KissMeData/037330/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	160449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1889	35	2	1.89	120415280	64876	110.64	1850	1896	1840	2410	1298	1854	1856.08	3.86	0	-7156	1898	1876	1853	1831	1808	1864	1819	219	556	500	1110	1	1	43885224	829	5.19	0.41	12	0.15	364.00	4568.00	3840	20230817	-50.81	1677	20231024	12.64	2850	-33.72	20240215	1800	4.94	20240201	3840	-50.81	20230817	1677	12.64	20231024	2.61	N	037330	500	219 억		1695052	N	N	0	N	00	N
3	20240531	150447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1874	20	2	1.08	113488755	61186	104.35	1850	1890	1840	2410	1298	1854	1854.82	3.86	0	-5515	1898	1876	1853	1831	1808	1864	1819	219	556	500	1110	1	1	43885224	822	5.15	0.41	12	0.14	364.00	4568.00	3840	20230817	-51.20	1677	20231024	11.75	2850	-34.25	20240215	1800	4.11	20240201	3840	-51.20	20230817	1677	11.75	20231024	2.61	N	037330	500	219 억		1695052	N	N	0	N	00	N
4	20240531	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1867	13	2	0.70	97007938	52363	89.30	1850	1890	1840	2410	1298	1854	1852.60	3.86	0	-2454	1898	1876	1853	1831	1808	1864	1819	219	556	500	1110	1	1	43885224	819	5.13	0.41	12	0.12	364.00	4568.00	3840	20230817	-51.38	1677	20231024	11.33	2850	-34.49	20240215	1800	3.72	20240201	3840	-51.38	20230817	1677	11.33	20231024	2.61	N	037330	500	219 억		1695052	N	N	0	N	00	N
5	20240531	130451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1853	-1	5	-0.05	59986252	32534	55.48	1850	1856	1840	2410	1298	1854	1843.80	3.86	0	186	1898	1876	1853	1831	1808	1864	1819	219	556	500	1110	1	1	43885224	813	5.09	0.41	12	0.07	364.00	4568.00	3840	20230817	-51.74	1677	20231024	10.49	2850	-34.98	20240215	1800	2.94	20240201	3840	-51.74	20230817	1677	10.49	20231024	2.61	N	037330	500	219 억		1695052	N	N	0	N	00	N
6	20240531	120452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1854	0	3	0.00	36121336	19577	33.39	1850	1856	1840	2410	1298	1854	1845.09	3.86	0	-2497	1898	1876	1853	1831	1808	1864	1819	219	556	500	1110	1	1	43885224	814	5.09	0.41	12	0.04	364.00	4568.00	3840	20230817	-51.72	1677	20231024	10.55	2850	-34.95	20240215	1800	3.00	20240201	3840	-51.72	20230817	1677	10.55	20231024	2.61	N	037330	500	219 억		1695052	N	N	0	N	00	N
7	20240531	110449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1848	-6	5	-0.32	30776034	16691	28.46	1850	1853	1840	2410	1298	1854	1843.87	3.86	0	-951	1898	1876	1853	1831	1808	1864	1819	219	556	500	1110	1	1	43885224	811	5.08	0.40	12	0.04	364.00	4568.00	3840	20230817	-51.88	1677	20231024	10.20	2850	-35.16	20240215	1800	2.67	20240201	3840	-51.88	20230817	1677	10.20	20231024	2.61	N	037330	500	219 억		1695052	N	N	0	N	00	N
8	20240531	100451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1852	-2	5	-0.11	20937826	11356	19.37	1850	1853	1840	2410	1298	1854	1843.77	3.86	0	686	1898	1876	1853	1831	1808	1864	1819	219	556	500	1110	1	1	43885224	813	5.09	0.41	12	0.03	364.00	4568.00	3840	20230817	-51.77	1677	20231024	10.44	2850	-35.02	20240215	1800	2.89	20240201	3840	-51.77	20230817	1677	10.44	20231024	2.61	N	037330	500	219 억		1695052	N	N	0	N	00	N
9	20240531	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1850	-4	5	-0.22	3414448	1844	3.14	1850	1853	1844	2410	1298	1854	1851.65	3.86	0	-107	1898	1876	1853	1831	1808	1864	1819	219	556	500	1110	1	1	43885224	812	5.08	0.40	12	0.00	364.00	4568.00	3840	20230817	-51.82	1677	20231024	10.32	2850	-35.09	20240215	1800	2.78	20240201	3840	-51.82	20230817	1677	10.32	20231024	2.61	N	037330	500	219 억		1695052	N	N	0	N	00	N
10	20240530	160446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1854	-17	5	-0.91	108238328	58548	84.80	1875	1875	1830	2430	1310	1871	1848.55	3.90	0	-14343	1932	1901	1876	1845	1820	1889	1833	219	559	500	1120	1	1	43885224	814	5.09	0.41	12	0.13	364.00	4568.00	3840	20230817	-51.72	1677	20231024	10.55	2850	-34.95	20240215	1800	3.00	20240201	3840	-51.72	20230817	1677	10.55	20231024	2.63	N	037330	500	219 억		1709373	N	N	0	N	00	N
11	20240530	150447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1843	-28	5	-1.50	100803340	54526	78.98	1875	1875	1830	2430	1310	1871	1848.72	3.90	0	-12258	1932	1901	1876	1845	1820	1889	1833	219	559	500	1120	1	1	43885224	809	5.06	0.40	12	0.12	364.00	4568.00	3840	20230817	-52.01	1677	20231024	9.90	2850	-35.33	20240215	1800	2.39	20240201	3840	-52.01	20230817	1677	9.90	20231024	2.63	N	037330	500	219 억		1709373	N	N	0	N	00	N
12	20240530	140448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1849	-22	5	-1.18	94498073	51101	74.02	1875	1875	1830	2430	1310	1871	1849.24	3.90	0	-12204	1932	1901	1876	1845	1820	1889	1833	219	559	500	1120	1	1	43885224	811	5.08	0.40	12	0.12	364.00	4568.00	3840	20230817	-51.85	1677	20231024	10.26	2850	-35.12	20240215	1800	2.72	20240201	3840	-51.85	20230817	1677	10.26	20231024	2.63	N	037330	500	219 억		1709373	N	N	0	N	00	N
13	20240530	130448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1855	-16	5	-0.86	80882495	43708	63.31	1875	1875	1830	2430	1310	1871	1850.52	3.90	0	-11789	1932	1901	1876	1845	1820	1889	1833	219	559	500	1120	1	1	43885224	814	5.10	0.41	12	0.10	364.00	4568.00	3840	20230817	-51.69	1677	20231024	10.61	2850	-34.91	20240215	1800	3.06	20240201	3840	-51.69	20230817	1677	10.61	20231024	2.63	N	037330	500	219 억		1709373	N	N	0	N	00	N
14	20240530	120448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1864	-7	5	-0.37	71200830	38492	55.75	1875	1875	1830	2430	1310	1871	1849.76	3.90	0	-8494	1932	1901	1876	1845	1820	1889	1833	219	559	500	1120	1	1	43885224	818	5.12	0.41	12	0.09	364.00	4568.00	3840	20230817	-51.46	1677	20231024	11.15	2850	-34.60	20240215	1800	3.56	20240201	3840	-51.46	20230817	1677	11.15	20231024	2.63	N	037330	500	219 억		1709373	N	N	0	N	00	N
15	20240530	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1873	2	2	0.11	70341545	38032	55.09	1875	1875	1830	2430	1310	1871	1849.54	3.90	0	-8048	1932	1901	1876	1845	1820	1889	1833	219	559	500	1120	1	1	43885224	822	5.15	0.41	12	0.09	364.00	4568.00	3840	20230817	-51.22	1677	20231024	11.69	2850	-34.28	20240215	1800	4.06	20240201	3840	-51.22	20230817	1677	11.69	20231024	2.63	N	037330	500	219 억		1709373	N	N	0	N	00	N
16	20240530	100448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1840	-31	5	-1.66	49941010	26977	39.07	1875	1875	1839	2430	1310	1871	1851.24	3.90	0	-8127	1932	1901	1876	1845	1820	1889	1833	219	559	500	1120	1	1	43885224	807	5.05	0.40	12	0.06	364.00	4568.00	3840	20230817	-52.08	1677	20231024	9.72	2850	-35.44	20240215	1800	2.22	20240201	3840	-52.08	20230817	1677	9.72	20231024	2.63	N	037330	500	219 억		1709373	N	N	0	N	00	N
17	20240530	090448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1860	-11	5	-0.59	163006	87	0.13	1875	1875	1860	2430	1310	1871	1873.63	3.90	0	-18	1932	1901	1876	1845	1820	1889	1833	219	559	500	1120	1	1	43885224	816	5.11	0.41	12	0.00	364.00	4568.00	3840	20230817	-51.56	1677	20231024	10.91	2850	-34.74	20240215	1800	3.33	20240201	3840	-51.56	20230817	1677	10.91	20231024	2.63	N	037330	500	219 억		1709373	N	N	0	N	00	N
18	20240529	160444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1871	-24	5	-1.27	129577494	69041	95.28	1905	1907	1851	2460	1327	1895	1876.82	3.89	0	133	1920	1907	1894	1881	1868	1914	1888	219	565	500	1130	1	1	43885224	821	5.14	0.41	12	0.16	364.00	4568.00	3840	20230817	-51.28	1677	20231024	11.57	2850	-34.35	20240215	1800	3.94	20240201	3840	-51.28	20230817	1677	11.57	20231024	2.63	N	037330	500	219 억		1709243	N	N	0	N	00	N
19	20240529	150443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1874	-21	5	-1.11	125409425	66810	92.20	1905	1907	1851	2460	1327	1895	1877.11	3.89	0	1821	1920	1907	1894	1881	1868	1914	1888	219	565	500	1130	1	1	43885224	822	5.15	0.41	12	0.15	364.00	4568.00	3840	20230817	-51.20	1677	20231024	11.75	2850	-34.25	20240215	1800	4.11	20240201	3840	-51.20	20230817	1677	11.75	20231024	2.63	N	037330	500	219 억		1709243	N	N	0	N	00	N
20	20240529	140445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1863	-32	5	-1.69	115678601	61588	84.99	1905	1907	1851	2460	1327	1895	1878.27	3.89	0	2520	1920	1907	1894	1881	1868	1914	1888	219	565	500	1130	1	1	43885224	818	5.12	0.41	12	0.14	364.00	4568.00	3840	20230817	-51.48	1677	20231024	11.09	2850	-34.63	20240215	1800	3.50	20240201	3840	-51.48	20230817	1677	11.09	20231024	2.63	N	037330	500	219 억		1709243	N	N	0	N	00	N
21	20240529	130444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1876	-19	5	-1.00	90310012	47984	66.22	1905	1907	1851	2460	1327	1895	1882.09	3.89	0	-6759	1920	1907	1894	1881	1868	1914	1888	219	565	500	1130	1	1	43885224	823	5.15	0.41	12	0.11	364.00	4568.00	3840	20230817	-51.15	1677	20231024	11.87	2850	-34.18	20240215	1800	4.22	20240201	3840	-51.15	20230817	1677	11.87	20231024	2.63	N	037330	500	219 억		1709243	N	N	0	N	00	N
22	20240529	120447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1880	-15	5	-0.79	56945390	30135	41.59	1905	1907	1878	2460	1327	1895	1889.68	3.89	0	-2350	1920	1907	1894	1881	1868	1914	1888	219	565	500	1130	1	1	43885224	825	5.16	0.41	12	0.07	364.00	4568.00	3840	20230817	-51.04	1677	20231024	12.10	2850	-34.04	20240215	1800	4.44	20240201	3840	-51.04	20230817	1677	12.10	20231024	2.63	N	037330	500	219 억		1709243	N	N	0	N	00	N
23	20240529	110444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1880	-15	5	-0.79	49637425	26247	36.22	1905	1907	1878	2460	1327	1895	1891.17	3.89	0	-907	1920	1907	1894	1881	1868	1914	1888	219	565	500	1130	1	1	43885224	825	5.16	0.41	12	0.06	364.00	4568.00	3840	20230817	-51.04	1677	20231024	12.10	2850	-34.04	20240215	1800	4.44	20240201	3840	-51.04	20230817	1677	12.10	20231024	2.63	N	037330	500	219 억		1709243	N	N	0	N	00	N
24	20240529	100443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1895	0	3	0.00	38137441	20141	27.79	1905	1907	1889	2460	1327	1895	1893.52	3.89	0	-757	1920	1907	1894	1881	1868	1914	1888	219	565	500	1130	1	1	43885224	832	5.21	0.41	12	0.05	364.00	4568.00	3840	20230817	-50.65	1677	20231024	13.00	2850	-33.51	20240215	1800	5.28	20240201	3840	-50.65	20230817	1677	13.00	20231024	2.63	N	037330	500	219 억		1709243	N	N	0	N	00	N
25	20240529	090440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1907	12	2	0.63	125732	66	0.09	1905	1907	1905	2460	1327	1895	1905.03	3.89	0	0	1920	1907	1894	1881	1868	1914	1888	219	565	500	1130	1	1	43885224	837	5.24	0.42	12	0.00	364.00	4568.00	3840	20230817	-50.34	1677	20231024	13.71	2850	-33.09	20240215	1800	5.94	20240201	3840	-50.34	20230817	1677	13.71	20231024	2.63	N	037330	500	219 억		1709243	N	N	0	N	00	N
26	20240528	160441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1895	-2	5	-0.11	137381755	72464	110.29	1894	1907	1881	2465	1328	1897	1895.90	3.84	0	25131	1935	1916	1892	1873	1849	1904	1861	219	568	500	1130	1	1	43885224	832	5.21	0.41	12	0.17	364.00	4568.00	3840	20230817	-50.65	1677	20231024	13.00	2850	-33.51	20240215	1800	5.28	20240201	3840	-50.65	20230817	1677	13.00	20231024	2.62	N	037330	500	219 억		1683422	N	N	0	N	00	N
27	20240528	150443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1901	4	2	0.21	122241123	64483	98.14	1894	1907	1881	2465	1328	1897	1895.71	3.84	0	23916	1935	1916	1892	1873	1849	1904	1861	219	568	500	1130	1	1	43885224	834	5.22	0.42	12	0.15	364.00	4568.00	3840	20230817	-50.49	1677	20231024	13.36	2850	-33.30	20240215	1800	5.61	20240201	3840	-50.49	20230817	1677	13.36	20231024	2.62	N	037330	500	219 억		1683422	N	N	0	N	00	N
28	20240528	140443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1890	-7	5	-0.37	118231905	62370	94.93	1894	1907	1881	2465	1328	1897	1895.65	3.84	0	23055	1935	1916	1892	1873	1849	1904	1861	219	568	500	1130	1	1	43885224	829	5.19	0.41	12	0.14	364.00	4568.00	3840	20230817	-50.78	1677	20231024	12.70	2850	-33.68	20240215	1800	5.00	20240201	3840	-50.78	20230817	1677	12.70	20231024	2.62	N	037330	500	219 억		1683422	N	N	0	N	00	N
29	20240528	130441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1898	1	2	0.05	96847793	51071	77.73	1894	1907	1881	2465	1328	1897	1896.34	3.84	0	21307	1935	1916	1892	1873	1849	1904	1861	219	568	500	1130	1	1	43885224	833	5.21	0.42	12	0.12	364.00	4568.00	3840	20230817	-50.57	1677	20231024	13.18	2850	-33.40	20240215	1800	5.44	20240201	3840	-50.57	20230817	1677	13.18	20231024	2.62	N	037330	500	219 억		1683422	N	N	0	N	00	N
30	20240528	120442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1900	3	2	0.16	83146058	43859	66.75	1894	1907	1881	2465	1328	1897	1895.76	3.84	0	19435	1935	1916	1892	1873	1849	1904	1861	219	568	500	1130	1	1	43885224	834	5.22	0.42	12	0.10	364.00	4568.00	3840	20230817	-50.52	1677	20231024	13.30	2850	-33.33	20240215	1800	5.56	20240201	3840	-50.52	20230817	1677	13.30	20231024	2.62	N	037330	500	219 억		1683422	N	N	0	N	00	N
31	20240528	110433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1900	3	2	0.16	72047672	38013	57.86	1894	1907	1881	2465	1328	1897	1895.34	3.84	0	14400	1935	1916	1892	1873	1849	1904	1861	219	568	500	1130	1	1	43885224	834	5.22	0.42	12	0.09	364.00	4568.00	3840	20230817	-50.52	1677	20231024	13.30	2850	-33.33	20240215	1800	5.56	20240201	3840	-50.52	20230817	1677	13.30	20231024	2.62	N	037330	500	219 억		1683422	N	N	0	N	00	N
32	20240528	100442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1885	-12	5	-0.63	24111874	12769	19.43	1894	1904	1881	2465	1328	1897	1888.31	3.84	0	812	1935	1916	1892	1873	1849	1904	1861	219	568	500	1130	1	1	43885224	827	5.18	0.41	12	0.03	364.00	4568.00	3840	20230817	-50.91	1677	20231024	12.40	2850	-33.86	20240215	1800	4.72	20240201	3840	-50.91	20230817	1677	12.40	20231024	2.62	N	037330	500	219 억		1683422	N	N	0	N	00	N
33	20240528	090443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1890	-7	5	-0.37	3210330	1695	2.58	1894	1904	1890	2465	1328	1897	1894.00	3.84	0	245	1935	1916	1892	1873	1849	1904	1861	219	568	500	1130	1	1	43885224	829	5.19	0.41	12	0.00	364.00	4568.00	3840	20230817	-50.78	1677	20231024	12.70	2850	-33.68	20240215	1800	5.00	20240201	3840	-50.78	20230817	1677	12.70	20231024	2.62	N	037330	500	219 억		1683422	N	N	0	N	00	N
34	20240527	160435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1897	-3	5	-0.16	123511891	65600	163.60	1911	1911	1868	2470	1330	1900	1882.80	3.83	0	3422	1922	1910	1899	1887	1876	1905	1882	219	570	500	1140	1	1	43885224	833	5.21	0.42	12	0.15	364.00	4568.00	3840	20230817	-50.60	1677	20231024	13.12	2850	-33.44	20240215	1800	5.39	20240201	3840	-50.60	20230817	1677	13.12	20231024	2.63	N	037330	500	219 억		1680001	N	N	0	N	00	N
35	20240527	150442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1878	-22	5	-1.16	107169455	56939	142.00	1911	1911	1868	2470	1330	1900	1882.18	3.83	0	2857	1922	1910	1899	1887	1876	1905	1882	219	570	500	1140	1	1	43885224	824	5.16	0.41	12	0.13	364.00	4568.00	3840	20230817	-51.09	1677	20231024	11.99	2850	-34.11	20240215	1800	4.33	20240201	3840	-51.09	20230817	1677	11.99	20231024	2.63	N	037330	500	219 억		1680001	N	N	0	N	00	N
36	20240527	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1877	-23	5	-1.21	92810403	49309	122.97	1911	1911	1868	2470	1330	1900	1882.22	3.83	0	4235	1922	1910	1899	1887	1876	1905	1882	219	570	500	1140	1	1	43885224	824	5.16	0.41	12	0.11	364.00	4568.00	3840	20230817	-51.12	1677	20231024	11.93	2850	-34.14	20240215	1800	4.28	20240201	3840	-51.12	20230817	1677	11.93	20231024	2.63	N	037330	500	219 억		1680001	N	N	0	N	00	N
37	20240527	130441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1889	-11	5	-0.58	79224998	42076	104.94	1911	1911	1868	2470	1330	1900	1882.90	3.83	0	799	1922	1910	1899	1887	1876	1905	1882	219	570	500	1140	1	1	43885224	829	5.19	0.41	12	0.10	364.00	4568.00	3840	20230817	-50.81	1677	20231024	12.64	2850	-33.72	20240215	1800	4.94	20240201	3840	-50.81	20230817	1677	12.64	20231024	2.63	N	037330	500	219 억		1680001	N	N	0	N	00	N
38	20240527	120441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1884	-16	5	-0.84	66664012	35398	88.28	1911	1911	1868	2470	1330	1900	1883.27	3.83	0	678	1922	1910	1899	1887	1876	1905	1882	219	570	500	1140	1	1	43885224	827	5.18	0.41	12	0.08	364.00	4568.00	3840	20230817	-50.94	1677	20231024	12.34	2850	-33.89	20240215	1800	4.67	20240201	3840	-50.94	20230817	1677	12.34	20231024	2.63	N	037330	500	219 억		1680001	N	N	0	N	00	N
39	20240527	110441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1880	-20	5	-1.05	50167948	26649	66.46	1911	1911	1868	2470	1330	1900	1882.54	3.83	0	1258	1922	1910	1899	1887	1876	1905	1882	219	570	500	1140	1	1	43885224	825	5.16	0.41	12	0.06	364.00	4568.00	3840	20230817	-51.04	1677	20231024	12.10	2850	-34.04	20240215	1800	4.44	20240201	3840	-51.04	20230817	1677	12.10	20231024	2.63	N	037330	500	219 억		1680001	N	N	0	N	00	N
40	20240527	100439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1888	-12	5	-0.63	14178864	7484	18.66	1911	1911	1887	2470	1330	1900	1894.56	3.83	0	-132	1922	1910	1899	1887	1876	1905	1882	219	570	500	1140	1	1	43885224	829	5.19	0.41	12	0.02	364.00	4568.00	3840	20230817	-50.83	1677	20231024	12.58	2850	-33.75	20240215	1800	4.89	20240201	3840	-50.83	20230817	1677	12.58	20231024	2.63	N	037330	500	219 억		1680001	N	N	0	N	00	N
41	20240527	090440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1898	-2	5	-0.11	3514811	1848	4.61	1911	1911	1898	2470	1330	1900	1901.96	3.83	0	-277	1922	1910	1899	1887	1876	1905	1882	219	570	500	1140	1	1	43885224	833	5.21	0.42	12	0.00	364.00	4568.00	3840	20230817	-50.57	1677	20231024	13.18	2850	-33.40	20240215	1800	5.44	20240201	3840	-50.57	20230817	1677	13.18	20231024	2.63	N	037330	500	219 억		1680001	N	N	0	N	00	N
42	20240524	160420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1900	-11	5	-0.58	75070283	39597	101.15	1911	1911	1888	2480	1338	1911	1895.83	3.84	0	-3739	1941	1926	1911	1896	1881	1918	1888	219	569	500	1140	1	1	43885224	834	5.22	0.42	12	0.09	364.00	4568.00	3840	20230817	-50.52	1677	20231024	13.30	2850	-33.33	20240215	1800	5.56	20240201	3840	-50.52	20230817	1677	13.30	20231024	2.64	N	037330	500	219 억		1683219	N	N	0	N	00	N
43	20240524	150419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1891	-20	5	-1.05	67228618	35454	90.57	1911	1911	1888	2480	1338	1911	1896.22	3.84	0	-3516	1941	1926	1911	1896	1881	1918	1888	219	569	500	1140	1	1	43885224	830	5.20	0.41	12	0.08	364.00	4568.00	3840	20230817	-50.76	1677	20231024	12.76	2850	-33.65	20240215	1800	5.06	20240201	3840	-50.76	20230817	1677	12.76	20231024	2.64	N	037330	500	219 억		1683219	N	N	0	N	00	N
44	20240524	140421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1900	-11	5	-0.58	53310361	28101	71.78	1911	1911	1892	2480	1338	1911	1897.10	3.84	0	-3069	1941	1926	1911	1896	1881	1918	1888	219	569	500	1140	1	1	43885224	834	5.22	0.42	12	0.06	364.00	4568.00	3840	20230817	-50.52	1677	20231024	13.30	2850	-33.33	20240215	1800	5.56	20240201	3840	-50.52	20230817	1677	13.30	20231024	2.64	N	037330	500	219 억		1683219	N	N	0	N	00	N
45	20240524	130420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1893	-18	5	-0.94	26230828	13827	35.32	1911	1911	1892	2480	1338	1911	1897.07	3.84	0	-1227	1941	1926	1911	1896	1881	1918	1888	219	569	500	1140	1	1	43885224	831	5.20	0.41	12	0.03	364.00	4568.00	3840	20230817	-50.70	1677	20231024	12.88	2850	-33.58	20240215	1800	5.17	20240201	3840	-50.70	20230817	1677	12.88	20231024	2.64	N	037330	500	219 억		1683219	N	N	0	N	00	N
46	20240524	120419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1906	-5	5	-0.26	18437630	9713	24.81	1911	1911	1892	2480	1338	1911	1898.24	3.84	0	-1140	1941	1926	1911	1896	1881	1918	1888	219	569	500	1140	1	1	43885224	836	5.24	0.42	12	0.02	364.00	4568.00	3840	20230817	-50.36	1677	20231024	13.66	2850	-33.12	20240215	1800	5.89	20240201	3840	-50.36	20230817	1677	13.66	20231024	2.64	N	037330	500	219 억		1683219	N	N	0	N	00	N
47	20240524	110419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1906	-5	5	-0.26	10731066	5650	14.43	1911	1911	1892	2480	1338	1911	1899.30	3.84	0	-735	1941	1926	1911	1896	1881	1918	1888	219	569	500	1140	1	1	43885224	836	5.24	0.42	12	0.01	364.00	4568.00	3840	20230817	-50.36	1677	20231024	13.66	2850	-33.12	20240215	1800	5.89	20240201	3840	-50.36	20230817	1677	13.66	20231024	2.64	N	037330	500	219 억		1683219	N	N	0	N	00	N
48	20240524	100422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1901	-10	5	-0.52	2909958	1532	3.91	1911	1911	1892	2480	1338	1911	1899.45	3.84	0	-341	1941	1926	1911	1896	1881	1918	1888	219	569	500	1140	1	1	43885224	834	5.22	0.42	12	0.00	364.00	4568.00	3840	20230817	-50.49	1677	20231024	13.36	2850	-33.30	20240215	1800	5.61	20240201	3840	-50.49	20230817	1677	13.36	20231024	2.64	N	037330	500	219 억		1683219	N	N	0	N	00	N
49	20240524	090420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1899	-12	5	-0.63	591898	310	0.79	1911	1911	1899	2480	1338	1911	1909.35	3.84	0	-45	1941	1926	1911	1896	1881	1918	1888	219	569	500	1140	1	1	43885224	833	5.22	0.42	12	0.00	364.00	4568.00	3840	20230817	-50.55	1677	20231024	13.24	2850	-33.37	20240215	1800	5.50	20240201	3840	-50.55	20230817	1677	13.24	20231024	2.64	N	037330	500	219 억		1683219	N	N	0	N	00	N
50	20240523	160416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1911	-17	5	-0.88	74724952	39136	58.59	1923	1926	1896	2505	1350	1928	1909.37	3.84	0	-1953	1956	1941	1917	1902	1878	1949	1910	219	577	500	1150	1	1	43885224	839	5.25	0.42	12	0.09	364.00	4568.00	3840	20230817	-50.23	1677	20231024	13.95	2850	-32.95	20240215	1800	6.17	20240201	3840	-50.23	20230817	1677	13.95	20231024	2.66	N	037330	500	219 억		1685002	N	N	0	N	00	N
51	20240523	150420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1909	-19	5	-0.99	69043443	36162	54.13	1923	1926	1896	2505	1350	1928	1909.28	3.84	0	-2253	1956	1941	1917	1902	1878	1949	1910	219	577	500	1150	1	1	43885224	838	5.24	0.42	12	0.08	364.00	4568.00	3840	20230817	-50.29	1677	20231024	13.83	2850	-33.02	20240215	1800	6.06	20240201	3840	-50.29	20230817	1677	13.83	20231024	2.66	N	037330	500	219 억		1685002	N	N	0	N	00	N
52	20240523	140421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1911	-17	5	-0.88	54527938	28551	42.74	1923	1926	1896	2505	1350	1928	1909.84	3.84	0	-885	1956	1941	1917	1902	1878	1949	1910	219	577	500	1150	1	1	43885224	839	5.25	0.42	12	0.07	364.00	4568.00	3840	20230817	-50.23	1677	20231024	13.95	2850	-32.95	20240215	1800	6.17	20240201	3840	-50.23	20230817	1677	13.95	20231024	2.66	N	037330	500	219 억		1685002	N	N	0	N	00	N
53	20240523	130420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1917	-11	5	-0.57	53394337	27958	41.85	1923	1926	1896	2505	1350	1928	1909.80	3.84	0	-812	1956	1941	1917	1902	1878	1949	1910	219	577	500	1150	1	1	43885224	841	5.27	0.42	12	0.06	364.00	4568.00	3840	20230817	-50.08	1677	20231024	14.31	2850	-32.74	20240215	1800	6.50	20240201	3840	-50.08	20230817	1677	14.31	20231024	2.66	N	037330	500	219 억		1685002	N	N	0	N	00	N
54	20240523	120417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1917	-11	5	-0.57	52566086	27525	41.21	1923	1926	1896	2505	1350	1928	1909.76	3.84	0	-812	1956	1941	1917	1902	1878	1949	1910	219	577	500	1150	1	1	43885224	841	5.27	0.42	12	0.06	364.00	4568.00	3840	20230817	-50.08	1677	20231024	14.31	2850	-32.74	20240215	1800	6.50	20240201	3840	-50.08	20230817	1677	14.31	20231024	2.66	N	037330	500	219 억		1685002	N	N	0	N	00	N
55	20240523	110417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1918	-10	5	-0.52	34988559	18356	27.48	1923	1926	1896	2505	1350	1928	1906.11	3.84	0	-2763	1956	1941	1917	1902	1878	1949	1910	219	577	500	1150	1	1	43885224	842	5.27	0.42	12	0.04	364.00	4568.00	3840	20230817	-50.05	1677	20231024	14.37	2850	-32.70	20240215	1800	6.56	20240201	3840	-50.05	20230817	1677	14.37	20231024	2.66	N	037330	500	219 억		1685002	N	N	0	N	00	N
56	20240523	100417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1900	-28	5	-1.45	19322959	10127	15.16	1923	1926	1896	2505	1350	1928	1908.06	3.84	0	-2258	1956	1941	1917	1902	1878	1949	1910	219	577	500	1150	1	1	43885224	834	5.22	0.42	12	0.02	364.00	4568.00	3840	20230817	-50.52	1677	20231024	13.30	2850	-33.33	20240215	1800	5.56	20240201	3840	-50.52	20230817	1677	13.30	20231024	2.66	N	037330	500	219 억		1685002	N	N	0	N	00	N
57	20240523	090420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1918	-10	5	-0.52	4586702	2393	3.58	1923	1926	1909	2505	1350	1928	1916.71	3.84	0	-1679	1956	1941	1917	1902	1878	1949	1910	219	577	500	1150	1	1	43885224	842	5.27	0.42	12	0.01	364.00	4568.00	3840	20230817	-50.05	1677	20231024	14.37	2850	-32.70	20240215	1800	6.56	20240201	3840	-50.05	20230817	1677	14.37	20231024	2.66	N	037330	500	219 억		1685002	N	N	0	N	00	N
58	20240522	160414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1928	31	2	1.63	124841032	65600	94.60	1899	1932	1893	2465	1328	1897	1903.06	3.86	0	-11547	1932	1914	1902	1884	1872	1908	1878	219	568	500	1130	1	1	43885224	846	5.30	0.42	12	0.15	364.00	4568.00	3840	20230817	-49.79	1677	20231024	14.97	2850	-32.35	20240215	1800	7.11	20240201	3840	-49.79	20230817	1677	14.97	20231024	2.67	N	037330	500	219 억		1693500	N	N	0	N	00	N
59	20240522	150417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1920	23	2	1.21	106338088	55998	80.76	1899	1920	1893	2465	1328	1897	1898.96	3.86	0	-9733	1932	1914	1902	1884	1872	1908	1878	219	568	500	1130	1	1	43885224	843	5.27	0.42	12	0.13	364.00	4568.00	3840	20230817	-50.00	1677	20231024	14.49	2850	-32.63	20240215	1800	6.67	20240201	3840	-50.00	20230817	1677	14.49	20231024	2.67	N	037330	500	219 억		1693500	N	N	0	N	00	N
60	20240522	140418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1897	0	3	0.00	64417361	33964	48.98	1899	1910	1893	2465	1328	1897	1896.64	3.86	0	-4401	1932	1914	1902	1884	1872	1908	1878	219	568	500	1130	1	1	43885224	833	5.21	0.42	12	0.08	364.00	4568.00	3840	20230817	-50.60	1677	20231024	13.12	2850	-33.44	20240215	1800	5.39	20240201	3840	-50.60	20230817	1677	13.12	20231024	2.67	N	037330	500	219 억		1693500	N	N	0	N	00	N
61	20240522	130415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1898	1	2	0.05	32211213	16973	24.48	1899	1910	1894	2465	1328	1897	1897.79	3.86	0	-2995	1932	1914	1902	1884	1872	1908	1878	219	568	500	1130	1	1	43885224	833	5.21	0.42	12	0.04	364.00	4568.00	3840	20230817	-50.57	1677	20231024	13.18	2850	-33.40	20240215	1800	5.44	20240201	3840	-50.57	20230817	1677	13.18	20231024	2.67	N	037330	500	219 억		1693500	N	N	0	N	00	N
62	20240522	120416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1897	0	3	0.00	18365918	9675	13.95	1899	1910	1894	2465	1328	1897	1898.29	3.86	0	-1564	1932	1914	1902	1884	1872	1908	1878	219	568	500	1130	1	1	43885224	833	5.21	0.42	12	0.02	364.00	4568.00	3840	20230817	-50.60	1677	20231024	13.12	2850	-33.44	20240215	1800	5.39	20240201	3840	-50.60	20230817	1677	13.12	20231024	2.67	N	037330	500	219 억		1693500	N	N	0	N	00	N
63	20240522	110417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1899	2	2	0.11	10191608	5367	7.74	1899	1910	1894	2465	1328	1897	1898.94	3.86	0	-543	1932	1914	1902	1884	1872	1908	1878	219	568	500	1130	1	1	43885224	833	5.22	0.42	12	0.01	364.00	4568.00	3840	20230817	-50.55	1677	20231024	13.24	2850	-33.37	20240215	1800	5.50	20240201	3840	-50.55	20230817	1677	13.24	20231024	2.67	N	037330	500	219 억		1693500	N	N	0	N	00	N
64	20240522	100417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1898	1	2	0.05	8464947	4457	6.43	1899	1910	1894	2465	1328	1897	1899.25	3.86	0	-543	1932	1914	1902	1884	1872	1908	1878	219	568	500	1130	1	1	43885224	833	5.21	0.42	12	0.01	364.00	4568.00	3840	20230817	-50.57	1677	20231024	13.18	2850	-33.40	20240215	1800	5.44	20240201	3840	-50.57	20230817	1677	13.18	20231024	2.67	N	037330	500	219 억		1693500	N	N	0	N	00	N
65	20240522	090416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1897	0	3	0.00	115837	61	0.09	1899	1901	1897	2465	1328	1897	1899.00	3.86	0	-56	1932	1914	1902	1884	1872	1908	1878	219	568	500	1130	1	1	43885224	833	5.21	0.42	12	0.00	364.00	4568.00	3840	20230817	-50.60	1677	20231024	13.12	2850	-33.44	20240215	1800	5.39	20240201	3840	-50.60	20230817	1677	13.12	20231024	2.67	N	037330	500	219 억		1693500	N	N	0	N	00	N
66	20240521	160412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1897	-21	5	-1.09	131561715	69340	138.13	1898	1920	1890	2490	1343	1918	1897.34	3.88	0	-7645	1945	1931	1920	1906	1895	1938	1913	219	572	500	1150	1	1	43885224	833	5.21	0.42	12	0.16	364.00	4568.00	3840	20230817	-50.60	1677	20231024	13.12	2850	-33.44	20240215	1800	5.39	20240201	3840	-50.60	20230817	1677	13.12	20231024	2.68	N	037330	500	219 억		1701944	N	N	0	N	00	N
67	20240521	150416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1897	-21	5	-1.09	120335619	63426	126.35	1898	1920	1890	2490	1343	1918	1897.26	3.88	0	-10161	1945	1931	1920	1906	1895	1938	1913	219	572	500	1150	1	1	43885224	833	5.21	0.42	12	0.14	364.00	4568.00	3840	20230817	-50.60	1677	20231024	13.12	2850	-33.44	20240215	1800	5.39	20240201	3840	-50.60	20230817	1677	13.12	20231024	2.68	N	037330	500	219 억		1701944	N	N	0	N	00	N
68	20240521	140415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1896	-22	5	-1.15	97042489	51140	101.87	1898	1920	1890	2490	1343	1918	1897.58	3.88	0	-9918	1945	1931	1920	1906	1895	1938	1913	219	572	500	1150	1	1	43885224	832	5.21	0.42	12	0.12	364.00	4568.00	3840	20230817	-50.63	1677	20231024	13.06	2850	-33.47	20240215	1800	5.33	20240201	3840	-50.63	20230817	1677	13.06	20231024	2.68	N	037330	500	219 억		1701944	N	N	0	N	00	N
69	20240521	130416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1899	-19	5	-0.99	83906144	44218	88.09	1898	1920	1890	2490	1343	1918	1897.56	3.88	0	-8634	1945	1931	1920	1906	1895	1938	1913	219	572	500	1150	1	1	43885224	833	5.22	0.42	12	0.10	364.00	4568.00	3840	20230817	-50.55	1677	20231024	13.24	2850	-33.37	20240215	1800	5.50	20240201	3840	-50.55	20230817	1677	13.24	20231024	2.68	N	037330	500	219 억		1701944	N	N	0	N	00	N
70	20240521	120416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1894	-24	5	-1.25	81804322	43111	85.88	1898	1920	1890	2490	1343	1918	1897.53	3.88	0	-8508	1945	1931	1920	1906	1895	1938	1913	219	572	500	1150	1	1	43885224	831	5.20	0.41	12	0.10	364.00	4568.00	3840	20230817	-50.68	1677	20231024	12.94	2850	-33.54	20240215	1800	5.22	20240201	3840	-50.68	20230817	1677	12.94	20231024	2.68	N	037330	500	219 억		1701944	N	N	0	N	00	N
71	20240521	110417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1902	-16	5	-0.83	48285156	25431	50.66	1898	1920	1892	2490	1343	1918	1898.67	3.88	0	-1513	1945	1931	1920	1906	1895	1938	1913	219	572	500	1150	1	1	43885224	835	5.23	0.42	12	0.06	364.00	4568.00	3840	20230817	-50.47	1677	20231024	13.42	2850	-33.26	20240215	1800	5.67	20240201	3840	-50.47	20230817	1677	13.42	20231024	2.68	N	037330	500	219 억		1701944	N	N	0	N	00	N
72	20240521	100416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1909	-9	5	-0.47	37416823	19718	39.28	1898	1920	1892	2490	1343	1918	1897.60	3.88	0	854	1945	1931	1920	1906	1895	1938	1913	219	572	500	1150	1	1	43885224	838	5.24	0.42	12	0.04	364.00	4568.00	3840	20230817	-50.29	1677	20231024	13.83	2850	-33.02	20240215	1800	6.06	20240201	3840	-50.29	20230817	1677	13.83	20231024	2.68	N	037330	500	219 억		1701944	N	N	0	N	00	N
73	20240521	090414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1913	-5	5	-0.26	8178588	4309	8.58	1898	1920	1898	2490	1343	1918	1898.02	3.88	0	0	1945	1931	1920	1906	1895	1938	1913	219	572	500	1150	1	1	43885224	840	5.26	0.42	12	0.01	364.00	4568.00	3840	20230817	-50.18	1677	20231024	14.07	2850	-32.88	20240215	1800	6.28	20240201	3840	-50.18	20230817	1677	14.07	20231024	2.68	N	037330	500	219 억		1701944	N	N	0	N	00	N
74	20240517	160417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1915	-9	5	-0.47	104062773	54438	56.59	1924	1935	1904	2500	1347	1924	1911.57	3.93	0	-14344	1948	1935	1918	1905	1888	1927	1897	219	576	500	1150	1	1	43885224	840	5.26	0.42	12	0.12	364.00	4568.00	3840	20230817	-50.13	1677	20231024	14.19	2850	-32.81	20240215	1800	6.39	20240201	3840	-50.13	20230817	1677	14.19	20231024	2.68	N	037330	500	219 억		1724060	N	N	0	N	00	N
75	20240517	150419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1910	-14	5	-0.73	102605677	53677	55.80	1924	1935	1904	2500	1347	1924	1911.54	3.93	0	-14228	1948	1935	1918	1905	1888	1927	1897	219	576	500	1150	1	1	43885224	838	5.25	0.42	12	0.12	364.00	4568.00	3840	20230817	-50.26	1677	20231024	13.89	2850	-32.98	20240215	1800	6.11	20240201	3840	-50.26	20230817	1677	13.89	20231024	2.68	N	037330	500	219 억		1724060	N	N	0	N	00	N
76	20240517	140412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1910	-14	5	-0.73	89330392	46734	48.58	1924	1935	1904	2500	1347	1924	1911.46	3.93	0	-10979	1948	1935	1918	1905	1888	1927	1897	219	576	500	1150	1	1	43885224	838	5.25	0.42	12	0.11	364.00	4568.00	3840	20230817	-50.26	1677	20231024	13.89	2850	-32.98	20240215	1800	6.11	20240201	3840	-50.26	20230817	1677	13.89	20231024	2.68	N	037330	500	219 억		1724060	N	N	0	N	00	N
77	20240517	130411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1906	-18	5	-0.94	82733677	43287	45.00	1924	1935	1904	2500	1347	1924	1911.28	3.93	0	-7980	1948	1935	1918	1905	1888	1927	1897	219	576	500	1150	1	1	43885224	836	5.24	0.42	12	0.10	364.00	4568.00	3840	20230817	-50.36	1677	20231024	13.66	2850	-33.12	20240215	1800	5.89	20240201	3840	-50.36	20230817	1677	13.66	20231024	2.68	N	037330	500	219 억		1724060	N	N	0	N	00	N
78	20240517	120411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1916	-8	5	-0.42	78733101	41188	42.82	1924	1935	1904	2500	1347	1924	1911.55	3.93	0	-8144	1948	1935	1918	1905	1888	1927	1897	219	576	500	1150	1	1	43885224	841	5.26	0.42	12	0.09	364.00	4568.00	3840	20230817	-50.10	1677	20231024	14.25	2850	-32.77	20240215	1800	6.44	20240201	3840	-50.10	20230817	1677	14.25	20231024	2.68	N	037330	500	219 억		1724060	N	N	0	N	00	N
79	20240517	110410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1912	-12	5	-0.62	49845014	26044	27.07	1924	1935	1909	2500	1347	1924	1913.88	3.93	0	-3112	1948	1935	1918	1905	1888	1927	1897	219	576	500	1150	1	1	43885224	839	5.25	0.42	12	0.06	364.00	4568.00	3840	20230817	-50.21	1677	20231024	14.01	2850	-32.91	20240215	1800	6.22	20240201	3840	-50.21	20230817	1677	14.01	20231024	2.68	N	037330	500	219 억		1724060	N	N	0	N	00	N
80	20240517	100408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1919	-5	5	-0.26	19792903	10336	10.75	1924	1935	1909	2500	1347	1924	1914.95	3.93	0	-1317	1948	1935	1918	1905	1888	1927	1897	219	576	500	1150	1	1	43885224	842	5.27	0.42	12	0.02	364.00	4568.00	3840	20230817	-50.03	1677	20231024	14.43	2850	-32.67	20240215	1800	6.61	20240201	3840	-50.03	20230817	1677	14.43	20231024	2.68	N	037330	500	219 억		1724060	N	N	0	N	00	N
81	20240517	090411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1934	10	2	0.52	2503472	1301	1.35	1924	1935	1924	2500	1347	1924	1924.27	3.93	0	-493	1948	1935	1918	1905	1888	1927	1897	219	576	500	1150	1	1	43885224	849	5.31	0.42	12	0.00	364.00	4568.00	3840	20230817	-49.64	1677	20231024	15.32	2850	-32.14	20240215	1800	7.44	20240201	3840	-49.64	20230817	1677	15.32	20231024	2.68	N	037330	500	219 억		1724060	N	N	0	N	00	N
82	20240516	160408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1924	27	2	1.42	182127648	94818	354.01	1928	1931	1901	2465	1328	1897	1920.81	3.84	0	36647	1926	1911	1897	1882	1868	1919	1890	219	568	500	1130	1	1	43885224	844	5.29	0.42	12	0.22	364.00	4568.00	3840	20230817	-49.90	1677	20231024	14.73	2850	-32.49	20240215	1800	6.89	20240201	3840	-49.90	20230817	1677	14.73	20231024	2.67	N	037330	500	219 억		1685262	N	N	0	N	00	N
83	20240516	150407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1923	26	2	1.37	175725126	91493	341.60	1928	1931	1901	2465	1328	1897	1920.64	3.84	0	36369	1926	1911	1897	1882	1868	1919	1890	219	568	500	1130	1	1	43885224	844	5.28	0.42	12	0.21	364.00	4568.00	3840	20230817	-49.92	1677	20231024	14.67	2850	-32.53	20240215	1800	6.83	20240201	3840	-49.92	20230817	1677	14.67	20231024	2.67	N	037330	500	219 억		1685262	N	N	0	N	00	N
84	20240516	140411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1923	26	2	1.37	150693827	78473	292.98	1928	1931	1901	2465	1328	1897	1920.33	3.84	0	35534	1926	1911	1897	1882	1868	1919	1890	219	568	500	1130	1	1	43885224	844	5.28	0.42	12	0.18	364.00	4568.00	3840	20230817	-49.92	1677	20231024	14.67	2850	-32.53	20240215	1800	6.83	20240201	3840	-49.92	20230817	1677	14.67	20231024	2.67	N	037330	500	219 억		1685262	N	N	0	N	00	N
85	20240516	130411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1922	25	2	1.32	102567005	53476	199.66	1928	1928	1901	2465	1328	1897	1918.00	3.84	0	21840	1926	1911	1897	1882	1868	1919	1890	219	568	500	1130	1	1	43885224	843	5.28	0.42	12	0.12	364.00	4568.00	3840	20230817	-49.95	1677	20231024	14.61	2850	-32.56	20240215	1800	6.78	20240201	3840	-49.95	20230817	1677	14.61	20231024	2.67	N	037330	500	219 억		1685262	N	N	0	N	00	N
86	20240516	120408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1924	27	2	1.42	90963533	47427	177.07	1928	1928	1901	2465	1328	1897	1917.97	3.84	0	20160	1926	1911	1897	1882	1868	1919	1890	219	568	500	1130	1	1	43885224	844	5.29	0.42	12	0.11	364.00	4568.00	3840	20230817	-49.90	1677	20231024	14.73	2850	-32.49	20240215	1800	6.89	20240201	3840	-49.90	20230817	1677	14.73	20231024	2.67	N	037330	500	219 억		1685262	N	N	0	N	00	N
87	20240516	110407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1926	29	2	1.53	74407039	38813	144.91	1928	1928	1901	2465	1328	1897	1917.06	3.84	0	20491	1926	1911	1897	1882	1868	1919	1890	219	568	500	1130	1	1	43885224	845	5.29	0.42	12	0.09	364.00	4568.00	3840	20230817	-49.84	1677	20231024	14.85	2850	-32.42	20240215	1800	7.00	20240201	3840	-49.84	20230817	1677	14.85	20231024	2.67	N	037330	500	219 억		1685262	N	N	0	N	00	N
88	20240516	100408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1912	15	2	0.79	9555837	4998	18.66	1928	1928	1901	2465	1328	1897	1911.93	3.84	0	11	1926	1911	1897	1882	1868	1919	1890	219	568	500	1130	1	1	43885224	839	5.25	0.42	12	0.01	364.00	4568.00	3840	20230817	-50.21	1677	20231024	14.01	2850	-32.91	20240215	1800	6.22	20240201	3840	-50.21	20230817	1677	14.01	20231024	2.67	N	037330	500	219 억		1685262	N	N	0	N	00	N
89	20240516	090408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1928	31	2	1.63	426088	221	0.83	1928	1928	1928	2465	1328	1897	1928.00	3.84	0	-33	1926	1911	1897	1882	1868	1919	1890	219	568	500	1130	1	1	43885224	846	5.30	0.42	12	0.00	364.00	4568.00	3840	20230817	-49.79	1677	20231024	14.97	2850	-32.35	20240215	1800	7.11	20240201	3840	-49.79	20230817	1677	14.97	20231024	2.67	N	037330	500	219 억		1685262	N	N	0	N	00	N
90	20240514	160412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1897	12	2	0.64	50655896	26706	41.10	1885	1912	1883	2450	1320	1885	1896.80	3.82	0	10702	1928	1906	1890	1868	1852	1898	1860	219	565	500	1130	1	1	43885224	833	5.21	0.42	12	0.06	364.00	4568.00	3840	20230817	-50.60	1677	20231024	13.12	2850	-33.44	20240215	1800	5.39	20240201	3840	-50.60	20230817	1677	13.12	20231024	2.66	N	037330	500	219 억		1674615	N	N	0	N	00	N
91	20240514	150414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1905	20	2	1.06	45386028	23928	36.83	1885	1912	1883	2450	1320	1885	1896.77	3.82	0	10343	1928	1906	1890	1868	1852	1898	1860	219	565	500	1130	1	1	43885224	836	5.23	0.42	12	0.05	364.00	4568.00	3840	20230817	-50.39	1677	20231024	13.60	2850	-33.16	20240215	1800	5.83	20240201	3840	-50.39	20230817	1677	13.60	20231024	2.66	N	037330	500	219 억		1674615	N	N	0	N	00	N
92	20240514	140413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1905	20	2	1.06	42153803	22230	34.21	1885	1912	1883	2450	1320	1885	1896.26	3.82	0	10006	1928	1906	1890	1868	1852	1898	1860	219	565	500	1130	1	1	43885224	836	5.23	0.42	12	0.05	364.00	4568.00	3840	20230817	-50.39	1677	20231024	13.60	2850	-33.16	20240215	1800	5.83	20240201	3840	-50.39	20230817	1677	13.60	20231024	2.66	N	037330	500	219 억		1674615	N	N	0	N	00	N
93	20240514	130413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1900	15	2	0.80	39710492	20944	32.23	1885	1912	1883	2450	1320	1885	1896.03	3.82	0	9992	1928	1906	1890	1868	1852	1898	1860	219	565	500	1130	1	1	43885224	834	5.22	0.42	12	0.05	364.00	4568.00	3840	20230817	-50.52	1677	20231024	13.30	2850	-33.33	20240215	1800	5.56	20240201	3840	-50.52	20230817	1677	13.30	20231024	2.66	N	037330	500	219 억		1674615	N	N	0	N	00	N
94	20240514	120412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1907	22	2	1.17	38923787	20530	31.60	1885	1912	1883	2450	1320	1885	1895.95	3.82	0	9991	1928	1906	1890	1868	1852	1898	1860	219	565	500	1130	1	1	43885224	837	5.24	0.42	12	0.05	364.00	4568.00	3840	20230817	-50.34	1677	20231024	13.71	2850	-33.09	20240215	1800	5.94	20240201	3840	-50.34	20230817	1677	13.71	20231024	2.66	N	037330	500	219 억		1674615	N	N	0	N	00	N
95	20240514	110412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1905	20	2	1.06	31950357	16867	25.96	1885	1912	1883	2450	1320	1885	1894.25	3.82	0	9963	1928	1906	1890	1868	1852	1898	1860	219	565	500	1130	1	1	43885224	836	5.23	0.42	12	0.04	364.00	4568.00	3840	20230817	-50.39	1677	20231024	13.60	2850	-33.16	20240215	1800	5.83	20240201	3840	-50.39	20230817	1677	13.60	20231024	2.66	N	037330	500	219 억		1674615	N	N	0	N	00	N
96	20240514	100411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1907	22	2	1.17	28016613	14802	22.78	1885	1909	1883	2450	1320	1885	1892.76	3.82	0	9585	1928	1906	1890	1868	1852	1898	1860	219	565	500	1130	1	1	43885224	837	5.24	0.42	12	0.03	364.00	4568.00	3840	20230817	-50.34	1677	20231024	13.71	2850	-33.09	20240215	1800	5.94	20240201	3840	-50.34	20230817	1677	13.71	20231024	2.66	N	037330	500	219 억		1674615	N	N	0	N	00	N
97	20240514	090412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1885	0	3	0.00	4814290	2554	3.93	1885	1885	1885	2450	1320	1885	1885.00	3.82	0	1277	1928	1906	1890	1868	1852	1898	1860	219	565	500	1130	1	1	43885224	827	5.18	0.41	12	0.01	364.00	4568.00	3840	20230817	-50.91	1677	20231024	12.40	2850	-33.86	20240215	1800	4.72	20240201	3840	-50.91	20230817	1677	12.40	20231024	2.66	N	037330	500	219 억		1674615	N	N	0	N	00	N
98	20240513	160412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1885	-8	5	-0.42	122519139	64972	49.48	1912	1912	1874	2460	1326	1893	1885.72	3.83	0	-6060	1991	1941	1917	1867	1843	1930	1856	219	567	500	1130	1	1	43885224	827	5.18	0.41	12	0.15	364.00	4568.00	3840	20230817	-50.91	1677	20231024	12.40	2850	-33.86	20240215	1800	4.72	20240201	3840	-50.91	20230817	1677	12.40	20231024	2.67	N	037330	500	219 억		1679926	N	N	0	N	00	N
99	20240513	150413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1889	-4	5	-0.21	116780800	61933	47.16	1912	1912	1874	2460	1326	1893	1885.60	3.83	0	-8026	1991	1941	1917	1867	1843	1930	1856	219	567	500	1130	1	1	43885224	829	5.19	0.41	12	0.14	364.00	4568.00	3840	20230817	-50.81	1677	20231024	12.64	2850	-33.72	20240215	1800	4.94	20240201	3840	-50.81	20230817	1677	12.64	20231024	2.67	N	037330	500	219 억		1679926	N	N	0	N	00	N
100	20240513	140411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1889	-4	5	-0.21	87287776	46293	35.25	1912	1912	1874	2460	1326	1893	1885.55	3.83	0	-8264	1991	1941	1917	1867	1843	1930	1856	219	567	500	1130	1	1	43885224	829	5.19	0.41	12	0.11	364.00	4568.00	3840	20230817	-50.81	1677	20231024	12.64	2850	-33.72	20240215	1800	4.94	20240201	3840	-50.81	20230817	1677	12.64	20231024	2.67	N	037330	500	219 억		1679926	N	N	0	N	00	N
101	20240513	130411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1889	-4	5	-0.21	65681463	34844	26.54	1912	1912	1874	2460	1326	1893	1885.02	3.83	0	-8292	1991	1941	1917	1867	1843	1930	1856	219	567	500	1130	1	1	43885224	829	5.19	0.41	12	0.08	364.00	4568.00	3840	20230817	-50.81	1677	20231024	12.64	2850	-33.72	20240215	1800	4.94	20240201	3840	-50.81	20230817	1677	12.64	20231024	2.67	N	037330	500	219 억		1679926	N	N	0	N	00	N
102	20240513	120412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1885	-8	5	-0.42	58379018	30974	23.59	1912	1912	1874	2460	1326	1893	1884.77	3.83	0	-7837	1991	1941	1917	1867	1843	1930	1856	219	567	500	1130	1	1	43885224	827	5.18	0.41	12	0.07	364.00	4568.00	3840	20230817	-50.91	1677	20231024	12.40	2850	-33.86	20240215	1800	4.72	20240201	3840	-50.91	20230817	1677	12.40	20231024	2.67	N	037330	500	219 억		1679926	N	N	0	N	00	N
103	20240513	110411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1879	-14	5	-0.74	45361003	24048	18.31	1912	1912	1874	2460	1326	1893	1886.27	3.83	0	-7837	1991	1941	1917	1867	1843	1930	1856	219	567	500	1130	1	1	43885224	825	5.16	0.41	12	0.05	364.00	4568.00	3840	20230817	-51.07	1677	20231024	12.05	2850	-34.07	20240215	1800	4.39	20240201	3840	-51.07	20230817	1677	12.05	20231024	2.67	N	037330	500	219 억		1679926	N	N	0	N	00	N
104	20240513	100412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1895	2	2	0.11	6019698	3166	2.41	1912	1912	1888	2460	1326	1893	1901.36	3.83	0	-851	1991	1941	1917	1867	1843	1930	1856	219	567	500	1130	1	1	43885224	832	5.21	0.41	12	0.01	364.00	4568.00	3840	20230817	-50.65	1677	20231024	13.00	2850	-33.51	20240215	1800	5.28	20240201	3840	-50.65	20230817	1677	13.00	20231024	2.67	N	037330	500	219 억		1679926	N	N	0	N	00	N
105	20240513	090413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1911	18	2	0.95	1965538	1029	0.78	1912	1912	1899	2460	1326	1893	1910.14	3.83	0	-689	1991	1941	1917	1867	1843	1930	1856	219	567	500	1130	1	1	43885224	839	5.25	0.42	12	0.00	364.00	4568.00	3840	20230817	-50.23	1677	20231024	13.95	2850	-32.95	20240215	1800	6.17	20240201	3840	-50.23	20230817	1677	13.95	20231024	2.67	N	037330	500	219 억		1679926	N	N	0	N	00	N
106	20240510	160401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1893	-17	5	-0.89	248557469	130312	171.67	1935	1967	1893	2480	1337	1910	1908.46	3.90	0	-32819	1939	1924	1915	1900	1891	1920	1896	219	570	500	1140	1	1	43885224	831	5.20	0.41	12	0.30	364.00	4568.00	3840	20230817	-50.70	1677	20231024	12.88	2850	-33.58	20240215	1800	5.17	20240201	3840	-50.70	20230817	1677	12.88	20231024	2.72	N	037330	500	219 억		1712745	N	N	0	N	00	N
107	20240510	150404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1904	-6	5	-0.31	218429943	114401	150.71	1935	1967	1894	2480	1337	1910	1909.34	3.90	0	-31423	1939	1924	1915	1900	1891	1920	1896	219	570	500	1140	1	1	43885224	836	5.23	0.42	12	0.26	364.00	4568.00	3840	20230817	-50.42	1677	20231024	13.54	2850	-33.19	20240215	1800	5.78	20240201	3840	-50.42	20230817	1677	13.54	20231024	2.72	N	037330	500	219 억		1712745	N	N	0	N	00	N
108	20240510	140404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1900	-10	5	-0.52	190367442	99609	131.22	1935	1967	1894	2480	1337	1910	1911.15	3.90	0	-32655	1939	1924	1915	1900	1891	1920	1896	219	570	500	1140	1	1	43885224	834	5.22	0.42	12	0.23	364.00	4568.00	3840	20230817	-50.52	1677	20231024	13.30	2850	-33.33	20240215	1800	5.56	20240201	3840	-50.52	20230817	1677	13.30	20231024	2.72	N	037330	500	219 억		1712745	N	N	0	N	00	N
109	20240510	130401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1898	-12	5	-0.63	182554809	95496	125.80	1935	1967	1894	2480	1337	1910	1911.65	3.90	0	-32373	1939	1924	1915	1900	1891	1920	1896	219	570	500	1140	1	1	43885224	833	5.21	0.42	12	0.22	364.00	4568.00	3840	20230817	-50.57	1677	20231024	13.18	2850	-33.40	20240215	1800	5.44	20240201	3840	-50.57	20230817	1677	13.18	20231024	2.72	N	037330	500	219 억		1712745	N	N	0	N	00	N
110	20240510	120400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1897	-13	5	-0.68	169588207	88660	116.80	1935	1967	1894	2480	1337	1910	1912.79	3.90	0	-27623	1939	1924	1915	1900	1891	1920	1896	219	570	500	1140	1	1	43885224	833	5.21	0.42	12	0.20	364.00	4568.00	3840	20230817	-50.60	1677	20231024	13.12	2850	-33.44	20240215	1800	5.39	20240201	3840	-50.60	20230817	1677	13.12	20231024	2.72	N	037330	500	219 억		1712745	N	N	0	N	00	N
111	20240510	110401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1904	-6	5	-0.31	116222766	60587	79.82	1935	1967	1902	2480	1337	1910	1918.28	3.90	0	-20634	1939	1924	1915	1900	1891	1920	1896	219	570	500	1140	1	1	43885224	836	5.23	0.42	12	0.14	364.00	4568.00	3840	20230817	-50.42	1677	20231024	13.54	2850	-33.19	20240215	1800	5.78	20240201	3840	-50.42	20230817	1677	13.54	20231024	2.72	N	037330	500	219 억		1712745	N	N	0	N	00	N
112	20240510	100401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1910	0	3	0.00	71929246	37333	49.18	1935	1967	1910	2480	1337	1910	1926.69	3.90	0	-14242	1939	1924	1915	1900	1891	1920	1896	219	570	500	1140	1	1	43885224	838	5.25	0.42	12	0.09	364.00	4568.00	3840	20230817	-50.26	1677	20231024	13.89	2850	-32.98	20240215	1800	6.11	20240201	3840	-50.26	20230817	1677	13.89	20231024	2.72	N	037330	500	219 억		1712745	N	N	0	N	00	N
113	20240510	090402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1935	25	2	1.31	39408400	20355	26.82	1935	1967	1915	2480	1337	1910	1936.06	3.90	0	-8906	1939	1924	1915	1900	1891	1920	1896	219	570	500	1140	1	1	43885224	849	5.32	0.42	12	0.05	364.00	4568.00	3840	20230817	-49.61	1677	20231024	15.38	2850	-32.11	20240215	1800	7.50	20240201	3840	-49.61	20230817	1677	15.38	20231024	2.72	N	037330	500	219 억		1712745	N	N	0	N	00	N
114	20240509	160407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1910	-9	5	-0.47	95918570	50193	67.88	1920	1930	1906	2490	1344	1919	1911.00	3.94	0	-14324	1947	1932	1912	1897	1877	1940	1905	219	571	500	1150	1	1	43885224	838	5.25	0.42	12	0.11	364.00	4568.00	3840	20230817	-50.26	1677	20231024	13.89	2850	-32.98	20240215	1800	6.11	20240201	3840	-50.26	20230817	1677	13.89	20231024	2.70	N	037330	500	219 억		1727493	N	N	0	N	00	N
115	20240509	150410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1907	-12	5	-0.63	94788237	49601	67.08	1920	1930	1906	2490	1344	1919	1911.01	3.94	0	-14120	1947	1932	1912	1897	1877	1940	1905	219	571	500	1150	1	1	43885224	837	5.24	0.42	12	0.11	364.00	4568.00	3840	20230817	-50.34	1677	20231024	13.71	2850	-33.09	20240215	1800	5.94	20240201	3840	-50.34	20230817	1677	13.71	20231024	2.70	N	037330	500	219 억		1727493	N	N	0	N	00	N
116	20240509	140403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1910	-9	5	-0.47	84230436	44068	59.59	1920	1930	1906	2490	1344	1919	1911.37	3.94	0	-13004	1947	1932	1912	1897	1877	1940	1905	219	571	500	1150	1	1	43885224	838	5.25	0.42	12	0.10	364.00	4568.00	3840	20230817	-50.26	1677	20231024	13.89	2850	-32.98	20240215	1800	6.11	20240201	3840	-50.26	20230817	1677	13.89	20231024	2.70	N	037330	500	219 억		1727493	N	N	0	N	00	N
117	20240509	130404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1910	-9	5	-0.47	55998399	29264	39.57	1920	1930	1906	2490	1344	1919	1913.56	3.94	0	-7555	1947	1932	1912	1897	1877	1940	1905	219	571	500	1150	1	1	43885224	838	5.25	0.42	12	0.07	364.00	4568.00	3840	20230817	-50.26	1677	20231024	13.89	2850	-32.98	20240215	1800	6.11	20240201	3840	-50.26	20230817	1677	13.89	20231024	2.70	N	037330	500	219 억		1727493	N	N	0	N	00	N
118	20240509	120403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1919	0	3	0.00	33699905	17592	23.79	1920	1930	1908	2490	1344	1919	1915.64	3.94	0	-4024	1947	1932	1912	1897	1877	1940	1905	219	571	500	1150	1	1	43885224	842	5.27	0.42	12	0.04	364.00	4568.00	3840	20230817	-50.03	1677	20231024	14.43	2850	-32.67	20240215	1800	6.61	20240201	3840	-50.03	20230817	1677	14.43	20231024	2.70	N	037330	500	219 억		1727493	N	N	0	N	00	N
119	20240509	110355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1920	1	2	0.05	31328705	16354	22.12	1920	1930	1908	2490	1344	1919	1915.66	3.94	0	-3711	1947	1932	1912	1897	1877	1940	1905	219	571	500	1150	1	1	43885224	843	5.27	0.42	12	0.04	364.00	4568.00	3840	20230817	-50.00	1677	20231024	14.49	2850	-32.63	20240215	1800	6.67	20240201	3840	-50.00	20230817	1677	14.49	20231024	2.70	N	037330	500	219 억		1727493	N	N	0	N	00	N
120	20240509	100358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1918	-1	5	-0.05	8562239	4468	6.04	1920	1930	1908	2490	1344	1919	1916.35	3.94	0	-833	1947	1932	1912	1897	1877	1940	1905	219	571	500	1150	1	1	43885224	842	5.27	0.42	12	0.01	364.00	4568.00	3840	20230817	-50.05	1677	20231024	14.37	2850	-32.70	20240215	1800	6.56	20240201	3840	-50.05	20230817	1677	14.37	20231024	2.70	N	037330	500	219 억		1727493	N	N	0	N	00	N
121	20240509	090355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1910	-9	5	-0.47	507854	264	0.36	1920	1930	1910	2490	1344	1919	1923.69	3.94	0	-194	1947	1932	1912	1897	1877	1940	1905	219	571	500	1150	1	1	43885224	838	5.25	0.42	12	0.00	364.00	4568.00	3840	20230817	-50.26	1677	20231024	13.89	2850	-32.98	20240215	1800	6.11	20240201	3840	-50.26	20230817	1677	13.89	20231024	2.70	N	037330	500	219 억		1727493	N	N	0	N	00	N
122	20240508	160356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1919	16	2	0.84	139885778	73252	103.77	1915	1927	1892	2470	1333	1903	1909.61	3.88	0	21825	1973	1938	1915	1880	1857	1926	1868	219	567	500	1140	1	1	43885224	842	5.27	0.42	12	0.17	364.00	4568.00	3840	20230817	-50.03	1677	20231024	14.43	2850	-32.67	20240215	1800	6.61	20240201	3840	-50.03	20230817	1677	14.43	20231024	2.71	N	037330	500	219 억		1701322	N	N	0	N	00	N
123	20240508	150359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1927	24	2	1.26	137390762	71953	101.93	1915	1927	1892	2470	1333	1903	1909.45	3.88	0	22286	1973	1938	1915	1880	1857	1926	1868	219	567	500	1140	1	1	43885224	846	5.29	0.42	12	0.16	364.00	4568.00	3840	20230817	-49.82	1677	20231024	14.91	2850	-32.39	20240215	1800	7.06	20240201	3840	-49.82	20230817	1677	14.91	20231024	2.71	N	037330	500	219 억		1701322	N	N	0	N	00	N
124	20240508	140353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1920	17	2	0.89	123808905	64890	91.92	1915	1922	1892	2470	1333	1903	1907.98	3.88	0	18960	1973	1938	1915	1880	1857	1926	1868	219	567	500	1140	1	1	43885224	843	5.27	0.42	12	0.15	364.00	4568.00	3840	20230817	-50.00	1677	20231024	14.49	2850	-32.63	20240215	1800	6.67	20240201	3840	-50.00	20230817	1677	14.49	20231024	2.71	N	037330	500	219 억		1701322	N	N	0	N	00	N
125	20240508	130353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1915	12	2	0.63	97540787	51181	72.50	1915	1920	1892	2470	1333	1903	1905.80	3.88	0	14734	1973	1938	1915	1880	1857	1926	1868	219	567	500	1140	1	1	43885224	840	5.26	0.42	12	0.12	364.00	4568.00	3840	20230817	-50.13	1677	20231024	14.19	2850	-32.81	20240215	1800	6.39	20240201	3840	-50.13	20230817	1677	14.19	20231024	2.71	N	037330	500	219 억		1701322	N	N	0	N	00	N
126	20240508	120354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1909	6	2	0.32	73215376	38478	54.51	1915	1915	1892	2470	1333	1903	1902.79	3.88	0	9219	1973	1938	1915	1880	1857	1926	1868	219	567	500	1140	1	1	43885224	838	5.24	0.42	12	0.09	364.00	4568.00	3840	20230817	-50.29	1677	20231024	13.83	2850	-33.02	20240215	1800	6.06	20240201	3840	-50.29	20230817	1677	13.83	20231024	2.71	N	037330	500	219 억		1701322	N	N	0	N	00	N
127	20240508	110429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1903	0	3	0.00	39536058	20769	29.42	1915	1915	1892	2470	1333	1903	1903.61	3.88	0	2783	1973	1938	1915	1880	1857	1926	1868	219	567	500	1140	1	1	43885224	835	5.23	0.42	12	0.05	364.00	4568.00	3840	20230817	-50.44	1677	20231024	13.48	2850	-33.23	20240215	1800	5.72	20240201	3840	-50.44	20230817	1677	13.48	20231024	2.71	N	037330	500	219 억		1701322	N	N	0	N	00	N
128	20240508	100401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1899	-4	5	-0.21	23234919	12191	17.27	1915	1915	1892	2470	1333	1903	1905.91	3.88	0	1020	1973	1938	1915	1880	1857	1926	1868	219	567	500	1140	1	1	43885224	833	5.22	0.42	12	0.03	364.00	4568.00	3840	20230817	-50.55	1677	20231024	13.24	2850	-33.37	20240215	1800	5.50	20240201	3840	-50.55	20230817	1677	13.24	20231024	2.71	N	037330	500	219 억		1701322	N	N	0	N	00	N
129	20240508	090357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1910	7	2	0.37	3399235	1779	2.52	1915	1915	1910	2470	1333	1903	1910.76	3.88	0	-174	1973	1938	1915	1880	1857	1926	1868	219	567	500	1140	1	1	43885224	838	5.25	0.42	12	0.00	364.00	4568.00	3840	20230817	-50.26	1677	20231024	13.89	2850	-32.98	20240215	1800	6.11	20240201	3840	-50.26	20230817	1677	13.89	20231024	2.71	N	037330	500	219 억		1701322	N	N	0	N	00	N
130	20240503	160405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1883	-12	5	-0.63	130297764	68853	105.93	1900	1945	1881	2460	1327	1895	1892.46	3.92	0	-16131	1939	1917	1900	1878	1861	1908	1869	219	565	500	1130	1	1	43885224	826	5.17	0.41	12	0.16	364.00	4568.00	3840	20230817	-50.96	1677	20231024	12.28	2850	-33.93	20240215	1800	4.61	20240201	3840	-50.96	20230817	1677	12.28	20231024	2.63	N	037330	500	219 억		1720197	N	N	0	N	00	N
131	20240503	150404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1891	-4	5	-0.21	109746156	57945	89.14	1900	1945	1881	2460	1327	1895	1893.97	3.92	0	-11561	1939	1917	1900	1878	1861	1908	1869	219	565	500	1130	1	1	43885224	830	5.20	0.41	12	0.13	364.00	4568.00	3840	20230817	-50.76	1677	20231024	12.76	2850	-33.65	20240215	1800	5.06	20240201	3840	-50.76	20230817	1677	12.76	20231024	2.63	N	037330	500	219 억		1720197	N	N	0	N	00	N
132	20240503	140404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1897	2	2	0.11	27144728	14230	21.89	1900	1945	1895	2460	1327	1895	1907.57	3.92	0	-4492	1939	1917	1900	1878	1861	1908	1869	219	565	500	1130	1	1	43885224	833	5.21	0.42	12	0.03	364.00	4568.00	3840	20230817	-50.60	1677	20231024	13.12	2850	-33.44	20240215	1800	5.39	20240201	3840	-50.60	20230817	1677	13.12	20231024	2.63	N	037330	500	219 억		1720197	N	N	0	N	00	N
133	20240503	130404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1913	18	2	0.95	25450734	13338	20.52	1900	1945	1895	2460	1327	1895	1908.14	3.92	0	-3776	1939	1917	1900	1878	1861	1908	1869	219	565	500	1130	1	1	43885224	840	5.26	0.42	12	0.03	364.00	4568.00	3840	20230817	-50.18	1677	20231024	14.07	2850	-32.88	20240215	1800	6.28	20240201	3840	-50.18	20230817	1677	14.07	20231024	2.63	N	037330	500	219 억		1720197	N	N	0	N	00	N
134	20240503	120403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1912	17	2	0.90	22168783	11619	17.88	1900	1945	1895	2460	1327	1895	1907.98	3.92	0	-3274	1939	1917	1900	1878	1861	1908	1869	219	565	500	1130	1	1	43885224	839	5.25	0.42	12	0.03	364.00	4568.00	3840	20230817	-50.21	1677	20231024	14.01	2850	-32.91	20240215	1800	6.22	20240201	3840	-50.21	20230817	1677	14.01	20231024	2.63	N	037330	500	219 억		1720197	N	N	0	N	00	N
135	20240503	110402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1913	18	2	0.95	15673965	8207	12.63	1900	1945	1895	2460	1327	1895	1909.83	3.92	0	-2204	1939	1917	1900	1878	1861	1908	1869	219	565	500	1130	1	1	43885224	840	5.26	0.42	12	0.02	364.00	4568.00	3840	20230817	-50.18	1677	20231024	14.07	2850	-32.88	20240215	1800	6.28	20240201	3840	-50.18	20230817	1677	14.07	20231024	2.63	N	037330	500	219 억		1720197	N	N	0	N	00	N
136	20240503	100401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1916	21	2	1.11	12376763	6477	9.96	1900	1945	1895	2460	1327	1895	1910.88	3.92	0	-658	1939	1917	1900	1878	1861	1908	1869	219	565	500	1130	1	1	43885224	841	5.26	0.42	12	0.01	364.00	4568.00	3840	20230817	-50.10	1677	20231024	14.25	2850	-32.77	20240215	1800	6.44	20240201	3840	-50.10	20230817	1677	14.25	20231024	2.63	N	037330	500	219 억		1720197	N	N	0	N	00	N
137	20240503	090400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1905	10	2	0.53	688305	363	0.56	1900	1905	1895	2460	1327	1895	1896.16	3.92	0	62	1939	1917	1900	1878	1861	1908	1869	219	565	500	1130	1	1	43885224	836	5.23	0.42	12	0.00	364.00	4568.00	3840	20230817	-50.39	1677	20231024	13.60	2850	-33.16	20240215	1800	5.83	20240201	3840	-50.39	20230817	1677	13.60	20231024	2.63	N	037330	500	219 억		1720197	N	N	0	N	00	N
138	20240502	160400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1895	-19	5	-0.99	123191315	64927	30.33	1909	1922	1883	2485	1340	1914	1897.40	3.92	0	4567	2056	1985	1904	1833	1752	1944	1792	219	571	500	1140	1	1	43885224	832	5.21	0.41	12	0.15	364.00	4568.00	3840	20230817	-50.65	1677	20231024	13.00	2850	-33.51	20240215	1800	5.28	20240201	3840	-50.65	20230817	1677	13.00	20231024	2.69	N	037330	500	219 억		1719141	N	N	0	N	00	N
139	20240502	150401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1900	-14	5	-0.73	107768198	56796	26.53	1909	1922	1883	2485	1340	1914	1897.46	3.92	0	5957	2056	1985	1904	1833	1752	1944	1792	219	571	500	1140	1	1	43885224	834	5.22	0.42	12	0.13	364.00	4568.00	3840	20230817	-50.52	1677	20231024	13.30	2850	-33.33	20240215	1800	5.56	20240201	3840	-50.52	20230817	1677	13.30	20231024	2.69	N	037330	500	219 억		1719141	N	N	0	N	00	N
140	20240502	140359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1903	-11	5	-0.57	92430956	48725	22.76	1909	1922	1883	2485	1340	1914	1896.99	3.92	0	7631	2056	1985	1904	1833	1752	1944	1792	219	571	500	1140	1	1	43885224	835	5.23	0.42	12	0.11	364.00	4568.00	3840	20230817	-50.44	1677	20231024	13.48	2850	-33.23	20240215	1800	5.72	20240201	3840	-50.44	20230817	1677	13.48	20231024	2.69	N	037330	500	219 억		1719141	N	N	0	N	00	N
141	20240502	130358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1905	-9	5	-0.47	89531577	47200	22.05	1909	1922	1883	2485	1340	1914	1896.86	3.92	0	7613	2056	1985	1904	1833	1752	1944	1792	219	571	500	1140	1	1	43885224	836	5.23	0.42	12	0.11	364.00	4568.00	3840	20230817	-50.39	1677	20231024	13.60	2850	-33.16	20240215	1800	5.83	20240201	3840	-50.39	20230817	1677	13.60	20231024	2.69	N	037330	500	219 억		1719141	N	N	0	N	00	N
142	20240502	120358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1908	-6	5	-0.31	85351322	45001	21.02	1909	1922	1883	2485	1340	1914	1896.65	3.92	0	7748	2056	1985	1904	1833	1752	1944	1792	219	571	500	1140	1	1	43885224	837	5.24	0.42	12	0.10	364.00	4568.00	3840	20230817	-50.31	1677	20231024	13.77	2850	-33.05	20240215	1800	6.00	20240201	3840	-50.31	20230817	1677	13.77	20231024	2.69	N	037330	500	219 억		1719141	N	N	0	N	00	N
143	20240502	110357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1908	-6	5	-0.31	72576816	38275	17.88	1909	1922	1883	2485	1340	1914	1896.19	3.92	0	8173	2056	1985	1904	1833	1752	1944	1792	219	571	500	1140	1	1	43885224	837	5.24	0.42	12	0.09	364.00	4568.00	3840	20230817	-50.31	1677	20231024	13.77	2850	-33.05	20240215	1800	6.00	20240201	3840	-50.31	20230817	1677	13.77	20231024	2.69	N	037330	500	219 억		1719141	N	N	0	N	00	N
144	20240502	100357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1891	-23	5	-1.20	20579790	10899	5.09	1909	1909	1883	2485	1340	1914	1888.23	3.92	0	-4790	2056	1985	1904	1833	1752	1944	1792	219	571	500	1140	1	1	43885224	830	5.20	0.41	12	0.02	364.00	4568.00	3840	20230817	-50.76	1677	20231024	12.76	2850	-33.65	20240215	1800	5.06	20240201	3840	-50.76	20230817	1677	12.76	20231024	2.69	N	037330	500	219 억		1719141	N	N	0	N	00	N
145	20240502	090358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1899	-15	5	-0.78	1241747	657	0.31	1909	1909	1886	2485	1340	1914	1890.03	3.92	0	-14	2056	1985	1904	1833	1752	1944	1792	219	571	500	1140	1	1	43885224	833	5.22	0.42	12	0.00	364.00	4568.00	3840	20230817	-50.55	1677	20231024	13.24	2850	-33.37	20240215	1800	5.50	20240201	3840	-50.55	20230817	1677	13.24	20231024	2.69	N	037330	500	219 억		1719141	N	N	0	N	00	N