9180	105	2850	500	6650	10	1	21040488	2072	-9.49	3.59	12	0.49	-1038.00	2742.00	12120	20230601	-18.73	5720	20231031	72.20	11400	-13.60	20240508	5910	66.67	20240319	12120	-18.73	20230601	5720	72.20	20231031	2.38	N	371950	500	105 억		88270	N	N	0	N	00	N
88	20240516	101043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9690	180	2	1.89	471103490	48728	21.41	9490	9850	9470	12360	6660	9510	9668.41	0.42	0	-2226	10110	9810	9590	9290	9070	9700	9180	105	2850	500	6650	10	1	21040488	2039	-9.34	3.53	12	0.23	-1038.00	2742.00	12120	20230601	-20.05	5720	20231031	69.41	11400	-15.00	20240508	5910	63.96	20240319	12120	-20.05	20230601	5720	69.41	20231031	2.38	N	371950	500	105 억		88270	N	N	0	N	00	N
89	20240516	091043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9550	40	2	0.42	176541700	18330	8.05	9490	9730	9470	12360	6660	9510	9632.10	0.42	0	3531	10110	9810	9590	9290	9070	9700	9180	105	2850	500	6650	10	1	21040488	2009	-9.20	3.48	12	0.09	-1038.00	2742.00	12120	20230601	-21.20	5720	20231031	66.96	11400	-16.23	20240508	5910	61.59	20240319	12120	-21.20	20230601	5720	66.96	20231031	2.38	N	371950	500	105 억		88270	N	N	0	N	00	N
90	20240514	161055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9510	-280	5	-2.86	2149134840	224612	77.86	9750	9890	9370	12720	6860	9790	9568.16	0.40	0	2968	10663	10226	9743	9306	8823	9985	9065	105	2930	500	6850	10	1	21040488	2001	-9.16	3.47	12	1.07	-1038.00	2742.00	12120	20230601	-21.53	5720	20231031	66.26	11400	-16.58	20240508	5910	60.91	20240319	12120	-21.53	20230601	5720	66.26	20231031	2.28	N	371950	500	105 억		85140	N	N	0	N	00	N
91	20240514	151057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9530	-260	5	-2.66	1989955260	207830	72.05	9750	9890	9370	12720	6860	9790	9574.82	0.40	0	-3606	10663	10226	9743	9306	8823	9985	9065	105	2930	500	6850	10	1	21040488	2005	-9.18	3.48	12	0.99	-1038.00	2742.00	12120	20230601	-21.37	5720	20231031	66.61	11400	-16.40	20240508	5910	61.25	20240319	12120	-21.37	20230601	5720	66.61	20231031	2.28	N	371950	500	105 억		85140	N	N	0	N	00	N
92	20240514	141057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9450	-340	5	-3.47	1803857140	188282	65.27	9750	9890	9370	12720	6860	9790	9580.51	0.40	0	-9580	10663	10226	9743	9306	8823	9985	9065	105	2930	500	6850	10	1	21040488	1988	-9.10	3.45	12	0.89	-1038.00	2742.00	12120	20230601	-22.03	5720	20231031	65.21	11400	-17.11	20240508	5910	59.90	20240319	12120	-22.03	20230601	5720	65.21	20231031	2.28	N	371950	500	105 억		85140	N	N	0	N	00	N
93	20240514	131058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9490	-300	5	-3.06	1696983450	176979	61.35	9750	9890	9370	12720	6860	9790	9588.51	0.40	0	-14654	10663	10226	9743	9306	8823	9985	9065	105	2930	500	6850	10	1	21040488	1997	-9.14	3.46	12	0.84	-1038.00	2742.00	12120	20230601	-21.70	5720	20231031	65.91	11400	-16.75	20240508	5910	60.58	20240319	12120	-21.70	20230601	5720	65.91	20231031	2.28	N	371950	500	105 억		85140	N	N	0	N	00	N
94	20240514	121054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9500	-290	5	-2.96	1480485570	154032	53.40	9750	9890	9380	12720	6860	9790	9611.44	0.40	0	-18922	10663	10226	9743	9306	8823	9985	9065	105	2930	500	6850	10	1	21040488	1999	-9.15	3.46	12	0.73	-1038.00	2742.00	12120	20230601	-21.62	5720	20231031	66.08	11400	-16.67	20240508	5910	60.74	20240319	12120	-21.62	20230601	5720	66.08	20231031	2.28	N	371950	500	105 억		85140	N	N	0	N	00	N
95	20240514	111056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9500	-290	5	-2.96	1233317510	127926	44.35	9750	9890	9490	12720	6860	9790	9640.76	0.40	0	-13127	10663	10226	9743	9306	8823	9985	9065	105	2930	500	6850	10	1	21040488	1999	-9.15	3.46	12	0.61	-1038.00	2742.00	12120	20230601	-21.62	5720	20231031	66.08	11400	-16.67	20240508	5910	60.74	20240319	12120	-21.62	20230601	5720	66.08	20231031	2.28	N	371950	500	105 억		85140	N	N	0	N	00	N
96	20240514	101053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9580	-210	5	-2.15	791515650	81604	28.29	9750	9890	9500	12720	6860	9790	9699.37	0.40	0	-17824	10663	10226	9743	9306	8823	9985	9065	105	2930	500	6850	10	1	21040488	2016	-9.23	3.49	12	0.39	-1038.00	2742.00	12120	20230601	-20.96	5720	20231031	67.48	11400	-15.96	20240508	5910	62.10	20240319	12120	-20.96	20230601	5720	67.48	20231031	2.28	N	371950	500	105 억		85140	N	N	0	N	00	N
97	20240514	091054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9550	-240	5	-2.45	159509590	16561	5.74	9750	9790	9500	12720	6860	9790	9630.76	0.40	0	1549	10663	10226	9743	9306	8823	9985	9065	105	2930	500	6850	10	1	21040488	2009	-9.20	3.48	12	0.08	-1038.00	2742.00	12120	20230601	-21.20	5720	20231031	66.96	11400	-16.23	20240508	5910	61.59	20240319	12120	-21.20	20230601	5720	66.96	20231031	2.28	N	371950	500	105 억		85140	N	N	0	N	00	N
98	20240513	161052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9790	-290	5	-2.88	2788534600	286399	102.97	10080	10180	9260	13100	7060	10080	9736.22	0.15	0	53152	10806	10442	10256	9892	9706	10350	9800	105	3020	500	7050	10	1	21040488	2060	-9.43	3.57	12	1.36	-1038.00	2742.00	12120	20230601	-19.22	5720	20231031	71.15	11400	-14.12	20240508	5910	65.65	20240319	12120	-19.22	20230601	5720	71.15	20231031	2.20	N	371950	500	105 억		32041	N	N	0	N	00	N
99	20240513	151055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9780	-300	5	-2.98	2621263350	269347	96.84	10080	10180	9260	13100	7060	10080	9731.92	0.15	0	53433	10806	10442	10256	9892	9706	10350	9800	105	3020	500	7050	10	1	21040488	2058	-9.42	3.57	12	1.28	-1038.00	2742.00	12120	20230601	-19.31	5720	20231031	70.98	11400	-14.21	20240508	5910	65.48	20240319	12120	-19.31	20230601	5720	70.98	20231031	2.20	N	371950	500	105 억		32041	N	N	0	N	00	N
100	20240513	141055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9640	-440	5	-4.37	2424710370	249122	89.57	10080	10180	9260	13100	7060	10080	9733.02	0.15	0	44874	10806	10442	10256	9892	9706	10350	9800	105	3020	500	7050	10	1	21040488	2028	-9.29	3.52	12	1.18	-1038.00	2742.00	12120	20230601	-20.46	5720	20231031	68.53	11400	-15.44	20240508	5910	63.11	20240319	12120	-20.46	20230601	5720	68.53	20231031	2.20	N	371950	500	105 억		32041	N	N	0	N	00	N
101	20240513	131049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9650	-430	5	-4.27	2313648010	237655	85.45	10080	10180	9260	13100	7060	10080	9735.32	0.15	0	41163	10806	10442	10256	9892	9706	10350	9800	105	3020	500	7050	10	1	21040488	2030	-9.30	3.52	12	1.13	-1038.00	2742.00	12120	20230601	-20.38	5720	20231031	68.71	11400	-15.35	20240508	5910	63.28	20240319	12120	-20.38	20230601	5720	68.71	20231031	2.20	N	371950	500	105 억		32041	N	N	0	N	00	N
102	20240513	121053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9770	-310	5	-3.08	2151412040	220901	79.42	10080	10180	9260	13100	7060	10080	9739.25	0.15	0	35193	10806	10442	10256	9892	9706	10350	9800	105	3020	500	7050	10	1	21040488	2056	-9.41	3.56	12	1.05	-1038.00	2742.00	12120	20230601	-19.39	5720	20231031	70.80	11400	-14.30	20240508	5910	65.31	20240319	12120	-19.39	20230601	5720	70.80	20231031	2.20	N	371950	500	105 억		32041	N	N	0	N	00	N
103	20240513	111052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9570	-510	5	-5.06	1941249090	199189	71.62	10080	10180	9260	13100	7060	10080	9745.76	0.15	0	33806	10806	10442	10256	9892	9706	10350	9800	105	3020	500	7050	10	1	21040488	2014	-9.22	3.49	12	0.95	-1038.00	2742.00	12120	20230601	-21.04	5720	20231031	67.31	11400	-16.05	20240508	5910	61.93	20240319	12120	-21.04	20230601	5720	67.31	20231031	2.20	N	371950	500	105 억		32041	N	N	0	N	00	N
104	20240513	101051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9840	-240	5	-2.38	1076223200	108749	39.10	10080	10180	9700	13100	7060	10080	9896.39	0.15	0	12916	10806	10442	10256	9892	9706	10350	9800	105	3020	500	7050	10	1	21040488	2070	-9.48	3.59	12	0.52	-1038.00	2742.00	12120	20230601	-18.81	5720	20231031	72.03	11400	-13.68	20240508	5910	66.50	20240319	12120	-18.81	20230601	5720	72.03	20231031	2.20	N	371950	500	105 억		32041	N	N	0	N	00	N
105	20240513	091054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10030	-50	5	-0.50	292759600	29373	10.56	10080	10180	9840	13100	7060	10080	9966.95	0.15	0	-1592	10806	10442	10256	9892	9706	10350	9800	105	3020	500	7050	10	1	21040488	2110	-9.66	3.66	12	0.14	-1038.00	2742.00	12120	20230601	-17.24	5720	20231031	75.35	11400	-12.02	20240508	5910	69.71	20240319	12120	-17.24	20230601	5720	75.35	20231031	2.20	N	371950	500	105 억		32041	N	N	0	N	00	N
106	20240510	161021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10080	-350	5	-3.36	2713823350	264434	41.75	10330	10620	10070	13550	7310	10430	10263.00	0.07	0	16593	11290	10860	10440	10010	9590	10650	9800	105	3120	500	7300	10	1	21040488	2121	-9.71	3.68	12	1.26	-1038.00	2742.00	12120	20230601	-16.83	5720	20231031	76.22	11400	-11.58	20240508	5910	70.56	20240319	12120	-16.83	20230601	5720	76.22	20231031	1.99	N	371950	500	105 억		15451	N	N	0	N	00	N
107	20240510	151029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10110	-320	5	-3.07	2500396530	243300	38.41	10330	10620	10080	13550	7310	10430	10276.98	0.07	0	9378	11290	10860	10440	10010	9590	10650	9800	105	3120	500	7300	10	1	21040488	2127	-9.74	3.69	12	1.16	-1038.00	2742.00	12120	20230601	-16.58	5720	20231031	76.75	11400	-11.32	20240508	5910	71.07	20240319	12120	-16.58	20230601	5720	76.75	20231031	1.99	N	371950	500	105 억		15451	N	N	0	N	00	N
108	20240510	141033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10330	-100	5	-0.96	1929575980	187269	29.57	10330	10620	10100	13550	7310	10430	10303.73	0.07	0	8159	11290	10860	10440	10010	9590	10650	9800	105	3120	500	7300	10	1	21040488	2173	-9.95	3.77	12	0.89	-1038.00	2742.00	12120	20230601	-14.77	5720	20231031	80.59	11400	-9.39	20240508	5910	74.79	20240319	12120	-14.77	20230601	5720	80.59	20231031	1.99	N	371950	500	105 억		15451	N	N	0	N	00	N
109	20240510	131023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10250	-180	5	-1.73	1746521940	169588	26.78	10330	10620	10100	13550	7310	10430	10298.58	0.07	0	2301	11290	10860	10440	10010	9590	10650	9800	105	3120	500	7300	10	1	21040488	2157	-9.87	3.74	12	0.81	-1038.00	2742.00	12120	20230601	-15.43	5720	20231031	79.20	11400	-10.09	20240508	5910	73.43	20240319	12120	-15.43	20230601	5720	79.20	20231031	1.99	N	371950	500	105 억		15451	N	N	0	N	00	N
110	20240510	121019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10210	-220	5	-2.11	1628861590	158091	24.96	10330	10620	10100	13550	7310	10430	10303.28	0.07	0	2463	11290	10860	10440	10010	9590	10650	9800	105	3120	500	7300	10	1	21040488	2148	-9.84	3.72	12	0.75	-1038.00	2742.00	12120	20230601	-15.76	5720	20231031	78.50	11400	-10.44	20240508	5910	72.76	20240319	12120	-15.76	20230601	5720	78.50	20231031	1.99	N	371950	500	105 억		15451	N	N	0	N	00	N
111	20240510	111024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10320	-110	5	-1.05	1403886220	136097	21.49	10330	10620	10100	13550	7310	10430	10315.29	0.07	0	4337	11290	10860	10440	10010	9590	10650	9800	105	3120	500	7300	10	1	21040488	2171	-9.94	3.76	12	0.65	-1038.00	2742.00	12120	20230601	-14.85	5720	20231031	80.42	11400	-9.47	20240508	5910	74.62	20240319	12120	-14.85	20230601	5720	80.42	20231031	1.99	N	371950	500	105 억		15451	N	N	0	N	00	N
112	20240510	101022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10220	-210	5	-2.01	1181999770	114568	18.09	10330	10620	10100	13550	7310	10430	10316.97	0.07	0	-1710	11290	10860	10440	10010	9590	10650	9800	105	3120	500	7300	10	1	21040488	2150	-9.85	3.73	12	0.54	-1038.00	2742.00	12120	20230601	-15.68	5720	20231031	78.67	11400	-10.35	20240508	5910	72.93	20240319	12120	-15.68	20230601	5720	78.67	20231031	1.99	N	371950	500	105 억		15451	N	N	0	N	00	N
113	20240510	091026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10150	-280	5	-2.68	320696810	31366	4.95	10330	10400	10110	13550	7310	10430	10224.02	0.07	0	-734	11290	10860	10440	10010	9590	10650	9800	105	3120	500	7300	10	1	21040488	2136	-9.78	3.70	12	0.15	-1038.00	2742.00	12120	20230601	-16.25	5720	20231031	77.45	11400	-10.96	20240508	5910	71.74	20240319	12120	-16.25	20230601	5720	77.45	20231031	1.99	N	371950	500	105 억		15451	N	N	0	N	00	N
114	20240509	161045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10430	-40	5	-0.38	6604854940	628112	26.39	10500	10870	10020	13610	7330	10470	10515.73	0.08	0	395	11983	11226	10643	9886	9303	11605	10265	105	3140	500	7320	10	1	21040488	2195	-10.05	3.80	12	2.99	-1038.00	2742.00	12120	20230601	-13.94	5720	20231031	82.34	11400	-8.51	20240508	5910	76.48	20240319	12120	-13.94	20230601	5720	82.34	20231031	1.98	N	371950	500	105 억		15966	N	N	0	N	00	N
115	20240509	151041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10420	-50	5	-0.48	6426501050	611015	25.67	10500	10870	10020	13610	7330	10470	10517.75	0.08	0	-770	11983	11226	10643	9886	9303	11605	10265	105	3140	500	7320	10	1	21040488	2192	-10.04	3.80	12	2.90	-1038.00	2742.00	12120	20230601	-14.03	5720	20231031	82.17	11400	-8.60	20240508	5910	76.31	20240319	12120	-14.03	20230601	5720	82.17	20231031	1.98	N	371950	500	105 억		15966	N	N	0	N	00	N
116	20240509	140924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10270	-200	5	-1.91	5798145060	550707	23.14	10500	10870	10020	13610	7330	10470	10528.55	0.08	0	-6587	11983	11226	10643	9886	9303	11605	10265	105	3140	500	7320	10	1	21040488	2161	-9.89	3.75	12	2.62	-1038.00	2742.00	12120	20230601	-15.26	5720	20231031	79.55	11400	-9.91	20240508	5910	73.77	20240319	12120	-15.26	20230601	5720	79.55	20231031	1.98	N	371950	500	105 억		15966	N	N	0	N	00	N
117	20240509	131025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10070	-400	5	-3.82	5509582050	522241	21.94	10500	10870	10020	13610	7330	10470	10549.89	0.08	0	-7479	11983	11226	10643	9886	9303	11605	10265	105	3140	500	7320	10	1	21040488	2119	-9.70	3.67	12	2.48	-1038.00	2742.00	12120	20230601	-16.91	5720	20231031	76.05	11400	-11.67	20240508	5910	70.39	20240319	12120	-16.91	20230601	5720	76.05	20231031	1.98	N	371950	500	105 억		15966	N	N	0	N	00	N
118	20240509	121021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10110	-360	5	-3.44	5266758770	498292	20.93	10500	10870	10020	13610	7330	10470	10569.63	0.08	0	-4836	11983	11226	10643	9886	9303	11605	10265	105	3140	500	7320	10	1	21040488	2127	-9.74	3.69	12	2.37	-1038.00	2742.00	12120	20230601	-16.58	5720	20231031	76.75	11400	-11.32	20240508	5910	71.07	20240319	12120	-16.58	20230601	5720	76.75	20231031	1.98	N	371950	500	105 억		15966	N	N	0	N	00	N
119	20240509	111007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10420	-50	5	-0.48	4411007940	414273	17.40	10500	10870	10400	13610	7330	10470	10647.60	0.08	0	-9257	11983	11226	10643	9886	9303	11605	10265	105	3140	500	7320	10	1	21040488	2192	-10.04	3.80	12	1.97	-1038.00	2742.00	12120	20230601	-14.03	5720	20231031	82.17	11400	-8.60	20240508	5910	76.31	20240319	12120	-14.03	20230601	5720	82.17	20231031	1.98	N	371950	500	105 억		15966	N	N	0	N	00	N
120	20240509	101010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10770	300	2	2.87	3552613840	332958	13.99	10500	10870	10490	13610	7330	10470	10669.87	0.08	0	-5273	11983	11226	10643	9886	9303	11605	10265	105	3140	500	7320	10	1	21040488	2266	-10.38	3.93	12	1.58	-1038.00	2742.00	12120	20230601	-11.14	5720	20231031	88.29	11400	-5.53	20240508	5910	82.23	20240319	12120	-11.14	20230601	5720	88.29	20231031	1.98	N	371950	500	105 억		15966	N	N	0	N	00	N
121	20240509	091010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10650	180	2	1.72	790153520	74400	3.13	10500	10740	10490	13610	7330	10470	10620.39	0.08	0	-1683	11983	11226	10643	9886	9303	11605	10265	105	3140	500	7320	10	1	21040488	2241	-10.26	3.88	12	0.35	-1038.00	2742.00	12120	20230601	-12.13	5720	20231031	86.19	11400	-6.58	20240508	5910	80.20	20240319	12120	-12.13	20230601	5720	86.19	20231031	1.98	N	371950	500	105 억		15966	N	N	0	N	00	N
122	20240508	161000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10470	150	2	1.45	25946178620	2369493	235.36	10230	11400	10060	13410	7230	10320	10950.54	0.26	0	-41428	11346	10832	10406	9892	9466	11090	10150	105	3090	500	7220	10	1	21040488	2203	-10.09	3.82	12	11.26	-1038.00	2742.00	12120	20230601	-13.61	5720	20231031	83.04	11400	-8.16	20240508	5910	77.16	20240319	12120	-13.61	20230601	5720	83.04	20231031	1.96	N	371950	500	105 억		53875	N	N	0	N	00	N
123	20240508	151004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10420	100	2	0.97	25645686110	2340747	232.50	10230	11400	10060	13410	7230	10320	10956.50	0.26	0	-44827	11346	10832	10406	9892	9466	11090	10150	105	3090	500	7220	10	1	21040488	2192	-10.04	3.80	12	11.12	-1038.00	2742.00	12120	20230601	-14.03	5720	20231031	82.17	11400	-8.60	20240508	5910	76.31	20240319	12120	-14.03	20230601	5720	82.17	20231031	1.96	N	371950	500	105 억		53875	N	N	0	N	00	N
124	20240508	140959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10350	30	2	0.29	25131433370	2291651	227.63	10230	11400	10060	13410	7230	10320	10966.83	0.26	0	-45835	11346	10832	10406	9892	9466	11090	10150	105	3090	500	7220	10	1	21040488	2178	-9.97	3.77	12	10.89	-1038.00	2742.00	12120	20230601	-14.60	5720	20231031	80.94	11400	-9.21	20240508	5910	75.13	20240319	12120	-14.60	20230601	5720	80.94	20231031	1.96	N	371950	500	105 억		53875	N	N	0	N	00	N
125	20240508	130956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10220	-100	5	-0.97	24668898980	2247022	223.19	10230	11400	10060	13410	7230	10320	10978.81	0.26	0	-45761	11346	10832	10406	9892	9466	11090	10150	105	3090	500	7220	10	1	21040488	2150	-9.85	3.73	12	10.68	-1038.00	2742.00	12120	20230601	-15.68	5720	20231031	78.67	11400	-10.35	20240508	5910	72.93	20240319	12120	-15.68	20230601	5720	78.67	20231031	1.96	N	371950	500	105 억		53875	N	N	0	N	00	N
126	20240508	120955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10430	110	2	1.07	23749683870	2157414	214.29	10230	11400	10060	13410	7230	10320	11008.76	0.26	0	-44401	11346	10832	10406	9892	9466	11090	10150	105	3090	500	7220	10	1	21040488	2195	-10.05	3.80	12	10.25	-1038.00	2742.00	12120	20230601	-13.94	5720	20231031	82.34	11400	-8.51	20240508	5910	76.48	20240319	12120	-13.94	20230601	5720	82.34	20231031	1.96	N	371950	500	105 억		53875	N	N	0	N	00	N
127	20240508	111036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10630	310	2	3.00	22780766550	2065233	205.14	10230	11400	10060	13410	7230	10320	11030.99	0.26	0	-48094	11346	10832	10406	9892	9466	11090	10150	105	3090	500	7220	10	1	21040488	2237	-10.24	3.88	12	9.82	-1038.00	2742.00	12120	20230601	-12.29	5720	20231031	85.84	11400	-6.75	20240508	5910	79.86	20240319	12120	-12.29	20230601	5720	85.84	20231031	1.96	N	371950	500	105 억		53875	N	N	0	N	00	N
128	20240508	101008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10690	370	2	3.59	20924771120	1892624	187.99	10230	11400	10060	13410	7230	10320	11056.39	0.26	0	-42985	11346	10832	10406	9892	9466	11090	10150	105	3090	500	7220	10	1	21040488	2249	-10.30	3.90	12	9.00	-1038.00	2742.00	12120	20230601	-11.80	5720	20231031	86.89	11400	-6.23	20240508	5910	80.88	20240319	12120	-11.80	20230601	5720	86.89	20231031	1.96	N	371950	500	105 억		53875	N	N	0	N	00	N
129	20240508	091011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10900	580	2	5.62	1725885930	162308	16.12	10230	10920	10060	13410	7230	10320	10635.57	0.26	0	8281	11346	10832	10406	9892	9466	11090	10150	105	3090	500	7220	10	1	21040488	2293	-10.50	3.98	12	0.77	-1038.00	2742.00	12120	20230601	-10.07	5720	20231031	90.56	11060	-1.45	20240502	5910	84.43	20240319	12120	-10.07	20230601	5720	90.56	20231031	1.96	N	371950	500	105 억		53875	N	N	0	N	00	N
130	20240503	161030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10300	-100	5	-0.96	16850187810	1601300	21.58	10400	11030	10150	13520	7280	10400	10523.19	0.12	0	27144	12586	11492	9966	8872	7346	12040	9420	105	3120	500	7280	10	1	21040488	2167	-9.92	3.76	12	7.61	-1038.00	2742.00	12120	20230601	-15.02	5720	20231031	80.07	11060	-6.87	20240502	5910	74.28	20240319	12120	-15.02	20230601	5720	80.07	20231031	1.45	N	371950	500	105 억		25222	N	N	0	N	00	N
131	20240503	151029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10370	-30	5	-0.29	16372036670	1554641	20.95	10400	11030	10150	13520	7280	10400	10531.22	0.12	0	25022	12586	11492	9966	8872	7346	12040	9420	105	3120	500	7280	10	1	21040488	2182	-9.99	3.78	12	7.39	-1038.00	2742.00	12120	20230601	-14.44	5720	20231031	81.29	11060	-6.24	20240502	5910	75.47	20240319	12120	-14.44	20230601	5720	81.29	20231031	1.45	N	371950	500	105 억		25222	N	N	0	N	00	N
132	20240503	141031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10340	-60	5	-0.58	15541001470	1474685	19.87	10400	11030	10150	13520	7280	10400	10538.69	0.12	0	22669	12586	11492	9966	8872	7346	12040	9420	105	3120	500	7280	10	1	21040488	2176	-9.96	3.77	12	7.01	-1038.00	2742.00	12120	20230601	-14.69	5720	20231031	80.77	11060	-6.51	20240502	5910	74.96	20240319	12120	-14.69	20230601	5720	80.77	20231031	1.45	N	371950	500	105 억		25222	N	N	0	N	00	N
133	20240503	131030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10350	-50	5	-0.48	13498450000	1279951	17.25	10400	11030	10150	13520	7280	10400	10546.27	0.12	0	15183	12586	11492	9966	8872	7346	12040	9420	105	3120	500	7280	10	1	21040488	2178	-9.97	3.77	12	6.08	-1038.00	2742.00	12120	20230601	-14.60	5720	20231031	80.94	11060	-6.42	20240502	5910	75.13	20240319	12120	-14.60	20230601	5720	80.94	20231031	1.45	N	371950	500	105 억		25222	N	N	0	N	00	N
134	20240503	121027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10320	-80	5	-0.77	12775651890	1210257	16.31	10400	11030	10150	13520	7280	10400	10556.38	0.12	0	17039	12586	11492	9966	8872	7346	12040	9420	105	3120	500	7280	10	1	21040488	2171	-9.94	3.76	12	5.75	-1038.00	2742.00	12120	20230601	-14.85	5720	20231031	80.42	11060	-6.69	20240502	5910	74.62	20240319	12120	-14.85	20230601	5720	80.42	20231031	1.45	N	371950	500	105 억		25222	N	N	0	N	00	N
135	20240503	111027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10180	-220	5	-2.12	12320731980	1165977	15.71	10400	11030	10150	13520	7280	10400	10567.13	0.12	0	9507	12586	11492	9966	8872	7346	12040	9420	105	3120	500	7280	10	1	21040488	2142	-9.81	3.71	12	5.54	-1038.00	2742.00	12120	20230601	-16.01	5720	20231031	77.97	11060	-7.96	20240502	5910	72.25	20240319	12120	-16.01	20230601	5720	77.97	20231031	1.45	N	371950	500	105 억		25222	N	N	0	N	00	N
136	20240503	101022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10320	-80	5	-0.77	10871424890	1024425	13.80	10400	11030	10290	13520	7280	10400	10612.59	0.12	0	-9778	12586	11492	9966	8872	7346	12040	9420	105	3120	500	7280	10	1	21040488	2171	-9.94	3.76	12	4.87	-1038.00	2742.00	12120	20230601	-14.85	5720	20231031	80.42	11060	-6.69	20240502	5910	74.62	20240319	12120	-14.85	20230601	5720	80.42	20231031	1.45	N	371950	500	105 억		25222	N	N	0	N	00	N
137	20240503	091019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10570	170	2	1.63	1595230210	153253	2.06	10400	10590	10290	13520	7280	10400	10409.24	0.12	0	-1531	12586	11492	9966	8872	7346	12040	9420	105	3120	500	7280	10	1	21040488	2224	-10.18	3.85	12	0.73	-1038.00	2742.00	12120	20230601	-12.79	5720	20231031	84.79	11060	-4.43	20240502	5910	78.85	20240319	12120	-12.79	20230601	5720	84.79	20231031	1.45	N	371950	500	105 억		25222	N	N	0	N	00	N
138	20240502	161012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10400	1570	2	17.78	75796922690	7389497	748.40	8670	11060	8440	11470	6190	8830	10257.62	0.18	0	-6507	9956	9392	9006	8442	8056	9200	8250	105	2640	500	6180	10	1	21040488	2188	-10.02	3.79	12	35.12	-1038.00	2742.00	12120	20230601	-14.19	5720	20231031	81.82	11060	-5.97	20240502	5910	75.97	20240319	12120	-14.19	20230601	5720	81.82	20231031	1.39	N	371950	500	105 억		36958	N	N	0	N	00	N
139	20240502	151020	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10590	1760	2	19.93	73658479730	7183249	727.51	8670	11060	8440	11470	6190	8830	10254.57	0.18	0	-20542	9956	9392	9006	8442	8056	9200	8250	105	2640	500	6180	10	1	21040488	2228	-10.20	3.86	12	34.14	-1038.00	2742.00	12120	20230601	-12.62	5720	20231031	85.14	11060	-4.25	20240502	5910	79.19	20240319	12120	-12.62	20230601	5720	85.14	20231031	1.39	N	371950	500	105 억		36958	N	N	0	N	00	N
140	20240502	141014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10340	1510	2	17.10	55931907100	5531518	560.22	8670	10770	8440	11470	6190	8830	10111.93	0.18	0	-19975	9956	9392	9006	8442	8056	9200	8250	105	2640	500	6180	10	1	21040488	2176	-9.96	3.77	12	26.29	-1038.00	2742.00	12120	20230601	-14.69	5720	20231031	80.77	10770	-3.99	20240502	5910	74.96	20240319	12120	-14.69	20230601	5720	80.77	20231031	1.39	N	371950	500	105 억		36958	N	N	0	N	00	N
141	20240502	131009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10490	1660	2	18.80	47225786440	4694147	475.42	8670	10770	8440	11470	6190	8830	10061.06	0.18	0	-25741	9956	9392	9006	8442	8056	9200	8250	105	2640	500	6180	10	1	21040488	2207	-10.11	3.83	12	22.31	-1038.00	2742.00	12120	20230601	-13.45	5720	20231031	83.39	10770	-2.60	20240502	5910	77.50	20240319	12120	-13.45	20230601	5720	83.39	20231031	1.39	N	371950	500	105 억		36958	N	N	0	N	00	N
142	20240502	121008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9760	930	2	10.53	31299302390	3181705	322.24	8670	10400	8440	11470	6190	8830	9837.87	0.18	0	-20601	9956	9392	9006	8442	8056	9200	8250	105	2640	500	6180	10	1	21040488	2054	-9.40	3.56	12	15.12	-1038.00	2742.00	12120	20230601	-19.47	5720	20231031	70.63	10400	-6.15	20240502	5910	65.14	20240319	12120	-19.47	20230601	5720	70.63	20231031	1.39	N	371950	500	105 억		36958	N	N	0	N	00	N
143	20240502	111007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10220	1390	2	15.74	26578822910	2708782	274.34	8670	10400	8440	11470	6190	8830	9812.77	0.18	0	-24811	9956	9392	9006	8442	8056	9200	8250	105	2640	500	6180	10	1	21040488	2150	-9.85	3.73	12	12.87	-1038.00	2742.00	12120	20230601	-15.68	5720	20231031	78.67	10400	-1.73	20240502	5910	72.93	20240319	12120	-15.68	20230601	5720	78.67	20231031	1.39	N	371950	500	105 억		36958	N	N	0	N	00	N
144	20240502	101006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9550	720	2	8.15	11463215620	1199233	121.46	8670	9950	8440	11470	6190	8830	9559.93	0.18	0	-14523	9956	9392	9006	8442	8056	9200	8250	105	2640	500	6180	10	1	21040488	2009	-9.20	3.48	12	5.70	-1038.00	2742.00	12120	20230601	-21.20	5720	20231031	66.96	9950	-4.02	20240502	5910	61.59	20240319	12120	-21.20	20230601	5720	66.96	20231031	1.39	N	371950	500	105 억		36958	N	N	0	N	00	N
145	20240502	091003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8490	-340	5	-3.85	417305550	48587	4.92	8670	8730	8440	11470	6190	8830	8579.18	0.18	0	-7740	9956	9392	9006	8442	8056	9200	8250	105	2640	500	6180	10	1	21040488	1786	-8.18	3.10	12	0.23	-1038.00	2742.00	12120	20230601	-29.95	5720	20231031	48.43	9780	-13.19	20240424	5910	43.65	20240319	12120	-29.95	20230601	5720	48.43	20231031	1.39	N	371950	500	105 억		36958	N	N	0	N	00	N