KissMeData/155650/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	160917	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4770	0	3	0.00	567361640	118889	4.17	4760	4820	4740	6200	3340	4770	4772.21	2.22	0	11098	5570	5170	4910	4510	4250	5370	4710	100	1430	500	3520	5	1	19474358	929	6.79	0.76	12	0.61	702.00	6238.00	7870	20230712	-39.39	4650	20240527	2.58	5850	-18.46	20240408	4650	2.58	20240527	7870	-39.39	20230712	4650	2.58	20240527	4.95	N	155650	500	99 억		431632	N	N	0	N	00	N
3	20240531	150916	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4765	-5	5	-0.10	496360720	104003	3.64	4760	4820	4740	6200	3340	4770	4772.58	2.22	0	11198	5570	5170	4910	4510	4250	5370	4710	100	1430	500	3520	5	1	19474358	928	6.79	0.76	12	0.53	702.00	6238.00	7870	20230712	-39.45	4650	20240527	2.47	5850	-18.55	20240408	4650	2.47	20240527	7870	-39.45	20230712	4650	2.47	20240527	4.95	N	155650	500	99 억		431632	N	N	0	N	00	N
4	20240531	140915	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4795	25	2	0.52	419205220	87846	3.08	4760	4820	4740	6200	3340	4770	4772.06	2.22	0	10243	5570	5170	4910	4510	4250	5370	4710	100	1430	500	3520	5	1	19474358	934	6.83	0.77	12	0.45	702.00	6238.00	7870	20230712	-39.07	4650	20240527	3.12	5850	-18.03	20240408	4650	3.12	20240527	7870	-39.07	20230712	4650	3.12	20240527	4.95	N	155650	500	99 억		431632	N	N	0	N	00	N
5	20240531	130920	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4805	35	2	0.73	379720535	79618	2.79	4760	4820	4740	6200	3340	4770	4769.27	2.22	0	9064	5570	5170	4910	4510	4250	5370	4710	100	1430	500	3520	5	1	19474358	936	6.84	0.77	12	0.41	702.00	6238.00	7870	20230712	-38.95	4650	20240527	3.33	5850	-17.86	20240408	4650	3.33	20240527	7870	-38.95	20230712	4650	3.33	20240527	4.95	N	155650	500	99 억		431632	N	N	0	N	00	N
6	20240531	120924	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4815	45	2	0.94	334177465	70111	2.46	4760	4820	4740	6200	3340	4770	4766.37	2.22	0	9073	5570	5170	4910	4510	4250	5370	4710	100	1430	500	3520	5	1	19474358	938	6.86	0.77	12	0.36	702.00	6238.00	7870	20230712	-38.82	4650	20240527	3.55	5850	-17.69	20240408	4650	3.55	20240527	7870	-38.82	20230712	4650	3.55	20240527	4.95	N	155650	500	99 억		431632	N	N	0	N	00	N
7	20240531	110919	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4790	20	2	0.42	269874800	56688	1.99	4760	4805	4740	6200	3340	4770	4760.59	2.22	0	8618	5570	5170	4910	4510	4250	5370	4710	100	1430	500	3520	5	1	19474358	933	6.82	0.77	12	0.29	702.00	6238.00	7870	20230712	-39.14	4650	20240527	3.01	5850	-18.12	20240408	4650	3.01	20240527	7870	-39.14	20230712	4650	3.01	20240527	4.95	N	155650	500	99 억		431632	N	N	0	N	00	N
8	20240531	100918	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4755	-15	5	-0.31	204477550	42986	1.51	4760	4805	4740	6200	3340	4770	4756.63	2.22	0	4683	5570	5170	4910	4510	4250	5370	4710	100	1430	500	3520	5	1	19474358	926	6.77	0.76	12	0.22	702.00	6238.00	7870	20230712	-39.58	4650	20240527	2.26	5850	-18.72	20240408	4650	2.26	20240527	7870	-39.58	20230712	4650	2.26	20240527	4.95	N	155650	500	99 억		431632	N	N	0	N	00	N
9	20240531	090918	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4770	0	3	0.00	64186725	13480	0.47	4760	4805	4750	6200	3340	4770	4761.19	2.22	0	1098	5570	5170	4910	4510	4250	5370	4710	100	1430	500	3520	5	1	19474358	929	6.79	0.76	12	0.07	702.00	6238.00	7870	20230712	-39.39	4650	20240527	2.58	5850	-18.46	20240408	4650	2.58	20240527	7870	-39.39	20230712	4650	2.58	20240527	4.95	N	155650	500	99 억		431632	N	N	0	N	00	N
10	20240530	160913	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4770	70	2	1.49	14394012000	2840747	7550.96	4700	5310	4650	6110	3290	4700	5067.15	2.27	0	-11005	4843	4771	4723	4651	4603	4747	4627	100	1410	500	3470	5	1	19474358	929	6.79	0.76	12	14.59	702.00	6238.00	7870	20230712	-39.39	4650	20240530	2.58	5850	-18.46	20240408	4650	2.58	20240530	7870	-39.39	20230712	4650	2.58	20240530	4.93	N	155650	500	99 억		442457	N	N	0	N	00	N
11	20240530	150915	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4775	75	2	1.60	14279185560	2816680	7486.99	4700	5310	4650	6110	3290	4700	5069.51	2.27	0	-11057	4843	4771	4723	4651	4603	4747	4627	100	1410	500	3470	5	1	19474358	930	6.80	0.77	12	14.46	702.00	6238.00	7870	20230712	-39.33	4650	20240530	2.69	5850	-18.38	20240408	4650	2.69	20240530	7870	-39.33	20230712	4650	2.69	20240530	4.93	N	155650	500	99 억		442457	N	N	0	N	00	N
12	20240530	140913	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4795	95	2	2.02	14064884900	2771899	7367.96	4700	5310	4650	6110	3290	4700	5074.10	2.27	0	-12567	4843	4771	4723	4651	4603	4747	4627	100	1410	500	3470	5	1	19474358	934	6.83	0.77	12	14.23	702.00	6238.00	7870	20230712	-39.07	4650	20240530	3.12	5850	-18.03	20240408	4650	3.12	20240530	7870	-39.07	20230712	4650	3.12	20240530	4.93	N	155650	500	99 억		442457	N	N	0	N	00	N
13	20240530	130915	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4860	160	2	3.40	13513039240	2657197	7063.07	4700	5310	4650	6110	3290	4700	5085.45	2.27	0	-12757	4843	4771	4723	4651	4603	4747	4627	100	1410	500	3470	5	1	19474358	946	6.92	0.78	12	13.64	702.00	6238.00	7870	20230712	-38.25	4650	20240530	4.52	5850	-16.92	20240408	4650	4.52	20240530	7870	-38.25	20230712	4650	4.52	20240530	4.93	N	155650	500	99 억		442457	N	N	0	N	00	N
14	20240530	120913	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4850	150	2	3.19	13218004735	2596321	6901.25	4700	5310	4650	6110	3290	4700	5091.05	2.27	0	-13354	4843	4771	4723	4651	4603	4747	4627	100	1410	500	3470	5	1	19474358	945	6.91	0.78	12	13.33	702.00	6238.00	7870	20230712	-38.37	4650	20240530	4.30	5850	-17.09	20240408	4650	4.30	20240530	7870	-38.37	20230712	4650	4.30	20240530	4.93	N	155650	500	99 억		442457	N	N	0	N	00	N
15	20240530	110914	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4925	225	2	4.79	11968950615	2340861	6222.22	4700	5310	4650	6110	3290	4700	5113.05	2.27	0	-6525	4843	4771	4723	4651	4603	4747	4627	100	1410	500	3470	5	1	19474358	959	7.02	0.79	12	12.02	702.00	6238.00	7870	20230712	-37.42	4650	20240530	5.91	5850	-15.81	20240408	4650	5.91	20240530	7870	-37.42	20230712	4650	5.91	20240530	4.93	N	155650	500	99 억		442457	N	N	0	N	00	N
16	20240530	100914	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4680	-20	5	-0.43	58601930	12562	33.39	4700	4715	4650	6110	3290	4700	4665.02	2.27	0	222	4843	4771	4723	4651	4603	4747	4627	100	1410	500	3470	5	1	19474358	911	6.67	0.75	12	0.06	702.00	6238.00	7870	20230712	-40.53	4650	20240530	0.65	5850	-20.00	20240408	4650	0.65	20240530	7870	-40.53	20230712	4650	0.65	20240530	4.93	N	155650	500	99 억		442457	N	N	0	N	00	N
17	20240530	090914	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4715	15	2	0.32	7120820	1520	4.04	4700	4715	4675	6110	3290	4700	4684.75	2.27	0	501	4843	4771	4723	4651	4603	4747	4627	100	1410	500	3470	5	1	19474358	918	6.72	0.76	12	0.01	702.00	6238.00	7870	20230712	-40.09	4650	20240527	1.40	5850	-19.40	20240408	4650	1.40	20240527	7870	-40.09	20230712	4650	1.40	20240527	4.93	N	155650	500	99 억		442457	N	N	0	N	00	N
18	20240529	160907	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4700	-10	5	-0.21	177235295	37621	58.54	4710	4795	4675	6120	3300	4710	4711.08	2.30	0	-4495	4773	4741	4698	4666	4623	4757	4682	100	1410	500	3480	5	1	19474358	915	6.70	0.75	12	0.19	702.00	6238.00	7870	20230712	-40.28	4650	20240527	1.08	5850	-19.66	20240408	4650	1.08	20240527	7870	-40.28	20230712	4650	1.08	20240527	4.96	N	155650	500	99 억		446952	N	N	0	N	00	N
19	20240529	150906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4685	-25	5	-0.53	165348490	35089	54.60	4710	4795	4675	6120	3300	4710	4712.27	2.30	0	-3804	4773	4741	4698	4666	4623	4757	4682	100	1410	500	3480	5	1	19474358	912	6.67	0.75	12	0.18	702.00	6238.00	7870	20230712	-40.47	4650	20240527	0.75	5850	-19.91	20240408	4650	0.75	20240527	7870	-40.47	20230712	4650	0.75	20240527	4.96	N	155650	500	99 억		446952	N	N	0	N	00	N
20	20240529	140906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4700	-10	5	-0.21	154916425	32863	51.14	4710	4795	4675	6120	3300	4710	4714.02	2.30	0	-3634	4773	4741	4698	4666	4623	4757	4682	100	1410	500	3480	5	1	19474358	915	6.70	0.75	12	0.17	702.00	6238.00	7870	20230712	-40.28	4650	20240527	1.08	5850	-19.66	20240408	4650	1.08	20240527	7870	-40.28	20230712	4650	1.08	20240527	4.96	N	155650	500	99 억		446952	N	N	0	N	00	N
21	20240529	130909	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4690	-20	5	-0.42	142675980	30253	47.08	4710	4795	4675	6120	3300	4710	4716.11	2.30	0	-3539	4773	4741	4698	4666	4623	4757	4682	100	1410	500	3480	5	1	19474358	913	6.68	0.75	12	0.16	702.00	6238.00	7870	20230712	-40.41	4650	20240527	0.86	5850	-19.83	20240408	4650	0.86	20240527	7870	-40.41	20230712	4650	0.86	20240527	4.96	N	155650	500	99 억		446952	N	N	0	N	00	N
22	20240529	120911	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4705	-5	5	-0.11	138846925	29438	45.81	4710	4795	4675	6120	3300	4710	4716.61	2.30	0	-3512	4773	4741	4698	4666	4623	4757	4682	100	1410	500	3480	5	1	19474358	916	6.70	0.75	12	0.15	702.00	6238.00	7870	20230712	-40.22	4650	20240527	1.18	5850	-19.57	20240408	4650	1.18	20240527	7870	-40.22	20230712	4650	1.18	20240527	4.96	N	155650	500	99 억		446952	N	N	0	N	00	N
23	20240529	110909	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4715	5	2	0.11	114108795	24184	37.63	4710	4795	4675	6120	3300	4710	4718.39	2.30	0	-2827	4773	4741	4698	4666	4623	4757	4682	100	1410	500	3480	5	1	19474358	918	6.72	0.76	12	0.12	702.00	6238.00	7870	20230712	-40.09	4650	20240527	1.40	5850	-19.40	20240408	4650	1.40	20240527	7870	-40.09	20230712	4650	1.40	20240527	4.96	N	155650	500	99 억		446952	N	N	0	N	00	N
24	20240529	100906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4720	10	2	0.21	91123960	19313	30.05	4710	4795	4675	6120	3300	4710	4718.31	2.30	0	-1846	4773	4741	4698	4666	4623	4757	4682	100	1410	500	3480	5	1	19474358	919	6.72	0.76	12	0.10	702.00	6238.00	7870	20230712	-40.03	4650	20240527	1.51	5850	-19.32	20240408	4650	1.51	20240527	7870	-40.03	20230712	4650	1.51	20240527	4.96	N	155650	500	99 억		446952	N	N	0	N	00	N
25	20240529	090903	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4730	20	2	0.42	29359500	6245	9.72	4710	4730	4675	6120	3300	4710	4701.14	2.30	0	-782	4773	4741	4698	4666	4623	4757	4682	100	1410	500	3480	5	1	19474358	921	6.74	0.76	12	0.03	702.00	6238.00	7870	20230712	-39.90	4650	20240527	1.72	5850	-19.15	20240408	4650	1.72	20240527	7870	-39.90	20230712	4650	1.72	20240527	4.96	N	155650	500	99 억		446952	N	N	0	N	00	N
26	20240528	160901	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4710	10	2	0.21	300252380	64199	65.07	4655	4730	4655	6110	3290	4700	4676.90	2.33	0	-6268	4786	4742	4696	4652	4606	4765	4675	100	1410	500	3470	5	1	19474358	917	6.71	0.76	12	0.33	702.00	6238.00	7870	20230712	-40.15	4650	20240527	1.29	5850	-19.49	20240408	4650	1.29	20240527	7870	-40.15	20230712	4650	1.29	20240527	4.87	N	155650	500	99 억		453220	N	N	0	N	00	N
27	20240528	150903	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4695	-5	5	-0.11	276175755	59075	59.87	4655	4730	4655	6110	3290	4700	4675.00	2.33	0	-4956	4786	4742	4696	4652	4606	4765	4675	100	1410	500	3470	5	1	19474358	914	6.69	0.75	12	0.30	702.00	6238.00	7870	20230712	-40.34	4650	20240527	0.97	5850	-19.74	20240408	4650	0.97	20240527	7870	-40.34	20230712	4650	0.97	20240527	4.87	N	155650	500	99 억		453220	N	N	0	N	00	N
28	20240528	140905	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4665	-35	5	-0.74	247327600	52905	53.62	4655	4730	4655	6110	3290	4700	4674.94	2.33	0	-2088	4786	4742	4696	4652	4606	4765	4675	100	1410	500	3470	5	1	19474358	908	6.65	0.75	12	0.27	702.00	6238.00	7870	20230712	-40.72	4650	20240527	0.32	5850	-20.26	20240408	4650	0.32	20240527	7870	-40.72	20230712	4650	0.32	20240527	4.87	N	155650	500	99 억		453220	N	N	0	N	00	N
29	20240528	130901	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4670	-30	5	-0.64	228552285	48885	49.55	4655	4730	4655	6110	3290	4700	4675.31	2.33	0	-1118	4786	4742	4696	4652	4606	4765	4675	100	1410	500	3470	5	1	19474358	909	6.65	0.75	12	0.25	702.00	6238.00	7870	20230712	-40.66	4650	20240527	0.43	5850	-20.17	20240408	4650	0.43	20240527	7870	-40.66	20230712	4650	0.43	20240527	4.87	N	155650	500	99 억		453220	N	N	0	N	00	N
30	20240528	120901	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4690	-10	5	-0.21	194837650	41667	42.23	4655	4730	4655	6110	3290	4700	4676.07	2.33	0	638	4786	4742	4696	4652	4606	4765	4675	100	1410	500	3470	5	1	19474358	913	6.68	0.75	12	0.21	702.00	6238.00	7870	20230712	-40.41	4650	20240527	0.86	5850	-19.83	20240408	4650	0.86	20240527	7870	-40.41	20230712	4650	0.86	20240527	4.87	N	155650	500	99 억		453220	N	N	0	N	00	N
31	20240528	110846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4710	10	2	0.21	160677000	34374	34.84	4655	4730	4655	6110	3290	4700	4674.38	2.33	0	1490	4786	4742	4696	4652	4606	4765	4675	100	1410	500	3470	5	1	19474358	917	6.71	0.76	12	0.18	702.00	6238.00	7870	20230712	-40.15	4650	20240527	1.29	5850	-19.49	20240408	4650	1.29	20240527	7870	-40.15	20230712	4650	1.29	20240527	4.87	N	155650	500	99 억		453220	N	N	0	N	00	N
32	20240528	100902	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4670	-30	5	-0.64	90786910	19438	19.70	4655	4730	4655	6110	3290	4700	4670.59	2.33	0	3826	4786	4742	4696	4652	4606	4765	4675	100	1410	500	3470	5	1	19474358	909	6.65	0.75	12	0.10	702.00	6238.00	7870	20230712	-40.66	4650	20240527	0.43	5850	-20.17	20240408	4650	0.43	20240527	7870	-40.66	20230712	4650	0.43	20240527	4.87	N	155650	500	99 억		453220	N	N	0	N	00	N
33	20240528	090904	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4720	20	2	0.43	46688790	10015	10.15	4655	4730	4655	6110	3290	4700	4661.89	2.33	0	4186	4786	4742	4696	4652	4606	4765	4675	100	1410	500	3470	5	1	19474358	919	6.72	0.76	12	0.05	702.00	6238.00	7870	20230712	-40.03	4650	20240527	1.51	5850	-19.32	20240408	4650	1.51	20240527	7870	-40.03	20230712	4650	1.51	20240527	4.87	N	155650	500	99 억		453220	N	N	0	N	00	N
34	20240527	160849	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4700	-25	5	-0.53	460405100	98448	125.83	4685	4740	4650	6140	3310	4725	4676.60	2.39	0	-13490	4845	4785	4745	4685	4645	4775	4675	100	1415	500	3490	5	1	19474358	915	6.70	0.75	12	0.51	702.00	6238.00	7870	20230712	-40.28	4650	20240527	1.08	5850	-19.66	20240408	4650	1.08	20240527	7870	-40.28	20230712	4650	1.08	20240527	4.85	N	155650	500	99 억		465883	N	N	0	N	00	N
35	20240527	150903	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4695	-30	5	-0.63	435663955	93174	119.09	4685	4740	4650	6140	3310	4725	4675.81	2.39	0	-12906	4845	4785	4745	4685	4645	4775	4675	100	1415	500	3490	5	1	19474358	914	6.69	0.75	12	0.48	702.00	6238.00	7870	20230712	-40.34	4650	20240527	0.97	5850	-19.74	20240408	4650	0.97	20240527	7870	-40.34	20230712	4650	0.97	20240527	4.85	N	155650	500	99 억		465883	N	N	0	N	00	N
36	20240527	140900	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4700	-25	5	-0.53	410878000	87895	112.34	4685	4740	4650	6140	3310	4725	4674.65	2.39	0	-12658	4845	4785	4745	4685	4645	4775	4675	100	1415	500	3490	5	1	19474358	915	6.70	0.75	12	0.45	702.00	6238.00	7870	20230712	-40.28	4650	20240527	1.08	5850	-19.66	20240408	4650	1.08	20240527	7870	-40.28	20230712	4650	1.08	20240527	4.85	N	155650	500	99 억		465883	N	N	0	N	00	N
37	20240527	130900	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4675	-50	5	-1.06	370384840	79243	101.28	4685	4740	4650	6140	3310	4725	4674.04	2.39	0	-10747	4845	4785	4745	4685	4645	4775	4675	100	1415	500	3490	5	1	19474358	910	6.66	0.75	12	0.41	702.00	6238.00	7870	20230712	-40.60	4650	20240527	0.54	5850	-20.09	20240408	4650	0.54	20240527	7870	-40.60	20230712	4650	0.54	20240527	4.85	N	155650	500	99 억		465883	N	N	0	N	00	N
38	20240527	120901	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4665	-60	5	-1.27	313681700	67135	85.81	4685	4740	4650	6140	3310	4725	4672.40	2.39	0	-8334	4845	4785	4745	4685	4645	4775	4675	100	1415	500	3490	5	1	19474358	908	6.65	0.75	12	0.34	702.00	6238.00	7870	20230712	-40.72	4650	20240527	0.32	5850	-20.26	20240408	4650	0.32	20240527	7870	-40.72	20230712	4650	0.32	20240527	4.85	N	155650	500	99 억		465883	N	N	0	N	00	N
39	20240527	110900	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4665	-60	5	-1.27	220881845	47206	60.34	4685	4740	4660	6140	3310	4725	4679.11	2.39	0	-4071	4845	4785	4745	4685	4645	4775	4675	100	1415	500	3490	5	1	19474358	908	6.65	0.75	12	0.24	702.00	6238.00	7870	20230712	-40.72	4660	20240527	0.11	5850	-20.26	20240408	4660	0.11	20240527	7870	-40.72	20230712	4660	0.11	20240527	4.85	N	155650	500	99 억		465883	N	N	0	N	00	N
40	20240527	100858	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4685	-40	5	-0.85	90475650	19313	24.68	4685	4740	4665	6140	3310	4725	4684.70	2.39	0	-1405	4845	4785	4745	4685	4645	4775	4675	100	1415	500	3490	5	1	19474358	912	6.67	0.75	12	0.10	702.00	6238.00	7870	20230712	-40.47	4665	20240527	0.43	5850	-19.91	20240408	4665	0.43	20240527	7870	-40.47	20230712	4665	0.43	20240527	4.85	N	155650	500	99 억		465883	N	N	0	N	00	N
41	20240527	090859	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	4690	-35	5	-0.74	63738695	13610	17.40	4685	4740	4665	6140	3310	4725	4683.23	2.39	0	702	4845	4785	4745	4685	4645	4775	4675	100	1415	500	3490	5	1	19474358	913	6.68	0.75	12	0.07	702.00	6238.00	7870	20230712	-40.41	4665	20240527	0.54	5850	-19.83	20240408	4665	0.54	20240527	7870	-40.41	20230712	4665	0.54	20240527	4.85	N	155650	500	99 억		465883	N	N	0	N	00	N
42	20240524	160811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4725	-55	5	-1.15	368827965	78042	152.28	4725	4805	4705	6210	3350	4780	4725.96	2.49	0	-18459	4926	4852	4811	4737	4696	4832	4717	100	1430	500	3530	5	1	19474358	920	6.73	0.76	12	0.40	702.00	6238.00	7870	20230712	-39.96	4680	20240325	0.96	5850	-19.23	20240408	4680	0.96	20240325	7870	-39.96	20230712	4680	0.96	20240325	4.80	N	155650	500	99 억		484445	N	N	0	N	00	N
43	20240524	150812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4720	-60	5	-1.26	319038725	67492	131.69	4725	4805	4705	6210	3350	4780	4726.99	2.49	0	-15414	4926	4852	4811	4737	4696	4832	4717	100	1430	500	3530	5	1	19474358	919	6.72	0.76	12	0.35	702.00	6238.00	7870	20230712	-40.03	4680	20240325	0.85	5850	-19.32	20240408	4680	0.85	20240325	7870	-40.03	20230712	4680	0.85	20240325	4.80	N	155650	500	99 억		484445	N	N	0	N	00	N
44	20240524	140817	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4740	-40	5	-0.84	267660175	56639	110.52	4725	4805	4705	6210	3350	4780	4725.64	2.49	0	-8962	4926	4852	4811	4737	4696	4832	4717	100	1430	500	3530	5	1	19474358	923	6.75	0.76	12	0.29	702.00	6238.00	7870	20230712	-39.77	4680	20240325	1.28	5850	-18.97	20240408	4680	1.28	20240325	7870	-39.77	20230712	4680	1.28	20240325	4.80	N	155650	500	99 억		484445	N	N	0	N	00	N
45	20240524	130813	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4710	-70	5	-1.46	232914120	49285	96.17	4725	4805	4705	6210	3350	4780	4725.77	2.49	0	-6055	4926	4852	4811	4737	4696	4832	4717	100	1430	500	3530	5	1	19474358	917	6.71	0.76	12	0.25	702.00	6238.00	7870	20230712	-40.15	4680	20240325	0.64	5850	-19.49	20240408	4680	0.64	20240325	7870	-40.15	20230712	4680	0.64	20240325	4.80	N	155650	500	99 억		484445	N	N	0	N	00	N
46	20240524	120815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4720	-60	5	-1.26	210761370	44582	86.99	4725	4805	4705	6210	3350	4780	4727.40	2.49	0	-4811	4926	4852	4811	4737	4696	4832	4717	100	1430	500	3530	5	1	19474358	919	6.72	0.76	12	0.23	702.00	6238.00	7870	20230712	-40.03	4680	20240325	0.85	5850	-19.32	20240408	4680	0.85	20240325	7870	-40.03	20230712	4680	0.85	20240325	4.80	N	155650	500	99 억		484445	N	N	0	N	00	N
47	20240524	110812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4720	-60	5	-1.26	173243855	36622	71.46	4725	4805	4715	6210	3350	4780	4730.48	2.49	0	-5244	4926	4852	4811	4737	4696	4832	4717	100	1430	500	3530	5	1	19474358	919	6.72	0.76	12	0.19	702.00	6238.00	7870	20230712	-40.03	4680	20240325	0.85	5850	-19.32	20240408	4680	0.85	20240325	7870	-40.03	20230712	4680	0.85	20240325	4.80	N	155650	500	99 억		484445	N	N	0	N	00	N
48	20240524	100818	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4745	-35	5	-0.73	135998670	28741	56.08	4725	4805	4715	6210	3350	4780	4731.73	2.49	0	-1462	4926	4852	4811	4737	4696	4832	4717	100	1430	500	3530	5	1	19474358	924	6.76	0.76	12	0.15	702.00	6238.00	7870	20230712	-39.71	4680	20240325	1.39	5850	-18.89	20240408	4680	1.39	20240325	7870	-39.71	20230712	4680	1.39	20240325	4.80	N	155650	500	99 억		484445	N	N	0	N	00	N
49	20240524	090813	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4790	10	2	0.21	35709750	7536	14.70	4725	4805	4725	6210	3350	4780	4738.09	2.49	0	784	4926	4852	4811	4737	4696	4832	4717	100	1430	500	3530	5	1	19474358	933	6.82	0.77	12	0.04	702.00	6238.00	7870	20230712	-39.14	4680	20240325	2.35	5850	-18.12	20240408	4680	2.35	20240325	7870	-39.14	20230712	4680	2.35	20240325	4.80	N	155650	500	99 억		484445	N	N	0	N	00	N
50	20240523	160811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4780	-70	5	-1.44	245519545	51152	105.76	4845	4885	4770	6300	3395	4850	4800.04	2.56	0	-13586	4886	4867	4831	4812	4776	4877	4822	100	1450	500	3580	5	1	19474358	931	6.81	0.77	12	0.26	702.00	6238.00	7870	20230712	-39.26	4680	20240325	2.14	5850	-18.29	20240408	4680	2.14	20240325	7870	-39.26	20230712	4680	2.14	20240325	4.78	N	155650	500	99 억		498031	N	N	0	N	00	N
51	20240523	150814	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4775	-75	5	-1.55	229253265	47748	98.72	4845	4885	4775	6300	3395	4850	4801.32	2.56	0	-12834	4886	4867	4831	4812	4776	4877	4822	100	1450	500	3580	5	1	19474358	930	6.80	0.77	12	0.25	702.00	6238.00	7870	20230712	-39.33	4680	20240325	2.03	5850	-18.38	20240408	4680	2.03	20240325	7870	-39.33	20230712	4680	2.03	20240325	4.78	N	155650	500	99 억		498031	N	N	0	N	00	N
52	20240523	140817	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4790	-60	5	-1.24	201520290	41948	86.73	4845	4885	4780	6300	3395	4850	4804.05	2.56	0	-10586	4886	4867	4831	4812	4776	4877	4822	100	1450	500	3580	5	1	19474358	933	6.82	0.77	12	0.22	702.00	6238.00	7870	20230712	-39.14	4680	20240325	2.35	5850	-18.12	20240408	4680	2.35	20240325	7870	-39.14	20230712	4680	2.35	20240325	4.78	N	155650	500	99 억		498031	N	N	0	N	00	N
53	20240523	130815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4810	-40	5	-0.82	126180155	26233	54.24	4845	4885	4780	6300	3395	4850	4809.98	2.56	0	-9795	4886	4867	4831	4812	4776	4877	4822	100	1450	500	3580	5	1	19474358	937	6.85	0.77	12	0.13	702.00	6238.00	7870	20230712	-38.88	4680	20240325	2.78	5850	-17.78	20240408	4680	2.78	20240325	7870	-38.88	20230712	4680	2.78	20240325	4.78	N	155650	500	99 억		498031	N	N	0	N	00	N
54	20240523	120811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4815	-35	5	-0.72	117323300	24393	50.43	4845	4885	4780	6300	3395	4850	4809.71	2.56	0	-9307	4886	4867	4831	4812	4776	4877	4822	100	1450	500	3580	5	1	19474358	938	6.86	0.77	12	0.13	702.00	6238.00	7870	20230712	-38.82	4680	20240325	2.88	5850	-17.69	20240408	4680	2.88	20240325	7870	-38.82	20230712	4680	2.88	20240325	4.78	N	155650	500	99 억		498031	N	N	0	N	00	N
55	20240523	110809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4815	-35	5	-0.72	97884150	20344	42.06	4845	4885	4780	6300	3395	4850	4811.45	2.56	0	-8184	4886	4867	4831	4812	4776	4877	4822	100	1450	500	3580	5	1	19474358	938	6.86	0.77	12	0.10	702.00	6238.00	7870	20230712	-38.82	4680	20240325	2.88	5850	-17.69	20240408	4680	2.88	20240325	7870	-38.82	20230712	4680	2.88	20240325	4.78	N	155650	500	99 억		498031	N	N	0	N	00	N
56	20240523	100812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4830	-20	5	-0.41	74423285	15464	31.97	4845	4885	4780	6300	3395	4850	4812.68	2.56	0	-8433	4886	4867	4831	4812	4776	4877	4822	100	1450	500	3580	5	1	19474358	941	6.88	0.77	12	0.08	702.00	6238.00	7870	20230712	-38.63	4680	20240325	3.21	5850	-17.44	20240408	4680	3.21	20240325	7870	-38.63	20230712	4680	3.21	20240325	4.78	N	155650	500	99 억		498031	N	N	0	N	00	N
57	20240523	090815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4805	-45	5	-0.93	36864620	7643	15.80	4845	4885	4805	6300	3395	4850	4823.32	2.56	0	-5861	4886	4867	4831	4812	4776	4877	4822	100	1450	500	3580	5	1	19474358	936	6.84	0.77	12	0.04	702.00	6238.00	7870	20230712	-38.95	4680	20240325	2.67	5850	-17.86	20240408	4680	2.67	20240325	7870	-38.95	20230712	4680	2.67	20240325	4.78	N	155650	500	99 억		498031	N	N	0	N	00	N
58	20240522	160803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4850	25	2	0.52	232619970	48289	125.87	4840	4850	4795	6270	3380	4825	4817.24	2.63	0	-15040	4901	4862	4831	4792	4761	4847	4777	100	1445	500	3570	5	1	19474358	945	6.91	0.78	12	0.25	702.00	6238.00	7870	20230712	-38.37	4680	20240325	3.63	5850	-17.09	20240408	4680	3.63	20240325	7870	-38.37	20230712	4680	3.63	20240325	4.77	N	155650	500	99 억		513071	N	N	0	N	00	N
59	20240522	150809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4825	0	3	0.00	215116715	44678	116.46	4840	4845	4795	6270	3380	4825	4814.82	2.63	0	-13345	4901	4862	4831	4792	4761	4847	4777	100	1445	500	3570	5	1	19474358	940	6.87	0.77	12	0.23	702.00	6238.00	7870	20230712	-38.69	4680	20240325	3.10	5850	-17.52	20240408	4680	3.10	20240325	7870	-38.69	20230712	4680	3.10	20240325	4.77	N	155650	500	99 억		513071	N	N	0	N	00	N
60	20240522	140810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4825	0	3	0.00	190695095	39616	103.26	4840	4845	4795	6270	3380	4825	4813.59	2.63	0	-11736	4901	4862	4831	4792	4761	4847	4777	100	1445	500	3570	5	1	19474358	940	6.87	0.77	12	0.20	702.00	6238.00	7870	20230712	-38.69	4680	20240325	3.10	5850	-17.52	20240408	4680	3.10	20240325	7870	-38.69	20230712	4680	3.10	20240325	4.77	N	155650	500	99 억		513071	N	N	0	N	00	N
61	20240522	130807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4820	-5	5	-0.10	157311620	32685	85.19	4840	4845	4795	6270	3380	4825	4812.96	2.63	0	-8050	4901	4862	4831	4792	4761	4847	4777	100	1445	500	3570	5	1	19474358	939	6.87	0.77	12	0.17	702.00	6238.00	7870	20230712	-38.75	4680	20240325	2.99	5850	-17.61	20240408	4680	2.99	20240325	7870	-38.75	20230712	4680	2.99	20240325	4.77	N	155650	500	99 억		513071	N	N	0	N	00	N
62	20240522	120906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4810	-15	5	-0.31	110391260	22959	59.84	4840	4845	4795	6270	3380	4825	4808.19	2.63	0	-3702	4901	4862	4831	4792	4761	4847	4777	100	1445	500	3570	5	1	19474358	937	6.85	0.77	12	0.12	702.00	6238.00	7870	20230712	-38.88	4680	20240325	2.78	5850	-17.78	20240408	4680	2.78	20240325	7870	-38.88	20230712	4680	2.78	20240325	4.77	N	155650	500	99 억		513071	N	N	0	N	00	N
63	20240522	110811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4835	10	2	0.21	108319840	22529	58.72	4840	4845	4795	6270	3380	4825	4808.02	2.63	0	-3373	4901	4862	4831	4792	4761	4847	4777	100	1445	500	3570	5	1	19474358	942	6.89	0.78	12	0.12	702.00	6238.00	7870	20230712	-38.56	4680	20240325	3.31	5850	-17.35	20240408	4680	3.31	20240325	7870	-38.56	20230712	4680	3.31	20240325	4.77	N	155650	500	99 억		513071	N	N	0	N	00	N
64	20240522	100809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4810	-15	5	-0.31	94364565	19631	51.17	4840	4845	4795	6270	3380	4825	4806.92	2.63	0	-1814	4901	4862	4831	4792	4761	4847	4777	100	1445	500	3570	5	1	19474358	937	6.85	0.77	12	0.10	702.00	6238.00	7870	20230712	-38.88	4680	20240325	2.78	5850	-17.78	20240408	4680	2.78	20240325	7870	-38.88	20230712	4680	2.78	20240325	4.77	N	155650	500	99 억		513071	N	N	0	N	00	N
65	20240522	090810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4845	20	2	0.41	13534135	2810	7.32	4840	4845	4800	6270	3380	4825	4816.42	2.63	0	409	4901	4862	4831	4792	4761	4847	4777	100	1445	500	3570	5	1	19474358	944	6.90	0.78	12	0.01	702.00	6238.00	7870	20230712	-38.44	4680	20240325	3.53	5850	-17.18	20240408	4680	3.53	20240325	7870	-38.44	20230712	4680	3.53	20240325	4.77	N	155650	500	99 억		513071	N	N	0	N	00	N
66	20240521	160800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4825	-25	5	-0.52	183439880	38067	31.95	4850	4870	4800	6300	3395	4850	4818.87	2.71	0	-13931	5013	4931	4868	4786	4723	4900	4755	100	1450	500	3580	5	1	19474358	940	6.87	0.77	12	0.20	702.00	6238.00	7870	20230712	-38.69	4680	20240325	3.10	5850	-17.52	20240408	4680	3.10	20240325	7870	-38.69	20230712	4680	3.10	20240325	4.81	N	155650	500	99 억		527002	N	N	0	N	00	N
67	20240521	150807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4820	-30	5	-0.62	172368030	35771	30.02	4850	4870	4800	6300	3395	4850	4818.65	2.71	0	-13305	5013	4931	4868	4786	4723	4900	4755	100	1450	500	3580	5	1	19474358	939	6.87	0.77	12	0.18	702.00	6238.00	7870	20230712	-38.75	4680	20240325	2.99	5850	-17.61	20240408	4680	2.99	20240325	7870	-38.75	20230712	4680	2.99	20240325	4.81	N	155650	500	99 억		527002	N	N	0	N	00	N
68	20240521	140805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4825	-25	5	-0.52	145175220	30125	25.28	4850	4870	4800	6300	3395	4850	4819.09	2.71	0	-12330	5013	4931	4868	4786	4723	4900	4755	100	1450	500	3580	5	1	19474358	940	6.87	0.77	12	0.15	702.00	6238.00	7870	20230712	-38.69	4680	20240325	3.10	5850	-17.52	20240408	4680	3.10	20240325	7870	-38.69	20230712	4680	3.10	20240325	4.81	N	155650	500	99 억		527002	N	N	0	N	00	N
69	20240521	130806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4815	-35	5	-0.72	129934890	26963	22.63	4850	4870	4800	6300	3395	4850	4819.01	2.71	0	-11247	5013	4931	4868	4786	4723	4900	4755	100	1450	500	3580	5	1	19474358	938	6.86	0.77	12	0.14	702.00	6238.00	7870	20230712	-38.82	4680	20240325	2.88	5850	-17.69	20240408	4680	2.88	20240325	7870	-38.82	20230712	4680	2.88	20240325	4.81	N	155650	500	99 억		527002	N	N	0	N	00	N
70	20240521	120806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4810	-40	5	-0.82	108873610	22592	18.96	4850	4870	4800	6300	3395	4850	4819.12	2.71	0	-10280	5013	4931	4868	4786	4723	4900	4755	100	1450	500	3580	5	1	19474358	937	6.85	0.77	12	0.12	702.00	6238.00	7870	20230712	-38.88	4680	20240325	2.78	5850	-17.78	20240408	4680	2.78	20240325	7870	-38.88	20230712	4680	2.78	20240325	4.81	N	155650	500	99 억		527002	N	N	0	N	00	N
71	20240521	110804	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4830	-20	5	-0.41	90466535	18769	15.75	4850	4870	4800	6300	3395	4850	4820.00	2.71	0	-9222	5013	4931	4868	4786	4723	4900	4755	100	1450	500	3580	5	1	19474358	941	6.88	0.77	12	0.10	702.00	6238.00	7870	20230712	-38.63	4680	20240325	3.21	5850	-17.44	20240408	4680	3.21	20240325	7870	-38.63	20230712	4680	3.21	20240325	4.81	N	155650	500	99 억		527002	N	N	0	N	00	N
72	20240521	100805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4810	-40	5	-0.82	66785760	13850	11.62	4850	4870	4800	6300	3395	4850	4822.08	2.71	0	-6765	5013	4931	4868	4786	4723	4900	4755	100	1450	500	3580	5	1	19474358	937	6.85	0.77	12	0.07	702.00	6238.00	7870	20230712	-38.88	4680	20240325	2.78	5850	-17.78	20240408	4680	2.78	20240325	7870	-38.88	20230712	4680	2.78	20240325	4.81	N	155650	500	99 억		527002	N	N	0	N	00	N
73	20240521	090802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4865	15	2	0.31	4882990	1006	0.84	4850	4870	4845	6300	3395	4850	4853.87	2.71	0	-41	5013	4931	4868	4786	4723	4900	4755	100	1450	500	3580	5	1	19474358	947	6.93	0.78	12	0.01	702.00	6238.00	7870	20230712	-38.18	4680	20240325	3.95	5850	-16.84	20240408	4680	3.95	20240325	7870	-38.18	20230712	4680	3.95	20240325	4.81	N	155650	500	99 억		527002	N	N	0	N	00	N
74	20240517	160806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4920	-120	5	-2.38	562062145	113560	119.64	5040	5040	4920	6550	3530	5040	4949.47	2.38	0	-5915	5120	5080	5030	4990	4940	5100	5010	100	1510	500	3720	5	1	19474358	958	7.01	0.79	12	0.58	702.00	6238.00	7870	20230712	-37.48	4680	20240325	5.13	5850	-15.90	20240408	4680	5.13	20240325	7870	-37.48	20230712	4680	5.13	20240325	4.92	N	155650	500	99 억		463289	N	N	0	N	00	N
75	20240517	150809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4930	-110	5	-2.18	543583275	109805	115.69	5040	5040	4920	6550	3530	5040	4950.44	2.38	0	-3774	5120	5080	5030	4990	4940	5100	5010	100	1510	500	3720	5	1	19474358	960	7.02	0.79	12	0.56	702.00	6238.00	7870	20230712	-37.36	4680	20240325	5.34	5850	-15.73	20240408	4680	5.34	20240325	7870	-37.36	20230712	4680	5.34	20240325	4.92	N	155650	500	99 억		463289	N	N	0	N	00	N
76	20240517	140802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4935	-105	5	-2.08	496984090	100342	105.72	5040	5040	4920	6550	3530	5040	4952.90	2.38	0	-1583	5120	5080	5030	4990	4940	5100	5010	100	1510	500	3720	5	1	19474358	961	7.03	0.79	12	0.52	702.00	6238.00	7870	20230712	-37.29	4680	20240325	5.45	5850	-15.64	20240408	4680	5.45	20240325	7870	-37.29	20230712	4680	5.45	20240325	4.92	N	155650	500	99 억		463289	N	N	0	N	00	N
77	20240517	130755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4925	-115	5	-2.28	470955385	95060	100.15	5040	5040	4920	6550	3530	5040	4954.30	2.38	0	109	5120	5080	5030	4990	4940	5100	5010	100	1510	500	3720	5	1	19474358	959	7.02	0.79	12	0.49	702.00	6238.00	7870	20230712	-37.42	4680	20240325	5.24	5850	-15.81	20240408	4680	5.24	20240325	7870	-37.42	20230712	4680	5.24	20240325	4.92	N	155650	500	99 억		463289	N	N	0	N	00	N
78	20240517	120757	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4940	-100	5	-1.98	434024815	87560	92.25	5040	5040	4920	6550	3530	5040	4956.88	2.38	0	635	5120	5080	5030	4990	4940	5100	5010	100	1510	500	3720	5	1	19474358	962	7.04	0.79	12	0.45	702.00	6238.00	7870	20230712	-37.23	4680	20240325	5.56	5850	-15.56	20240408	4680	5.56	20240325	7870	-37.23	20230712	4680	5.56	20240325	4.92	N	155650	500	99 억		463289	N	N	0	N	00	N
79	20240517	110757	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4920	-120	5	-2.38	383787120	77370	81.51	5040	5040	4920	6550	3530	5040	4960.41	2.38	0	3045	5120	5080	5030	4990	4940	5100	5010	100	1510	500	3720	5	1	19474358	958	7.01	0.79	12	0.40	702.00	6238.00	7870	20230712	-37.48	4680	20240325	5.13	5850	-15.90	20240408	4680	5.13	20240325	7870	-37.48	20230712	4680	5.13	20240325	4.92	N	155650	500	99 억		463289	N	N	0	N	00	N
80	20240517	100752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4985	-55	5	-1.09	118181965	23668	24.94	5040	5040	4975	6550	3530	5040	4993.32	2.38	0	5608	5120	5080	5030	4990	4940	5100	5010	100	1510	500	3720	5	1	19474358	971	7.10	0.80	12	0.12	702.00	6238.00	7870	20230712	-36.66	4680	20240325	6.52	5850	-14.79	20240408	4680	6.52	20240325	7870	-36.66	20230712	4680	6.52	20240325	4.92	N	155650	500	99 억		463289	N	N	0	N	00	N
81	20240517	090758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5020	-20	5	-0.40	20831380	4148	4.37	5040	5040	5020	6550	3530	5040	5022.03	2.38	0	3244	5120	5080	5030	4990	4940	5100	5010	100	1510	500	3720	10	1	19474358	978	7.15	0.80	12	0.02	702.00	6238.00	7870	20230712	-36.21	4680	20240325	7.26	5850	-14.19	20240408	4680	7.26	20240325	7870	-36.21	20230712	4680	7.26	20240325	4.92	N	155650	500	99 억		463289	N	N	0	N	00	N
82	20240516	160750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5040	10	2	0.20	472296725	94137	117.14	5030	5070	4980	6530	3530	5030	5016.94	2.34	0	7890	5120	5075	5025	4980	4930	5097	5002	100	1500	500	3720	10	1	19474358	982	7.18	0.81	12	0.48	702.00	6238.00	7870	20230712	-35.96	4680	20240325	7.69	5850	-13.85	20240408	4680	7.69	20240325	7870	-35.96	20230712	4680	7.69	20240325	4.94	N	155650	500	99 억		455399	N	N	0	N	00	N
83	20240516	150749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5050	20	2	0.40	444871195	88701	110.38	5030	5070	4980	6530	3530	5030	5015.19	2.34	0	8694	5120	5075	5025	4980	4930	5097	5002	100	1500	500	3720	10	1	19474358	983	7.19	0.81	12	0.46	702.00	6238.00	7870	20230712	-35.83	4680	20240325	7.91	5850	-13.68	20240408	4680	7.91	20240325	7870	-35.83	20230712	4680	7.91	20240325	4.94	N	155650	500	99 억		455399	N	N	0	N	00	N
84	20240516	140755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5020	-10	5	-0.20	392931325	78379	97.53	5030	5070	4980	6530	3530	5030	5012.94	2.34	0	9231	5120	5075	5025	4980	4930	5097	5002	100	1500	500	3720	10	1	19474358	978	7.15	0.80	12	0.40	702.00	6238.00	7870	20230712	-36.21	4680	20240325	7.26	5850	-14.19	20240408	4680	7.26	20240325	7870	-36.21	20230712	4680	7.26	20240325	4.94	N	155650	500	99 억		455399	N	N	0	N	00	N
85	20240516	130750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5010	-20	5	-0.40	359380450	71679	89.20	5030	5070	4980	6530	3530	5030	5013.45	2.34	0	10070	5120	5075	5025	4980	4930	5097	5002	100	1500	500	3720	10	1	19474358	976	7.14	0.80	12	0.37	702.00	6238.00	7870	20230712	-36.34	4680	20240325	7.05	5850	-14.36	20240408	4680	7.05	20240325	7870	-36.34	20230712	4680	7.05	20240325	4.94	N	155650	500	99 억		455399	N	N	0	N	00	N
86	20240516	120749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5020	-10	5	-0.20	202157350	40202	50.03	5030	5070	5000	6530	3530	5030	5028.49	2.34	0	8261	5120	5075	5025	4980	4930	5097	5002	100	1500	500	3720	10	1	19474358	978	7.15	0.80	12	0.21	702.00	6238.00	7870	20230712	-36.21	4680	20240325	7.26	5850	-14.19	20240408	4680	7.26	20240325	7870	-36.21	20230712	4680	7.26	20240325	4.94	N	155650	500	99 억		455399	N	N	0	N	00	N
87	20240516	110746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5040	10	2	0.20	164561200	32696	40.69	5030	5070	5010	6530	3530	5030	5033.19	2.34	0	9006	5120	5075	5025	4980	4930	5097	5002	100	1500	500	3720	10	1	19474358	982	7.18	0.81	12	0.17	702.00	6238.00	7870	20230712	-35.96	4680	20240325	7.69	5850	-13.85	20240408	4680	7.69	20240325	7870	-35.96	20230712	4680	7.69	20240325	4.94	N	155650	500	99 억		455399	N	N	0	N	00	N
88	20240516	100750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5030	0	3	0.00	126866360	25186	31.34	5030	5070	5020	6530	3530	5030	5037.56	2.34	0	8491	5120	5075	5025	4980	4930	5097	5002	100	1500	500	3720	10	1	19474358	980	7.17	0.81	12	0.13	702.00	6238.00	7870	20230712	-36.09	4680	20240325	7.48	5850	-14.02	20240408	4680	7.48	20240325	7870	-36.09	20230712	4680	7.48	20240325	4.94	N	155650	500	99 억		455399	N	N	0	N	00	N
89	20240516	090749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5050	20	2	0.40	43726440	8682	10.80	5030	5070	5030	6530	3530	5030	5037.56	2.34	0	1723	5120	5075	5025	4980	4930	5097	5002	100	1500	500	3720	10	1	19474358	983	7.19	0.81	12	0.04	702.00	6238.00	7870	20230712	-35.83	4680	20240325	7.91	5850	-13.68	20240408	4680	7.91	20240325	7870	-35.83	20230712	4680	7.91	20240325	4.94	N	155650	500	99 억		455399	N	N	0	N	00	N
90	20240514	160758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5030	20	2	0.40	395830155	79050	85.01	4975	5070	4975	6510	3510	5010	5007.34	2.27	0	14231	5230	5120	5060	4950	4890	5090	4920	100	1500	500	3700	10	1	19474358	980	7.17	0.81	12	0.41	702.00	6238.00	7870	20230712	-36.09	4680	20240325	7.48	5850	-14.02	20240408	4680	7.48	20240325	7870	-36.09	20230712	4680	7.48	20240325	4.87	N	155650	500	99 억		441168	N	N	0	N	00	N
91	20240514	150801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5020	10	2	0.20	371894240	74281	79.88	4975	5070	4975	6510	3510	5010	5006.59	2.27	0	13282	5230	5120	5060	4950	4890	5090	4920	100	1500	500	3700	10	1	19474358	978	7.15	0.80	12	0.38	702.00	6238.00	7870	20230712	-36.21	4680	20240325	7.26	5850	-14.19	20240408	4680	7.26	20240325	7870	-36.21	20230712	4680	7.26	20240325	4.87	N	155650	500	99 억		441168	N	N	0	N	00	N
92	20240514	140759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5040	30	2	0.60	342308940	68394	73.55	4975	5070	4975	6510	3510	5010	5004.96	2.27	0	12398	5230	5120	5060	4950	4890	5090	4920	100	1500	500	3700	10	1	19474358	982	7.18	0.81	12	0.35	702.00	6238.00	7870	20230712	-35.96	4680	20240325	7.69	5850	-13.85	20240408	4680	7.69	20240325	7870	-35.96	20230712	4680	7.69	20240325	4.87	N	155650	500	99 억		441168	N	N	0	N	00	N
93	20240514	130801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5050	40	2	0.80	324945690	64945	69.84	4975	5070	4975	6510	3510	5010	5003.40	2.27	0	11327	5230	5120	5060	4950	4890	5090	4920	100	1500	500	3700	10	1	19474358	983	7.19	0.81	12	0.33	702.00	6238.00	7870	20230712	-35.83	4680	20240325	7.91	5850	-13.68	20240408	4680	7.91	20240325	7870	-35.83	20230712	4680	7.91	20240325	4.87	N	155650	500	99 억		441168	N	N	0	N	00	N
94	20240514	120758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5010	0	3	0.00	268334580	53692	57.74	4975	5070	4975	6510	3510	5010	4997.66	2.27	0	11383	5230	5120	5060	4950	4890	5090	4920	100	1500	500	3700	10	1	19474358	976	7.14	0.80	12	0.28	702.00	6238.00	7870	20230712	-36.34	4680	20240325	7.05	5850	-14.36	20240408	4680	7.05	20240325	7870	-36.34	20230712	4680	7.05	20240325	4.87	N	155650	500	99 억		441168	N	N	0	N	00	N
95	20240514	110758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5030	20	2	0.40	244967330	49047	52.74	4975	5070	4975	6510	3510	5010	4994.54	2.27	0	11919	5230	5120	5060	4950	4890	5090	4920	100	1500	500	3700	10	1	19474358	980	7.17	0.81	12	0.25	702.00	6238.00	7870	20230712	-36.09	4680	20240325	7.48	5850	-14.02	20240408	4680	7.48	20240325	7870	-36.09	20230712	4680	7.48	20240325	4.87	N	155650	500	99 억		441168	N	N	0	N	00	N
96	20240514	100756	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5060	50	2	1.00	211028390	42300	45.49	4975	5070	4975	6510	3510	5010	4988.85	2.27	0	12390	5230	5120	5060	4950	4890	5090	4920	100	1500	500	3700	10	1	19474358	985	7.21	0.81	12	0.22	702.00	6238.00	7870	20230712	-35.71	4680	20240325	8.12	5850	-13.50	20240408	4680	8.12	20240325	7870	-35.71	20230712	4680	8.12	20240325	4.87	N	155650	500	99 억		441168	N	N	0	N	00	N
97	20240514	090758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5010	0	3	0.00	153505840	30818	33.14	4975	5070	4975	6510	3510	5010	4981.04	2.27	0	7800	5230	5120	5060	4950	4890	5090	4920	100	1500	500	3700	10	1	19474358	976	7.14	0.80	12	0.16	702.00	6238.00	7870	20230712	-36.34	4680	20240325	7.05	5850	-14.36	20240408	4680	7.05	20240325	7870	-36.34	20230712	4680	7.05	20240325	4.87	N	155650	500	99 억		441168	N	N	0	N	00	N
98	20240513	160756	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5010	-130	5	-2.53	458344680	90661	41.18	5170	5170	5000	6680	3600	5140	5055.79	2.27	0	-1442	5273	5206	5123	5056	4973	5240	5090	100	1540	500	3800	10	1	19474358	976	7.14	0.80	12	0.47	702.00	6238.00	7870	20230712	-36.34	4680	20240325	7.05	5850	-14.36	20240408	4680	7.05	20240325	7870	-36.34	20230712	4680	7.05	20240325	4.85	N	155650	500	99 억		441953	N	N	0	N	00	N
99	20240513	150759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5040	-100	5	-1.95	407446850	80508	36.57	5170	5170	5010	6680	3600	5140	5060.95	2.27	0	-2346	5273	5206	5123	5056	4973	5240	5090	100	1540	500	3800	10	1	19474358	982	7.18	0.81	12	0.41	702.00	6238.00	7870	20230712	-35.96	4680	20240325	7.69	5850	-13.85	20240408	4680	7.69	20240325	7870	-35.96	20230712	4680	7.69	20240325	4.85	N	155650	500	99 억		441953	N	N	0	N	00	N
100	20240513	140758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5050	-90	5	-1.75	379772600	74997	34.07	5170	5170	5010	6680	3600	5140	5063.84	2.27	0	-2161	5273	5206	5123	5056	4973	5240	5090	100	1540	500	3800	10	1	19474358	983	7.19	0.81	12	0.39	702.00	6238.00	7870	20230712	-35.83	4680	20240325	7.91	5850	-13.68	20240408	4680	7.91	20240325	7870	-35.83	20230712	4680	7.91	20240325	4.85	N	155650	500	99 억		441953	N	N	0	N	00	N
101	20240513	130752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5050	-90	5	-1.75	274431670	54058	24.55	5170	5170	5040	6680	3600	5140	5076.62	2.27	0	-2983	5273	5206	5123	5056	4973	5240	5090	100	1540	500	3800	10	1	19474358	983	7.19	0.81	12	0.28	702.00	6238.00	7870	20230712	-35.83	4680	20240325	7.91	5850	-13.68	20240408	4680	7.91	20240325	7870	-35.83	20230712	4680	7.91	20240325	4.85	N	155650	500	99 억		441953	N	N	0	N	00	N
102	20240513	120756	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5070	-70	5	-1.36	238590170	46966	21.33	5170	5170	5040	6680	3600	5140	5080.06	2.27	0	-4566	5273	5206	5123	5056	4973	5240	5090	100	1540	500	3800	10	1	19474358	987	7.22	0.81	12	0.24	702.00	6238.00	7870	20230712	-35.58	4680	20240325	8.33	5850	-13.33	20240408	4680	8.33	20240325	7870	-35.58	20230712	4680	8.33	20240325	4.85	N	155650	500	99 억		441953	N	N	0	N	00	N
103	20240513	110755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5080	-60	5	-1.17	216357680	42594	19.35	5170	5170	5040	6680	3600	5140	5079.53	2.27	0	-4525	5273	5206	5123	5056	4973	5240	5090	100	1540	500	3800	10	1	19474358	989	7.24	0.81	12	0.22	702.00	6238.00	7870	20230712	-35.45	4680	20240325	8.55	5850	-13.16	20240408	4680	8.55	20240325	7870	-35.45	20230712	4680	8.55	20240325	4.85	N	155650	500	99 억		441953	N	N	0	N	00	N
104	20240513	100755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5080	-60	5	-1.17	150138990	29487	13.39	5170	5170	5050	6680	3600	5140	5091.70	2.27	0	-1981	5273	5206	5123	5056	4973	5240	5090	100	1540	500	3800	10	1	19474358	989	7.24	0.81	12	0.15	702.00	6238.00	7870	20230712	-35.45	4680	20240325	8.55	5850	-13.16	20240408	4680	8.55	20240325	7870	-35.45	20230712	4680	8.55	20240325	4.85	N	155650	500	99 억		441953	N	N	0	N	00	N
105	20240513	090758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5090	-50	5	-0.97	54352170	10641	4.83	5170	5170	5060	6680	3600	5140	5107.81	2.27	0	-1191	5273	5206	5123	5056	4973	5240	5090	100	1540	500	3800	10	1	19474358	991	7.25	0.82	12	0.05	702.00	6238.00	7870	20230712	-35.32	4680	20240325	8.76	5850	-12.99	20240408	4680	8.76	20240325	7870	-35.32	20230712	4680	8.76	20240325	4.85	N	155650	500	99 억		441953	N	N	0	N	00	N
106	20240510	160734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5140	90	2	1.78	1105000440	215902	514.87	5050	5190	5040	6560	3540	5050	5117.94	2.46	0	-34804	5143	5096	5063	5016	4983	5080	5000	100	1510	500	3730	10	1	19474358	1001	7.32	0.82	12	1.11	702.00	6238.00	7870	20230712	-34.69	4680	20240325	9.83	5850	-12.14	20240408	4680	9.83	20240325	7870	-34.69	20230712	4680	9.83	20240325	4.94	N	155650	500	99 억		478425	N	N	0	N	00	N
107	20240510	150739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5140	90	2	1.78	1041079230	203457	485.20	5050	5190	5040	6560	3540	5050	5116.95	2.46	0	-32968	5143	5096	5063	5016	4983	5080	5000	100	1510	500	3730	10	1	19474358	1001	7.32	0.82	12	1.04	702.00	6238.00	7870	20230712	-34.69	4680	20240325	9.83	5850	-12.14	20240408	4680	9.83	20240325	7870	-34.69	20230712	4680	9.83	20240325	4.94	N	155650	500	99 억		478425	N	N	0	N	00	N
108	20240510	140744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5110	60	2	1.19	873184780	170788	407.29	5050	5190	5040	6560	3540	5050	5112.68	2.46	0	-26015	5143	5096	5063	5016	4983	5080	5000	100	1510	500	3730	10	1	19474358	995	7.28	0.82	12	0.88	702.00	6238.00	7870	20230712	-35.07	4680	20240325	9.19	5850	-12.65	20240408	4680	9.19	20240325	7870	-35.07	20230712	4680	9.19	20240325	4.94	N	155650	500	99 억		478425	N	N	0	N	00	N
109	20240510	130735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5070	20	2	0.40	825966140	161519	385.18	5050	5190	5040	6560	3540	5050	5113.74	2.46	0	-25619	5143	5096	5063	5016	4983	5080	5000	100	1510	500	3730	10	1	19474358	987	7.22	0.81	12	0.83	702.00	6238.00	7870	20230712	-35.58	4680	20240325	8.33	5850	-13.33	20240408	4680	8.33	20240325	7870	-35.58	20230712	4680	8.33	20240325	4.94	N	155650	500	99 억		478425	N	N	0	N	00	N
110	20240510	120731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5160	110	2	2.18	680302980	132893	316.92	5050	5190	5040	6560	3540	5050	5119.18	2.46	0	-31592	5143	5096	5063	5016	4983	5080	5000	100	1510	500	3730	10	1	19474358	1005	7.35	0.83	12	0.68	702.00	6238.00	7870	20230712	-34.43	4680	20240325	10.26	5850	-11.79	20240408	4680	10.26	20240325	7870	-34.43	20230712	4680	10.26	20240325	4.94	N	155650	500	99 억		478425	N	N	0	N	00	N
111	20240510	110736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5080	30	2	0.59	304189840	59738	142.46	5050	5150	5040	6560	3540	5050	5092.07	2.46	0	-26854	5143	5096	5063	5016	4983	5080	5000	100	1510	500	3730	10	1	19474358	989	7.24	0.81	12	0.31	702.00	6238.00	7870	20230712	-35.45	4680	20240325	8.55	5850	-13.16	20240408	4680	8.55	20240325	7870	-35.45	20230712	4680	8.55	20240325	4.94	N	155650	500	99 억		478425	N	N	0	N	00	N
112	20240510	100735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5090	40	2	0.79	194895980	38303	91.34	5050	5120	5040	6560	3540	5050	5088.27	2.46	0	-22909	5143	5096	5063	5016	4983	5080	5000	100	1510	500	3730	10	1	19474358	991	7.25	0.82	12	0.20	702.00	6238.00	7870	20230712	-35.32	4680	20240325	8.76	5850	-12.99	20240408	4680	8.76	20240325	7870	-35.32	20230712	4680	8.76	20240325	4.94	N	155650	500	99 억		478425	N	N	0	N	00	N
113	20240510	090736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5080	30	2	0.59	5495620	1087	2.59	5050	5100	5050	6560	3540	5050	5055.77	2.46	0	-125	5143	5096	5063	5016	4983	5080	5000	100	1510	500	3730	10	1	19474358	989	7.24	0.81	12	0.01	702.00	6238.00	7870	20230712	-35.45	4680	20240325	8.55	5850	-13.16	20240408	4680	8.55	20240325	7870	-35.45	20230712	4680	8.55	20240325	4.94	N	155650	500	99 억		478425	N	N	0	N	00	N
114	20240509	160750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5050	-50	5	-0.98	212415050	41932	45.30	5100	5110	5030	6630	3570	5100	5065.79	2.51	0	-10946	5173	5136	5073	5036	4973	5155	5055	100	1530	500	3770	10	1	19474358	983	7.19	0.81	12	0.22	702.00	6238.00	7870	20230712	-35.83	4680	20240325	7.91	5850	-13.68	20240408	4680	7.91	20240325	7870	-35.83	20230712	4680	7.91	20240325	4.94	N	155650	500	99 억		489371	N	N	0	N	00	N
115	20240509	150751	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5060	-40	5	-0.78	207999180	41058	44.35	5100	5110	5030	6630	3570	5100	5065.98	2.51	0	-10791	5173	5136	5073	5036	4973	5155	5055	100	1530	500	3770	10	1	19474358	985	7.21	0.81	12	0.21	702.00	6238.00	7870	20230712	-35.71	4680	20240325	8.12	5850	-13.50	20240408	4680	8.12	20240325	7870	-35.71	20230712	4680	8.12	20240325	4.94	N	155650	500	99 억		489371	N	N	0	N	00	N
116	20240509	140709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5030	-70	5	-1.37	149371930	29483	31.85	5100	5110	5030	6630	3570	5100	5066.37	2.51	0	-6869	5173	5136	5073	5036	4973	5155	5055	100	1530	500	3770	10	1	19474358	980	7.17	0.81	12	0.15	702.00	6238.00	7870	20230712	-36.09	4680	20240325	7.48	5850	-14.02	20240408	4680	7.48	20240325	7870	-36.09	20230712	4680	7.48	20240325	4.94	N	155650	500	99 억		489371	N	N	0	N	00	N
117	20240509	130737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5050	-50	5	-0.98	139816730	27588	29.80	5100	5110	5030	6630	3570	5100	5068.03	2.51	0	-6338	5173	5136	5073	5036	4973	5155	5055	100	1530	500	3770	10	1	19474358	983	7.19	0.81	12	0.14	702.00	6238.00	7870	20230712	-35.83	4680	20240325	7.91	5850	-13.68	20240408	4680	7.91	20240325	7870	-35.83	20230712	4680	7.91	20240325	4.94	N	155650	500	99 억		489371	N	N	0	N	00	N
118	20240509	120737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5060	-40	5	-0.78	133865850	26409	28.53	5100	5110	5030	6630	3570	5100	5068.95	2.51	0	-6337	5173	5136	5073	5036	4973	5155	5055	100	1530	500	3770	10	1	19474358	985	7.21	0.81	12	0.14	702.00	6238.00	7870	20230712	-35.71	4680	20240325	8.12	5850	-13.50	20240408	4680	8.12	20240325	7870	-35.71	20230712	4680	8.12	20240325	4.94	N	155650	500	99 억		489371	N	N	0	N	00	N
119	20240509	110725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5070	-30	5	-0.59	86912230	17110	18.48	5100	5110	5060	6630	3570	5100	5079.62	2.51	0	-6234	5173	5136	5073	5036	4973	5155	5055	100	1530	500	3770	10	1	19474358	987	7.22	0.81	12	0.09	702.00	6238.00	7870	20230712	-35.58	4680	20240325	8.33	5850	-13.33	20240408	4680	8.33	20240325	7870	-35.58	20230712	4680	8.33	20240325	4.94	N	155650	500	99 억		489371	N	N	0	N	00	N
120	20240509	100728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5100	0	3	0.00	39045800	7685	8.30	5100	5100	5060	6630	3570	5100	5080.78	2.51	0	-1102	5173	5136	5073	5036	4973	5155	5055	100	1530	500	3770	10	1	19474358	993	7.26	0.82	12	0.04	702.00	6238.00	7870	20230712	-35.20	4680	20240325	8.97	5850	-12.82	20240408	4680	8.97	20240325	7870	-35.20	20230712	4680	8.97	20240325	4.94	N	155650	500	99 억		489371	N	N	0	N	00	N
121	20240509	090725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5090	-10	5	-0.20	7453140	1470	1.59	5100	5100	5060	6630	3570	5100	5070.16	2.51	0	-141	5173	5136	5073	5036	4973	5155	5055	100	1530	500	3770	10	1	19474358	991	7.25	0.82	12	0.01	702.00	6238.00	7870	20230712	-35.32	4680	20240325	8.76	5850	-12.99	20240408	4680	8.76	20240325	7870	-35.32	20230712	4680	8.76	20240325	4.94	N	155650	500	99 억		489371	N	N	0	N	00	N
122	20240508	160720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5100	20	2	0.39	467163010	92540	85.52	5020	5110	5010	6600	3560	5080	5048.23	2.39	0	22568	5140	5110	5060	5030	4980	5125	5045	100	1520	500	3750	10	1	19474358	993	7.26	0.82	12	0.48	702.00	6238.00	7870	20230712	-35.20	4680	20240325	8.97	5850	-12.82	20240408	4680	8.97	20240325	7870	-35.20	20230712	4680	8.97	20240325	4.98	N	155650	500	99 억		465248	N	N	0	N	00	N
123	20240508	150726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5080	0	3	0.00	451334500	89428	82.65	5020	5110	5010	6600	3560	5080	5046.90	2.39	0	22683	5140	5110	5060	5030	4980	5125	5045	100	1520	500	3750	10	1	19474358	989	7.24	0.81	12	0.46	702.00	6238.00	7870	20230712	-35.45	4680	20240325	8.55	5850	-13.16	20240408	4680	8.55	20240325	7870	-35.45	20230712	4680	8.55	20240325	4.98	N	155650	500	99 억		465248	N	N	0	N	00	N
124	20240508	140719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5070	-10	5	-0.20	382561760	75915	70.16	5020	5100	5010	6600	3560	5080	5039.34	2.39	0	24695	5140	5110	5060	5030	4980	5125	5045	100	1520	500	3750	10	1	19474358	987	7.22	0.81	12	0.39	702.00	6238.00	7870	20230712	-35.58	4680	20240325	8.33	5850	-13.33	20240408	4680	8.33	20240325	7870	-35.58	20230712	4680	8.33	20240325	4.98	N	155650	500	99 억		465248	N	N	0	N	00	N
125	20240508	130717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5050	-30	5	-0.59	373425680	74108	68.49	5020	5100	5010	6600	3560	5080	5038.94	2.39	0	24581	5140	5110	5060	5030	4980	5125	5045	100	1520	500	3750	10	1	19474358	983	7.19	0.81	12	0.38	702.00	6238.00	7870	20230712	-35.83	4680	20240325	7.91	5850	-13.68	20240408	4680	7.91	20240325	7870	-35.83	20230712	4680	7.91	20240325	4.98	N	155650	500	99 억		465248	N	N	0	N	00	N
126	20240508	120717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5080	0	3	0.00	317811380	63123	58.34	5020	5100	5010	6600	3560	5080	5034.80	2.39	0	22809	5140	5110	5060	5030	4980	5125	5045	100	1520	500	3750	10	1	19474358	989	7.24	0.81	12	0.32	702.00	6238.00	7870	20230712	-35.45	4680	20240325	8.55	5850	-13.16	20240408	4680	8.55	20240325	7870	-35.45	20230712	4680	8.55	20240325	4.98	N	155650	500	99 억		465248	N	N	0	N	00	N
127	20240508	110756	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5090	10	2	0.20	294057660	58445	54.01	5020	5100	5010	6600	3560	5080	5031.36	2.39	0	24029	5140	5110	5060	5030	4980	5125	5045	100	1520	500	3750	10	1	19474358	991	7.25	0.82	12	0.30	702.00	6238.00	7870	20230712	-35.32	4680	20240325	8.76	5850	-12.99	20240408	4680	8.76	20240325	7870	-35.32	20230712	4680	8.76	20240325	4.98	N	155650	500	99 억		465248	N	N	0	N	00	N
128	20240508	100726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5040	-40	5	-0.79	153693960	30562	28.24	5020	5070	5010	6600	3560	5080	5028.92	2.39	0	8837	5140	5110	5060	5030	4980	5125	5045	100	1520	500	3750	10	1	19474358	982	7.18	0.81	12	0.16	702.00	6238.00	7870	20230712	-35.96	4680	20240325	7.69	5850	-13.85	20240408	4680	7.69	20240325	7870	-35.96	20230712	4680	7.69	20240325	4.98	N	155650	500	99 억		465248	N	N	0	N	00	N
129	20240508	090727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5050	-30	5	-0.59	101173840	20133	18.61	5020	5070	5020	6600	3560	5080	5025.27	2.39	0	7806	5140	5110	5060	5030	4980	5125	5045	100	1520	500	3750	10	1	19474358	983	7.19	0.81	12	0.10	702.00	6238.00	7870	20230712	-35.83	4680	20240325	7.91	5850	-13.68	20240408	4680	7.91	20240325	7870	-35.83	20230712	4680	7.91	20240325	4.98	N	155650	500	99 억		465248	N	N	0	N	00	N
130	20240503	160741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5010	-80	5	-1.57	399155890	79392	106.67	5090	5100	4985	6610	3570	5090	5027.66	2.19	0	9951	5170	5130	5060	5020	4950	5150	5040	100	1520	500	3760	10	1	19474358	976	7.14	0.80	12	0.41	702.00	6238.00	7870	20230712	-36.34	4680	20240325	7.05	5850	-14.36	20240408	4680	7.05	20240325	7870	-36.34	20230712	4680	7.05	20240325	4.96	N	155650	500	99 억		427189	N	N	0	N	00	N
131	20240503	150740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5010	-80	5	-1.57	387149380	76993	103.45	5090	5100	4985	6610	3570	5090	5028.37	2.19	0	10275	5170	5130	5060	5020	4950	5150	5040	100	1520	500	3760	10	1	19474358	976	7.14	0.80	12	0.40	702.00	6238.00	7870	20230712	-36.34	4680	20240325	7.05	5850	-14.36	20240408	4680	7.05	20240325	7870	-36.34	20230712	4680	7.05	20240325	4.96	N	155650	500	99 억		427189	N	N	0	N	00	N
132	20240503	140741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5020	-70	5	-1.38	325204575	64594	86.79	5090	5100	4990	6610	3570	5090	5034.59	2.19	0	10383	5170	5130	5060	5020	4950	5150	5040	100	1520	500	3760	10	1	19474358	978	7.15	0.80	12	0.33	702.00	6238.00	7870	20230712	-36.21	4680	20240325	7.26	5850	-14.19	20240408	4680	7.26	20240325	7870	-36.21	20230712	4680	7.26	20240325	4.96	N	155650	500	99 억		427189	N	N	0	N	00	N
133	20240503	130741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5030	-60	5	-1.18	188690620	37341	50.17	5090	5100	5020	6610	3570	5090	5053.18	2.19	0	1464	5170	5130	5060	5020	4950	5150	5040	100	1520	500	3760	10	1	19474358	980	7.17	0.81	12	0.19	702.00	6238.00	7870	20230712	-36.09	4680	20240325	7.48	5850	-14.02	20240408	4680	7.48	20240325	7870	-36.09	20230712	4680	7.48	20240325	4.96	N	155650	500	99 억		427189	N	N	0	N	00	N
134	20240503	120738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5030	-60	5	-1.18	160376040	31717	42.62	5090	5100	5030	6610	3570	5090	5056.47	2.19	0	-1460	5170	5130	5060	5020	4950	5150	5040	100	1520	500	3760	10	1	19474358	980	7.17	0.81	12	0.16	702.00	6238.00	7870	20230712	-36.09	4680	20240325	7.48	5850	-14.02	20240408	4680	7.48	20240325	7870	-36.09	20230712	4680	7.48	20240325	4.96	N	155650	500	99 억		427189	N	N	0	N	00	N
135	20240503	110737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5040	-50	5	-0.98	129346440	25574	34.36	5090	5100	5030	6610	3570	5090	5057.73	2.19	0	-2491	5170	5130	5060	5020	4950	5150	5040	100	1520	500	3760	10	1	19474358	982	7.18	0.81	12	0.13	702.00	6238.00	7870	20230712	-35.96	4680	20240325	7.69	5850	-13.85	20240408	4680	7.69	20240325	7870	-35.96	20230712	4680	7.69	20240325	4.96	N	155650	500	99 억		427189	N	N	0	N	00	N
136	20240503	100734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5080	-10	5	-0.20	46391680	9163	12.31	5090	5100	5050	6610	3570	5090	5062.94	2.19	0	1091	5170	5130	5060	5020	4950	5150	5040	100	1520	500	3760	10	1	19474358	989	7.24	0.81	12	0.05	702.00	6238.00	7870	20230712	-35.45	4680	20240325	8.55	5850	-13.16	20240408	4680	8.55	20240325	7870	-35.45	20230712	4680	8.55	20240325	4.96	N	155650	500	99 억		427189	N	N	0	N	00	N
137	20240503	090733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5090	0	3	0.00	4004930	788	1.06	5090	5100	5060	6610	3570	5090	5082.40	2.19	0	350	5170	5130	5060	5020	4950	5150	5040	100	1520	500	3760	10	1	19474358	991	7.25	0.82	12	0.00	702.00	6238.00	7870	20230712	-35.32	4680	20240325	8.76	5850	-12.99	20240408	4680	8.76	20240325	7870	-35.32	20230712	4680	8.76	20240325	4.96	N	155650	500	99 억		427189	N	N	0	N	00	N
138	20240502	160729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5090	50	2	0.99	374321885	74094	53.00	5040	5100	4990	6550	3530	5040	5051.88	2.17	0	4699	5146	5092	5036	4982	4926	5120	5010	100	1510	500	3720	10	1	19474358	991	7.25	0.82	12	0.38	702.00	6238.00	7870	20230712	-35.32	4680	20240325	8.76	5850	-12.99	20240408	4680	8.76	20240325	7870	-35.32	20230712	4680	8.76	20240325	4.92	N	155650	500	99 억		422423	N	N	0	N	00	N
139	20240502	150733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5070	30	2	0.60	337166945	66773	47.76	5040	5100	4990	6550	3530	5040	5049.45	2.17	0	5061	5146	5092	5036	4982	4926	5120	5010	100	1510	500	3720	10	1	19474358	987	7.22	0.81	12	0.34	702.00	6238.00	7870	20230712	-35.58	4680	20240325	8.33	5850	-13.33	20240408	4680	8.33	20240325	7870	-35.58	20230712	4680	8.33	20240325	4.92	N	155650	500	99 억		422423	N	N	0	N	00	N
140	20240502	140730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5080	40	2	0.79	242312755	48116	34.42	5040	5080	4990	6550	3530	5040	5036.01	2.17	0	9085	5146	5092	5036	4982	4926	5120	5010	100	1510	500	3720	10	1	19474358	989	7.24	0.81	12	0.25	702.00	6238.00	7870	20230712	-35.45	4680	20240325	8.55	5850	-13.16	20240408	4680	8.55	20240325	7870	-35.45	20230712	4680	8.55	20240325	4.92	N	155650	500	99 억		422423	N	N	0	N	00	N
141	20240502	130727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5060	20	2	0.40	173640445	34573	24.73	5040	5070	4990	6550	3530	5040	5022.43	2.17	0	6528	5146	5092	5036	4982	4926	5120	5010	100	1510	500	3720	10	1	19474358	985	7.21	0.81	12	0.18	702.00	6238.00	7870	20230712	-35.71	4680	20240325	8.12	5850	-13.50	20240408	4680	8.12	20240325	7870	-35.71	20230712	4680	8.12	20240325	4.92	N	155650	500	99 억		422423	N	N	0	N	00	N
142	20240502	120725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5040	0	3	0.00	143719455	28644	20.49	5040	5050	4990	6550	3530	5040	5017.44	2.17	0	5597	5146	5092	5036	4982	4926	5120	5010	100	1510	500	3720	10	1	19474358	982	7.18	0.81	12	0.15	702.00	6238.00	7870	20230712	-35.96	4680	20240325	7.69	5850	-13.85	20240408	4680	7.69	20240325	7870	-35.96	20230712	4680	7.69	20240325	4.92	N	155650	500	99 억		422423	N	N	0	N	00	N
143	20240502	110724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5040	0	3	0.00	105202255	20973	15.00	5040	5050	4990	6550	3530	5040	5016.08	2.17	0	5797	5146	5092	5036	4982	4926	5120	5010	100	1510	500	3720	10	1	19474358	982	7.18	0.81	12	0.11	702.00	6238.00	7870	20230712	-35.96	4680	20240325	7.69	5850	-13.85	20240408	4680	7.69	20240325	7870	-35.96	20230712	4680	7.69	20240325	4.92	N	155650	500	99 억		422423	N	N	0	N	00	N
144	20240502	100722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5030	-10	5	-0.20	80756645	16110	11.52	5040	5040	4990	6550	3530	5040	5012.83	2.17	0	4642	5146	5092	5036	4982	4926	5120	5010	100	1510	500	3720	10	1	19474358	980	7.17	0.81	12	0.08	702.00	6238.00	7870	20230712	-36.09	4680	20240325	7.48	5850	-14.02	20240408	4680	7.48	20240325	7870	-36.09	20230712	4680	7.48	20240325	4.92	N	155650	500	99 억		422423	N	N	0	N	00	N
145	20240502	090723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5020	-20	5	-0.40	35803470	7150	5.11	5040	5040	4990	6550	3530	5040	5007.48	2.17	0	-310	5146	5092	5036	4982	4926	5120	5010	100	1510	500	3720	10	1	19474358	978	7.15	0.80	12	0.04	702.00	6238.00	7870	20230712	-36.21	4680	20240325	7.26	5850	-14.19	20240408	4680	7.26	20240325	7870	-36.21	20230712	4680	7.26	20240325	4.92	N	155650	500	99 억		422423	N	N	0	N	00	N