KissMeData/290550/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	161135	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11310	-270	5	-2.33	4519268190	393897	155.43	11590	11700	11280	15050	8110	11580	11473.41	2.47	0	63499	12220	11900	11570	11250	10920	12060	11410	96	3470	500	8330	10	1	19150795	2166	48.33	1.59	12	2.06	234.00	7094.00	12750	20230619	-11.29	7300	20231010	54.93	11990	-5.67	20240529	8000	41.38	20240105	12750	-11.29	20230619	7300	54.93	20231010	6.52	N	290550	500	95 억		473776	N	N	56	N	00	N
3	20240531	151136	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11400	-180	5	-1.55	4104975540	357319	141.00	11590	11700	11320	15050	8110	11580	11488.26	2.47	0	58523	12220	11900	11570	11250	10920	12060	11410	96	3470	500	8330	10	1	19150795	2183	48.72	1.61	12	1.87	234.00	7094.00	12750	20230619	-10.59	7300	20231010	56.16	11990	-4.92	20240529	8000	42.50	20240105	12750	-10.59	20230619	7300	56.16	20231010	6.52	N	290550	500	95 억		473776	N	N	3	N	00	N
4	20240531	141134	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11390	-190	5	-1.64	3399722970	295448	116.58	11590	11700	11320	15050	8110	11580	11507.01	2.47	0	49720	12220	11900	11570	11250	10920	12060	11410	96	3470	500	8330	10	1	19150795	2181	48.68	1.61	12	1.54	234.00	7094.00	12750	20230619	-10.67	7300	20231010	56.03	11990	-5.00	20240529	8000	42.38	20240105	12750	-10.67	20230619	7300	56.03	20231010	6.52	N	290550	500	95 억		473776	N	N	3	N	00	N
5	20240531	131138	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11410	-170	5	-1.47	3124841520	271314	107.06	11590	11700	11320	15050	8110	11580	11517.43	2.47	0	52827	12220	11900	11570	11250	10920	12060	11410	96	3470	500	8330	10	1	19150795	2185	48.76	1.61	12	1.42	234.00	7094.00	12750	20230619	-10.51	7300	20231010	56.30	11990	-4.84	20240529	8000	42.62	20240105	12750	-10.51	20230619	7300	56.30	20231010	6.52	N	290550	500	95 억		473776	N	N	3	N	00	N
6	20240531	121139	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11490	-90	5	-0.78	2986230190	259208	102.28	11590	11700	11320	15050	8110	11580	11520.59	2.47	0	52479	12220	11900	11570	11250	10920	12060	11410	96	3470	500	8330	10	1	19150795	2200	49.10	1.62	12	1.35	234.00	7094.00	12750	20230619	-9.88	7300	20231010	57.40	11990	-4.17	20240529	8000	43.62	20240105	12750	-9.88	20230619	7300	57.40	20231010	6.52	N	290550	500	95 억		473776	N	N	3	N	00	N
7	20240531	111137	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11480	-100	5	-0.86	2843445230	246727	97.36	11590	11700	11320	15050	8110	11580	11524.66	2.47	0	51857	12220	11900	11570	11250	10920	12060	11410	96	3470	500	8330	10	1	19150795	2199	49.06	1.62	12	1.29	234.00	7094.00	12750	20230619	-9.96	7300	20231010	57.26	11990	-4.25	20240529	8000	43.50	20240105	12750	-9.96	20230619	7300	57.26	20231010	6.52	N	290550	500	95 억		473776	N	N	3	N	00	N
8	20240531	101133	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11550	-30	5	-0.26	2286761100	198299	78.25	11590	11700	11320	15050	8110	11580	11531.88	2.47	0	35218	12220	11900	11570	11250	10920	12060	11410	96	3470	500	8330	10	1	19150795	2212	49.36	1.63	12	1.04	234.00	7094.00	12750	20230619	-9.41	7300	20231010	58.22	11990	-3.67	20240529	8000	44.38	20240105	12750	-9.41	20230619	7300	58.22	20231010	6.52	N	290550	500	95 억		473776	N	N	3	N	00	N
9	20240531	091139	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11390	-190	5	-1.64	876393130	76161	30.05	11590	11700	11320	15050	8110	11580	11507.11	2.47	0	6510	12220	11900	11570	11250	10920	12060	11410	96	3470	500	8330	10	1	19150795	2181	48.68	1.61	12	0.40	234.00	7094.00	12750	20230619	-10.67	7300	20231010	56.03	11990	-5.00	20240529	8000	42.38	20240105	12750	-10.67	20230619	7300	56.03	20231010	6.52	N	290550	500	95 억		473776	N	N	3	N	00	N
10	20240530	161132	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11580	130	2	1.14	2939390700	252446	39.29	11300	11890	11240	14880	8020	11450	11643.67	2.54	0	-6907	12330	11890	11550	11110	10770	12110	11330	94	3430	500	8240	10	1	18894839	2188	49.49	1.63	12	1.34	234.00	7094.00	12750	20230619	-9.18	7300	20231010	58.63	11990	-3.42	20240529	8000	44.75	20240105	12750	-9.18	20230619	7300	58.63	20231010	6.49	N	290550	500	94 억		479099	N	N	3	N	00	N
11	20240530	151131	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11640	190	2	1.66	2836811960	243604	37.92	11300	11890	11240	14880	8020	11450	11645.19	2.54	0	-5923	12330	11890	11550	11110	10770	12110	11330	94	3430	500	8240	10	1	18894839	2199	49.74	1.64	12	1.29	234.00	7094.00	12750	20230619	-8.71	7300	20231010	59.45	11990	-2.92	20240529	8000	45.50	20240105	12750	-8.71	20230619	7300	59.45	20231010	6.49	N	290550	500	94 억		479099	N	N	38	N	00	N
12	20240530	141131	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11640	190	2	1.66	2609185870	224045	34.87	11300	11890	11240	14880	8020	11450	11645.82	2.54	0	-4390	12330	11890	11550	11110	10770	12110	11330	94	3430	500	8240	10	1	18894839	2199	49.74	1.64	12	1.19	234.00	7094.00	12750	20230619	-8.71	7300	20231010	59.45	11990	-2.92	20240529	8000	45.50	20240105	12750	-8.71	20230619	7300	59.45	20231010	6.49	N	290550	500	94 억		479099	N	N	38	N	00	N
13	20240530	131133	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11780	330	2	2.88	2330347530	200222	31.16	11300	11890	11240	14880	8020	11450	11638.83	2.54	0	2596	12330	11890	11550	11110	10770	12110	11330	94	3430	500	8240	10	1	18894839	2226	50.34	1.66	12	1.06	234.00	7094.00	12750	20230619	-7.61	7300	20231010	61.37	11990	-1.75	20240529	8000	47.25	20240105	12750	-7.61	20230619	7300	61.37	20231010	6.49	N	290550	500	94 억		479099	N	N	38	N	00	N
14	20240530	121130	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11740	290	2	2.53	2020741930	173858	27.06	11300	11890	11240	14880	8020	11450	11622.95	2.54	0	-2716	12330	11890	11550	11110	10770	12110	11330	94	3430	500	8240	10	1	18894839	2218	50.17	1.65	12	0.92	234.00	7094.00	12750	20230619	-7.92	7300	20231010	60.82	11990	-2.09	20240529	8000	46.75	20240105	12750	-7.92	20230619	7300	60.82	20231010	6.49	N	290550	500	94 억		479099	N	N	38	N	00	N
15	20240530	111131	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11830	380	2	3.32	1707243800	147247	22.92	11300	11850	11240	14880	8020	11450	11594.43	2.54	0	-5995	12330	11890	11550	11110	10770	12110	11330	94	3430	500	8240	10	1	18894839	2235	50.56	1.67	12	0.78	234.00	7094.00	12750	20230619	-7.22	7300	20231010	62.05	11990	-1.33	20240529	8000	47.88	20240105	12750	-7.22	20230619	7300	62.05	20231010	6.49	N	290550	500	94 억		479099	N	N	38	N	00	N
16	20240530	101134	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11580	130	2	1.14	815187530	71326	11.10	11300	11640	11240	14880	8020	11450	11429.03	2.54	0	-5934	12330	11890	11550	11110	10770	12110	11330	94	3430	500	8240	10	1	18894839	2188	49.49	1.63	12	0.38	234.00	7094.00	12750	20230619	-9.18	7300	20231010	58.63	11990	-3.42	20240529	8000	44.75	20240105	12750	-9.18	20230619	7300	58.63	20231010	6.49	N	290550	500	94 억		479099	N	N	38	N	00	N
17	20240530	091132	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11460	10	2	0.09	264591130	23332	3.63	11300	11480	11240	14880	8020	11450	11340.23	2.54	0	1690	12330	11890	11550	11110	10770	12110	11330	94	3430	500	8240	10	1	18894839	2165	48.97	1.62	12	0.12	234.00	7094.00	12750	20230619	-10.12	7300	20231010	56.99	11990	-4.42	20240529	8000	43.25	20240105	12750	-10.12	20230619	7300	56.99	20231010	6.49	N	290550	500	94 억		479099	N	N	38	N	00	N
18	20240529	161123	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11450	150	2	1.33	7489452150	639848	271.06	11310	11990	11210	14690	7910	11300	11705.20	2.32	0	44012	11573	11436	11323	11186	11073	11380	11130	94	3390	500	8130	10	1	18894839	2163	48.93	1.61	12	3.39	234.00	7094.00	12750	20230619	-10.20	7300	20231010	56.85	11990	-4.50	20240529	8000	43.12	20240105	12750	-10.20	20230619	7300	56.85	20231010	6.44	N	290550	500	94 억		439058	N	N	37	N	00	N
19	20240529	151122	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11450	150	2	1.33	7366271680	629091	266.50	11310	11990	11210	14690	7910	11300	11709.52	2.32	0	44150	11573	11436	11323	11186	11073	11380	11130	94	3390	500	8130	10	1	18894839	2163	48.93	1.61	12	3.33	234.00	7094.00	12750	20230619	-10.20	7300	20231010	56.85	11990	-4.50	20240529	8000	43.12	20240105	12750	-10.20	20230619	7300	56.85	20231010	6.44	N	290550	500	94 억		439058	N	N	103	N	00	N
20	20240529	141123	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11500	200	2	1.77	7188571890	613565	259.92	11310	11990	11210	14690	7910	11300	11716.21	2.32	0	40695	11573	11436	11323	11186	11073	11380	11130	94	3390	500	8130	10	1	18894839	2173	49.15	1.62	12	3.25	234.00	7094.00	12750	20230619	-9.80	7300	20231010	57.53	11990	-4.09	20240529	8000	43.75	20240105	12750	-9.80	20230619	7300	57.53	20231010	6.44	N	290550	500	94 억		439058	N	N	103	N	00	N
21	20240529	131125	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11590	290	2	2.57	6723050060	572803	242.65	11310	11990	11210	14690	7910	11300	11737.26	2.32	0	43506	11573	11436	11323	11186	11073	11380	11130	94	3390	500	8130	10	1	18894839	2190	49.53	1.63	12	3.03	234.00	7094.00	12750	20230619	-9.10	7300	20231010	58.77	11990	-3.34	20240529	8000	44.88	20240105	12750	-9.10	20230619	7300	58.77	20231010	6.44	N	290550	500	94 억		439058	N	N	103	N	00	N
22	20240529	121124	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11460	160	2	1.42	6363050720	541622	229.45	11310	11990	11210	14690	7910	11300	11748.31	2.32	0	52298	11573	11436	11323	11186	11073	11380	11130	94	3390	500	8130	10	1	18894839	2165	48.97	1.62	12	2.87	234.00	7094.00	12750	20230619	-10.12	7300	20231010	56.99	11990	-4.42	20240529	8000	43.25	20240105	12750	-10.12	20230619	7300	56.99	20231010	6.44	N	290550	500	94 억		439058	N	N	103	N	00	N
23	20240529	111124	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11640	340	2	3.01	5795839270	492367	208.58	11310	11990	11210	14690	7910	11300	11771.57	2.32	0	66914	11573	11436	11323	11186	11073	11380	11130	94	3390	500	8130	10	1	18894839	2199	49.74	1.64	12	2.61	234.00	7094.00	12750	20230619	-8.71	7300	20231010	59.45	11990	-2.92	20240529	8000	45.50	20240105	12750	-8.71	20230619	7300	59.45	20231010	6.44	N	290550	500	94 억		439058	N	N	103	N	00	N
24	20240529	101117	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11890	590	2	5.22	4688213390	398561	168.84	11310	11990	11210	14690	7910	11300	11763.09	2.32	0	77369	11573	11436	11323	11186	11073	11380	11130	94	3390	500	8130	10	1	18894839	2247	50.81	1.68	12	2.11	234.00	7094.00	12750	20230619	-6.75	7300	20231010	62.88	11990	-0.83	20240529	8000	48.62	20240105	12750	-6.75	20230619	7300	62.88	20231010	6.44	N	290550	500	94 억		439058	N	N	103	N	00	N
25	20240529	091118	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11310	10	2	0.09	210591650	18617	7.89	11310	11410	11210	14690	7910	11300	11311.92	2.32	0	298	11573	11436	11323	11186	11073	11380	11130	94	3390	500	8130	10	1	18894839	2137	48.33	1.59	12	0.10	234.00	7094.00	12750	20230619	-11.29	7300	20231010	54.93	11900	-4.96	20240523	8000	41.38	20240105	12750	-11.29	20230619	7300	54.93	20231010	6.44	N	290550	500	94 억		439058	N	N	103	N	00	N
26	20240528	161114	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11300	-260	5	-2.25	2662765750	235256	73.81	11450	11460	11210	15020	8100	11560	11316.52	2.27	0	9231	12046	11802	11556	11312	11066	11680	11190	94	3460	500	8320	10	1	18894839	2135	48.29	1.59	12	1.25	234.00	7094.00	12750	20230619	-11.37	7300	20231010	54.79	11900	-5.04	20240523	8000	41.25	20240105	12750	-11.37	20230619	7300	54.79	20231010	6.37	N	290550	500	94 억		429250	N	N	103	N	00	N
27	20240528	151117	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11350	-210	5	-1.82	2597052400	229450	71.99	11450	11460	11210	15020	8100	11560	11316.48	2.27	0	7757	12046	11802	11556	11312	11066	11680	11190	94	3460	500	8320	10	1	18894839	2145	48.50	1.60	12	1.21	234.00	7094.00	12750	20230619	-10.98	7300	20231010	55.48	11900	-4.62	20240523	8000	41.88	20240105	12750	-10.98	20230619	7300	55.48	20231010	6.37	N	290550	500	94 억		429250	N	N	51	N	00	N
28	20240528	141120	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11350	-210	5	-1.82	2372930420	209674	65.79	11450	11460	11210	15020	8100	11560	11314.90	2.27	0	3038	12046	11802	11556	11312	11066	11680	11190	94	3460	500	8320	10	1	18894839	2145	48.50	1.60	12	1.11	234.00	7094.00	12750	20230619	-10.98	7300	20231010	55.48	11900	-4.62	20240523	8000	41.88	20240105	12750	-10.98	20230619	7300	55.48	20231010	6.37	N	290550	500	94 억		429250	N	N	51	N	00	N
29	20240528	131114	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11260	-300	5	-2.60	2212572380	195463	61.33	11450	11460	11210	15020	8100	11560	11317.16	2.27	0	-277	12046	11802	11556	11312	11066	11680	11190	94	3460	500	8320	10	1	18894839	2128	48.12	1.59	12	1.03	234.00	7094.00	12750	20230619	-11.69	7300	20231010	54.25	11900	-5.38	20240523	8000	40.75	20240105	12750	-11.69	20230619	7300	54.25	20231010	6.37	N	290550	500	94 억		429250	N	N	51	N	00	N
30	20240528	121115	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11340	-220	5	-1.90	1985044190	175299	55.00	11450	11460	11210	15020	8100	11560	11321.04	2.27	0	-980	12046	11802	11556	11312	11066	11680	11190	94	3460	500	8320	10	1	18894839	2143	48.46	1.60	12	0.93	234.00	7094.00	12750	20230619	-11.06	7300	20231010	55.34	11900	-4.71	20240523	8000	41.75	20240105	12750	-11.06	20230619	7300	55.34	20231010	6.37	N	290550	500	94 억		429250	N	N	51	N	00	N
31	20240528	111100	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11320	-240	5	-2.08	1869992940	165127	51.81	11450	11460	11210	15020	8100	11560	11321.69	2.27	0	-1652	12046	11802	11556	11312	11066	11680	11190	94	3460	500	8320	10	1	18894839	2139	48.38	1.60	12	0.87	234.00	7094.00	12750	20230619	-11.22	7300	20231010	55.07	11900	-4.87	20240523	8000	41.50	20240105	12750	-11.22	20230619	7300	55.07	20231010	6.37	N	290550	500	94 억		429250	N	N	51	N	00	N
32	20240528	101116	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11270	-290	5	-2.51	1427202300	125778	39.46	11450	11460	11240	15020	8100	11560	11343.55	2.27	0	-12452	12046	11802	11556	11312	11066	11680	11190	94	3460	500	8320	10	1	18894839	2129	48.16	1.59	12	0.67	234.00	7094.00	12750	20230619	-11.61	7300	20231010	54.38	11900	-5.29	20240523	8000	40.88	20240105	12750	-11.61	20230619	7300	54.38	20231010	6.37	N	290550	500	94 억		429250	N	N	51	N	00	N
33	20240528	091119	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11400	-160	5	-1.38	345335860	30293	9.50	11450	11450	11340	15020	8100	11560	11388.54	2.27	0	4568	12046	11802	11556	11312	11066	11680	11190	94	3460	500	8320	10	1	18894839	2154	48.72	1.61	12	0.16	234.00	7094.00	12750	20230619	-10.59	7300	20231010	56.16	11900	-4.20	20240523	8000	42.50	20240105	12750	-10.59	20230619	7300	56.16	20231010	6.37	N	290550	500	94 억		429250	N	N	51	N	00	N
34	20240527	161101	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11560	20	2	0.17	3588919210	311774	79.48	11720	11800	11310	15000	8080	11540	11511.14	2.51	0	-44144	11966	11752	11536	11322	11106	11645	11215	94	3460	500	8300	10	1	18894839	2184	49.40	1.63	12	1.65	234.00	7094.00	12750	20230619	-9.33	7300	20231010	58.36	11900	-2.86	20240523	8000	44.50	20240105	12750	-9.33	20230619	7300	58.36	20231010	6.10	N	290550	500	94 억		473707	N	N	51	N	00	N
35	20240527	151117	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11620	80	2	0.69	3461800900	300786	76.68	11720	11800	11310	15000	8080	11540	11509.18	2.51	0	-45572	11966	11752	11536	11322	11106	11645	11215	94	3460	500	8300	10	1	18894839	2196	49.66	1.64	12	1.59	234.00	7094.00	12750	20230619	-8.86	7300	20231010	59.18	11900	-2.35	20240523	8000	45.25	20240105	12750	-8.86	20230619	7300	59.18	20231010	6.10	N	290550	500	94 억		473707	N	N	163	N	00	N
36	20240527	141114	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11320	-220	5	-1.91	2646405180	229855	58.60	11720	11800	11310	15000	8080	11540	11513.37	2.51	0	-55600	11966	11752	11536	11322	11106	11645	11215	94	3460	500	8300	10	1	18894839	2139	48.38	1.60	12	1.22	234.00	7094.00	12750	20230619	-11.22	7300	20231010	55.07	11900	-4.87	20240523	8000	41.50	20240105	12750	-11.22	20230619	7300	55.07	20231010	6.10	N	290550	500	94 억		473707	N	N	163	N	00	N
37	20240527	131114	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11390	-150	5	-1.30	2416055170	209538	53.42	11720	11800	11320	15000	8080	11540	11530.39	2.51	0	-48383	11966	11752	11536	11322	11106	11645	11215	94	3460	500	8300	10	1	18894839	2152	48.68	1.61	12	1.11	234.00	7094.00	12750	20230619	-10.67	7300	20231010	56.03	11900	-4.29	20240523	8000	42.38	20240105	12750	-10.67	20230619	7300	56.03	20231010	6.10	N	290550	500	94 억		473707	N	N	163	N	00	N
38	20240527	121113	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11360	-180	5	-1.56	2185153340	189193	48.23	11720	11800	11350	15000	8080	11540	11549.86	2.51	0	-42890	11966	11752	11536	11322	11106	11645	11215	94	3460	500	8300	10	1	18894839	2146	48.55	1.60	12	1.00	234.00	7094.00	12750	20230619	-10.90	7300	20231010	55.62	11900	-4.54	20240523	8000	42.00	20240105	12750	-10.90	20230619	7300	55.62	20231010	6.10	N	290550	500	94 억		473707	N	N	163	N	00	N
39	20240527	111113	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11470	-70	5	-0.61	1766115310	152460	38.87	11720	11800	11420	15000	8080	11540	11584.12	2.51	0	-31158	11966	11752	11536	11322	11106	11645	11215	94	3460	500	8300	10	1	18894839	2167	49.02	1.62	12	0.81	234.00	7094.00	12750	20230619	-10.04	7300	20231010	57.12	11900	-3.61	20240523	8000	43.38	20240105	12750	-10.04	20230619	7300	57.12	20231010	6.10	N	290550	500	94 억		473707	N	N	163	N	00	N
40	20240527	101111	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11540	0	3	0.00	1384435400	119282	30.41	11720	11800	11420	15000	8080	11540	11606.41	2.51	0	-18153	11966	11752	11536	11322	11106	11645	11215	94	3460	500	8300	10	1	18894839	2180	49.32	1.63	12	0.63	234.00	7094.00	12750	20230619	-9.49	7300	20231010	58.08	11900	-3.03	20240523	8000	44.25	20240105	12750	-9.49	20230619	7300	58.08	20231010	6.10	N	290550	500	94 억		473707	N	N	163	N	00	N
41	20240527	091114	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11680	140	2	1.21	531547150	45433	11.58	11720	11800	11560	15000	8080	11540	11699.58	2.51	0	-6659	11966	11752	11536	11322	11106	11645	11215	94	3460	500	8300	10	1	18894839	2207	49.91	1.65	12	0.24	234.00	7094.00	12750	20230619	-8.39	7300	20231010	60.00	11900	-1.85	20240523	8000	46.00	20240105	12750	-8.39	20230619	7300	60.00	20231010	6.10	N	290550	500	94 억		473707	N	N	163	N	00	N
42	20240524	161011	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11540	-120	5	-1.03	4499013270	390815	35.13	11650	11750	11320	15150	8170	11660	11511.06	2.63	0	-16341	12273	11966	11593	11286	10913	12120	11440	94	3490	500	8390	10	1	18894839	2180	49.32	1.63	12	2.07	234.00	7094.00	12750	20230619	-9.49	7300	20231010	58.08	11900	-3.03	20240523	8000	44.25	20240105	12750	-9.49	20230619	7300	58.08	20231010	5.91	N	290550	500	94 억		496416	N	N	163	N	00	N
43	20240524	151012	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11360	-300	5	-2.57	4338839900	376808	33.87	11650	11750	11350	15150	8170	11660	11513.91	2.63	0	-12706	12273	11966	11593	11286	10913	12120	11440	94	3490	500	8390	10	1	18894839	2146	48.55	1.60	12	1.99	234.00	7094.00	12750	20230619	-10.90	7300	20231010	55.62	11900	-4.54	20240523	8000	42.00	20240105	12750	-10.90	20230619	7300	55.62	20231010	5.91	N	290550	500	94 억		496416	N	N	247	N	00	N
44	20240524	141018	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11490	-170	5	-1.46	3487337060	302337	27.18	11650	11750	11370	15150	8170	11660	11533.72	2.63	0	-12034	12273	11966	11593	11286	10913	12120	11440	94	3490	500	8390	10	1	18894839	2171	49.10	1.62	12	1.60	234.00	7094.00	12750	20230619	-9.88	7300	20231010	57.40	11900	-3.45	20240523	8000	43.62	20240105	12750	-9.88	20230619	7300	57.40	20231010	5.91	N	290550	500	94 억		496416	N	N	247	N	00	N
45	20240524	131013	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11500	-160	5	-1.37	3259542750	282525	25.40	11650	11750	11370	15150	8170	11660	11536.26	2.63	0	-12553	12273	11966	11593	11286	10913	12120	11440	94	3490	500	8390	10	1	18894839	2173	49.15	1.62	12	1.50	234.00	7094.00	12750	20230619	-9.80	7300	20231010	57.53	11900	-3.36	20240523	8000	43.75	20240105	12750	-9.80	20230619	7300	57.53	20231010	5.91	N	290550	500	94 억		496416	N	N	247	N	00	N
46	20240524	121015	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11430	-230	5	-1.97	2697315540	233292	20.97	11650	11750	11390	15150	8170	11660	11561.08	2.63	0	-3367	12273	11966	11593	11286	10913	12120	11440	94	3490	500	8390	10	1	18894839	2160	48.85	1.61	12	1.23	234.00	7094.00	12750	20230619	-10.35	7300	20231010	56.58	11900	-3.95	20240523	8000	42.88	20240105	12750	-10.35	20230619	7300	56.58	20231010	5.91	N	290550	500	94 억		496416	N	N	247	N	00	N
47	20240524	111012	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11510	-150	5	-1.29	2411936030	208409	18.73	11650	11750	11390	15150	8170	11660	11572.20	2.63	0	-1643	12273	11966	11593	11286	10913	12120	11440	94	3490	500	8390	10	1	18894839	2175	49.19	1.62	12	1.10	234.00	7094.00	12750	20230619	-9.73	7300	20231010	57.67	11900	-3.28	20240523	8000	43.88	20240105	12750	-9.73	20230619	7300	57.67	20231010	5.91	N	290550	500	94 억		496416	N	N	247	N	00	N
48	20240524	101020	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11720	60	2	0.51	1799682490	155700	14.00	11650	11750	11390	15150	8170	11660	11557.27	2.63	0	899	12273	11966	11593	11286	10913	12120	11440	94	3490	500	8390	10	1	18894839	2214	50.09	1.65	12	0.82	234.00	7094.00	12750	20230619	-8.08	7300	20231010	60.55	11900	-1.51	20240523	8000	46.50	20240105	12750	-8.08	20230619	7300	60.55	20231010	5.91	N	290550	500	94 억		496416	N	N	247	N	00	N
49	20240524	091013	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11490	-170	5	-1.46	619579300	53620	4.82	11650	11660	11450	15150	8170	11660	11550.71	2.63	0	-6161	12273	11966	11593	11286	10913	12120	11440	94	3490	500	8390	10	1	18894839	2171	49.10	1.62	12	0.28	234.00	7094.00	12750	20230619	-9.88	7300	20231010	57.40	11900	-3.45	20240523	8000	43.62	20240105	12750	-9.88	20230619	7300	57.40	20231010	5.91	N	290550	500	94 억		496416	N	N	247	N	00	N
50	20240523	161011	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11660	230	2	2.01	12839538270	1108587	120.39	11550	11900	11220	14850	8010	11430	11581.79	2.82	0	-25539	12190	11810	11100	10720	10010	12000	10910	94	3420	500	8220	10	1	18894839	2203	49.83	1.64	12	5.87	234.00	7094.00	12750	20230619	-8.55	7300	20231010	59.73	11900	-2.02	20240523	8000	45.75	20240105	12750	-8.55	20230619	7300	59.73	20231010	5.93	N	290550	500	94 억		533713	N	N	247	N	00	N
51	20240523	151013	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11650	220	2	1.92	12582701440	1086550	117.99	11550	11900	11220	14850	8010	11430	11580.42	2.82	0	-26548	12190	11810	11100	10720	10010	12000	10910	94	3420	500	8220	10	1	18894839	2201	49.79	1.64	12	5.75	234.00	7094.00	12750	20230619	-8.63	7300	20231010	59.59	11900	-2.10	20240523	8000	45.62	20240105	12750	-8.63	20230619	7300	59.59	20231010	5.93	N	290550	500	94 억		533713	N	N	564	N	00	N
52	20240523	141016	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11710	280	2	2.45	11993141510	1036267	112.53	11550	11900	11220	14850	8010	11430	11573.41	2.82	0	-29670	12190	11810	11100	10720	10010	12000	10910	94	3420	500	8220	10	1	18894839	2213	50.04	1.65	12	5.48	234.00	7094.00	12750	20230619	-8.16	7300	20231010	60.41	11900	-1.60	20240523	8000	46.38	20240105	12750	-8.16	20230619	7300	60.41	20231010	5.93	N	290550	500	94 억		533713	N	N	564	N	00	N
53	20240523	131015	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11720	290	2	2.54	11204992220	968837	105.21	11550	11900	11220	14850	8010	11430	11565.40	2.82	0	-38498	12190	11810	11100	10720	10010	12000	10910	94	3420	500	8220	10	1	18894839	2214	50.09	1.65	12	5.13	234.00	7094.00	12750	20230619	-8.08	7300	20231010	60.55	11900	-1.51	20240523	8000	46.50	20240105	12750	-8.08	20230619	7300	60.55	20231010	5.93	N	290550	500	94 억		533713	N	N	564	N	00	N
54	20240523	121011	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11680	250	2	2.19	10405108660	900768	97.82	11550	11900	11220	14850	8010	11430	11551.37	2.82	0	-28669	12190	11810	11100	10720	10010	12000	10910	94	3420	500	8220	10	1	18894839	2207	49.91	1.65	12	4.77	234.00	7094.00	12750	20230619	-8.39	7300	20231010	60.00	11900	-1.85	20240523	8000	46.00	20240105	12750	-8.39	20230619	7300	60.00	20231010	5.93	N	290550	500	94 억		533713	N	N	564	N	00	N
55	20240523	111009	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11550	120	2	1.05	9089229950	787703	85.54	11550	11900	11220	14850	8010	11430	11538.90	2.82	0	-15880	12190	11810	11100	10720	10010	12000	10910	94	3420	500	8220	10	1	18894839	2182	49.36	1.63	12	4.17	234.00	7094.00	12750	20230619	-9.41	7300	20231010	58.22	11900	-2.94	20240523	8000	44.38	20240105	12750	-9.41	20230619	7300	58.22	20231010	5.93	N	290550	500	94 억		533713	N	N	564	N	00	N
56	20240523	101012	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11470	40	2	0.35	5331479310	466516	50.66	11550	11580	11220	14850	8010	11430	11428.29	2.82	0	-50888	12190	11810	11100	10720	10010	12000	10910	94	3420	500	8220	10	1	18894839	2167	49.02	1.62	12	2.47	234.00	7094.00	12750	20230619	-10.04	7300	20231010	57.12	11580	-0.95	20240523	8000	43.38	20240105	12750	-10.04	20230619	7300	57.12	20231010	5.93	N	290550	500	94 억		533713	N	N	564	N	00	N
57	20240523	091017	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11240	-190	5	-1.66	1328861640	116326	12.63	11550	11580	11220	14850	8010	11430	11423.60	2.82	0	-40850	12190	11810	11100	10720	10010	12000	10910	94	3420	500	8220	10	1	18894839	2124	48.03	1.58	12	0.62	234.00	7094.00	12750	20230619	-11.84	7300	20231010	53.97	11580	-2.94	20240523	8000	40.50	20240105	12750	-11.84	20230619	7300	53.97	20231010	5.93	N	290550	500	94 억		533713	N	N	564	N	00	N
58	20240522	161002	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11430	980	2	9.38	10148054200	908973	1547.90	10460	11480	10390	13580	7320	10450	11162.09	2.80	0	10285	10710	10580	10390	10260	10070	10645	10325	94	3130	500	7520	10	1	18894839	2160	48.85	1.61	12	4.81	234.00	7094.00	12750	20230619	-10.35	7300	20231010	56.58	11480	-0.44	20240522	8000	42.88	20240105	12750	-10.35	20230619	7300	56.58	20231010	5.98	N	290550	500	94 억		529201	N	N	564	N	00	N
59	20240522	151010	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11210	760	2	7.27	8060051960	725674	1235.76	10460	11470	10390	13580	7320	10450	11106.99	2.80	0	24524	10710	10580	10390	10260	10070	10645	10325	94	3130	500	7520	10	1	18894839	2118	47.91	1.58	12	3.84	234.00	7094.00	12750	20230619	-12.08	7300	20231010	53.56	11470	-2.27	20240522	8000	40.12	20240105	12750	-12.08	20230619	7300	53.56	20231010	5.98	N	290550	500	94 억		529201	N	N	384	N	00	N
60	20240522	141009	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11200	750	2	7.18	6954970100	626800	1067.38	10460	11470	10390	13580	7320	10450	11096.00	2.80	0	29074	10710	10580	10390	10260	10070	10645	10325	94	3130	500	7520	10	1	18894839	2116	47.86	1.58	12	3.32	234.00	7094.00	12750	20230619	-12.16	7300	20231010	53.42	11470	-2.35	20240522	8000	40.00	20240105	12750	-12.16	20230619	7300	53.42	20231010	5.98	N	290550	500	94 억		529201	N	N	384	N	00	N
61	20240522	131006	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11140	690	2	6.60	5590444800	504913	859.82	10460	11470	10390	13580	7320	10450	11072.10	2.80	0	17162	10710	10580	10390	10260	10070	10645	10325	94	3130	500	7520	10	1	18894839	2105	47.61	1.57	12	2.67	234.00	7094.00	12750	20230619	-12.63	7300	20231010	52.60	11470	-2.88	20240522	8000	39.25	20240105	12750	-12.63	20230619	7300	52.60	20231010	5.98	N	290550	500	94 억		529201	N	N	384	N	00	N
62	20240522	121125	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10890	440	2	4.21	1368950410	127580	217.26	10460	10970	10390	13580	7320	10450	10730.13	2.80	0	-1374	10710	10580	10390	10260	10070	10645	10325	94	3130	500	7520	10	1	18894839	2058	46.54	1.54	12	0.68	234.00	7094.00	12750	20230619	-14.59	7300	20231010	49.18	10970	-0.73	20240522	8000	36.12	20240105	12750	-14.59	20230619	7300	49.18	20231010	5.98	N	290550	500	94 억		529201	N	N	384	N	00	N
63	20240522	111012	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10530	80	2	0.77	300472350	28713	48.90	10460	10540	10390	13580	7320	10450	10464.68	2.80	0	7369	10710	10580	10390	10260	10070	10645	10325	94	3130	500	7520	10	1	18894839	1990	45.00	1.48	12	0.15	234.00	7094.00	12750	20230619	-17.41	7300	20231010	44.25	10850	-2.95	20240516	8000	31.62	20240105	12750	-17.41	20230619	7300	44.25	20231010	5.98	N	290550	500	94 억		529201	N	N	384	N	00	N
64	20240522	101008	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10480	30	2	0.29	154268480	14748	25.11	10460	10530	10390	13580	7320	10450	10460.30	2.80	0	5726	10710	10580	10390	10260	10070	10645	10325	94	3130	500	7520	10	1	18894839	1980	44.79	1.48	12	0.08	234.00	7094.00	12750	20230619	-17.80	7300	20231010	43.56	10850	-3.41	20240516	8000	31.00	20240105	12750	-17.80	20230619	7300	43.56	20231010	5.98	N	290550	500	94 억		529201	N	N	384	N	00	N
65	20240522	091010	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10500	50	2	0.48	58759620	5629	9.59	10460	10530	10390	13580	7320	10450	10438.73	2.80	0	3090	10710	10580	10390	10260	10070	10645	10325	94	3130	500	7520	10	1	18894839	1984	44.87	1.48	12	0.03	234.00	7094.00	12750	20230619	-17.65	7300	20231010	43.84	10850	-3.23	20240516	8000	31.25	20240105	12750	-17.65	20230619	7300	43.84	20231010	5.98	N	290550	500	94 억		529201	N	N	384	N	00	N
66	20240521	160954	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10450	150	2	1.46	610975150	58722	74.14	10200	10520	10200	13390	7210	10300	10404.46	2.83	0	-4195	10573	10436	10293	10156	10013	10365	10085	94	3090	500	7410	10	1	18894839	1975	44.66	1.47	12	0.31	234.00	7094.00	12750	20230619	-18.04	7300	20231010	43.15	10850	-3.69	20240516	8000	30.62	20240105	12750	-18.04	20230619	7300	43.15	20231010	6.07	N	290550	500	94 억		535448	N	N	361	N	00	N
67	20240521	151005	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10430	130	2	1.26	516318420	49677	62.72	10200	10520	10200	13390	7210	10300	10393.51	2.83	0	-3259	10573	10436	10293	10156	10013	10365	10085	94	3090	500	7410	10	1	18894839	1971	44.57	1.47	12	0.26	234.00	7094.00	12750	20230619	-18.20	7300	20231010	42.88	10850	-3.87	20240516	8000	30.38	20240105	12750	-18.20	20230619	7300	42.88	20231010	6.07	N	290550	500	94 억		535448	N	N	160	N	00	N
68	20240521	141005	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10410	110	2	1.07	440347930	42382	53.51	10200	10520	10200	13390	7210	10300	10389.98	2.83	0	-414	10573	10436	10293	10156	10013	10365	10085	94	3090	500	7410	10	1	18894839	1967	44.49	1.47	12	0.22	234.00	7094.00	12750	20230619	-18.35	7300	20231010	42.60	10850	-4.06	20240516	8000	30.13	20240105	12750	-18.35	20230619	7300	42.60	20231010	6.07	N	290550	500	94 억		535448	N	N	160	N	00	N
69	20240521	131005	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10360	60	2	0.58	401802140	38670	48.82	10200	10520	10200	13390	7210	10300	10390.54	2.83	0	-710	10573	10436	10293	10156	10013	10365	10085	94	3090	500	7410	10	1	18894839	1958	44.27	1.46	12	0.20	234.00	7094.00	12750	20230619	-18.75	7300	20231010	41.92	10850	-4.52	20240516	8000	29.50	20240105	12750	-18.75	20230619	7300	41.92	20231010	6.07	N	290550	500	94 억		535448	N	N	160	N	00	N
70	20240521	121001	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10390	90	2	0.87	361630800	34781	43.91	10200	10520	10200	13390	7210	10300	10397.37	2.83	0	-1870	10573	10436	10293	10156	10013	10365	10085	94	3090	500	7410	10	1	18894839	1963	44.40	1.46	12	0.18	234.00	7094.00	12750	20230619	-18.51	7300	20231010	42.33	10850	-4.24	20240516	8000	29.88	20240105	12750	-18.51	20230619	7300	42.33	20231010	6.07	N	290550	500	94 억		535448	N	N	160	N	00	N
71	20240521	111002	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10510	210	2	2.04	295549120	28446	35.91	10200	10520	10200	13390	7210	10300	10389.83	2.83	0	2665	10573	10436	10293	10156	10013	10365	10085	94	3090	500	7410	10	1	18894839	1986	44.91	1.48	12	0.15	234.00	7094.00	12750	20230619	-17.57	7300	20231010	43.97	10850	-3.13	20240516	8000	31.38	20240105	12750	-17.57	20230619	7300	43.97	20231010	6.07	N	290550	500	94 억		535448	N	N	160	N	00	N
72	20240521	101003	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10310	10	2	0.10	125515240	12173	15.37	10200	10400	10200	13390	7210	10300	10310.95	2.83	0	2849	10573	10436	10293	10156	10013	10365	10085	94	3090	500	7410	10	1	18894839	1948	44.06	1.45	12	0.06	234.00	7094.00	12750	20230619	-19.14	7300	20231010	41.23	10850	-4.98	20240516	8000	28.88	20240105	12750	-19.14	20230619	7300	41.23	20231010	6.07	N	290550	500	94 억		535448	N	N	160	N	00	N
73	20240521	091000	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10280	-20	5	-0.19	19840570	1940	2.45	10200	10300	10200	13390	7210	10300	10227.10	2.83	0	981	10573	10436	10293	10156	10013	10365	10085	94	3090	500	7410	10	1	18894839	1942	43.93	1.45	12	0.01	234.00	7094.00	12750	20230619	-19.37	7300	20231010	40.82	10850	-5.25	20240516	8000	28.50	20240105	12750	-19.37	20230619	7300	40.82	20231010	6.07	N	290550	500	94 억		535448	N	N	160	N	00	N
74	20240517	161005	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10320	-70	5	-0.67	949029180	91760	46.95	10350	10510	10240	13500	7280	10390	10342.53	2.68	0	13837	11030	10710	10530	10210	10030	10620	10120	94	3110	500	7480	10	1	18894839	1950	44.10	1.45	12	0.49	234.00	7094.00	12750	20230619	-19.06	7300	20231010	41.37	10850	-4.88	20240516	8000	29.00	20240105	12750	-19.06	20230619	7300	41.37	20231010	5.92	N	290550	500	94 억		506719	N	N	153	N	00	N
75	20240517	151008	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10400	10	2	0.10	914557480	88427	45.24	10350	10510	10240	13500	7280	10390	10342.51	2.68	0	13681	11030	10710	10530	10210	10030	10620	10120	94	3110	500	7480	10	1	18894839	1965	44.44	1.47	12	0.47	234.00	7094.00	12750	20230619	-18.43	7300	20231010	42.47	10850	-4.15	20240516	8000	30.00	20240105	12750	-18.43	20230619	7300	42.47	20231010	5.92	N	290550	500	94 억		506719	N	N	939	N	00	N
76	20240517	140959	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10280	-110	5	-1.06	762140710	73715	37.71	10350	10510	10240	13500	7280	10390	10339.02	2.68	0	13843	11030	10710	10530	10210	10030	10620	10120	94	3110	500	7480	10	1	18894839	1942	43.93	1.45	12	0.39	234.00	7094.00	12750	20230619	-19.37	7300	20231010	40.82	10850	-5.25	20240516	8000	28.50	20240105	12750	-19.37	20230619	7300	40.82	20231010	5.92	N	290550	500	94 억		506719	N	N	939	N	00	N
77	20240517	130952	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10250	-140	5	-1.35	689770040	66665	34.11	10350	10510	10250	13500	7280	10390	10346.81	2.68	0	12718	11030	10710	10530	10210	10030	10620	10120	94	3110	500	7480	10	1	18894839	1937	43.80	1.44	12	0.35	234.00	7094.00	12750	20230619	-19.61	7300	20231010	40.41	10850	-5.53	20240516	8000	28.12	20240105	12750	-19.61	20230619	7300	40.41	20231010	5.92	N	290550	500	94 억		506719	N	N	939	N	00	N
78	20240517	120952	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10360	-30	5	-0.29	619480500	59830	30.61	10350	10510	10260	13500	7280	10390	10354.01	2.68	0	11171	11030	10710	10530	10210	10030	10620	10120	94	3110	500	7480	10	1	18894839	1958	44.27	1.46	12	0.32	234.00	7094.00	12750	20230619	-18.75	7300	20231010	41.92	10850	-4.52	20240516	8000	29.50	20240105	12750	-18.75	20230619	7300	41.92	20231010	5.92	N	290550	500	94 억		506719	N	N	939	N	00	N
79	20240517	110952	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10370	-20	5	-0.19	240605010	23128	11.83	10350	10510	10320	13500	7280	10390	10403.19	2.68	0	951	11030	10710	10530	10210	10030	10620	10120	94	3110	500	7480	10	1	18894839	1959	44.32	1.46	12	0.12	234.00	7094.00	12750	20230619	-18.67	7300	20231010	42.05	10850	-4.42	20240516	8000	29.62	20240105	12750	-18.67	20230619	7300	42.05	20231010	5.92	N	290550	500	94 억		506719	N	N	939	N	00	N
80	20240517	100947	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10470	80	2	0.77	174850740	16809	8.60	10350	10510	10320	13500	7280	10390	10402.21	2.68	0	2827	11030	10710	10530	10210	10030	10620	10120	94	3110	500	7480	10	1	18894839	1978	44.74	1.48	12	0.09	234.00	7094.00	12750	20230619	-17.88	7300	20231010	43.42	10850	-3.50	20240516	8000	30.88	20240105	12750	-17.88	20230619	7300	43.42	20231010	5.92	N	290550	500	94 억		506719	N	N	939	N	00	N
81	20240517	090954	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10340	-50	5	-0.48	27509350	2658	1.36	10350	10390	10340	13500	7280	10390	10349.64	2.68	0	959	11030	10710	10530	10210	10030	10620	10120	94	3110	500	7480	10	1	18894839	1954	44.19	1.46	12	0.01	234.00	7094.00	12750	20230619	-18.90	7300	20231010	41.64	10850	-4.70	20240516	8000	29.25	20240105	12750	-18.90	20230619	7300	41.64	20231010	5.92	N	290550	500	94 억		506719	N	N	939	N	00	N
82	20240516	160945	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10390	-60	5	-0.57	2057947370	194548	114.17	10670	10850	10350	13580	7320	10450	10578.56	2.68	0	4213	10963	10706	10403	10146	9843	10835	10275	94	3130	500	7520	10	1	18894839	1963	44.40	1.46	12	1.03	234.00	7094.00	12750	20230619	-18.51	7300	20231010	42.33	10850	-4.24	20240516	8000	29.88	20240105	12750	-18.51	20230619	7300	42.33	20231010	5.91	N	290550	500	94 억		505731	N	N	939	N	00	N
83	20240516	150943	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10400	-50	5	-0.48	1999112260	188885	110.84	10670	10850	10350	13580	7320	10450	10583.75	2.68	0	3548	10963	10706	10403	10146	9843	10835	10275	94	3130	500	7520	10	1	18894839	1965	44.44	1.47	12	1.00	234.00	7094.00	12750	20230619	-18.43	7300	20231010	42.47	10850	-4.15	20240516	8000	30.00	20240105	12750	-18.43	20230619	7300	42.47	20231010	5.91	N	290550	500	94 억		505731	N	N	135	N	00	N
84	20240516	140950	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10470	20	2	0.19	1762945390	166194	97.53	10670	10850	10420	13580	7320	10450	10607.76	2.68	0	4828	10963	10706	10403	10146	9843	10835	10275	94	3130	500	7520	10	1	18894839	1978	44.74	1.48	12	0.88	234.00	7094.00	12750	20230619	-17.88	7300	20231010	43.42	10850	-3.50	20240516	8000	30.88	20240105	12750	-17.88	20230619	7300	43.42	20231010	5.91	N	290550	500	94 억		505731	N	N	135	N	00	N
85	20240516	130944	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10490	40	2	0.38	1716143600	161726	94.90	10670	10850	10420	13580	7320	10450	10611.43	2.68	0	5254	10963	10706	10403	10146	9843	10835	10275	94	3130	500	7520	10	1	18894839	1982	44.83	1.48	12	0.86	234.00	7094.00	12750	20230619	-17.73	7300	20231010	43.70	10850	-3.32	20240516	8000	31.12	20240105	12750	-17.73	20230619	7300	43.70	20231010	5.91	N	290550	500	94 억		505731	N	N	135	N	00	N
86	20240516	120941	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10520	70	2	0.67	1617490100	152309	89.38	10670	10850	10470	13580	7320	10450	10619.79	2.68	0	9689	10963	10706	10403	10146	9843	10835	10275	94	3130	500	7520	10	1	18894839	1988	44.96	1.48	12	0.81	234.00	7094.00	12750	20230619	-17.49	7300	20231010	44.11	10850	-3.04	20240516	8000	31.50	20240105	12750	-17.49	20230619	7300	44.11	20231010	5.91	N	290550	500	94 억		505731	N	N	135	N	00	N
87	20240516	110940	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10520	70	2	0.67	1418236500	133402	78.28	10670	10850	10500	13580	7320	10450	10631.30	2.68	0	14517	10963	10706	10403	10146	9843	10835	10275	94	3130	500	7520	10	1	18894839	1988	44.96	1.48	12	0.71	234.00	7094.00	12750	20230619	-17.49	7300	20231010	44.11	10850	-3.04	20240516	8000	31.50	20240105	12750	-17.49	20230619	7300	44.11	20231010	5.91	N	290550	500	94 억		505731	N	N	135	N	00	N
88	20240516	100944	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10600	150	2	1.44	647621780	60873	35.72	10670	10850	10540	13580	7320	10450	10638.90	2.68	0	6314	10963	10706	10403	10146	9843	10835	10275	94	3130	500	7520	10	1	18894839	2003	45.30	1.49	12	0.32	234.00	7094.00	12750	20230619	-16.86	7300	20231010	45.21	10850	-2.30	20240516	8000	32.50	20240105	12750	-16.86	20230619	7300	45.21	20231010	5.91	N	290550	500	94 억		505731	N	N	135	N	00	N
89	20240516	090944	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10620	170	2	1.63	294638640	27557	16.17	10670	10850	10620	13580	7320	10450	10691.97	2.68	0	-1640	10963	10706	10403	10146	9843	10835	10275	94	3130	500	7520	10	1	18894839	2007	45.38	1.50	12	0.15	234.00	7094.00	12750	20230619	-16.71	7300	20231010	45.48	10850	-2.12	20240516	8000	32.75	20240105	12750	-16.71	20230619	7300	45.48	20231010	5.91	N	290550	500	94 억		505731	N	N	135	N	00	N
90	20240514	160955	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10450	20	2	0.19	1769603840	169499	58.06	10410	10660	10100	13550	7310	10430	10440.23	2.65	0	3134	11143	10786	10333	9976	9523	10965	10155	94	3120	500	7500	10	1	18894839	1975	44.66	1.47	12	0.90	234.00	7094.00	12750	20230619	-18.04	7300	20231010	43.15	10690	-2.25	20240513	8000	30.62	20240105	12750	-18.04	20230619	7300	43.15	20231010	5.85	N	290550	500	94 억		500891	N	N	135	N	00	N
91	20240514	150957	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10450	20	2	0.19	1722410120	164973	56.51	10410	10660	10100	13550	7310	10430	10440.58	2.65	0	2417	11143	10786	10333	9976	9523	10965	10155	94	3120	500	7500	10	1	18894839	1975	44.66	1.47	12	0.87	234.00	7094.00	12750	20230619	-18.04	7300	20231010	43.15	10690	-2.25	20240513	8000	30.62	20240105	12750	-18.04	20230619	7300	43.15	20231010	5.85	N	290550	500	94 억		500891	N	N	2	N	00	N
92	20240514	140956	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10470	40	2	0.38	1644442740	157511	53.95	10410	10660	10100	13550	7310	10430	10440.20	2.65	0	3136	11143	10786	10333	9976	9523	10965	10155	94	3120	500	7500	10	1	18894839	1978	44.74	1.48	12	0.83	234.00	7094.00	12750	20230619	-17.88	7300	20231010	43.42	10690	-2.06	20240513	8000	30.88	20240105	12750	-17.88	20230619	7300	43.42	20231010	5.85	N	290550	500	94 억		500891	N	N	2	N	00	N
93	20240514	130958	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10560	130	2	1.25	1565206570	149984	51.37	10410	10660	10100	13550	7310	10430	10435.84	2.65	0	5062	11143	10786	10333	9976	9523	10965	10155	94	3120	500	7500	10	1	18894839	1995	45.13	1.49	12	0.79	234.00	7094.00	12750	20230619	-17.18	7300	20231010	44.66	10690	-1.22	20240513	8000	32.00	20240105	12750	-17.18	20230619	7300	44.66	20231010	5.85	N	290550	500	94 억		500891	N	N	2	N	00	N
94	20240514	120954	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10600	170	2	1.63	1393366410	133726	45.81	10410	10660	10100	13550	7310	10430	10419.53	2.65	0	6126	11143	10786	10333	9976	9523	10965	10155	94	3120	500	7500	10	1	18894839	2003	45.30	1.49	12	0.71	234.00	7094.00	12750	20230619	-16.86	7300	20231010	45.21	10690	-0.84	20240513	8000	32.50	20240105	12750	-16.86	20230619	7300	45.21	20231010	5.85	N	290550	500	94 억		500891	N	N	2	N	00	N
95	20240514	110955	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10540	110	2	1.05	1076836930	103876	35.58	10410	10610	10100	13550	7310	10430	10366.31	2.65	0	9872	11143	10786	10333	9976	9523	10965	10155	94	3120	500	7500	10	1	18894839	1992	45.04	1.49	12	0.55	234.00	7094.00	12750	20230619	-17.33	7300	20231010	44.38	10690	-1.40	20240513	8000	31.75	20240105	12750	-17.33	20230619	7300	44.38	20231010	5.85	N	290550	500	94 억		500891	N	N	2	N	00	N
96	20240514	100952	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10450	20	2	0.19	802578630	77696	26.61	10410	10610	10100	13550	7310	10430	10329.19	2.65	0	2911	11143	10786	10333	9976	9523	10965	10155	94	3120	500	7500	10	1	18894839	1975	44.66	1.47	12	0.41	234.00	7094.00	12750	20230619	-18.04	7300	20231010	43.15	10690	-2.25	20240513	8000	30.62	20240105	12750	-18.04	20230619	7300	43.15	20231010	5.85	N	290550	500	94 억		500891	N	N	2	N	00	N
97	20240514	090954	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10330	-100	5	-0.96	92614200	8972	3.07	10410	10410	10220	13550	7310	10430	10317.38	2.65	0	19	11143	10786	10333	9976	9523	10965	10155	94	3120	500	7500	10	1	18894839	1952	44.15	1.46	12	0.05	234.00	7094.00	12750	20230619	-18.98	7300	20231010	41.51	10690	-3.37	20240513	8000	29.12	20240105	12750	-18.98	20230619	7300	41.51	20231010	5.85	N	290550	500	94 억		500891	N	N	2	N	00	N
98	20240513	160952	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10430	520	2	5.25	2987408770	289094	293.48	9920	10690	9880	12880	6940	9910	10333.43	2.34	0	62910	10190	10050	9930	9790	9670	9990	9730	94	2970	500	7130	10	1	18894839	1971	44.57	1.47	12	1.53	234.00	7094.00	12750	20230619	-18.20	7300	20231010	42.88	10690	-2.43	20240513	8000	30.38	20240105	12750	-18.20	20230619	7300	42.88	20231010	5.70	N	290550	500	94 억		442103	N	N	2	N	00	N
99	20240513	150954	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10390	480	2	4.84	2902974160	280986	285.25	9920	10690	9880	12880	6940	9910	10331.38	2.34	0	61594	10190	10050	9930	9790	9670	9990	9730	94	2970	500	7130	10	1	18894839	1963	44.40	1.46	12	1.49	234.00	7094.00	12750	20230619	-18.51	7300	20231010	42.33	10690	-2.81	20240513	8000	29.88	20240105	12750	-18.51	20230619	7300	42.33	20231010	5.70	N	290550	500	94 억		442103	N	N	16	N	00	N
100	20240513	140955	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10440	530	2	5.35	1958158810	191149	194.05	9920	10480	9880	12880	6940	9910	10244.15	2.34	0	45383	10190	10050	9930	9790	9670	9990	9730	94	2970	500	7130	10	1	18894839	1973	44.62	1.47	12	1.01	234.00	7094.00	12750	20230619	-18.12	7300	20231010	43.01	10480	-0.38	20240513	8000	30.50	20240105	12750	-18.12	20230619	7300	43.01	20231010	5.70	N	290550	500	94 억		442103	N	N	16	N	00	N
101	20240513	130949	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10120	210	2	2.12	1190489540	116925	118.70	9920	10350	9880	12880	6940	9910	10181.65	2.34	0	10742	10190	10050	9930	9790	9670	9990	9730	94	2970	500	7130	10	1	18894839	1912	43.25	1.43	12	0.62	234.00	7094.00	12750	20230619	-20.63	7300	20231010	38.63	10350	0.00	20240215	8000	26.50	20240105	12750	-20.63	20230619	7300	38.63	20231010	5.70	N	290550	500	94 억		442103	N	N	16	N	00	N
102	20240513	120952	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10120	210	2	2.12	1120899080	110049	111.72	9920	10350	9880	12880	6940	9910	10185.45	2.34	0	10059	10190	10050	9930	9790	9670	9990	9730	94	2970	500	7130	10	1	18894839	1912	43.25	1.43	12	0.58	234.00	7094.00	12750	20230619	-20.63	7300	20231010	38.63	10350	0.00	20240215	8000	26.50	20240105	12750	-20.63	20230619	7300	38.63	20231010	5.70	N	290550	500	94 억		442103	N	N	16	N	00	N
103	20240513	110952	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10190	280	2	2.83	989571580	97106	98.58	9920	10350	9880	12880	6940	9910	10190.63	2.34	0	12178	10190	10050	9930	9790	9670	9990	9730	94	2970	500	7130	10	1	18894839	1925	43.55	1.44	12	0.51	234.00	7094.00	12750	20230619	-20.08	7300	20231010	39.59	10350	0.00	20240215	8000	27.38	20240105	12750	-20.08	20230619	7300	39.59	20231010	5.70	N	290550	500	94 억		442103	N	N	16	N	00	N
104	20240513	100951	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10210	300	2	3.03	796498130	78069	79.25	9920	10350	9880	12880	6940	9910	10202.49	2.34	0	13718	10190	10050	9930	9790	9670	9990	9730	94	2970	500	7130	10	1	18894839	1929	43.63	1.44	12	0.41	234.00	7094.00	12750	20230619	-19.92	7300	20231010	39.86	10350	0.00	20240215	8000	27.62	20240105	12750	-19.92	20230619	7300	39.86	20231010	5.70	N	290550	500	94 억		442103	N	N	16	N	00	N
105	20240513	090954	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10010	100	2	1.01	22803000	2299	2.33	9920	10010	9880	12880	6940	9910	9918.66	2.34	0	-1949	10190	10050	9930	9790	9670	9990	9730	94	2970	500	7130	10	1	18894839	1891	42.78	1.41	12	0.01	234.00	7094.00	12750	20230619	-21.49	7300	20231010	37.12	10350	-3.29	20240215	8000	25.12	20240105	12750	-21.49	20230619	7300	37.12	20231010	5.70	N	290550	500	94 억		442103	N	N	16	N	00	N
106	20240510	160924	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9910	10	2	0.10	975199460	98181	47.54	9930	10070	9810	12870	6930	9900	9932.67	2.43	0	-17474	10460	10180	9870	9590	9280	10320	9730	94	2970	500	7120	10	1	18894839	1872	42.35	1.40	12	0.52	234.00	7094.00	12750	20230619	-22.27	7300	20231010	35.75	10350	-4.25	20240215	8000	23.88	20240105	12750	-22.27	20230619	7300	35.75	20231010	5.74	N	290550	500	94 억		458987	N	N	16	N	00	N
107	20240510	150932	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9920	20	2	0.20	938825290	94505	45.76	9930	10070	9810	12870	6930	9900	9934.13	2.43	0	-17612	10460	10180	9870	9590	9280	10320	9730	94	2970	500	7120	10	1	18894839	1874	42.39	1.40	12	0.50	234.00	7094.00	12750	20230619	-22.20	7300	20231010	35.89	10350	-4.15	20240215	8000	24.00	20240105	12750	-22.20	20230619	7300	35.89	20231010	5.74	N	290550	500	94 억		458987	N	N	186	N	00	N
108	20240510	140935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9970	70	2	0.71	864159270	86978	42.12	9930	10070	9810	12870	6930	9900	9935.38	2.43	0	-12680	10460	10180	9870	9590	9280	10320	9730	94	2970	500	7120	10	1	18894839	1884	42.61	1.41	12	0.46	234.00	7094.00	12750	20230619	-21.80	7300	20231010	36.58	10350	-3.67	20240215	8000	24.62	20240105	12750	-21.80	20230619	7300	36.58	20231010	5.74	N	290550	500	94 억		458987	N	N	186	N	00	N
109	20240510	130926	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10020	120	2	1.21	784474010	78987	38.25	9930	10070	9810	12870	6930	9900	9931.69	2.43	0	-7227	10460	10180	9870	9590	9280	10320	9730	94	2970	500	7120	10	1	18894839	1893	42.82	1.41	12	0.42	234.00	7094.00	12750	20230619	-21.41	7300	20231010	37.26	10350	-3.19	20240215	8000	25.25	20240105	12750	-21.41	20230619	7300	37.26	20231010	5.74	N	290550	500	94 억		458987	N	N	186	N	00	N
110	20240510	120921	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10010	110	2	1.11	675624010	68122	32.99	9930	10070	9810	12870	6930	9900	9917.85	2.43	0	-7894	10460	10180	9870	9590	9280	10320	9730	94	2970	500	7120	10	1	18894839	1891	42.78	1.41	12	0.36	234.00	7094.00	12750	20230619	-21.49	7300	20231010	37.12	10350	-3.29	20240215	8000	25.12	20240105	12750	-21.49	20230619	7300	37.12	20231010	5.74	N	290550	500	94 억		458987	N	N	186	N	00	N
111	20240510	110926	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9940	40	2	0.40	453270710	45853	22.20	9930	9950	9810	12870	6930	9900	9885.30	2.43	0	-12410	10460	10180	9870	9590	9280	10320	9730	94	2970	500	7120	10	1	18894839	1878	42.48	1.40	12	0.24	234.00	7094.00	12750	20230619	-22.04	7300	20231010	36.16	10350	-3.96	20240215	8000	24.25	20240105	12750	-22.04	20230619	7300	36.16	20231010	5.74	N	290550	500	94 억		458987	N	N	186	N	00	N
112	20240510	100925	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9930	30	2	0.30	291779290	29554	14.31	9930	9930	9810	12870	6930	9900	9872.75	2.43	0	-10880	10460	10180	9870	9590	9280	10320	9730	94	2970	500	7120	10	1	18894839	1876	42.44	1.40	12	0.16	234.00	7094.00	12750	20230619	-22.12	7300	20231010	36.03	10350	-4.06	20240215	8000	24.12	20240105	12750	-22.12	20230619	7300	36.03	20231010	5.74	N	290550	500	94 억		458987	N	N	186	N	00	N
113	20240510	090928	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9830	-70	5	-0.71	91744430	9280	4.49	9930	9930	9820	12870	6930	9900	9886.25	2.43	0	-6267	10460	10180	9870	9590	9280	10320	9730	94	2970	500	7120	10	1	18894839	1857	42.01	1.39	12	0.05	234.00	7094.00	12750	20230619	-22.90	7300	20231010	34.66	10350	-5.02	20240215	8000	22.88	20240105	12750	-22.90	20230619	7300	34.66	20231010	5.74	N	290550	500	94 억		458987	N	N	186	N	00	N
114	20240509	160945	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9900	330	2	3.45	2031508220	205057	295.85	9570	10150	9560	12440	6700	9570	9907.05	2.28	0	26466	9870	9720	9620	9470	9370	9670	9420	94	2870	500	6890	10	1	18894839	1871	42.31	1.40	12	1.09	234.00	7094.00	12750	20230619	-22.35	7300	20231010	35.62	10350	-4.35	20240215	8000	23.75	20240105	12750	-22.35	20230619	7300	35.62	20231010	5.79	N	290550	500	94 억		430020	N	N	186	N	00	N
115	20240509	150943	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9890	320	2	3.34	1997173420	201587	290.85	9570	10150	9560	12440	6700	9570	9907.25	2.28	0	26317	9870	9720	9620	9470	9370	9670	9420	94	2870	500	6890	10	1	18894839	1869	42.26	1.39	12	1.07	234.00	7094.00	12750	20230619	-22.43	7300	20231010	35.48	10350	-4.44	20240215	8000	23.62	20240105	12750	-22.43	20230619	7300	35.48	20231010	5.79	N	290550	500	94 억		430020	N	N	351	N	00	N
116	20240509	140839	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9930	360	2	3.76	1816373700	183290	264.45	9570	10150	9560	12440	6700	9570	9909.84	2.28	0	29397	9870	9720	9620	9470	9370	9670	9420	94	2870	500	6890	10	1	18894839	1876	42.44	1.40	12	0.97	234.00	7094.00	12750	20230619	-22.12	7300	20231010	36.03	10350	-4.06	20240215	8000	24.12	20240105	12750	-22.12	20230619	7300	36.03	20231010	5.79	N	290550	500	94 억		430020	N	N	351	N	00	N
117	20240509	130927	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10020	450	2	4.70	1664320360	168004	242.40	9570	10150	9560	12440	6700	9570	9906.43	2.28	0	27104	9870	9720	9620	9470	9370	9670	9420	94	2870	500	6890	10	1	18894839	1893	42.82	1.41	12	0.89	234.00	7094.00	12750	20230619	-21.41	7300	20231010	37.26	10350	-3.19	20240215	8000	25.25	20240105	12750	-21.41	20230619	7300	37.26	20231010	5.79	N	290550	500	94 억		430020	N	N	351	N	00	N
118	20240509	120924	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10010	440	2	4.60	1525513230	154163	222.43	9570	10150	9560	12440	6700	9570	9895.46	2.28	0	27405	9870	9720	9620	9470	9370	9670	9420	94	2870	500	6890	10	1	18894839	1891	42.78	1.41	12	0.82	234.00	7094.00	12750	20230619	-21.49	7300	20231010	37.12	10350	-3.29	20240215	8000	25.12	20240105	12750	-21.49	20230619	7300	37.12	20231010	5.79	N	290550	500	94 억		430020	N	N	351	N	00	N
119	20240509	110911	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9870	300	2	3.13	815684880	83386	120.31	9570	9890	9560	12440	6700	9570	9782.04	2.28	0	25810	9870	9720	9620	9470	9370	9670	9420	94	2870	500	6890	10	1	18894839	1865	42.18	1.39	12	0.44	234.00	7094.00	12750	20230619	-22.59	7300	20231010	35.21	10350	-4.64	20240215	8000	23.38	20240105	12750	-22.59	20230619	7300	35.21	20231010	5.79	N	290550	500	94 억		430020	N	N	351	N	00	N
120	20240509	100916	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9810	240	2	2.51	566851360	58095	83.82	9570	9890	9560	12440	6700	9570	9757.32	2.28	0	13788	9870	9720	9620	9470	9370	9670	9420	94	2870	500	6890	10	1	18894839	1854	41.92	1.38	12	0.31	234.00	7094.00	12750	20230619	-23.06	7300	20231010	34.38	10350	-5.22	20240215	8000	22.62	20240105	12750	-23.06	20230619	7300	34.38	20231010	5.79	N	290550	500	94 억		430020	N	N	351	N	00	N
121	20240509	090912	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9750	180	2	1.88	39780470	4113	5.93	9570	9750	9560	12440	6700	9570	9671.89	2.28	0	528	9870	9720	9620	9470	9370	9670	9420	94	2870	500	6890	10	1	18894839	1842	41.67	1.37	12	0.02	234.00	7094.00	12750	20230619	-23.53	7300	20231010	33.56	10350	-5.80	20240215	8000	21.88	20240105	12750	-23.53	20230619	7300	33.56	20231010	5.79	N	290550	500	94 억		430020	N	N	351	N	00	N
122	20240508	160905	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9570	-180	5	-1.85	663767990	69154	31.24	9770	9770	9520	12670	6830	9750	9598.40	2.23	0	7654	10056	9902	9736	9582	9416	9980	9660	94	2920	500	7020	10	1	18894839	1808	40.90	1.35	12	0.37	234.00	7094.00	12750	20230619	-24.94	7300	20231010	31.10	10350	-7.54	20240215	8000	19.62	20240105	12750	-24.94	20230619	7300	31.10	20231010	5.88	N	290550	500	94 억		421958	N	N	351	N	00	N
123	20240508	150910	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9570	-180	5	-1.85	646082410	67307	30.41	9770	9770	9520	12670	6830	9750	9599.04	2.23	0	7794	10056	9902	9736	9582	9416	9980	9660	94	2920	500	7020	10	1	18894839	1808	40.90	1.35	12	0.36	234.00	7094.00	12750	20230619	-24.94	7300	20231010	31.10	10350	-7.54	20240215	8000	19.62	20240105	12750	-24.94	20230619	7300	31.10	20231010	5.88	N	290550	500	94 억		421958	N	N	653	N	00	N
124	20240508	140905	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9610	-140	5	-1.44	585407440	60965	27.54	9770	9770	9520	12670	6830	9750	9602.35	2.23	0	6965	10056	9902	9736	9582	9416	9980	9660	94	2920	500	7020	10	1	18894839	1816	41.07	1.35	12	0.32	234.00	7094.00	12750	20230619	-24.63	7300	20231010	31.64	10350	-7.15	20240215	8000	20.12	20240105	12750	-24.63	20230619	7300	31.64	20231010	5.88	N	290550	500	94 억		421958	N	N	653	N	00	N
125	20240508	130903	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9560	-190	5	-1.95	520024760	54129	24.45	9770	9770	9520	12670	6830	9750	9607.14	2.23	0	4330	10056	9902	9736	9582	9416	9980	9660	94	2920	500	7020	10	1	18894839	1806	40.85	1.35	12	0.29	234.00	7094.00	12750	20230619	-25.02	7300	20231010	30.96	10350	-7.63	20240215	8000	19.50	20240105	12750	-25.02	20230619	7300	30.96	20231010	5.88	N	290550	500	94 억		421958	N	N	653	N	00	N
126	20240508	120900	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9580	-170	5	-1.74	444345740	46233	20.89	9770	9770	9520	12670	6830	9750	9611.01	2.23	0	3993	10056	9902	9736	9582	9416	9980	9660	94	2920	500	7020	10	1	18894839	1810	40.94	1.35	12	0.24	234.00	7094.00	12750	20230619	-24.86	7300	20231010	31.23	10350	-7.44	20240215	8000	19.75	20240105	12750	-24.86	20230619	7300	31.23	20231010	5.88	N	290550	500	94 억		421958	N	N	653	N	00	N
127	20240508	110941	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9610	-140	5	-1.44	371610770	38638	17.45	9770	9770	9520	12670	6830	9750	9617.75	2.23	0	3522	10056	9902	9736	9582	9416	9980	9660	94	2920	500	7020	10	1	18894839	1816	41.07	1.35	12	0.20	234.00	7094.00	12750	20230619	-24.63	7300	20231010	31.64	10350	-7.15	20240215	8000	20.12	20240105	12750	-24.63	20230619	7300	31.64	20231010	5.88	N	290550	500	94 억		421958	N	N	653	N	00	N
128	20240508	100912	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9560	-190	5	-1.95	276680950	28736	12.98	9770	9770	9520	12670	6830	9750	9628.37	2.23	0	2328	10056	9902	9736	9582	9416	9980	9660	94	2920	500	7020	10	1	18894839	1806	40.85	1.35	12	0.15	234.00	7094.00	12750	20230619	-25.02	7300	20231010	30.96	10350	-7.63	20240215	8000	19.50	20240105	12750	-25.02	20230619	7300	30.96	20231010	5.88	N	290550	500	94 억		421958	N	N	653	N	00	N
129	20240508	090916	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9690	-60	5	-0.62	54927650	5658	2.56	9770	9770	9620	12670	6830	9750	9707.96	2.23	0	503	10056	9902	9736	9582	9416	9980	9660	94	2920	500	7020	10	1	18894839	1831	41.41	1.37	12	0.03	234.00	7094.00	12750	20230619	-24.00	7300	20231010	32.74	10350	-6.38	20240215	8000	21.12	20240105	12750	-24.00	20230619	7300	32.74	20231010	5.88	N	290550	500	94 억		421958	N	N	653	N	00	N
130	20240503	160932	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9500	210	2	2.26	3017854870	316251	98.03	9500	9890	9290	12070	6510	9290	9542.59	1.97	0	18835	10063	9676	9193	8806	8323	9870	9000	94	2780	500	6680	10	1	18894839	1795	40.60	1.34	12	1.67	234.00	7094.00	12750	20230619	-25.49	7300	20231010	30.14	10350	-8.21	20240215	8000	18.75	20240105	12750	-25.49	20230619	7300	30.14	20231010	5.88	N	290550	500	94 억		372083	N	N	247	N	00	N
131	20240503	150931	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9430	140	2	1.51	2885310810	302263	93.69	9500	9890	9290	12070	6510	9290	9545.70	1.97	0	14226	10063	9676	9193	8806	8323	9870	9000	94	2780	500	6680	10	1	18894839	1782	40.30	1.33	12	1.60	234.00	7094.00	12750	20230619	-26.04	7300	20231010	29.18	10350	-8.89	20240215	8000	17.88	20240105	12750	-26.04	20230619	7300	29.18	20231010	5.88	N	290550	500	94 억		372083	N	N	23	N	00	N
132	20240503	140933	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9400	110	2	1.18	2518875230	263121	81.56	9500	9890	9350	12070	6510	9290	9573.07	1.97	0	-140	10063	9676	9193	8806	8323	9870	9000	94	2780	500	6680	10	1	18894839	1776	40.17	1.33	12	1.39	234.00	7094.00	12750	20230619	-26.27	7300	20231010	28.77	10350	-9.18	20240215	8000	17.50	20240105	12750	-26.27	20230619	7300	28.77	20231010	5.88	N	290550	500	94 억		372083	N	N	23	N	00	N
133	20240503	130933	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9420	130	2	1.40	2250342380	234576	72.71	9500	9890	9350	12070	6510	9290	9593.23	1.97	0	-4664	10063	9676	9193	8806	8323	9870	9000	94	2780	500	6680	10	1	18894839	1780	40.26	1.33	12	1.24	234.00	7094.00	12750	20230619	-26.12	7300	20231010	29.04	10350	-8.99	20240215	8000	17.75	20240105	12750	-26.12	20230619	7300	29.04	20231010	5.88	N	290550	500	94 억		372083	N	N	23	N	00	N
134	20240503	120929	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9460	170	2	1.83	2140739290	222969	69.11	9500	9890	9350	12070	6510	9290	9601.06	1.97	0	-4670	10063	9676	9193	8806	8323	9870	9000	94	2780	500	6680	10	1	18894839	1787	40.43	1.33	12	1.18	234.00	7094.00	12750	20230619	-25.80	7300	20231010	29.59	10350	-8.60	20240215	8000	18.25	20240105	12750	-25.80	20230619	7300	29.59	20231010	5.88	N	290550	500	94 억		372083	N	N	23	N	00	N
135	20240503	110930	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9500	210	2	2.26	2022917100	210468	65.24	9500	9890	9390	12070	6510	9290	9611.52	1.97	0	-2779	10063	9676	9193	8806	8323	9870	9000	94	2780	500	6680	10	1	18894839	1795	40.60	1.34	12	1.11	234.00	7094.00	12750	20230619	-25.49	7300	20231010	30.14	10350	-8.21	20240215	8000	18.75	20240105	12750	-25.49	20230619	7300	30.14	20231010	5.88	N	290550	500	94 억		372083	N	N	23	N	00	N
136	20240503	100926	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9530	240	2	2.58	1662588520	172546	53.48	9500	9890	9410	12070	6510	9290	9635.62	1.97	0	12498	10063	9676	9193	8806	8323	9870	9000	94	2780	500	6680	10	1	18894839	1801	40.73	1.34	12	0.91	234.00	7094.00	12750	20230619	-25.25	7300	20231010	30.55	10350	-7.92	20240215	8000	19.12	20240105	12750	-25.25	20230619	7300	30.55	20231010	5.88	N	290550	500	94 억		372083	N	N	23	N	00	N
137	20240503	090922	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9500	210	2	2.26	333504870	35054	10.87	9500	9630	9410	12070	6510	9290	9514.03	1.97	0	-3141	10063	9676	9193	8806	8323	9870	9000	94	2780	500	6680	10	1	18894839	1795	40.60	1.34	12	0.19	234.00	7094.00	12750	20230619	-25.49	7300	20231010	30.14	10350	-8.21	20240215	8000	18.75	20240105	12750	-25.49	20230619	7300	30.14	20231010	5.88	N	290550	500	94 억		372083	N	N	23	N	00	N
138	20240502	160916	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9290	600	2	6.90	2958722490	322223	844.73	8880	9580	8710	11290	6090	8690	9181.62	1.67	0	54767	8876	8782	8606	8512	8336	8830	8560	94	2600	500	6250	10	1	18894839	1755	39.70	1.31	12	1.71	234.00	7094.00	12750	20230619	-27.14	7300	20231010	27.26	10350	-10.24	20240215	8000	16.12	20240105	12750	-27.14	20230619	7300	27.26	20231010	5.88	N	290550	500	94 억		315242	N	N	12	N	00	N
139	20240502	150923	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9100	410	2	4.72	2798517050	304833	799.14	8880	9580	8710	11290	6090	8690	9180.49	1.67	0	52909	8876	8782	8606	8512	8336	8830	8560	94	2600	500	6250	10	1	18894839	1719	38.89	1.28	12	1.61	234.00	7094.00	12750	20230619	-28.63	7300	20231010	24.66	10350	-12.08	20240215	8000	13.75	20240105	12750	-28.63	20230619	7300	24.66	20231010	5.88	N	290550	500	94 억		315242	N	N	12	N	00	N
140	20240502	140918	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9100	410	2	4.72	2624960380	285705	749.00	8880	9580	8710	11290	6090	8690	9187.66	1.67	0	43726	8876	8782	8606	8512	8336	8830	8560	94	2600	500	6250	10	1	18894839	1719	38.89	1.28	12	1.51	234.00	7094.00	12750	20230619	-28.63	7300	20231010	24.66	10350	-12.08	20240215	8000	13.75	20240105	12750	-28.63	20230619	7300	24.66	20231010	5.88	N	290550	500	94 억		315242	N	N	12	N	00	N
141	20240502	130914	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9010	320	2	3.68	2486264350	270366	708.78	8880	9580	8710	11290	6090	8690	9195.92	1.67	0	34381	8876	8782	8606	8512	8336	8830	8560	94	2600	500	6250	10	1	18894839	1702	38.50	1.27	12	1.43	234.00	7094.00	12750	20230619	-29.33	7300	20231010	23.42	10350	-12.95	20240215	8000	12.62	20240105	12750	-29.33	20230619	7300	23.42	20231010	5.88	N	290550	500	94 억		315242	N	N	12	N	00	N
142	20240502	120913	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	8950	260	2	2.99	2371545130	257645	675.44	8880	9580	8710	11290	6090	8690	9204.70	1.67	0	32322	8876	8782	8606	8512	8336	8830	8560	94	2600	500	6250	10	1	18894839	1691	38.25	1.26	12	1.36	234.00	7094.00	12750	20230619	-29.80	7300	20231010	22.60	10350	-13.53	20240215	8000	11.88	20240105	12750	-29.80	20230619	7300	22.60	20231010	5.88	N	290550	500	94 억		315242	N	N	12	N	00	N
143	20240502	110911	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9030	340	2	3.91	2054228440	222186	582.48	8880	9580	8710	11290	6090	8690	9245.54	1.67	0	32856	8876	8782	8606	8512	8336	8830	8560	94	2600	500	6250	10	1	18894839	1706	38.59	1.27	12	1.18	234.00	7094.00	12750	20230619	-29.18	7300	20231010	23.70	10350	-12.75	20240215	8000	12.88	20240105	12750	-29.18	20230619	7300	23.70	20231010	5.88	N	290550	500	94 억		315242	N	N	12	N	00	N
144	20240502	100910	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9250	560	2	6.44	1597164710	171888	450.62	8880	9580	8710	11290	6090	8690	9291.89	1.67	0	16988	8876	8782	8606	8512	8336	8830	8560	94	2600	500	6250	10	1	18894839	1748	39.53	1.30	12	0.91	234.00	7094.00	12750	20230619	-27.45	7300	20231010	26.71	10350	-10.63	20240215	8000	15.62	20240105	12750	-27.45	20230619	7300	26.71	20231010	5.88	N	290550	500	94 억		315242	N	N	12	N	00	N
145	20240502	090909	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9000	310	2	3.57	109316750	12320	32.30	8880	9000	8710	11290	6090	8690	8873.11	1.67	0	-2537	8876	8782	8606	8512	8336	8830	8560	94	2600	500	6250	10	1	18894839	1701	38.46	1.27	12	0.07	234.00	7094.00	12750	20230619	-29.41	7300	20231010	23.29	10350	-13.04	20240215	8000	12.50	20240105	12750	-29.41	20230619	7300	23.29	20231010	5.88	N	290550	500	94 억		315242	N	N	12	N	00	N