KissMeData/351320/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	161230	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1832	29	2	1.61	33912322	18852	82.28	1810	1832	1755	2340	1263	1803	1798.87	2.19	0	2309	1903	1853	1802	1752	1701	1827	1726	22	537	100	1150	1	1	22015886	403	-6.27	2.08	12	0.09	-292.00	881.00	4800	20230619	-61.83	1751	20240530	4.63	3630	-49.53	20240116	1751	4.63	20240530	4800	-61.83	20230619	1751	4.63	20240530	0.47	N	351320	100	22 억		481877	N	N	0	N	00	N
3	20240531	151232	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1825	22	2	1.22	31368991	17462	76.21	1810	1825	1755	2340	1263	1803	1796.41	2.19	0	2362	1903	1853	1802	1752	1701	1827	1726	22	537	100	1150	1	1	22015886	402	-6.25	2.07	12	0.08	-292.00	881.00	4800	20230619	-61.98	1751	20240530	4.23	3630	-49.72	20240116	1751	4.23	20240530	4800	-61.98	20230619	1751	4.23	20240530	0.47	N	351320	100	22 억		481877	N	N	0	N	00	N
4	20240531	141230	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1806	3	2	0.17	23820960	13311	58.10	1810	1810	1755	2340	1263	1803	1789.56	2.19	0	1183	1903	1853	1802	1752	1701	1827	1726	22	537	100	1150	1	1	22015886	398	-6.18	2.05	12	0.06	-292.00	881.00	4800	20230619	-62.37	1751	20240530	3.14	3630	-50.25	20240116	1751	3.14	20240530	4800	-62.37	20230619	1751	3.14	20240530	0.47	N	351320	100	22 억		481877	N	N	0	N	00	N
5	20240531	131233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1804	1	2	0.06	22510528	12585	54.93	1810	1810	1755	2340	1263	1803	1788.67	2.19	0	1183	1903	1853	1802	1752	1701	1827	1726	22	537	100	1150	1	1	22015886	397	-6.18	2.05	12	0.06	-292.00	881.00	4800	20230619	-62.42	1751	20240530	3.03	3630	-50.30	20240116	1751	3.03	20240530	4800	-62.42	20230619	1751	3.03	20240530	0.47	N	351320	100	22 억		481877	N	N	0	N	00	N
6	20240531	121235	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1795	-8	5	-0.44	20273102	11343	49.51	1810	1810	1755	2340	1263	1803	1787.27	2.19	0	84	1903	1853	1802	1752	1701	1827	1726	22	537	100	1150	1	1	22015886	395	-6.15	2.04	12	0.05	-292.00	881.00	4800	20230619	-62.60	1751	20240530	2.51	3630	-50.55	20240116	1751	2.51	20240530	4800	-62.60	20230619	1751	2.51	20240530	0.47	N	351320	100	22 억		481877	N	N	0	N	00	N
7	20240531	111232	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1804	1	2	0.06	13833981	7765	33.89	1810	1810	1755	2340	1263	1803	1781.56	2.19	0	-114	1903	1853	1802	1752	1701	1827	1726	22	537	100	1150	1	1	22015886	397	-6.18	2.05	12	0.04	-292.00	881.00	4800	20230619	-62.42	1751	20240530	3.03	3630	-50.30	20240116	1751	3.03	20240530	4800	-62.42	20230619	1751	3.03	20240530	0.47	N	351320	100	22 억		481877	N	N	0	N	00	N
8	20240531	101225	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1785	-18	5	-1.00	3460275	1956	8.54	1810	1810	1755	2340	1263	1803	1768.90	2.19	0	-66	1903	1853	1802	1752	1701	1827	1726	22	537	100	1150	1	1	22015886	393	-6.11	2.03	12	0.01	-292.00	881.00	4800	20230619	-62.81	1751	20240530	1.94	3630	-50.83	20240116	1751	1.94	20240530	4800	-62.81	20230619	1751	1.94	20240530	0.47	N	351320	100	22 억		481877	N	N	0	N	00	N
9	20240531	091235	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1761	-42	5	-2.33	461291	260	1.13	1810	1810	1755	2340	1263	1803	1773.16	2.19	0	-66	1903	1853	1802	1752	1701	1827	1726	22	537	100	1150	1	1	22015886	388	-6.03	2.00	12	0.00	-292.00	881.00	4800	20230619	-63.31	1751	20240530	0.57	3630	-51.49	20240116	1751	0.57	20240530	4800	-63.31	20230619	1751	0.57	20240530	0.47	N	351320	100	22 억		481877	N	N	0	N	00	N
10	20240530	161226	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1803	-16	5	-0.88	41124003	22910	62.86	1830	1852	1751	2360	1274	1819	1795.02	2.18	0	1449	1913	1865	1842	1794	1771	1854	1783	22	541	100	1160	1	1	22015886	397	-6.17	2.05	12	0.10	-292.00	881.00	4800	20230619	-62.44	1751	20240530	2.97	3630	-50.33	20240116	1751	2.97	20240530	4800	-62.44	20230619	1751	2.97	20240530	0.49	N	351320	100	22 억		480428	N	N	0	N	00	N
11	20240530	151226	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1800	-19	5	-1.04	40018973	22296	61.18	1830	1852	1751	2360	1274	1819	1794.89	2.18	0	1449	1913	1865	1842	1794	1771	1854	1783	22	541	100	1160	1	1	22015886	396	-6.16	2.04	12	0.10	-292.00	881.00	4800	20230619	-62.50	1751	20240530	2.80	3630	-50.41	20240116	1751	2.80	20240530	4800	-62.50	20230619	1751	2.80	20240530	0.49	N	351320	100	22 억		480428	N	N	0	N	00	N
12	20240530	141226	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1801	-18	5	-0.99	39617245	22073	60.57	1830	1852	1751	2360	1274	1819	1794.83	2.18	0	1434	1913	1865	1842	1794	1771	1854	1783	22	541	100	1160	1	1	22015886	397	-6.17	2.04	12	0.10	-292.00	881.00	4800	20230619	-62.48	1751	20240530	2.86	3630	-50.39	20240116	1751	2.86	20240530	4800	-62.48	20230619	1751	2.86	20240530	0.49	N	351320	100	22 억		480428	N	N	0	N	00	N
13	20240530	131227	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1798	-21	5	-1.15	36595874	20385	55.94	1830	1852	1751	2360	1274	1819	1795.24	2.18	0	1437	1913	1865	1842	1794	1771	1854	1783	22	541	100	1160	1	1	22015886	396	-6.16	2.04	12	0.09	-292.00	881.00	4800	20230619	-62.54	1751	20240530	2.68	3630	-50.47	20240116	1751	2.68	20240530	4800	-62.54	20230619	1751	2.68	20240530	0.49	N	351320	100	22 억		480428	N	N	0	N	00	N
14	20240530	121224	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1783	-36	5	-1.98	34124963	19001	52.14	1830	1852	1751	2360	1274	1819	1795.96	2.18	0	1048	1913	1865	1842	1794	1771	1854	1783	22	541	100	1160	1	1	22015886	393	-6.11	2.02	12	0.09	-292.00	881.00	4800	20230619	-62.85	1751	20240530	1.83	3630	-50.88	20240116	1751	1.83	20240530	4800	-62.85	20230619	1751	1.83	20240530	0.49	N	351320	100	22 억		480428	N	N	0	N	00	N
15	20240530	111226	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1819	0	3	0.00	27707528	15415	42.30	1830	1852	1751	2360	1274	1819	1797.44	2.18	0	580	1913	1865	1842	1794	1771	1854	1783	22	541	100	1160	1	1	22015886	400	-6.23	2.06	12	0.07	-292.00	881.00	4800	20230619	-62.10	1751	20240530	3.88	3630	-49.89	20240116	1751	3.88	20240530	4800	-62.10	20230619	1751	3.88	20240530	0.49	N	351320	100	22 억		480428	N	N	0	N	00	N
16	20240530	101228	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1818	-1	5	-0.05	27131266	15097	41.43	1830	1852	1751	2360	1274	1819	1797.13	2.18	0	580	1913	1865	1842	1794	1771	1854	1783	22	541	100	1160	1	1	22015886	400	-6.23	2.06	12	0.07	-292.00	881.00	4800	20230619	-62.12	1751	20240530	3.83	3630	-49.92	20240116	1751	3.83	20240530	4800	-62.12	20230619	1751	3.83	20240530	0.49	N	351320	100	22 억		480428	N	N	0	N	00	N
17	20240530	091228	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1849	30	2	1.65	21495238	11980	32.87	1830	1852	1751	2360	1274	1819	1794.26	2.18	0	391	1913	1865	1842	1794	1771	1854	1783	22	541	100	1160	1	1	22015886	407	-6.33	2.10	12	0.05	-292.00	881.00	4800	20230619	-61.48	1751	20240530	5.60	3630	-49.06	20240116	1751	5.60	20240530	4800	-61.48	20230619	1751	5.60	20240530	0.49	N	351320	100	22 억		480428	N	N	0	N	00	N
18	20240529	161215	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1819	-51	5	-2.73	67362710	36444	42.95	1870	1890	1819	2430	1309	1870	1848.49	2.20	0	-3379	1998	1934	1899	1835	1800	1916	1817	22	560	100	1190	1	1	22015886	400	-6.23	2.06	12	0.17	-292.00	881.00	4800	20230619	-62.10	1812	20240522	0.39	3630	-49.89	20240116	1812	0.39	20240522	4800	-62.10	20230619	1812	0.39	20240522	0.48	N	351320	100	22 억		483918	N	N	0	N	00	N
19	20240529	151217	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1837	-33	5	-1.76	59920065	32359	38.13	1870	1890	1830	2430	1309	1870	1851.73	2.20	0	-297	1998	1934	1899	1835	1800	1916	1817	22	560	100	1190	1	1	22015886	404	-6.29	2.09	12	0.15	-292.00	881.00	4800	20230619	-61.73	1812	20240522	1.38	3630	-49.39	20240116	1812	1.38	20240522	4800	-61.73	20230619	1812	1.38	20240522	0.48	N	351320	100	22 억		483918	N	N	0	N	00	N
20	20240529	141216	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1874	4	2	0.21	18873965	10122	11.93	1870	1890	1860	2430	1309	1870	1864.65	2.20	0	-881	1998	1934	1899	1835	1800	1916	1817	22	560	100	1190	1	1	22015886	413	-6.42	2.13	12	0.05	-292.00	881.00	4800	20230619	-60.96	1812	20240522	3.42	3630	-48.37	20240116	1812	3.42	20240522	4800	-60.96	20230619	1812	3.42	20240522	0.48	N	351320	100	22 억		483918	N	N	0	N	00	N
21	20240529	131219	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1861	-9	5	-0.48	7645504	4086	4.82	1870	1890	1861	2430	1309	1870	1871.15	2.20	0	-865	1998	1934	1899	1835	1800	1916	1817	22	560	100	1190	1	1	22015886	410	-6.37	2.11	12	0.02	-292.00	881.00	4800	20230619	-61.23	1812	20240522	2.70	3630	-48.73	20240116	1812	2.70	20240522	4800	-61.23	20230619	1812	2.70	20240522	0.48	N	351320	100	22 억		483918	N	N	0	N	00	N
22	20240529	121218	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1885	15	2	0.80	4770695	2546	3.00	1870	1890	1866	2430	1309	1870	1873.80	2.20	0	-746	1998	1934	1899	1835	1800	1916	1817	22	560	100	1190	1	1	22015886	415	-6.46	2.14	12	0.01	-292.00	881.00	4800	20230619	-60.73	1812	20240522	4.03	3630	-48.07	20240116	1812	4.03	20240522	4800	-60.73	20230619	1812	4.03	20240522	0.48	N	351320	100	22 억		483918	N	N	0	N	00	N
23	20240529	111218	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1889	19	2	1.02	4276382	2282	2.69	1870	1890	1866	2430	1309	1870	1873.96	2.20	0	-728	1998	1934	1899	1835	1800	1916	1817	22	560	100	1190	1	1	22015886	416	-6.47	2.14	12	0.01	-292.00	881.00	4800	20230619	-60.65	1812	20240522	4.25	3630	-47.96	20240116	1812	4.25	20240522	4800	-60.65	20230619	1812	4.25	20240522	0.48	N	351320	100	22 억		483918	N	N	0	N	00	N
24	20240529	101211	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1879	9	2	0.48	2442692	1307	1.54	1870	1880	1866	2430	1309	1870	1868.93	2.20	0	-718	1998	1934	1899	1835	1800	1916	1817	22	560	100	1190	1	1	22015886	414	-6.43	2.13	12	0.01	-292.00	881.00	4800	20230619	-60.85	1812	20240522	3.70	3630	-48.24	20240116	1812	3.70	20240522	4800	-60.85	20230619	1812	3.70	20240522	0.48	N	351320	100	22 억		483918	N	N	0	N	00	N
25	20240529	091212	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1872	2	2	0.11	1460472	781	0.92	1870	1872	1870	2430	1309	1870	1870.00	2.20	0	-270	1998	1934	1899	1835	1800	1916	1817	22	560	100	1190	1	1	22015886	412	-6.41	2.12	12	0.00	-292.00	881.00	4800	20230619	-61.00	1812	20240522	3.31	3630	-48.43	20240116	1812	3.31	20240522	4800	-61.00	20230619	1812	3.31	20240522	0.48	N	351320	100	22 억		483918	N	N	0	N	00	N
26	20240528	161208	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1870	-93	5	-4.74	158980409	84196	249.28	1963	1963	1864	2550	1375	1963	1888.22	2.22	0	-5204	1997	1979	1971	1953	1945	1976	1950	22	587	100	1250	1	1	22015886	412	-6.40	2.12	12	0.38	-292.00	881.00	4800	20230619	-61.04	1812	20240522	3.20	3630	-48.48	20240116	1812	3.20	20240522	4800	-61.04	20230619	1812	3.20	20240522	0.48	N	351320	100	22 억		489122	N	N	0	N	00	N
27	20240528	151210	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1879	-84	5	-4.28	155730917	82460	244.15	1963	1963	1864	2550	1375	1963	1888.56	2.22	0	-4439	1997	1979	1971	1953	1945	1976	1950	22	587	100	1250	1	1	22015886	414	-6.43	2.13	12	0.37	-292.00	881.00	4800	20230619	-60.85	1812	20240522	3.70	3630	-48.24	20240116	1812	3.70	20240522	4800	-60.85	20230619	1812	3.70	20240522	0.48	N	351320	100	22 억		489122	N	N	0	N	00	N
28	20240528	141214	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1870	-93	5	-4.74	129143751	68415	202.56	1963	1963	1864	2550	1375	1963	1887.65	2.22	0	-1250	1997	1979	1971	1953	1945	1976	1950	22	587	100	1250	1	1	22015886	412	-6.40	2.12	12	0.31	-292.00	881.00	4800	20230619	-61.04	1812	20240522	3.20	3630	-48.48	20240116	1812	3.20	20240522	4800	-61.04	20230619	1812	3.20	20240522	0.48	N	351320	100	22 억		489122	N	N	0	N	00	N
29	20240528	131208	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1881	-82	5	-4.18	122324018	64775	191.78	1963	1963	1864	2550	1375	1963	1888.44	2.22	0	1352	1997	1979	1971	1953	1945	1976	1950	22	587	100	1250	1	1	22015886	414	-6.44	2.14	12	0.29	-292.00	881.00	4800	20230619	-60.81	1812	20240522	3.81	3630	-48.18	20240116	1812	3.81	20240522	4800	-60.81	20230619	1812	3.81	20240522	0.48	N	351320	100	22 억		489122	N	N	0	N	00	N
30	20240528	121209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1876	-87	5	-4.43	89685621	47312	140.08	1963	1963	1876	2550	1375	1963	1895.62	2.22	0	4735	1997	1979	1971	1953	1945	1976	1950	22	587	100	1250	1	1	22015886	413	-6.42	2.13	12	0.21	-292.00	881.00	4800	20230619	-60.92	1812	20240522	3.53	3630	-48.32	20240116	1812	3.53	20240522	4800	-60.92	20230619	1812	3.53	20240522	0.48	N	351320	100	22 억		489122	N	N	0	N	00	N
31	20240528	111153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1883	-80	5	-4.08	55334258	29105	86.17	1963	1963	1882	2550	1375	1963	1901.19	2.22	0	4031	1997	1979	1971	1953	1945	1976	1950	22	587	100	1250	1	1	22015886	415	-6.45	2.14	12	0.13	-292.00	881.00	4800	20230619	-60.77	1812	20240522	3.92	3630	-48.13	20240116	1812	3.92	20240522	4800	-60.77	20230619	1812	3.92	20240522	0.48	N	351320	100	22 억		489122	N	N	0	N	00	N
32	20240528	101209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1933	-30	5	-1.53	5411207	2793	8.27	1963	1963	1930	2550	1375	1963	1937.42	2.22	0	-1045	1997	1979	1971	1953	1945	1976	1950	22	587	100	1250	1	1	22015886	426	-6.62	2.19	12	0.01	-292.00	881.00	4800	20230619	-59.73	1812	20240522	6.68	3630	-46.75	20240116	1812	6.68	20240522	4800	-59.73	20230619	1812	6.68	20240522	0.48	N	351320	100	22 억		489122	N	N	0	N	00	N
33	20240528	091212	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1930	-33	5	-1.68	2127514	1093	3.24	1963	1963	1930	2550	1375	1963	1946.49	2.22	0	-264	1997	1979	1971	1953	1945	1976	1950	22	587	100	1250	1	1	22015886	425	-6.61	2.19	12	0.00	-292.00	881.00	4800	20230619	-59.79	1812	20240522	6.51	3630	-46.83	20240116	1812	6.51	20240522	4800	-59.79	20230619	1812	6.51	20240522	0.48	N	351320	100	22 억		489122	N	N	0	N	00	N
34	20240527	161153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1963	-17	5	-0.86	66602403	33713	207.26	1989	1989	1963	2570	1386	1980	1975.57	2.26	0	-8776	2022	2000	1976	1954	1930	1989	1943	22	590	100	1260	1	1	22015886	432	-6.72	2.23	12	0.15	-292.00	881.00	4800	20230619	-59.10	1812	20240522	8.33	3630	-45.92	20240116	1812	8.33	20240522	4800	-59.10	20230619	1812	8.33	20240522	0.49	N	351320	100	22 억		497284	N	N	0	N	00	N
35	20240527	151211	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1979	-1	5	-0.05	63899213	32338	198.81	1989	1989	1965	2570	1386	1980	1975.98	2.26	0	-8907	2022	2000	1976	1954	1930	1989	1943	22	590	100	1260	1	1	22015886	436	-6.78	2.25	12	0.15	-292.00	881.00	4800	20230619	-58.77	1812	20240522	9.22	3630	-45.48	20240116	1812	9.22	20240522	4800	-58.77	20230619	1812	9.22	20240522	0.49	N	351320	100	22 억		497284	N	N	0	N	00	N
36	20240527	141208	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1970	-10	5	-0.51	55550844	28090	172.69	1989	1989	1965	2570	1386	1980	1977.60	2.26	0	-8952	2022	2000	1976	1954	1930	1989	1943	22	590	100	1260	1	1	22015886	434	-6.75	2.24	12	0.13	-292.00	881.00	4800	20230619	-58.96	1812	20240522	8.72	3630	-45.73	20240116	1812	8.72	20240522	4800	-58.96	20230619	1812	8.72	20240522	0.49	N	351320	100	22 억		497284	N	N	0	N	00	N
37	20240527	131207	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1979	-1	5	-0.05	43854019	22158	136.22	1989	1989	1965	2570	1386	1980	1979.15	2.26	0	-9045	2022	2000	1976	1954	1930	1989	1943	22	590	100	1260	1	1	22015886	436	-6.78	2.25	12	0.10	-292.00	881.00	4800	20230619	-58.77	1812	20240522	9.22	3630	-45.48	20240116	1812	9.22	20240522	4800	-58.77	20230619	1812	9.22	20240522	0.49	N	351320	100	22 억		497284	N	N	0	N	00	N
38	20240527	121207	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1976	-4	5	-0.20	41523173	20979	128.97	1989	1989	1965	2570	1386	1980	1979.27	2.26	0	-9503	2022	2000	1976	1954	1930	1989	1943	22	590	100	1260	1	1	22015886	435	-6.77	2.24	12	0.10	-292.00	881.00	4800	20230619	-58.83	1812	20240522	9.05	3630	-45.56	20240116	1812	9.05	20240522	4800	-58.83	20230619	1812	9.05	20240522	0.49	N	351320	100	22 억		497284	N	N	0	N	00	N
39	20240527	111207	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1980	0	3	0.00	39184170	19798	121.71	1989	1989	1965	2570	1386	1980	1979.20	2.26	0	-8875	2022	2000	1976	1954	1930	1989	1943	22	590	100	1260	1	1	22015886	436	-6.78	2.25	12	0.09	-292.00	881.00	4800	20230619	-58.75	1812	20240522	9.27	3630	-45.45	20240116	1812	9.27	20240522	4800	-58.75	20230619	1812	9.27	20240522	0.49	N	351320	100	22 억		497284	N	N	0	N	00	N
40	20240527	101204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1980	0	3	0.00	19090763	9648	59.31	1989	1989	1965	2570	1386	1980	1978.73	2.26	0	-8331	2022	2000	1976	1954	1930	1989	1943	22	590	100	1260	1	1	22015886	436	-6.78	2.25	12	0.04	-292.00	881.00	4800	20230619	-58.75	1812	20240522	9.27	3630	-45.45	20240116	1812	9.27	20240522	4800	-58.75	20230619	1812	9.27	20240522	0.49	N	351320	100	22 억		497284	N	N	0	N	00	N
41	20240527	091207	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1966	-14	5	-0.71	11598466	5858	36.01	1989	1989	1965	2570	1386	1980	1979.94	2.26	0	-5151	2022	2000	1976	1954	1930	1989	1943	22	590	100	1260	1	1	22015886	433	-6.73	2.23	12	0.03	-292.00	881.00	4800	20230619	-59.04	1812	20240522	8.50	3630	-45.84	20240116	1812	8.50	20240522	4800	-59.04	20230619	1812	8.50	20240522	0.49	N	351320	100	22 억		497284	N	N	0	N	00	N
42	20240524	161058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1980	18	2	0.92	31520441	16030	23.78	1998	1998	1952	2550	1374	1962	1964.79	2.29	0	-6850	2063	2012	1925	1874	1787	2038	1900	22	588	100	1250	1	1	22015886	436	-6.78	2.25	12	0.07	-292.00	881.00	4800	20230619	-58.75	1812	20240522	9.27	3630	-45.45	20240116	1812	9.27	20240522	4800	-58.75	20230619	1812	9.27	20240522	0.49	N	351320	100	22 억		504095	N	N	0	N	00	N
43	20240524	151100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1963	1	2	0.05	21047895	10699	15.87	1998	1998	1952	2550	1374	1962	1967.28	2.29	0	-3258	2063	2012	1925	1874	1787	2038	1900	22	588	100	1250	1	1	22015886	432	-6.72	2.23	12	0.05	-292.00	881.00	4800	20230619	-59.10	1812	20240522	8.33	3630	-45.92	20240116	1812	8.33	20240522	4800	-59.10	20230619	1812	8.33	20240522	0.49	N	351320	100	22 억		504095	N	N	0	N	00	N
44	20240524	141106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1963	1	2	0.05	18388732	9344	13.86	1998	1998	1952	2550	1374	1962	1967.97	2.29	0	-2501	2063	2012	1925	1874	1787	2038	1900	22	588	100	1250	1	1	22015886	432	-6.72	2.23	12	0.04	-292.00	881.00	4800	20230619	-59.10	1812	20240522	8.33	3630	-45.92	20240116	1812	8.33	20240522	4800	-59.10	20230619	1812	8.33	20240522	0.49	N	351320	100	22 억		504095	N	N	0	N	00	N
45	20240524	131101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1969	7	2	0.36	13239728	6736	9.99	1998	1998	1952	2550	1374	1962	1965.52	2.29	0	-2449	2063	2012	1925	1874	1787	2038	1900	22	588	100	1250	1	1	22015886	433	-6.74	2.23	12	0.03	-292.00	881.00	4800	20230619	-58.98	1812	20240522	8.66	3630	-45.76	20240116	1812	8.66	20240522	4800	-58.98	20230619	1812	8.66	20240522	0.49	N	351320	100	22 억		504095	N	N	0	N	00	N
46	20240524	121103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1972	10	2	0.51	12934306	6581	9.76	1998	1998	1952	2550	1374	1962	1965.40	2.29	0	-2346	2063	2012	1925	1874	1787	2038	1900	22	588	100	1250	1	1	22015886	434	-6.75	2.24	12	0.03	-292.00	881.00	4800	20230619	-58.92	1812	20240522	8.83	3630	-45.67	20240116	1812	8.83	20240522	4800	-58.92	20230619	1812	8.83	20240522	0.49	N	351320	100	22 억		504095	N	N	0	N	00	N
47	20240524	111101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1957	-5	5	-0.25	7910116	4022	5.97	1998	1998	1952	2550	1374	1962	1966.71	2.29	0	-2331	2063	2012	1925	1874	1787	2038	1900	22	588	100	1250	1	1	22015886	431	-6.70	2.22	12	0.02	-292.00	881.00	4800	20230619	-59.23	1812	20240522	8.00	3630	-46.09	20240116	1812	8.00	20240522	4800	-59.23	20230619	1812	8.00	20240522	0.49	N	351320	100	22 억		504095	N	N	0	N	00	N
48	20240524	101108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1964	2	2	0.10	7282671	3702	5.49	1998	1998	1952	2550	1374	1962	1967.23	2.29	0	-2083	2063	2012	1925	1874	1787	2038	1900	22	588	100	1250	1	1	22015886	432	-6.73	2.23	12	0.02	-292.00	881.00	4800	20230619	-59.08	1812	20240522	8.39	3630	-45.90	20240116	1812	8.39	20240522	4800	-59.08	20230619	1812	8.39	20240522	0.49	N	351320	100	22 억		504095	N	N	0	N	00	N
49	20240524	091102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1974	12	2	0.61	4620019	2342	3.47	1998	1998	1959	2550	1374	1962	1972.68	2.29	0	-1389	2063	2012	1925	1874	1787	2038	1900	22	588	100	1250	1	1	22015886	435	-6.76	2.24	12	0.01	-292.00	881.00	4800	20230619	-58.88	1812	20240522	8.94	3630	-45.62	20240116	1812	8.94	20240522	4800	-58.88	20230619	1812	8.94	20240522	0.49	N	351320	100	22 억		504095	N	N	0	N	00	N
50	20240523	161059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1962	114	2	6.17	129186226	67265	307.38	1860	1976	1838	2400	1294	1848	1920.25	2.21	0	18585	1894	1870	1841	1817	1788	1883	1830	22	552	100	1180	1	1	22015886	432	-6.72	2.23	12	0.31	-292.00	881.00	4800	20230619	-59.12	1812	20240522	8.28	3630	-45.95	20240116	1812	8.28	20240522	4800	-59.12	20230619	1812	8.28	20240522	0.51	N	351320	100	22 억		485507	N	N	0	N	00	N
51	20240523	151101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1962	114	2	6.17	122915674	64069	292.78	1860	1976	1838	2400	1294	1848	1918.49	2.21	0	18931	1894	1870	1841	1817	1788	1883	1830	22	552	100	1180	1	1	22015886	432	-6.72	2.23	12	0.29	-292.00	881.00	4800	20230619	-59.12	1812	20240522	8.28	3630	-45.95	20240116	1812	8.28	20240522	4800	-59.12	20230619	1812	8.28	20240522	0.51	N	351320	100	22 억		485507	N	N	0	N	00	N
52	20240523	141105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1955	107	2	5.79	94353393	49390	225.70	1860	1976	1838	2400	1294	1848	1910.37	2.21	0	15919	1894	1870	1841	1817	1788	1883	1830	22	552	100	1180	1	1	22015886	430	-6.70	2.22	12	0.22	-292.00	881.00	4800	20230619	-59.27	1812	20240522	7.89	3630	-46.14	20240116	1812	7.89	20240522	4800	-59.27	20230619	1812	7.89	20240522	0.51	N	351320	100	22 억		485507	N	N	0	N	00	N
53	20240523	131104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1913	65	2	3.52	46846201	24923	113.89	1860	1913	1838	2400	1294	1848	1879.64	2.21	0	4897	1894	1870	1841	1817	1788	1883	1830	22	552	100	1180	1	1	22015886	421	-6.55	2.17	12	0.11	-292.00	881.00	4800	20230619	-60.15	1812	20240522	5.57	3630	-47.30	20240116	1812	5.57	20240522	4800	-60.15	20230619	1812	5.57	20240522	0.51	N	351320	100	22 억		485507	N	N	0	N	00	N
54	20240523	121059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1904	56	2	3.03	41907638	22336	102.07	1860	1905	1838	2400	1294	1848	1876.24	2.21	0	3289	1894	1870	1841	1817	1788	1883	1830	22	552	100	1180	1	1	22015886	419	-6.52	2.16	12	0.10	-292.00	881.00	4800	20230619	-60.33	1812	20240522	5.08	3630	-47.55	20240116	1812	5.08	20240522	4800	-60.33	20230619	1812	5.08	20240522	0.51	N	351320	100	22 억		485507	N	N	0	N	00	N
55	20240523	111058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1901	53	2	2.87	33788581	18068	82.57	1860	1902	1838	2400	1294	1848	1870.08	2.21	0	1434	1894	1870	1841	1817	1788	1883	1830	22	552	100	1180	1	1	22015886	419	-6.51	2.16	12	0.08	-292.00	881.00	4800	20230619	-60.40	1812	20240522	4.91	3630	-47.63	20240116	1812	4.91	20240522	4800	-60.40	20230619	1812	4.91	20240522	0.51	N	351320	100	22 억		485507	N	N	0	N	00	N
56	20240523	101100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1890	42	2	2.27	29177776	15641	71.48	1860	1901	1838	2400	1294	1848	1865.47	2.21	0	1196	1894	1870	1841	1817	1788	1883	1830	22	552	100	1180	1	1	22015886	416	-6.47	2.15	12	0.07	-292.00	881.00	4800	20230619	-60.62	1812	20240522	4.30	3630	-47.93	20240116	1812	4.30	20240522	4800	-60.62	20230619	1812	4.30	20240522	0.51	N	351320	100	22 억		485507	N	N	0	N	00	N
57	20240523	091105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1838	-10	5	-0.54	2886236	1567	7.16	1860	1860	1838	2400	1294	1848	1841.89	2.21	0	-1558	1894	1870	1841	1817	1788	1883	1830	22	552	100	1180	1	1	22015886	405	-6.29	2.09	12	0.01	-292.00	881.00	4800	20230619	-61.71	1812	20240522	1.43	3630	-49.37	20240116	1812	1.43	20240522	4800	-61.71	20230619	1812	1.43	20240522	0.51	N	351320	100	22 억		485507	N	N	0	N	00	N
58	20240522	161049	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1848	5	2	0.27	40032745	21843	49.91	1843	1865	1812	2395	1291	1843	1830.46	2.21	0	-461	1927	1884	1856	1813	1785	1871	1800	22	552	100	1170	1	1	22015886	407	-6.33	2.10	12	0.10	-292.00	881.00	4800	20230619	-61.50	1812	20240522	1.99	3630	-49.09	20240116	1812	1.99	20240522	4800	-61.50	20230619	1812	1.99	20240522	0.51	N	351320	100	22 억		485815	N	N	0	N	00	N
59	20240522	151058	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1850	7	2	0.38	29293148	16033	36.63	1843	1865	1812	2395	1291	1843	1827.05	2.21	0	-440	1927	1884	1856	1813	1785	1871	1800	22	552	100	1170	1	1	22015886	407	-6.34	2.10	12	0.07	-292.00	881.00	4800	20230619	-61.46	1812	20240522	2.10	3630	-49.04	20240116	1812	2.10	20240522	4800	-61.46	20230619	1812	2.10	20240522	0.51	N	351320	100	22 억		485815	N	N	0	N	00	N
60	20240522	141058	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1850	7	2	0.38	26647969	14610	33.38	1843	1865	1812	2395	1291	1843	1823.95	2.21	0	717	1927	1884	1856	1813	1785	1871	1800	22	552	100	1170	1	1	22015886	407	-6.34	2.10	12	0.07	-292.00	881.00	4800	20230619	-61.46	1812	20240522	2.10	3630	-49.04	20240116	1812	2.10	20240522	4800	-61.46	20230619	1812	2.10	20240522	0.51	N	351320	100	22 억		485815	N	N	0	N	00	N
61	20240522	131054	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1864	21	2	1.14	26397604	14475	33.07	1843	1865	1812	2395	1291	1843	1823.67	2.21	0	729	1927	1884	1856	1813	1785	1871	1800	22	552	100	1170	1	1	22015886	410	-6.38	2.12	12	0.07	-292.00	881.00	4800	20230619	-61.17	1812	20240522	2.87	3630	-48.65	20240116	1812	2.87	20240522	4800	-61.17	20230619	1812	2.87	20240522	0.51	N	351320	100	22 억		485815	N	N	0	N	00	N
62	20240522	121204	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1840	-3	5	-0.16	24256658	13316	30.43	1843	1843	1812	2395	1291	1843	1821.62	2.21	0	441	1927	1884	1856	1813	1785	1871	1800	22	552	100	1170	1	1	22015886	405	-6.30	2.09	12	0.06	-292.00	881.00	4800	20230619	-61.67	1812	20240522	1.55	3630	-49.31	20240116	1812	1.55	20240522	4800	-61.67	20230619	1812	1.55	20240522	0.51	N	351320	100	22 억		485815	N	N	0	N	00	N
63	20240522	111104	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1826	-17	5	-0.92	20775200	11414	26.08	1843	1843	1812	2395	1291	1843	1820.15	2.21	0	-29	1927	1884	1856	1813	1785	1871	1800	22	552	100	1170	1	1	22015886	402	-6.25	2.07	12	0.05	-292.00	881.00	4800	20230619	-61.96	1812	20240522	0.77	3630	-49.70	20240116	1812	0.77	20240522	4800	-61.96	20230619	1812	0.77	20240522	0.51	N	351320	100	22 억		485815	N	N	0	N	00	N
64	20240522	101056	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1818	-25	5	-1.36	11779898	6460	14.76	1843	1843	1818	2395	1291	1843	1823.51	2.21	0	-667	1927	1884	1856	1813	1785	1871	1800	22	552	100	1170	1	1	22015886	400	-6.23	2.06	12	0.03	-292.00	881.00	4800	20230619	-62.12	1818	20240522	0.00	3630	-49.92	20240116	1818	0.00	20240522	4800	-62.12	20230619	1818	0.00	20240522	0.51	N	351320	100	22 억		485815	N	N	0	N	00	N
65	20240522	091058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1842	-1	5	-0.05	42386	23	0.05	1843	1843	1842	2395	1291	1843	1842.87	2.21	0	-20	1927	1884	1856	1813	1785	1871	1800	22	552	100	1170	1	1	22015886	406	-6.31	2.09	12	0.00	-292.00	881.00	4800	20230619	-61.62	1828	20240521	0.77	3630	-49.26	20240116	1828	0.77	20240521	4800	-61.62	20230619	1828	0.77	20240521	0.51	N	351320	100	22 억		485815	N	N	0	N	00	N
66	20240521	161041	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1843	-47	5	-2.49	80965445	43614	96.57	1899	1899	1828	2455	1323	1890	1856.62	2.20	0	671	2008	1948	1909	1849	1810	1929	1830	22	565	100	1200	1	1	22015886	406	-6.31	2.09	12	0.20	-292.00	881.00	4800	20230619	-61.60	1828	20240521	0.82	3630	-49.23	20240116	1828	0.82	20240521	4800	-61.60	20230619	1828	0.82	20240521	0.53	N	351320	100	22 억		485114	N	N	0	N	00	N
67	20240521	151052	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1850	-40	5	-2.12	70407934	37892	83.90	1899	1899	1828	2455	1323	1890	1858.12	2.20	0	376	2008	1948	1909	1849	1810	1929	1830	22	565	100	1200	1	1	22015886	407	-6.34	2.10	12	0.17	-292.00	881.00	4800	20230619	-61.46	1828	20240521	1.20	3630	-49.04	20240116	1828	1.20	20240521	4800	-61.46	20230619	1828	1.20	20240521	0.53	N	351320	100	22 억		485114	N	N	0	N	00	N
68	20240521	141053	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1849	-41	5	-2.17	64122060	34522	76.44	1899	1899	1828	2455	1323	1890	1857.43	2.20	0	-1096	2008	1948	1909	1849	1810	1929	1830	22	565	100	1200	1	1	22015886	407	-6.33	2.10	12	0.16	-292.00	881.00	4800	20230619	-61.48	1828	20240521	1.15	3630	-49.06	20240116	1828	1.15	20240521	4800	-61.48	20230619	1828	1.15	20240521	0.53	N	351320	100	22 억		485114	N	N	0	N	00	N
69	20240521	131051	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1849	-41	5	-2.17	63019741	33926	75.12	1899	1899	1828	2455	1323	1890	1857.56	2.20	0	-1578	2008	1948	1909	1849	1810	1929	1830	22	565	100	1200	1	1	22015886	407	-6.33	2.10	12	0.15	-292.00	881.00	4800	20230619	-61.48	1828	20240521	1.15	3630	-49.06	20240116	1828	1.15	20240521	4800	-61.48	20230619	1828	1.15	20240521	0.53	N	351320	100	22 억		485114	N	N	0	N	00	N
70	20240521	121049	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1846	-44	5	-2.33	56112743	30177	66.82	1899	1899	1828	2455	1323	1890	1859.45	2.20	0	-1822	2008	1948	1909	1849	1810	1929	1830	22	565	100	1200	1	1	22015886	406	-6.32	2.10	12	0.14	-292.00	881.00	4800	20230619	-61.54	1828	20240521	0.98	3630	-49.15	20240116	1828	0.98	20240521	4800	-61.54	20230619	1828	0.98	20240521	0.53	N	351320	100	22 억		485114	N	N	0	N	00	N
71	20240521	111048	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1876	-14	5	-0.74	45666979	24507	54.27	1899	1899	1828	2455	1323	1890	1863.43	2.20	0	-2349	2008	1948	1909	1849	1810	1929	1830	22	565	100	1200	1	1	22015886	413	-6.42	2.13	12	0.11	-292.00	881.00	4800	20230619	-60.92	1828	20240521	2.63	3630	-48.32	20240116	1828	2.63	20240521	4800	-60.92	20230619	1828	2.63	20240521	0.53	N	351320	100	22 억		485114	N	N	0	N	00	N
72	20240521	101049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1874	-16	5	-0.85	10231075	5426	12.01	1899	1899	1872	2455	1323	1890	1885.56	2.20	0	-2725	2008	1948	1909	1849	1810	1929	1830	22	565	100	1200	1	1	22015886	413	-6.42	2.13	12	0.02	-292.00	881.00	4800	20230619	-60.96	1866	20240517	0.43	3630	-48.37	20240116	1866	0.43	20240517	4800	-60.96	20230619	1866	0.43	20240517	0.53	N	351320	100	22 억		485114	N	N	0	N	00	N
73	20240521	091046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1899	9	2	0.48	2808338	1485	3.29	1899	1899	1872	2455	1323	1890	1891.14	2.20	0	-1435	2008	1948	1909	1849	1810	1929	1830	22	565	100	1200	1	1	22015886	418	-6.50	2.16	12	0.01	-292.00	881.00	4800	20230619	-60.44	1866	20240517	1.77	3630	-47.69	20240116	1866	1.77	20240517	4800	-60.44	20230619	1866	1.77	20240517	0.53	N	351320	100	22 억		485114	N	N	0	N	00	N
74	20240517	161053	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1914	0	3	0.00	67632032	35730	94.94	1928	1928	1866	2485	1340	1914	1892.86	2.16	0	-2372	1944	1928	1911	1895	1878	1920	1887	22	571	100	1220	1	1	22015886	421	-6.55	2.17	12	0.16	-292.00	881.00	4800	20230619	-60.12	1866	20240517	2.57	3630	-47.27	20240116	1866	2.57	20240517	4800	-60.12	20230619	1866	2.57	20240517	0.53	N	351320	100	22 억		476580	N	N	0	N	00	N
75	20240517	151056	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1912	-2	5	-0.10	67012132	35406	94.08	1928	1928	1866	2485	1340	1914	1892.68	2.16	0	-2372	1944	1928	1911	1895	1878	1920	1887	22	571	100	1220	1	1	22015886	421	-6.55	2.17	12	0.16	-292.00	881.00	4800	20230619	-60.17	1866	20240517	2.47	3630	-47.33	20240116	1866	2.47	20240517	4800	-60.17	20230619	1866	2.47	20240517	0.53	N	351320	100	22 억		476580	N	N	0	N	00	N
76	20240517	141046	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1909	-5	5	-0.26	49889269	26440	70.25	1928	1928	1866	2485	1340	1914	1886.89	2.16	0	-3903	1944	1928	1911	1895	1878	1920	1887	22	571	100	1220	1	1	22015886	420	-6.54	2.17	12	0.12	-292.00	881.00	4800	20230619	-60.23	1866	20240517	2.30	3630	-47.41	20240116	1866	2.30	20240517	4800	-60.23	20230619	1866	2.30	20240517	0.53	N	351320	100	22 억		476580	N	N	0	N	00	N
77	20240517	131038	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1884	-30	5	-1.57	42436830	22512	59.82	1928	1928	1866	2485	1340	1914	1885.08	2.16	0	-4811	1944	1928	1911	1895	1878	1920	1887	22	571	100	1220	1	1	22015886	415	-6.45	2.14	12	0.10	-292.00	881.00	4800	20230619	-60.75	1866	20240517	0.96	3630	-48.10	20240116	1866	0.96	20240517	4800	-60.75	20230619	1866	0.96	20240517	0.53	N	351320	100	22 억		476580	N	N	0	N	00	N
78	20240517	121039	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1876	-38	5	-1.99	42206541	22390	59.49	1928	1928	1866	2485	1340	1914	1885.06	2.16	0	-4811	1944	1928	1911	1895	1878	1920	1887	22	571	100	1220	1	1	22015886	413	-6.42	2.13	12	0.10	-292.00	881.00	4800	20230619	-60.92	1866	20240517	0.54	3630	-48.32	20240116	1866	0.54	20240517	4800	-60.92	20230619	1866	0.54	20240517	0.53	N	351320	100	22 억		476580	N	N	0	N	00	N
79	20240517	111039	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1894	-20	5	-1.04	38155208	20239	53.78	1928	1928	1866	2485	1340	1914	1885.23	2.16	0	-3990	1944	1928	1911	1895	1878	1920	1887	22	571	100	1220	1	1	22015886	417	-6.49	2.15	12	0.09	-292.00	881.00	4800	20230619	-60.54	1866	20240517	1.50	3630	-47.82	20240116	1866	1.50	20240517	4800	-60.54	20230619	1866	1.50	20240517	0.53	N	351320	100	22 억		476580	N	N	0	N	00	N
80	20240517	101033	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1895	-19	5	-0.99	37100871	19681	52.29	1928	1928	1866	2485	1340	1914	1885.11	2.16	0	-3990	1944	1928	1911	1895	1878	1920	1887	22	571	100	1220	1	1	22015886	417	-6.49	2.15	12	0.09	-292.00	881.00	4800	20230619	-60.52	1866	20240517	1.55	3630	-47.80	20240116	1866	1.55	20240517	4800	-60.52	20230619	1866	1.55	20240517	0.53	N	351320	100	22 억		476580	N	N	0	N	00	N
81	20240517	091040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1891	-23	5	-1.20	4505539	2364	6.28	1928	1928	1891	2485	1340	1914	1905.90	2.16	0	-1096	1944	1928	1911	1895	1878	1920	1887	22	571	100	1220	1	1	22015886	416	-6.48	2.15	12	0.01	-292.00	881.00	4800	20230619	-60.60	1890	20240513	0.05	3630	-47.91	20240116	1890	0.05	20240513	4800	-60.60	20230619	1890	0.05	20240513	0.53	N	351320	100	22 억		476580	N	N	0	N	00	N
82	20240516	161031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1914	-1	5	-0.05	71919483	37635	123.91	1915	1927	1894	2485	1341	1915	1910.97	2.18	0	-3342	1935	1924	1907	1896	1879	1930	1902	22	570	100	1220	1	1	22015886	421	-6.55	2.17	12	0.17	-292.00	881.00	4800	20230619	-60.12	1890	20240513	1.27	3630	-47.27	20240116	1890	1.27	20240513	4800	-60.12	20230619	1890	1.27	20240513	0.52	N	351320	100	22 억		479922	N	N	0	N	00	N
83	20240516	151028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1914	-1	5	-0.05	70035810	36649	120.66	1915	1927	1894	2485	1341	1915	1910.99	2.18	0	-3226	1935	1924	1907	1896	1879	1930	1902	22	570	100	1220	1	1	22015886	421	-6.55	2.17	12	0.17	-292.00	881.00	4800	20230619	-60.12	1890	20240513	1.27	3630	-47.27	20240116	1890	1.27	20240513	4800	-60.12	20230619	1890	1.27	20240513	0.52	N	351320	100	22 억		479922	N	N	0	N	00	N
84	20240516	141036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1915	0	3	0.00	69231868	36229	119.28	1915	1927	1894	2485	1341	1915	1910.95	2.18	0	-3226	1935	1924	1907	1896	1879	1930	1902	22	570	100	1220	1	1	22015886	422	-6.56	2.17	12	0.16	-292.00	881.00	4800	20230619	-60.10	1890	20240513	1.32	3630	-47.25	20240116	1890	1.32	20240513	4800	-60.10	20230619	1890	1.32	20240513	0.52	N	351320	100	22 억		479922	N	N	0	N	00	N
85	20240516	131029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1917	2	2	0.10	58206661	30452	100.26	1915	1927	1894	2485	1341	1915	1911.42	2.18	0	-3766	1935	1924	1907	1896	1879	1930	1902	22	570	100	1220	1	1	22015886	422	-6.57	2.18	12	0.14	-292.00	881.00	4800	20230619	-60.06	1890	20240513	1.43	3630	-47.19	20240116	1890	1.43	20240513	4800	-60.06	20230619	1890	1.43	20240513	0.52	N	351320	100	22 억		479922	N	N	0	N	00	N
86	20240516	121026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1915	0	3	0.00	50693577	26530	87.34	1915	1927	1894	2485	1341	1915	1910.80	2.18	0	-4574	1935	1924	1907	1896	1879	1930	1902	22	570	100	1220	1	1	22015886	422	-6.56	2.17	12	0.12	-292.00	881.00	4800	20230619	-60.10	1890	20240513	1.32	3630	-47.25	20240116	1890	1.32	20240513	4800	-60.10	20230619	1890	1.32	20240513	0.52	N	351320	100	22 억		479922	N	N	0	N	00	N
87	20240516	111026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1916	1	2	0.05	41286120	21608	71.14	1915	1927	1894	2485	1341	1915	1910.69	2.18	0	-4678	1935	1924	1907	1896	1879	1930	1902	22	570	100	1220	1	1	22015886	422	-6.56	2.17	12	0.10	-292.00	881.00	4800	20230619	-60.08	1890	20240513	1.38	3630	-47.22	20240116	1890	1.38	20240513	4800	-60.08	20230619	1890	1.38	20240513	0.52	N	351320	100	22 억		479922	N	N	0	N	00	N
88	20240516	101030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1915	0	3	0.00	28526213	14944	49.20	1915	1927	1894	2485	1341	1915	1908.87	2.18	0	-4284	1935	1924	1907	1896	1879	1930	1902	22	570	100	1220	1	1	22015886	422	-6.56	2.17	12	0.07	-292.00	881.00	4800	20230619	-60.10	1890	20240513	1.32	3630	-47.25	20240116	1890	1.32	20240513	4800	-60.10	20230619	1890	1.32	20240513	0.52	N	351320	100	22 억		479922	N	N	0	N	00	N
89	20240516	091029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1927	12	2	0.63	3057672	1595	5.25	1915	1927	1915	2485	1341	1915	1917.04	2.18	0	-306	1935	1924	1907	1896	1879	1930	1902	22	570	100	1220	1	1	22015886	424	-6.60	2.19	12	0.01	-292.00	881.00	4800	20230619	-59.85	1890	20240513	1.96	3630	-46.91	20240116	1890	1.96	20240513	4800	-59.85	20230619	1890	1.96	20240513	0.52	N	351320	100	22 억		479922	N	N	0	N	00	N
90	20240514	161041	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1915	8	2	0.42	56694053	29775	76.11	1907	1918	1890	2475	1335	1907	1903.83	2.14	0	8796	1975	1940	1915	1880	1855	1928	1868	22	568	100	1220	1	1	22015886	422	-6.56	2.17	12	0.14	-292.00	881.00	4800	20230619	-60.10	1890	20240514	1.32	3630	-47.25	20240116	1890	1.32	20240514	4800	-60.10	20230619	1890	1.32	20240514	0.50	N	351320	100	22 억		471244	N	N	0	N	00	N
91	20240514	151044	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1914	7	2	0.37	51054868	26830	68.58	1907	1918	1890	2475	1335	1907	1902.90	2.14	0	8818	1975	1940	1915	1880	1855	1928	1868	22	568	100	1220	1	1	22015886	421	-6.55	2.17	12	0.12	-292.00	881.00	4800	20230619	-60.12	1890	20240514	1.27	3630	-47.27	20240116	1890	1.27	20240514	4800	-60.12	20230619	1890	1.27	20240514	0.50	N	351320	100	22 억		471244	N	N	0	N	00	N
92	20240514	141043	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1916	9	2	0.47	46820885	24608	62.90	1907	1918	1890	2475	1335	1907	1902.67	2.14	0	7953	1975	1940	1915	1880	1855	1928	1868	22	568	100	1220	1	1	22015886	422	-6.56	2.17	12	0.11	-292.00	881.00	4800	20230619	-60.08	1890	20240514	1.38	3630	-47.22	20240116	1890	1.38	20240514	4800	-60.08	20230619	1890	1.38	20240514	0.50	N	351320	100	22 억		471244	N	N	0	N	00	N
93	20240514	131045	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1916	9	2	0.47	45302044	23815	60.88	1907	1918	1890	2475	1335	1907	1902.25	2.14	0	7953	1975	1940	1915	1880	1855	1928	1868	22	568	100	1220	1	1	22015886	422	-6.56	2.17	12	0.11	-292.00	881.00	4800	20230619	-60.08	1890	20240514	1.38	3630	-47.22	20240116	1890	1.38	20240514	4800	-60.08	20230619	1890	1.38	20240514	0.50	N	351320	100	22 억		471244	N	N	0	N	00	N
94	20240514	121040	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1917	10	2	0.52	41781006	21976	56.18	1907	1918	1890	2475	1335	1907	1901.21	2.14	0	7785	1975	1940	1915	1880	1855	1928	1868	22	568	100	1220	1	1	22015886	422	-6.57	2.18	12	0.10	-292.00	881.00	4800	20230619	-60.06	1890	20240514	1.43	3630	-47.19	20240116	1890	1.43	20240514	4800	-60.06	20230619	1890	1.43	20240514	0.50	N	351320	100	22 억		471244	N	N	0	N	00	N
95	20240514	111042	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1900	-7	5	-0.37	19496916	10293	26.31	1907	1907	1890	2475	1335	1907	1894.19	2.14	0	856	1975	1940	1915	1880	1855	1928	1868	22	568	100	1220	1	1	22015886	418	-6.51	2.16	12	0.05	-292.00	881.00	4800	20230619	-60.42	1890	20240514	0.53	3630	-47.66	20240116	1890	0.53	20240514	4800	-60.42	20230619	1890	0.53	20240514	0.50	N	351320	100	22 억		471244	N	N	0	N	00	N
96	20240514	101039	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1893	-14	5	-0.73	12885124	6798	17.38	1907	1907	1890	2475	1335	1907	1895.43	2.14	0	124	1975	1940	1915	1880	1855	1928	1868	22	568	100	1220	1	1	22015886	417	-6.48	2.15	12	0.03	-292.00	881.00	4800	20230619	-60.56	1890	20240514	0.16	3630	-47.85	20240116	1890	0.16	20240514	4800	-60.56	20230619	1890	0.16	20240514	0.50	N	351320	100	22 억		471244	N	N	0	N	00	N
97	20240514	091041	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1907	0	3	0.00	1508631	796	2.03	1907	1907	1890	2475	1335	1907	1895.27	2.14	0	351	1975	1940	1915	1880	1855	1928	1868	22	568	100	1220	1	1	22015886	420	-6.53	2.16	12	0.00	-292.00	881.00	4800	20230619	-60.27	1890	20240514	0.90	3630	-47.47	20240116	1890	0.90	20240514	4800	-60.27	20230619	1890	0.90	20240514	0.50	N	351320	100	22 억		471244	N	N	0	N	00	N
98	20240513	161039	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1907	-31	5	-1.60	74396223	39060	46.79	1939	1950	1890	2515	1357	1938	1904.67	2.15	0	-1336	2032	1984	1942	1894	1852	1964	1874	22	577	100	1240	1	1	22015886	420	-6.53	2.16	12	0.18	-292.00	881.00	4800	20230619	-60.27	1890	20240513	0.90	3630	-47.47	20240116	1890	0.90	20240513	4800	-60.27	20230619	1890	0.90	20240513	0.48	N	351320	100	22 억		472555	N	N	0	N	00	N
99	20240513	151041	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1905	-33	5	-1.70	72435976	38032	45.55	1939	1950	1890	2515	1357	1938	1904.61	2.15	0	-1333	2032	1984	1942	1894	1852	1964	1874	22	577	100	1240	1	1	22015886	419	-6.52	2.16	12	0.17	-292.00	881.00	4800	20230619	-60.31	1890	20240513	0.79	3630	-47.52	20240116	1890	0.79	20240513	4800	-60.31	20230619	1890	0.79	20240513	0.48	N	351320	100	22 억		472555	N	N	0	N	00	N
100	20240513	141042	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1908	-30	5	-1.55	50614709	26527	31.77	1939	1950	1891	2515	1357	1938	1908.04	2.15	0	-3870	2032	1984	1942	1894	1852	1964	1874	22	577	100	1240	1	1	22015886	420	-6.53	2.17	12	0.12	-292.00	881.00	4800	20230619	-60.25	1891	20240513	0.90	3630	-47.44	20240116	1891	0.90	20240513	4800	-60.25	20230619	1891	0.90	20240513	0.48	N	351320	100	22 억		472555	N	N	0	N	00	N
101	20240513	131035	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1903	-35	5	-1.81	46689018	24466	29.31	1939	1950	1891	2515	1357	1938	1908.32	2.15	0	-5042	2032	1984	1942	1894	1852	1964	1874	22	577	100	1240	1	1	22015886	419	-6.52	2.16	12	0.11	-292.00	881.00	4800	20230619	-60.35	1891	20240513	0.63	3630	-47.58	20240116	1891	0.63	20240513	4800	-60.35	20230619	1891	0.63	20240513	0.48	N	351320	100	22 억		472555	N	N	0	N	00	N
102	20240513	121039	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1900	-38	5	-1.96	38342560	20074	24.04	1939	1950	1891	2515	1357	1938	1910.06	2.15	0	-6042	2032	1984	1942	1894	1852	1964	1874	22	577	100	1240	1	1	22015886	418	-6.51	2.16	12	0.09	-292.00	881.00	4800	20230619	-60.42	1891	20240513	0.48	3630	-47.66	20240116	1891	0.48	20240513	4800	-60.42	20230619	1891	0.48	20240513	0.48	N	351320	100	22 억		472555	N	N	0	N	00	N
103	20240513	111038	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1902	-36	5	-1.86	34121031	17851	21.38	1939	1950	1891	2515	1357	1938	1911.44	2.15	0	-6046	2032	1984	1942	1894	1852	1964	1874	22	577	100	1240	1	1	22015886	419	-6.51	2.16	12	0.08	-292.00	881.00	4800	20230619	-60.38	1891	20240513	0.58	3630	-47.60	20240116	1891	0.58	20240513	4800	-60.38	20230619	1891	0.58	20240513	0.48	N	351320	100	22 억		472555	N	N	0	N	00	N
104	20240513	101037	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1900	-38	5	-1.96	31459746	16450	19.70	1939	1950	1891	2515	1357	1938	1912.45	2.15	0	-5553	2032	1984	1942	1894	1852	1964	1874	22	577	100	1240	1	1	22015886	418	-6.51	2.16	12	0.07	-292.00	881.00	4800	20230619	-60.42	1891	20240513	0.48	3630	-47.66	20240116	1891	0.48	20240513	4800	-60.42	20230619	1891	0.48	20240513	0.48	N	351320	100	22 억		472555	N	N	0	N	00	N
105	20240513	091040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1930	-8	5	-0.41	8517424	4392	5.26	1939	1950	1930	2515	1357	1938	1939.30	2.15	0	-916	2032	1984	1942	1894	1852	1964	1874	22	577	100	1240	1	1	22015886	425	-6.61	2.19	12	0.02	-292.00	881.00	4800	20230619	-59.79	1900	20240509	1.58	3630	-46.83	20240116	1900	1.58	20240509	4800	-59.79	20230619	1900	1.58	20240509	0.48	N	351320	100	22 억		472555	N	N	0	N	00	N
106	20240510	161008	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1938	-45	5	-2.27	161348395	83487	127.33	1983	1990	1900	2575	1389	1983	1932.61	2.18	0	-7444	2127	2054	1977	1904	1827	2016	1866	22	592	100	1260	1	1	22015886	427	-6.64	2.20	12	0.38	-292.00	881.00	4800	20230619	-59.62	1900	20240510	2.00	3630	-46.61	20240116	1900	2.00	20240510	4800	-59.62	20230619	1900	2.00	20240510	0.47	N	351320	100	22 억		479999	N	N	0	N	00	N
107	20240510	151016	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1928	-55	5	-2.77	150678350	77961	118.90	1983	1990	1900	2575	1389	1983	1932.74	2.18	0	-8282	2127	2054	1977	1904	1827	2016	1866	22	592	100	1260	1	1	22015886	424	-6.60	2.19	12	0.35	-292.00	881.00	4800	20230619	-59.83	1900	20240510	1.47	3630	-46.89	20240116	1900	1.47	20240510	4800	-59.83	20230619	1900	1.47	20240510	0.47	N	351320	100	22 억		479999	N	N	0	N	00	N
108	20240510	141020	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1910	-73	5	-3.68	143415754	74184	113.14	1983	1990	1900	2575	1389	1983	1933.24	2.18	0	-8118	2127	2054	1977	1904	1827	2016	1866	22	592	100	1260	1	1	22015886	421	-6.54	2.17	12	0.34	-292.00	881.00	4800	20230619	-60.21	1900	20240510	0.53	3630	-47.38	20240116	1900	0.53	20240510	4800	-60.21	20230619	1900	0.53	20240510	0.47	N	351320	100	22 억		479999	N	N	0	N	00	N
109	20240510	131010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1921	-62	5	-3.13	105795953	54456	83.05	1983	1990	1919	2575	1389	1983	1942.78	2.18	0	-12038	2127	2054	1977	1904	1827	2016	1866	22	592	100	1260	1	1	22015886	423	-6.58	2.18	12	0.25	-292.00	881.00	4800	20230619	-59.98	1900	20240509	1.11	3630	-47.08	20240116	1900	1.11	20240509	4800	-59.98	20230619	1900	1.11	20240509	0.47	N	351320	100	22 억		479999	N	N	0	N	00	N
110	20240510	121005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1931	-52	5	-2.62	72689043	37226	56.77	1983	1990	1922	2575	1389	1983	1952.64	2.18	0	-12985	2127	2054	1977	1904	1827	2016	1866	22	592	100	1260	1	1	22015886	425	-6.61	2.19	12	0.17	-292.00	881.00	4800	20230619	-59.77	1900	20240509	1.63	3630	-46.80	20240116	1900	1.63	20240509	4800	-59.77	20230619	1900	1.63	20240509	0.47	N	351320	100	22 억		479999	N	N	0	N	00	N
111	20240510	111011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1950	-33	5	-1.66	54755450	27953	42.63	1983	1990	1939	2575	1389	1983	1958.84	2.18	0	-9212	2127	2054	1977	1904	1827	2016	1866	22	592	100	1260	1	1	22015886	429	-6.68	2.21	12	0.13	-292.00	881.00	4800	20230619	-59.38	1900	20240509	2.63	3630	-46.28	20240116	1900	2.63	20240509	4800	-59.38	20230619	1900	2.63	20240509	0.47	N	351320	100	22 억		479999	N	N	0	N	00	N
112	20240510	101009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1958	-25	5	-1.26	27336886	13874	21.16	1983	1990	1950	2575	1389	1983	1970.37	2.18	0	-5148	2127	2054	1977	1904	1827	2016	1866	22	592	100	1260	1	1	22015886	431	-6.71	2.22	12	0.06	-292.00	881.00	4800	20230619	-59.21	1900	20240509	3.05	3630	-46.06	20240116	1900	3.05	20240509	4800	-59.21	20230619	1900	3.05	20240509	0.47	N	351320	100	22 억		479999	N	N	0	N	00	N
113	20240510	091012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1975	-8	5	-0.40	11528905	5817	8.87	1983	1990	1975	2575	1389	1983	1981.93	2.18	0	-1220	2127	2054	1977	1904	1827	2016	1866	22	592	100	1260	1	1	22015886	435	-6.76	2.24	12	0.03	-292.00	881.00	4800	20230619	-58.85	1900	20240509	3.95	3630	-45.59	20240116	1900	3.95	20240509	4800	-58.85	20230619	1900	3.95	20240509	0.47	N	351320	100	22 억		479999	N	N	0	N	00	N
114	20240509	161032	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1983	-57	5	-2.79	129022927	64869	96.56	2050	2050	1900	2650	1430	2040	1988.99	2.21	0	-6232	2116	2077	2041	2002	1966	2060	1985	22	610	100	1300	1	1	22015886	437	-6.79	2.25	12	0.29	-292.00	881.00	4800	20230619	-58.69	1900	20240509	4.37	3630	-45.37	20240116	1900	4.37	20240509	4800	-58.69	20230619	1900	4.37	20240509	0.50	N	351320	100	22 억		486226	N	N	0	N	00	N
115	20240509	151028	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1970	-70	5	-3.43	119648830	60127	89.50	2050	2050	1900	2650	1430	2040	1989.94	2.21	0	-5949	2116	2077	2041	2002	1966	2060	1985	22	610	100	1300	1	1	22015886	434	-6.75	2.24	12	0.27	-292.00	881.00	4800	20230619	-58.96	1900	20240509	3.68	3630	-45.73	20240116	1900	3.68	20240509	4800	-58.96	20230619	1900	3.68	20240509	0.50	N	351320	100	22 억		486226	N	N	0	N	00	N
116	20240509	140914	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2020	-20	5	-0.98	34316615	16941	25.22	2050	2050	2005	2650	1430	2040	2025.65	2.21	0	-2956	2116	2077	2041	2002	1966	2060	1985	22	610	100	1300	5	1	22015886	445	-6.92	2.29	12	0.08	-292.00	881.00	4800	20230619	-57.92	2005	20240509	0.75	3630	-44.35	20240116	2005	0.75	20240509	4800	-57.92	20230619	2005	0.75	20240509	0.50	N	351320	100	22 억		486226	N	N	0	N	00	N
117	20240509	131012	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2020	-20	5	-0.98	33700515	16636	24.76	2050	2050	2005	2650	1430	2040	2025.76	2.21	0	-2956	2116	2077	2041	2002	1966	2060	1985	22	610	100	1300	5	1	22015886	445	-6.92	2.29	12	0.08	-292.00	881.00	4800	20230619	-57.92	2005	20240509	0.75	3630	-44.35	20240116	2005	0.75	20240509	4800	-57.92	20230619	2005	0.75	20240509	0.50	N	351320	100	22 억		486226	N	N	0	N	00	N
118	20240509	121009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2025	-15	5	-0.74	24633100	12126	18.05	2050	2050	2015	2650	1430	2040	2031.43	2.21	0	-1530	2116	2077	2041	2002	1966	2060	1985	22	610	100	1300	5	1	22015886	446	-6.93	2.30	12	0.06	-292.00	881.00	4800	20230619	-57.81	2005	20240508	1.00	3630	-44.21	20240116	2005	1.00	20240508	4800	-57.81	20230619	2005	1.00	20240508	0.50	N	351320	100	22 억		486226	N	N	0	N	00	N
119	20240509	110953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2035	-5	5	-0.25	21008205	10338	15.39	2050	2050	2015	2650	1430	2040	2032.13	2.21	0	2	2116	2077	2041	2002	1966	2060	1985	22	610	100	1300	5	1	22015886	448	-6.97	2.31	12	0.05	-292.00	881.00	4800	20230619	-57.60	2005	20240508	1.50	3630	-43.94	20240116	2005	1.50	20240508	4800	-57.60	20230619	2005	1.50	20240508	0.50	N	351320	100	22 억		486226	N	N	0	N	00	N
120	20240509	100957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2040	0	3	0.00	16719465	8227	12.25	2050	2050	2015	2650	1430	2040	2032.27	2.21	0	-236	2116	2077	2041	2002	1966	2060	1985	22	610	100	1300	5	1	22015886	449	-6.99	2.32	12	0.04	-292.00	881.00	4800	20230619	-57.50	2005	20240508	1.75	3630	-43.80	20240116	2005	1.75	20240508	4800	-57.50	20230619	2005	1.75	20240508	0.50	N	351320	100	22 억		486226	N	N	0	N	00	N
121	20240509	090957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2035	-5	5	-0.25	8169830	4016	5.98	2050	2050	2025	2650	1430	2040	2034.32	2.21	0	-305	2116	2077	2041	2002	1966	2060	1985	22	610	100	1300	5	1	22015886	448	-6.97	2.31	12	0.02	-292.00	881.00	4800	20230619	-57.60	2005	20240508	1.50	3630	-43.94	20240116	2005	1.50	20240508	4800	-57.60	20230619	2005	1.50	20240508	0.50	N	351320	100	22 억		486226	N	N	0	N	00	N
122	20240508	160947	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2040	-30	5	-1.45	135495065	66991	189.26	2080	2080	2005	2690	1450	2070	2022.58	2.16	0	11393	2130	2100	2075	2045	2020	2087	2032	22	620	100	1320	5	1	22015886	449	-6.99	2.32	12	0.30	-292.00	881.00	4800	20230619	-57.50	2005	20240508	1.75	3630	-43.80	20240116	2005	1.75	20240508	4800	-57.50	20230619	2005	1.75	20240508	0.62	N	351320	100	22 억		474838	N	N	0	N	00	N
123	20240508	150952	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2025	-45	5	-2.17	117320605	58034	163.95	2080	2080	2005	2690	1450	2070	2021.58	2.16	0	6397	2130	2100	2075	2045	2020	2087	2032	22	620	100	1320	5	1	22015886	446	-6.93	2.30	12	0.26	-292.00	881.00	4800	20230619	-57.81	2005	20240508	1.00	3630	-44.21	20240116	2005	1.00	20240508	4800	-57.81	20230619	2005	1.00	20240508	0.62	N	351320	100	22 억		474838	N	N	0	N	00	N
124	20240508	140946	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2025	-45	5	-2.17	104430350	51662	145.95	2080	2080	2005	2690	1450	2070	2021.42	2.16	0	4246	2130	2100	2075	2045	2020	2087	2032	22	620	100	1320	5	1	22015886	446	-6.93	2.30	12	0.23	-292.00	881.00	4800	20230619	-57.81	2005	20240508	1.00	3630	-44.21	20240116	2005	1.00	20240508	4800	-57.81	20230619	2005	1.00	20240508	0.62	N	351320	100	22 억		474838	N	N	0	N	00	N
125	20240508	130944	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2025	-45	5	-2.17	84254200	41641	117.64	2080	2080	2010	2690	1450	2070	2023.35	2.16	0	2143	2130	2100	2075	2045	2020	2087	2032	22	620	100	1320	5	1	22015886	446	-6.93	2.30	12	0.19	-292.00	881.00	4800	20230619	-57.81	2010	20240508	0.75	3630	-44.21	20240116	2010	0.75	20240508	4800	-57.81	20230619	2010	0.75	20240508	0.62	N	351320	100	22 억		474838	N	N	0	N	00	N
126	20240508	120943	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2030	-40	5	-1.93	67488190	33335	94.17	2080	2080	2010	2690	1450	2070	2024.54	2.16	0	1805	2130	2100	2075	2045	2020	2087	2032	22	620	100	1320	5	1	22015886	447	-6.95	2.30	12	0.15	-292.00	881.00	4800	20230619	-57.71	2010	20240508	1.00	3630	-44.08	20240116	2010	1.00	20240508	4800	-57.71	20230619	2010	1.00	20240508	0.62	N	351320	100	22 억		474838	N	N	0	N	00	N
127	20240508	111023	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2030	-40	5	-1.93	65905470	32553	91.97	2080	2080	2010	2690	1450	2070	2024.56	2.16	0	1784	2130	2100	2075	2045	2020	2087	2032	22	620	100	1320	5	1	22015886	447	-6.95	2.30	12	0.15	-292.00	881.00	4800	20230619	-57.71	2010	20240508	1.00	3630	-44.08	20240116	2010	1.00	20240508	4800	-57.71	20230619	2010	1.00	20240508	0.62	N	351320	100	22 억		474838	N	N	0	N	00	N
128	20240508	100954	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2045	-25	5	-1.21	27567655	13572	38.34	2080	2080	2020	2690	1450	2070	2031.22	2.16	0	1759	2130	2100	2075	2045	2020	2087	2032	22	620	100	1320	5	1	22015886	450	-7.00	2.32	12	0.06	-292.00	881.00	4800	20230619	-57.40	2020	20240508	1.24	3630	-43.66	20240116	2020	1.24	20240508	4800	-57.40	20230619	2020	1.24	20240508	0.62	N	351320	100	22 억		474838	N	N	0	N	00	N
129	20240508	090958	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2035	-35	5	-1.69	14677295	7229	20.42	2080	2080	2020	2690	1450	2070	2030.34	2.16	0	1464	2130	2100	2075	2045	2020	2087	2032	22	620	100	1320	5	1	22015886	448	-6.97	2.31	12	0.03	-292.00	881.00	4800	20230619	-57.60	2020	20240508	0.74	3630	-43.94	20240116	2020	0.74	20240508	4800	-57.60	20230619	2020	0.74	20240508	0.62	N	351320	100	22 억		474838	N	N	0	N	00	N
130	20240503	161016	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2075	-15	5	-0.72	45810920	21910	62.73	2090	2140	2070	2715	1465	2090	2090.87	2.17	0	-2606	2183	2136	2103	2056	2023	2120	2040	22	625	100	1330	5	1	22015886	457	-7.11	2.36	12	0.10	-292.00	881.00	4800	20230619	-56.77	2070	20240503	0.24	3630	-42.84	20240116	2070	0.24	20240503	4800	-56.77	20230619	2070	0.24	20240503	0.62	N	351320	100	22 억		477202	N	N	0	N	00	N
131	20240503	151015	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2075	-15	5	-0.72	44022040	21048	60.27	2090	2140	2070	2715	1465	2090	2091.51	2.17	0	-2604	2183	2136	2103	2056	2023	2120	2040	22	625	100	1330	5	1	22015886	457	-7.11	2.36	12	0.10	-292.00	881.00	4800	20230619	-56.77	2070	20240503	0.24	3630	-42.84	20240116	2070	0.24	20240503	4800	-56.77	20230619	2070	0.24	20240503	0.62	N	351320	100	22 억		477202	N	N	0	N	00	N
132	20240503	141018	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2070	-20	5	-0.96	43834420	20958	60.01	2090	2140	2070	2715	1465	2090	2091.54	2.17	0	-2592	2183	2136	2103	2056	2023	2120	2040	22	625	100	1330	5	1	22015886	456	-7.09	2.35	12	0.10	-292.00	881.00	4800	20230619	-56.88	2070	20240503	0.00	3630	-42.98	20240116	2070	0.00	20240503	4800	-56.88	20230619	2070	0.00	20240503	0.62	N	351320	100	22 억		477202	N	N	0	N	00	N
133	20240503	131017	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2070	-20	5	-0.96	43780530	20932	59.93	2090	2140	2070	2715	1465	2090	2091.56	2.17	0	-2592	2183	2136	2103	2056	2023	2120	2040	22	625	100	1330	5	1	22015886	456	-7.09	2.35	12	0.10	-292.00	881.00	4800	20230619	-56.88	2070	20240503	0.00	3630	-42.98	20240116	2070	0.00	20240503	4800	-56.88	20230619	2070	0.00	20240503	0.62	N	351320	100	22 억		477202	N	N	0	N	00	N
134	20240503	121014	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2075	-15	5	-0.72	37801010	18047	51.67	2090	2140	2070	2715	1465	2090	2094.59	2.17	0	-1874	2183	2136	2103	2056	2023	2120	2040	22	625	100	1330	5	1	22015886	457	-7.11	2.36	12	0.08	-292.00	881.00	4800	20230619	-56.77	2070	20240503	0.24	3630	-42.84	20240116	2070	0.24	20240503	4800	-56.77	20230619	2070	0.24	20240503	0.62	N	351320	100	22 억		477202	N	N	0	N	00	N
135	20240503	111014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2085	-5	5	-0.24	26184585	12442	35.62	2090	2140	2075	2715	1465	2090	2104.53	2.17	0	-1874	2183	2136	2103	2056	2023	2120	2040	22	625	100	1330	5	1	22015886	459	-7.14	2.37	12	0.06	-292.00	881.00	4800	20230619	-56.56	2070	20240502	0.72	3630	-42.56	20240116	2070	0.72	20240502	4800	-56.56	20230619	2070	0.72	20240502	0.62	N	351320	100	22 억		477202	N	N	0	N	00	N
136	20240503	101009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2090	0	3	0.00	24842475	11801	33.79	2090	2140	2075	2715	1465	2090	2105.12	2.17	0	-1685	2183	2136	2103	2056	2023	2120	2040	22	625	100	1330	5	1	22015886	460	-7.16	2.37	12	0.05	-292.00	881.00	4800	20230619	-56.46	2070	20240502	0.97	3630	-42.42	20240116	2070	0.97	20240502	4800	-56.46	20230619	2070	0.97	20240502	0.62	N	351320	100	22 억		477202	N	N	0	N	00	N
137	20240503	091005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2135	45	2	2.15	13038515	6144	17.59	2090	2140	2090	2715	1465	2090	2122.15	2.17	0	-2217	2183	2136	2103	2056	2023	2120	2040	22	625	100	1330	5	1	22015886	470	-7.31	2.42	12	0.03	-292.00	881.00	4800	20230619	-55.52	2070	20240502	3.14	3630	-41.18	20240116	2070	3.14	20240502	4800	-55.52	20230619	2070	3.14	20240502	0.62	N	351320	100	22 억		477202	N	N	0	N	00	N
138	20240502	160959	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2090	-60	5	-2.79	70988010	33837	239.10	2150	2150	2070	2795	1505	2150	2097.97	2.16	0	2059	2203	2176	2138	2111	2073	2157	2092	22	645	100	1370	5	1	22015886	460	-7.16	2.37	12	0.15	-292.00	881.00	4800	20230619	-56.46	2070	20240502	0.97	3630	-42.42	20240116	2070	0.97	20240502	4800	-56.46	20230619	2070	0.97	20240502	0.62	N	351320	100	22 억		475143	N	N	0	N	00	N
139	20240502	151006	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2080	-70	5	-3.26	65019665	30973	218.86	2150	2150	2070	2795	1505	2150	2099.24	2.16	0	1816	2203	2176	2138	2111	2073	2157	2092	22	645	100	1370	5	1	22015886	458	-7.12	2.36	12	0.14	-292.00	881.00	4800	20230619	-56.67	2070	20240502	0.48	3630	-42.70	20240116	2070	0.48	20240502	4800	-56.67	20230619	2070	0.48	20240502	0.62	N	351320	100	22 억		475143	N	N	0	N	00	N
140	20240502	141001	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2110	-40	5	-1.86	25844660	12201	86.21	2150	2150	2075	2795	1505	2150	2118.24	2.16	0	1193	2203	2176	2138	2111	2073	2157	2092	22	645	100	1370	5	1	22015886	465	-7.23	2.40	12	0.06	-292.00	881.00	4800	20230619	-56.04	2075	20240502	1.69	3630	-41.87	20240116	2075	1.69	20240502	4800	-56.04	20230619	2075	1.69	20240502	0.62	N	351320	100	22 억		475143	N	N	0	N	00	N
141	20240502	130956	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2105	-45	5	-2.09	25633645	12101	85.51	2150	2150	2075	2795	1505	2150	2118.31	2.16	0	1193	2203	2176	2138	2111	2073	2157	2092	22	645	100	1370	5	1	22015886	463	-7.21	2.39	12	0.05	-292.00	881.00	4800	20230619	-56.15	2075	20240502	1.45	3630	-42.01	20240116	2075	1.45	20240502	4800	-56.15	20230619	2075	1.45	20240502	0.62	N	351320	100	22 억		475143	N	N	0	N	00	N
142	20240502	120956	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2105	-45	5	-2.09	24613425	11617	82.09	2150	2150	2075	2795	1505	2150	2118.74	2.16	0	1193	2203	2176	2138	2111	2073	2157	2092	22	645	100	1370	5	1	22015886	463	-7.21	2.39	12	0.05	-292.00	881.00	4800	20230619	-56.15	2075	20240502	1.45	3630	-42.01	20240116	2075	1.45	20240502	4800	-56.15	20230619	2075	1.45	20240502	0.62	N	351320	100	22 억		475143	N	N	0	N	00	N
143	20240502	110954	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2150	0	3	0.00	15954700	7504	53.02	2150	2150	2075	2795	1505	2150	2126.16	2.16	0	429	2203	2176	2138	2111	2073	2157	2092	22	645	100	1370	5	1	22015886	473	-7.36	2.44	12	0.03	-292.00	881.00	4800	20230619	-55.21	2075	20240502	3.61	3630	-40.77	20240116	2075	3.61	20240502	4800	-55.21	20230619	2075	3.61	20240502	0.62	N	351320	100	22 억		475143	N	N	0	N	00	N
144	20240502	100953	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2145	-5	5	-0.23	8533705	4051	28.62	2150	2150	2075	2795	1505	2150	2106.57	2.16	0	459	2203	2176	2138	2111	2073	2157	2092	22	645	100	1370	5	1	22015886	472	-7.35	2.43	12	0.02	-292.00	881.00	4800	20230619	-55.31	2075	20240502	3.37	3630	-40.91	20240116	2075	3.37	20240502	4800	-55.31	20230619	2075	3.37	20240502	0.62	N	351320	100	22 억		475143	N	N	0	N	00	N
145	20240502	090951	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2105	-45	5	-2.09	5453840	2602	18.39	2150	2150	2075	2795	1505	2150	2096.02	2.16	0	420	2203	2176	2138	2111	2073	2157	2092	22	645	100	1370	5	1	22015886	463	-7.21	2.39	12	0.01	-292.00	881.00	4800	20230619	-56.15	2075	20240502	1.45	3630	-42.01	20240116	2075	1.45	20240502	4800	-56.15	20230619	2075	1.45	20240502	0.62	N	351320	100	22 억		475143	N	N	0	N	00	N