KissMeData/059100/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	160606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	30	2	0.58	25305630	4851	58.38	5250	5260	5170	6760	3640	5200	5216.58	5.56	0	-1224	5306	5252	5196	5142	5086	5280	5170	35	1560	500	3220	10	1	7070860	370	-13.76	0.95	12	0.07	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.50	N	059100	500	35 억		392899	N	N	0	N	00	N
3	20240531	150601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5180	-20	5	-0.38	19336190	3699	44.51	5250	5260	5180	6760	3640	5200	5227.41	5.56	0	-1351	5306	5252	5196	5142	5086	5280	5170	35	1560	500	3220	10	1	7070860	366	-13.63	0.94	12	0.05	-380.00	5523.00	9910	20231227	-47.73	4770	20231010	8.60	9000	-42.44	20240102	4870	6.37	20240417	9910	-47.73	20231227	4770	8.60	20231010	1.50	N	059100	500	35 억		392899	N	N	0	N	00	N
4	20240531	140605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	40	2	0.77	13438280	2568	30.90	5250	5260	5220	6760	3640	5200	5232.98	5.56	0	-977	5306	5252	5196	5142	5086	5280	5170	35	1560	500	3220	10	1	7070860	371	-13.79	0.95	12	0.04	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.50	N	059100	500	35 억		392899	N	N	0	N	00	N
5	20240531	130608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	30	2	0.58	12235340	2338	28.13	5250	5260	5220	6760	3640	5200	5233.25	5.56	0	-959	5306	5252	5196	5142	5086	5280	5170	35	1560	500	3220	10	1	7070860	370	-13.76	0.95	12	0.03	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.50	N	059100	500	35 억		392899	N	N	0	N	00	N
6	20240531	120610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	30	2	0.58	11660040	2228	26.81	5250	5260	5220	6760	3640	5200	5233.41	5.56	0	-954	5306	5252	5196	5142	5086	5280	5170	35	1560	500	3220	10	1	7070860	370	-13.76	0.95	12	0.03	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.50	N	059100	500	35 억		392899	N	N	0	N	00	N
7	20240531	110606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	20	2	0.38	7906030	1509	18.16	5250	5260	5220	6760	3640	5200	5239.25	5.56	0	-318	5306	5252	5196	5142	5086	5280	5170	35	1560	500	3220	10	1	7070860	369	-13.74	0.95	12	0.02	-380.00	5523.00	9910	20231227	-47.33	4770	20231010	9.43	9000	-42.00	20240102	4870	7.19	20240417	9910	-47.33	20231227	4770	9.43	20231010	1.50	N	059100	500	35 억		392899	N	N	0	N	00	N
8	20240531	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	60	2	1.15	5327860	1016	12.23	5250	5260	5220	6760	3640	5200	5243.96	5.56	0	15	5306	5252	5196	5142	5086	5280	5170	35	1560	500	3220	10	1	7070860	372	-13.84	0.95	12	0.01	-380.00	5523.00	9910	20231227	-46.92	4770	20231010	10.27	9000	-41.56	20240102	4870	8.01	20240417	9910	-46.92	20231227	4770	10.27	20231010	1.50	N	059100	500	35 억		392899	N	N	0	N	00	N
9	20240531	090604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	60	2	1.15	793250	151	1.82	5250	5260	5250	6760	3640	5200	5253.31	5.56	0	44	5306	5252	5196	5142	5086	5280	5170	35	1560	500	3220	10	1	7070860	372	-13.84	0.95	12	0.00	-380.00	5523.00	9910	20231227	-46.92	4770	20231010	10.27	9000	-41.56	20240102	4870	8.01	20240417	9910	-46.92	20231227	4770	10.27	20231010	1.50	N	059100	500	35 억		392899	N	N	0	N	00	N
10	20240530	160602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-50	5	-0.95	42950340	8310	56.82	5150	5250	5140	6820	3680	5250	5168.51	5.56	0	-268	5416	5332	5266	5182	5116	5300	5150	35	1570	500	3250	10	1	7070860	368	-13.68	0.94	12	0.12	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.50	N	059100	500	35 억		393154	N	N	0	N	00	N
11	20240530	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-60	5	-1.14	41022840	7938	54.28	5150	5250	5140	6820	3680	5250	5167.91	5.56	0	-208	5416	5332	5266	5182	5116	5300	5150	35	1570	500	3250	10	1	7070860	367	-13.66	0.94	12	0.11	-380.00	5523.00	9910	20231227	-47.63	4770	20231010	8.81	9000	-42.33	20240102	4870	6.57	20240417	9910	-47.63	20231227	4770	8.81	20231010	1.50	N	059100	500	35 억		393154	N	N	0	N	00	N
12	20240530	140604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5170	-80	5	-1.52	30297560	5869	40.13	5150	5210	5140	6820	3680	5250	5162.30	5.56	0	-183	5416	5332	5266	5182	5116	5300	5150	35	1570	500	3250	10	1	7070860	366	-13.61	0.94	12	0.08	-380.00	5523.00	9910	20231227	-47.83	4770	20231010	8.39	9000	-42.56	20240102	4870	6.16	20240417	9910	-47.83	20231227	4770	8.39	20231010	1.50	N	059100	500	35 억		393154	N	N	0	N	00	N
13	20240530	130605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-60	5	-1.14	24960970	4834	33.06	5150	5210	5140	6820	3680	5250	5163.63	5.56	0	41	5416	5332	5266	5182	5116	5300	5150	35	1570	500	3250	10	1	7070860	367	-13.66	0.94	12	0.07	-380.00	5523.00	9910	20231227	-47.63	4770	20231010	8.81	9000	-42.33	20240102	4870	6.57	20240417	9910	-47.63	20231227	4770	8.81	20231010	1.50	N	059100	500	35 억		393154	N	N	0	N	00	N
14	20240530	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	-40	5	-0.76	19392210	3761	25.72	5150	5210	5140	6820	3680	5250	5156.13	5.56	0	103	5416	5332	5266	5182	5116	5300	5150	35	1570	500	3250	10	1	7070860	368	-13.71	0.94	12	0.05	-380.00	5523.00	9910	20231227	-47.43	4770	20231010	9.22	9000	-42.11	20240102	4870	6.98	20240417	9910	-47.43	20231227	4770	9.22	20231010	1.50	N	059100	500	35 억		393154	N	N	0	N	00	N
15	20240530	110604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5160	-90	5	-1.71	10912510	2115	14.46	5150	5210	5150	6820	3680	5250	5159.58	5.56	0	163	5416	5332	5266	5182	5116	5300	5150	35	1570	500	3250	10	1	7070860	365	-13.58	0.93	12	0.03	-380.00	5523.00	9910	20231227	-47.93	4770	20231010	8.18	9000	-42.67	20240102	4870	5.95	20240417	9910	-47.93	20231227	4770	8.18	20231010	1.50	N	059100	500	35 억		393154	N	N	0	N	00	N
16	20240530	100605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	-100	5	-1.90	9031380	1750	11.97	5150	5210	5150	6820	3680	5250	5160.79	5.56	0	74	5416	5332	5266	5182	5116	5300	5150	35	1570	500	3250	10	1	7070860	364	-13.55	0.93	12	0.02	-380.00	5523.00	9910	20231227	-48.03	4770	20231010	7.97	9000	-42.78	20240102	4870	5.75	20240417	9910	-48.03	20231227	4770	7.97	20231010	1.50	N	059100	500	35 억		393154	N	N	0	N	00	N
17	20240530	090604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5170	-80	5	-1.52	970900	188	1.29	5150	5170	5150	6820	3680	5250	5164.36	5.56	0	60	5416	5332	5266	5182	5116	5300	5150	35	1570	500	3250	10	1	7070860	366	-13.61	0.94	12	0.00	-380.00	5523.00	9910	20231227	-47.83	4770	20231010	8.39	9000	-42.56	20240102	4870	6.16	20240417	9910	-47.83	20231227	4770	8.39	20231010	1.50	N	059100	500	35 억		393154	N	N	0	N	00	N
18	20240529	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	-80	5	-1.50	76440290	14624	191.11	5350	5350	5200	6920	3740	5330	5227.04	5.57	0	-397	5563	5446	5333	5216	5103	5505	5275	35	1590	500	3300	10	1	7070860	371	-13.82	0.95	12	0.21	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	4870	7.80	20240417	9910	-47.02	20231227	4770	10.06	20231010	1.50	N	059100	500	35 억		393551	N	N	0	N	00	N
19	20240529	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	-120	5	-2.25	74320020	14220	185.83	5350	5350	5200	6920	3740	5330	5226.44	5.57	0	-210	5563	5446	5333	5216	5103	5505	5275	35	1590	500	3300	10	1	7070860	368	-13.71	0.94	12	0.20	-380.00	5523.00	9910	20231227	-47.43	4770	20231010	9.22	9000	-42.11	20240102	4870	6.98	20240417	9910	-47.43	20231227	4770	9.22	20231010	1.50	N	059100	500	35 억		393551	N	N	0	N	00	N
20	20240529	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	-80	5	-1.50	69876440	13370	174.73	5350	5350	5200	6920	3740	5330	5226.36	5.57	0	219	5563	5446	5333	5216	5103	5505	5275	35	1590	500	3300	10	1	7070860	371	-13.82	0.95	12	0.19	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	4870	7.80	20240417	9910	-47.02	20231227	4770	10.06	20231010	1.50	N	059100	500	35 억		393551	N	N	0	N	00	N
21	20240529	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	-80	5	-1.50	69243910	13249	173.14	5350	5350	5200	6920	3740	5330	5226.35	5.57	0	219	5563	5446	5333	5216	5103	5505	5275	35	1590	500	3300	10	1	7070860	371	-13.82	0.95	12	0.19	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	4870	7.80	20240417	9910	-47.02	20231227	4770	10.06	20231010	1.50	N	059100	500	35 억		393551	N	N	0	N	00	N
22	20240529	120603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	-80	5	-1.50	54644850	10456	136.64	5350	5350	5200	6920	3740	5330	5226.17	5.57	0	219	5563	5446	5333	5216	5103	5505	5275	35	1590	500	3300	10	1	7070860	371	-13.82	0.95	12	0.15	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	4870	7.80	20240417	9910	-47.02	20231227	4770	10.06	20231010	1.50	N	059100	500	35 억		393551	N	N	0	N	00	N
23	20240529	110600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	-100	5	-1.88	35868550	6858	89.62	5350	5350	5200	6920	3740	5330	5230.18	5.57	0	248	5563	5446	5333	5216	5103	5505	5275	35	1590	500	3300	10	1	7070860	370	-13.76	0.95	12	0.10	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.50	N	059100	500	35 억		393551	N	N	0	N	00	N
24	20240529	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	-90	5	-1.69	25005830	4781	62.48	5350	5350	5200	6920	3740	5330	5230.25	5.57	0	263	5563	5446	5333	5216	5103	5505	5275	35	1590	500	3300	10	1	7070860	371	-13.79	0.95	12	0.07	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.50	N	059100	500	35 억		393551	N	N	0	N	00	N
25	20240529	090555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	0	3	0.00	37330	7	0.09	5350	5350	5330	6920	3740	5330	5332.86	5.57	0	-6	5563	5446	5333	5216	5103	5505	5275	35	1590	500	3300	10	1	7070860	377	-14.03	0.97	12	0.00	-380.00	5523.00	9910	20231227	-46.22	4770	20231010	11.74	9000	-40.78	20240102	4870	9.45	20240417	9910	-46.22	20231227	4770	11.74	20231010	1.50	N	059100	500	35 억		393551	N	N	0	N	00	N
26	20240528	160555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	120	2	2.30	40810540	7652	114.11	5310	5450	5220	6770	3650	5210	5333.32	5.58	0	-1091	5356	5282	5216	5142	5076	5250	5110	35	1560	500	3230	10	1	7070860	377	-14.03	0.97	12	0.11	-380.00	5523.00	9910	20231227	-46.22	4770	20231010	11.74	9000	-40.78	20240102	4870	9.45	20240417	9910	-46.22	20231227	4770	11.74	20231010	1.52	N	059100	500	35 억		394642	N	N	0	N	00	N
27	20240528	150558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	90	2	1.73	38459940	7207	107.47	5310	5450	5220	6770	3650	5210	5336.47	5.58	0	-1033	5356	5282	5216	5142	5076	5250	5110	35	1560	500	3230	10	1	7070860	375	-13.95	0.96	12	0.10	-380.00	5523.00	9910	20231227	-46.52	4770	20231010	11.11	9000	-41.11	20240102	4870	8.83	20240417	9910	-46.52	20231227	4770	11.11	20231010	1.52	N	059100	500	35 억		394642	N	N	0	N	00	N
28	20240528	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	120	2	2.30	37369660	7002	104.41	5310	5450	5220	6770	3650	5210	5337.00	5.58	0	-997	5356	5282	5216	5142	5076	5250	5110	35	1560	500	3230	10	1	7070860	377	-14.03	0.97	12	0.10	-380.00	5523.00	9910	20231227	-46.22	4770	20231010	11.74	9000	-40.78	20240102	4870	9.45	20240417	9910	-46.22	20231227	4770	11.74	20231010	1.52	N	059100	500	35 억		394642	N	N	0	N	00	N
29	20240528	130556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	110	2	2.11	35335800	6620	98.72	5310	5450	5220	6770	3650	5210	5337.73	5.58	0	-750	5356	5282	5216	5142	5076	5250	5110	35	1560	500	3230	10	1	7070860	376	-14.00	0.96	12	0.09	-380.00	5523.00	9910	20231227	-46.32	4770	20231010	11.53	9000	-40.89	20240102	4870	9.24	20240417	9910	-46.32	20231227	4770	11.53	20231010	1.52	N	059100	500	35 억		394642	N	N	0	N	00	N
30	20240528	120556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	80	2	1.54	34766730	6513	97.12	5310	5450	5220	6770	3650	5210	5338.05	5.58	0	-749	5356	5282	5216	5142	5076	5250	5110	35	1560	500	3230	10	1	7070860	374	-13.92	0.96	12	0.09	-380.00	5523.00	9910	20231227	-46.62	4770	20231010	10.90	9000	-41.22	20240102	4870	8.62	20240417	9910	-46.62	20231227	4770	10.90	20231010	1.52	N	059100	500	35 억		394642	N	N	0	N	00	N
31	20240528	110543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	60	2	1.15	30622340	5728	85.42	5310	5450	5220	6770	3650	5210	5346.08	5.58	0	-758	5356	5282	5216	5142	5076	5250	5110	35	1560	500	3230	10	1	7070860	373	-13.87	0.95	12	0.08	-380.00	5523.00	9910	20231227	-46.82	4770	20231010	10.48	9000	-41.44	20240102	4870	8.21	20240417	9910	-46.82	20231227	4770	10.48	20231010	1.52	N	059100	500	35 억		394642	N	N	0	N	00	N
32	20240528	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	120	2	2.30	23925040	4457	66.46	5310	5450	5260	6770	3650	5210	5367.97	5.58	0	-982	5356	5282	5216	5142	5076	5250	5110	35	1560	500	3230	10	1	7070860	377	-14.03	0.97	12	0.06	-380.00	5523.00	9910	20231227	-46.22	4770	20231010	11.74	9000	-40.78	20240102	4870	9.45	20240417	9910	-46.22	20231227	4770	11.74	20231010	1.52	N	059100	500	35 억		394642	N	N	0	N	00	N
33	20240528	090558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	220	2	4.22	13379070	2472	36.86	5310	5450	5270	6770	3650	5210	5412.25	5.58	0	-1433	5356	5282	5216	5142	5076	5250	5110	35	1560	500	3230	10	1	7070860	384	-14.29	0.98	12	0.03	-380.00	5523.00	9910	20231227	-45.21	4770	20231010	13.84	9000	-39.67	20240102	4870	11.50	20240417	9910	-45.21	20231227	4770	13.84	20231010	1.52	N	059100	500	35 억		394642	N	N	0	N	00	N
34	20240527	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	-20	5	-0.38	34745830	6666	44.55	5270	5290	5150	6790	3670	5230	5212.40	5.59	0	-381	5496	5362	5296	5162	5096	5330	5130	35	1560	500	3240	10	1	7070860	368	-13.71	0.94	12	0.09	-380.00	5523.00	9910	20231227	-47.43	4770	20231010	9.22	9000	-42.11	20240102	4870	6.98	20240417	9910	-47.43	20231227	4770	9.22	20231010	1.53	N	059100	500	35 억		395023	N	N	0	N	00	N
35	20240527	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-10	5	-0.19	30311610	5815	38.87	5270	5290	5150	6790	3670	5230	5212.66	5.59	0	-388	5496	5362	5296	5162	5096	5330	5130	35	1560	500	3240	10	1	7070860	369	-13.74	0.95	12	0.08	-380.00	5523.00	9910	20231227	-47.33	4770	20231010	9.43	9000	-42.00	20240102	4870	7.19	20240417	9910	-47.33	20231227	4770	9.43	20231010	1.53	N	059100	500	35 억		395023	N	N	0	N	00	N
36	20240527	140555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	20	2	0.38	28119130	5396	36.06	5270	5290	5150	6790	3670	5230	5211.11	5.59	0	-387	5496	5362	5296	5162	5096	5330	5130	35	1560	500	3240	10	1	7070860	371	-13.82	0.95	12	0.08	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	4870	7.80	20240417	9910	-47.02	20231227	4770	10.06	20231010	1.53	N	059100	500	35 억		395023	N	N	0	N	00	N
37	20240527	130554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	20	2	0.38	27711080	5318	35.54	5270	5290	5150	6790	3670	5230	5210.81	5.59	0	-385	5496	5362	5296	5162	5096	5330	5130	35	1560	500	3240	10	1	7070860	371	-13.82	0.95	12	0.08	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	4870	7.80	20240417	9910	-47.02	20231227	4770	10.06	20231010	1.53	N	059100	500	35 억		395023	N	N	0	N	00	N
38	20240527	120556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	10	2	0.19	26632550	5112	34.17	5270	5290	5150	6790	3670	5230	5209.81	5.59	0	-454	5496	5362	5296	5162	5096	5330	5130	35	1560	500	3240	10	1	7070860	371	-13.79	0.95	12	0.07	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.53	N	059100	500	35 억		395023	N	N	0	N	00	N
39	20240527	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-30	5	-0.57	22669800	4352	29.09	5270	5290	5150	6790	3670	5230	5209.05	5.59	0	-197	5496	5362	5296	5162	5096	5330	5130	35	1560	500	3240	10	1	7070860	368	-13.68	0.94	12	0.06	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.53	N	059100	500	35 억		395023	N	N	0	N	00	N
40	20240527	100553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	0	3	0.00	20083510	3856	25.77	5270	5280	5150	6790	3670	5230	5208.38	5.59	0	-119	5496	5362	5296	5162	5096	5330	5130	35	1560	500	3240	10	1	7070860	370	-13.76	0.95	12	0.05	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.53	N	059100	500	35 억		395023	N	N	0	N	00	N
41	20240527	090554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	30	2	0.57	1857340	353	2.36	5270	5280	5260	6790	3670	5230	5261.59	5.59	0	-329	5496	5362	5296	5162	5096	5330	5130	35	1560	500	3240	10	1	7070860	372	-13.84	0.95	12	0.00	-380.00	5523.00	9910	20231227	-46.92	4770	20231010	10.27	9000	-41.56	20240102	4870	8.01	20240417	9910	-46.92	20231227	4770	10.27	20231010	1.53	N	059100	500	35 억		395023	N	N	0	N	00	N
42	20240524	160527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	-210	5	-3.86	78942840	14945	150.64	5430	5430	5230	7070	3810	5440	5282.87	5.60	0	-927	5640	5540	5460	5360	5280	5500	5320	35	1630	500	3370	10	1	7070860	370	-13.76	0.95	12	0.21	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.57	N	059100	500	35 억		395949	N	N	0	N	00	N
43	20240524	150525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	-150	5	-2.76	41325530	7778	78.40	5430	5430	5280	7070	3810	5440	5313.13	5.60	0	-965	5640	5540	5460	5360	5280	5500	5320	35	1630	500	3370	10	1	7070860	374	-13.92	0.96	12	0.11	-380.00	5523.00	9910	20231227	-46.62	4770	20231010	10.90	9000	-41.22	20240102	4870	8.62	20240417	9910	-46.62	20231227	4770	10.90	20231010	1.57	N	059100	500	35 억		395949	N	N	0	N	00	N
44	20240524	140529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	-160	5	-2.94	36157930	6803	68.57	5430	5430	5280	7070	3810	5440	5315.00	5.60	0	-756	5640	5540	5460	5360	5280	5500	5320	35	1630	500	3370	10	1	7070860	373	-13.89	0.96	12	0.10	-380.00	5523.00	9910	20231227	-46.72	4770	20231010	10.69	9000	-41.33	20240102	4870	8.42	20240417	9910	-46.72	20231227	4770	10.69	20231010	1.57	N	059100	500	35 억		395949	N	N	0	N	00	N
45	20240524	130527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	-140	5	-2.57	32531550	6117	61.66	5430	5430	5280	7070	3810	5440	5318.22	5.60	0	-572	5640	5540	5460	5360	5280	5500	5320	35	1630	500	3370	10	1	7070860	375	-13.95	0.96	12	0.09	-380.00	5523.00	9910	20231227	-46.52	4770	20231010	11.11	9000	-41.11	20240102	4870	8.83	20240417	9910	-46.52	20231227	4770	11.11	20231010	1.57	N	059100	500	35 억		395949	N	N	0	N	00	N
46	20240524	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	-120	5	-2.21	24388390	4579	46.15	5430	5430	5280	7070	3810	5440	5326.14	5.60	0	-436	5640	5540	5460	5360	5280	5500	5320	35	1630	500	3370	10	1	7070860	376	-14.00	0.96	12	0.06	-380.00	5523.00	9910	20231227	-46.32	4770	20231010	11.53	9000	-40.89	20240102	4870	9.24	20240417	9910	-46.32	20231227	4770	11.53	20231010	1.57	N	059100	500	35 억		395949	N	N	0	N	00	N
47	20240524	110526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	-130	5	-2.39	23280440	4370	44.05	5430	5430	5280	7070	3810	5440	5327.33	5.60	0	-429	5640	5540	5460	5360	5280	5500	5320	35	1630	500	3370	10	1	7070860	375	-13.97	0.96	12	0.06	-380.00	5523.00	9910	20231227	-46.42	4770	20231010	11.32	9000	-41.00	20240102	4870	9.03	20240417	9910	-46.42	20231227	4770	11.32	20231010	1.57	N	059100	500	35 억		395949	N	N	0	N	00	N
48	20240524	100530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	-120	5	-2.21	15667080	2935	29.58	5430	5430	5280	7070	3810	5440	5338.02	5.60	0	-348	5640	5540	5460	5360	5280	5500	5320	35	1630	500	3370	10	1	7070860	376	-14.00	0.96	12	0.04	-380.00	5523.00	9910	20231227	-46.32	4770	20231010	11.53	9000	-40.89	20240102	4870	9.24	20240417	9910	-46.32	20231227	4770	11.53	20231010	1.57	N	059100	500	35 억		395949	N	N	0	N	00	N
49	20240524	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	-130	5	-2.39	5145910	952	9.60	5430	5430	5310	7070	3810	5440	5405.37	5.60	0	-579	5640	5540	5460	5360	5280	5500	5320	35	1630	500	3370	10	1	7070860	375	-13.97	0.96	12	0.01	-380.00	5523.00	9910	20231227	-46.42	4770	20231010	11.32	9000	-41.00	20240102	4870	9.03	20240417	9910	-46.42	20231227	4770	11.32	20231010	1.57	N	059100	500	35 억		395949	N	N	0	N	00	N
50	20240523	160523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	-70	5	-1.27	53870100	9921	34.78	5520	5560	5380	7160	3860	5510	5429.91	5.60	0	-306	5763	5636	5543	5416	5323	5590	5370	35	1650	500	3410	10	1	7070860	385	-14.32	0.98	12	0.14	-380.00	5523.00	9910	20231227	-45.11	4770	20231010	14.05	9000	-39.56	20240102	4870	11.70	20240417	9910	-45.11	20231227	4770	14.05	20231010	1.56	N	059100	500	35 억		396255	N	N	0	N	00	N
51	20240523	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	-90	5	-1.63	50656110	9329	32.71	5520	5560	5380	7160	3860	5510	5429.96	5.60	0	-191	5763	5636	5543	5416	5323	5590	5370	35	1650	500	3410	10	1	7070860	383	-14.26	0.98	12	0.13	-380.00	5523.00	9910	20231227	-45.31	4770	20231010	13.63	9000	-39.78	20240102	4870	11.29	20240417	9910	-45.31	20231227	4770	13.63	20231010	1.56	N	059100	500	35 억		396255	N	N	0	N	00	N
52	20240523	140529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5450	-60	5	-1.09	39346770	7249	25.41	5520	5560	5380	7160	3860	5510	5427.89	5.60	0	-190	5763	5636	5543	5416	5323	5590	5370	35	1650	500	3410	10	1	7070860	385	-14.34	0.99	12	0.10	-380.00	5523.00	9910	20231227	-45.01	4770	20231010	14.26	9000	-39.44	20240102	4870	11.91	20240417	9910	-45.01	20231227	4770	14.26	20231010	1.56	N	059100	500	35 억		396255	N	N	0	N	00	N
53	20240523	130527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	-70	5	-1.27	36790090	6779	23.77	5520	5560	5380	7160	3860	5510	5427.07	5.60	0	-154	5763	5636	5543	5416	5323	5590	5370	35	1650	500	3410	10	1	7070860	385	-14.32	0.98	12	0.10	-380.00	5523.00	9910	20231227	-45.11	4770	20231010	14.05	9000	-39.56	20240102	4870	11.70	20240417	9910	-45.11	20231227	4770	14.05	20231010	1.56	N	059100	500	35 억		396255	N	N	0	N	00	N
54	20240523	120524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	-70	5	-1.27	30029280	5535	19.40	5520	5560	5380	7160	3860	5510	5425.34	5.60	0	-44	5763	5636	5543	5416	5323	5590	5370	35	1650	500	3410	10	1	7070860	385	-14.32	0.98	12	0.08	-380.00	5523.00	9910	20231227	-45.11	4770	20231010	14.05	9000	-39.56	20240102	4870	11.70	20240417	9910	-45.11	20231227	4770	14.05	20231010	1.56	N	059100	500	35 억		396255	N	N	0	N	00	N
55	20240523	110524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	-90	5	-1.63	23679470	4369	15.32	5520	5560	5380	7160	3860	5510	5419.88	5.60	0	-41	5763	5636	5543	5416	5323	5590	5370	35	1650	500	3410	10	1	7070860	383	-14.26	0.98	12	0.06	-380.00	5523.00	9910	20231227	-45.31	4770	20231010	13.63	9000	-39.78	20240102	4870	11.29	20240417	9910	-45.31	20231227	4770	13.63	20231010	1.56	N	059100	500	35 억		396255	N	N	0	N	00	N
56	20240523	100524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	-70	5	-1.27	19087780	3524	12.35	5520	5560	5380	7160	3860	5510	5416.51	5.60	0	-41	5763	5636	5543	5416	5323	5590	5370	35	1650	500	3410	10	1	7070860	385	-14.32	0.98	12	0.05	-380.00	5523.00	9910	20231227	-45.11	4770	20231010	14.05	9000	-39.56	20240102	4870	11.70	20240417	9910	-45.11	20231227	4770	14.05	20231010	1.56	N	059100	500	35 억		396255	N	N	0	N	00	N
57	20240523	090528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	-10	5	-0.18	843120	153	0.54	5520	5560	5500	7160	3860	5510	5510.59	5.60	0	-151	5763	5636	5543	5416	5323	5590	5370	35	1650	500	3410	10	1	7070860	389	-14.47	1.00	12	0.00	-380.00	5523.00	9910	20231227	-44.50	4770	20231010	15.30	9000	-38.89	20240102	4870	12.94	20240417	9910	-44.50	20231227	4770	15.30	20231010	1.56	N	059100	500	35 억		396255	N	N	0	N	00	N
58	20240522	160519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	-60	5	-1.08	158260040	28521	186.95	5600	5670	5450	7240	3900	5570	5548.90	5.58	0	1836	5676	5622	5516	5462	5356	5650	5490	35	1670	500	3450	10	1	7070860	390	-14.50	1.00	12	0.40	-380.00	5523.00	9910	20231227	-44.40	4770	20231010	15.51	9000	-38.78	20240102	4870	13.14	20240417	9910	-44.40	20231227	4770	15.51	20231010	1.62	N	059100	500	35 억		394419	N	N	0	N	00	N
59	20240522	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	-110	5	-1.97	153053270	27576	180.76	5600	5670	5450	7240	3900	5570	5550.23	5.58	0	1890	5676	5622	5516	5462	5356	5650	5490	35	1670	500	3450	10	1	7070860	386	-14.37	0.99	12	0.39	-380.00	5523.00	9910	20231227	-44.90	4770	20231010	14.47	9000	-39.33	20240102	4870	12.11	20240417	9910	-44.90	20231227	4770	14.47	20231010	1.62	N	059100	500	35 억		394419	N	N	0	N	00	N
60	20240522	140525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5480	-90	5	-1.62	131397220	23610	154.76	5600	5670	5460	7240	3900	5570	5565.32	5.58	0	1363	5676	5622	5516	5462	5356	5650	5490	35	1670	500	3450	10	1	7070860	387	-14.42	0.99	12	0.33	-380.00	5523.00	9910	20231227	-44.70	4770	20231010	14.88	9000	-39.11	20240102	4870	12.53	20240417	9910	-44.70	20231227	4770	14.88	20231010	1.62	N	059100	500	35 억		394419	N	N	0	N	00	N
61	20240522	130522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	20	2	0.36	92717790	16580	108.68	5600	5670	5490	7240	3900	5570	5592.15	5.58	0	-241	5676	5622	5516	5462	5356	5650	5490	35	1670	500	3450	10	1	7070860	395	-14.71	1.01	12	0.23	-380.00	5523.00	9910	20231227	-43.59	4770	20231010	17.19	9000	-37.89	20240102	4870	14.78	20240417	9910	-43.59	20231227	4770	17.19	20231010	1.62	N	059100	500	35 억		394419	N	N	0	N	00	N
62	20240522	120520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	40	2	0.72	74159280	13262	86.93	5600	5670	5490	7240	3900	5570	5591.86	5.58	0	-110	5676	5622	5516	5462	5356	5650	5490	35	1670	500	3450	10	1	7070860	397	-14.76	1.02	12	0.19	-380.00	5523.00	9910	20231227	-43.39	4770	20231010	17.61	9000	-37.67	20240102	4870	15.20	20240417	9910	-43.39	20231227	4770	17.61	20231010	1.62	N	059100	500	35 억		394419	N	N	0	N	00	N
63	20240522	110526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	30	2	0.54	57776280	10332	67.72	5600	5670	5490	7240	3900	5570	5591.97	5.58	0	-448	5676	5622	5516	5462	5356	5650	5490	35	1670	500	3450	10	1	7070860	396	-14.74	1.01	12	0.15	-380.00	5523.00	9910	20231227	-43.49	4770	20231010	17.40	9000	-37.78	20240102	4870	14.99	20240417	9910	-43.49	20231227	4770	17.40	20231010	1.62	N	059100	500	35 억		394419	N	N	0	N	00	N
64	20240522	100523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	70	2	1.26	51083760	9139	59.90	5600	5670	5490	7240	3900	5570	5589.64	5.58	0	-483	5676	5622	5516	5462	5356	5650	5490	35	1670	500	3450	10	1	7070860	399	-14.84	1.02	12	0.13	-380.00	5523.00	9910	20231227	-43.09	4770	20231010	18.24	9000	-37.33	20240102	4870	15.81	20240417	9910	-43.09	20231227	4770	18.24	20231010	1.62	N	059100	500	35 억		394419	N	N	0	N	00	N
65	20240522	090523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	20	2	0.36	10441080	1867	12.24	5600	5600	5590	7240	3900	5570	5592.44	5.58	0	-1469	5676	5622	5516	5462	5356	5650	5490	35	1670	500	3450	10	1	7070860	395	-14.71	1.01	12	0.03	-380.00	5523.00	9910	20231227	-43.59	4770	20231010	17.19	9000	-37.89	20240102	4870	14.78	20240417	9910	-43.59	20231227	4770	17.19	20231010	1.62	N	059100	500	35 억		394419	N	N	0	N	00	N
66	20240521	160518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5570	50	2	0.91	83790910	15256	20.18	5530	5570	5410	7170	3870	5520	5492.32	5.60	0	-1552	5906	5712	5556	5362	5206	5810	5460	35	1650	500	3420	10	1	7070860	394	-14.66	1.01	12	0.22	-380.00	5523.00	9910	20231227	-43.79	4770	20231010	16.77	9000	-38.11	20240102	4870	14.37	20240417	9910	-43.79	20231227	4770	16.77	20231010	1.62	N	059100	500	35 억		395953	N	N	0	N	00	N
67	20240521	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	40	2	0.72	80008260	14576	19.28	5530	5570	5410	7170	3870	5520	5489.04	5.60	0	-1207	5906	5712	5556	5362	5206	5810	5460	35	1650	500	3420	10	1	7070860	393	-14.63	1.01	12	0.21	-380.00	5523.00	9910	20231227	-43.90	4770	20231010	16.56	9000	-38.22	20240102	4870	14.17	20240417	9910	-43.90	20231227	4770	16.56	20231010	1.62	N	059100	500	35 억		395953	N	N	0	N	00	N
68	20240521	140521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	-10	5	-0.18	72862820	13282	17.57	5530	5570	5410	7170	3870	5520	5485.83	5.60	0	-1102	5906	5712	5556	5362	5206	5810	5460	35	1650	500	3420	10	1	7070860	390	-14.50	1.00	12	0.19	-380.00	5523.00	9910	20231227	-44.40	4770	20231010	15.51	9000	-38.78	20240102	4870	13.14	20240417	9910	-44.40	20231227	4770	15.51	20231010	1.62	N	059100	500	35 억		395953	N	N	0	N	00	N
69	20240521	130522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5540	20	2	0.36	66789720	12181	16.12	5530	5570	5410	7170	3870	5520	5483.11	5.60	0	-1169	5906	5712	5556	5362	5206	5810	5460	35	1650	500	3420	10	1	7070860	392	-14.58	1.00	12	0.17	-380.00	5523.00	9910	20231227	-44.10	4770	20231010	16.14	9000	-38.44	20240102	4870	13.76	20240417	9910	-44.10	20231227	4770	16.14	20231010	1.62	N	059100	500	35 억		395953	N	N	0	N	00	N
70	20240521	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5530	10	2	0.18	54046970	9879	13.07	5530	5540	5410	7170	3870	5520	5470.89	5.60	0	-310	5906	5712	5556	5362	5206	5810	5460	35	1650	500	3420	10	1	7070860	391	-14.55	1.00	12	0.14	-380.00	5523.00	9910	20231227	-44.20	4770	20231010	15.93	9000	-38.56	20240102	4870	13.55	20240417	9910	-44.20	20231227	4770	15.93	20231010	1.62	N	059100	500	35 억		395953	N	N	0	N	00	N
71	20240521	110523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5470	-50	5	-0.91	43907800	8039	10.64	5530	5540	5410	7170	3870	5520	5461.85	5.60	0	-243	5906	5712	5556	5362	5206	5810	5460	35	1650	500	3420	10	1	7070860	387	-14.39	0.99	12	0.11	-380.00	5523.00	9910	20231227	-44.80	4770	20231010	14.68	9000	-39.22	20240102	4870	12.32	20240417	9910	-44.80	20231227	4770	14.68	20231010	1.62	N	059100	500	35 억		395953	N	N	0	N	00	N
72	20240521	100521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	-10	5	-0.18	34899020	6394	8.46	5530	5540	5410	7170	3870	5520	5458.09	5.60	0	242	5906	5712	5556	5362	5206	5810	5460	35	1650	500	3420	10	1	7070860	390	-14.50	1.00	12	0.09	-380.00	5523.00	9910	20231227	-44.40	4770	20231010	15.51	9000	-38.78	20240102	4870	13.14	20240417	9910	-44.40	20231227	4770	15.51	20231010	1.62	N	059100	500	35 억		395953	N	N	0	N	00	N
73	20240521	090519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5490	-30	5	-0.54	4677890	853	1.13	5530	5540	5450	7170	3870	5520	5484.04	5.60	0	-126	5906	5712	5556	5362	5206	5810	5460	35	1650	500	3420	10	1	7070860	388	-14.45	0.99	12	0.01	-380.00	5523.00	9910	20231227	-44.60	4770	20231010	15.09	9000	-39.00	20240102	4870	12.73	20240417	9910	-44.60	20231227	4770	15.09	20231010	1.62	N	059100	500	35 억		395953	N	N	0	N	00	N
74	20240517	160522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	30	2	0.56	51172550	9615	65.83	5400	5400	5280	6910	3730	5320	5322.16	5.62	0	-414	5460	5390	5350	5280	5240	5370	5260	35	1590	500	3290	10	1	7070860	378	-14.08	0.97	12	0.14	-380.00	5523.00	9910	20231227	-46.01	4770	20231010	12.16	9000	-40.56	20240102	4870	9.86	20240417	9910	-46.01	20231227	4770	12.16	20231010	1.64	N	059100	500	35 억		397414	N	N	0	N	00	N
75	20240517	150524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	10	2	0.19	47946790	9011	61.69	5400	5400	5280	6910	3730	5320	5320.92	5.62	0	-284	5460	5390	5350	5280	5240	5370	5260	35	1590	500	3290	10	1	7070860	377	-14.03	0.97	12	0.13	-380.00	5523.00	9910	20231227	-46.22	4770	20231010	11.74	9000	-40.78	20240102	4870	9.45	20240417	9910	-46.22	20231227	4770	11.74	20231010	1.64	N	059100	500	35 억		397414	N	N	0	N	00	N
76	20240517	140518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	0	3	0.00	44840370	8428	57.70	5400	5400	5280	6910	3730	5320	5320.40	5.62	0	-430	5460	5390	5350	5280	5240	5370	5260	35	1590	500	3290	10	1	7070860	376	-14.00	0.96	12	0.12	-380.00	5523.00	9910	20231227	-46.32	4770	20231010	11.53	9000	-40.89	20240102	4870	9.24	20240417	9910	-46.32	20231227	4770	11.53	20231010	1.64	N	059100	500	35 억		397414	N	N	0	N	00	N
77	20240517	130515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	-30	5	-0.56	41169200	7734	52.95	5400	5400	5280	6910	3730	5320	5323.14	5.62	0	-439	5460	5390	5350	5280	5240	5370	5260	35	1590	500	3290	10	1	7070860	374	-13.92	0.96	12	0.11	-380.00	5523.00	9910	20231227	-46.62	4770	20231010	10.90	9000	-41.22	20240102	4870	8.62	20240417	9910	-46.62	20231227	4770	10.90	20231010	1.64	N	059100	500	35 억		397414	N	N	0	N	00	N
78	20240517	120516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	-10	5	-0.19	34752920	6522	44.65	5400	5400	5300	6910	3730	5320	5328.57	5.62	0	-438	5460	5390	5350	5280	5240	5370	5260	35	1590	500	3290	10	1	7070860	375	-13.97	0.96	12	0.09	-380.00	5523.00	9910	20231227	-46.42	4770	20231010	11.32	9000	-41.00	20240102	4870	9.03	20240417	9910	-46.42	20231227	4770	11.32	20231010	1.64	N	059100	500	35 억		397414	N	N	0	N	00	N
79	20240517	110517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	-20	5	-0.38	33623850	6309	43.19	5400	5400	5300	6910	3730	5320	5329.51	5.62	0	-435	5460	5390	5350	5280	5240	5370	5260	35	1590	500	3290	10	1	7070860	375	-13.95	0.96	12	0.09	-380.00	5523.00	9910	20231227	-46.52	4770	20231010	11.11	9000	-41.11	20240102	4870	8.83	20240417	9910	-46.52	20231227	4770	11.11	20231010	1.64	N	059100	500	35 억		397414	N	N	0	N	00	N
80	20240517	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	10	2	0.19	25699610	4817	32.98	5400	5400	5300	6910	3730	5320	5335.19	5.62	0	-382	5460	5390	5350	5280	5240	5370	5260	35	1590	500	3290	10	1	7070860	377	-14.03	0.97	12	0.07	-380.00	5523.00	9910	20231227	-46.22	4770	20231010	11.74	9000	-40.78	20240102	4870	9.45	20240417	9910	-46.22	20231227	4770	11.74	20231010	1.64	N	059100	500	35 억		397414	N	N	0	N	00	N
81	20240517	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	0	3	0.00	6285660	1174	8.04	5400	5400	5320	6910	3730	5320	5354.05	5.62	0	-24	5460	5390	5350	5280	5240	5370	5260	35	1590	500	3290	10	1	7070860	376	-14.00	0.96	12	0.02	-380.00	5523.00	9910	20231227	-46.32	4770	20231010	11.53	9000	-40.89	20240102	4870	9.24	20240417	9910	-46.32	20231227	4770	11.53	20231010	1.64	N	059100	500	35 억		397414	N	N	0	N	00	N
82	20240516	160512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	-20	5	-0.37	78136160	14606	149.30	5350	5420	5310	6940	3740	5340	5349.59	5.61	0	977	5413	5376	5313	5276	5213	5395	5295	35	1600	500	3310	10	1	7070860	376	-14.00	0.96	12	0.21	-380.00	5523.00	9910	20231227	-46.32	4770	20231010	11.53	9000	-40.89	20240102	4870	9.24	20240417	9910	-46.32	20231227	4770	11.53	20231010	1.64	N	059100	500	35 억		396437	N	N	0	N	00	N
83	20240516	150512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	20	2	0.37	64275730	12006	122.72	5350	5420	5310	6940	3740	5340	5353.63	5.61	0	527	5413	5376	5313	5276	5213	5395	5295	35	1600	500	3310	10	1	7070860	379	-14.11	0.97	12	0.17	-380.00	5523.00	9910	20231227	-45.91	4770	20231010	12.37	9000	-40.44	20240102	4870	10.06	20240417	9910	-45.91	20231227	4770	12.37	20231010	1.64	N	059100	500	35 억		396437	N	N	0	N	00	N
84	20240516	140516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	20	2	0.37	59757480	11163	114.11	5350	5420	5310	6940	3740	5340	5353.17	5.61	0	455	5413	5376	5313	5276	5213	5395	5295	35	1600	500	3310	10	1	7070860	379	-14.11	0.97	12	0.16	-380.00	5523.00	9910	20231227	-45.91	4770	20231010	12.37	9000	-40.44	20240102	4870	10.06	20240417	9910	-45.91	20231227	4770	12.37	20231010	1.64	N	059100	500	35 억		396437	N	N	0	N	00	N
85	20240516	130515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	40	2	0.75	39880850	7480	76.46	5350	5380	5310	6940	3740	5340	5331.66	5.61	0	137	5413	5376	5313	5276	5213	5395	5295	35	1600	500	3310	10	1	7070860	380	-14.16	0.97	12	0.11	-380.00	5523.00	9910	20231227	-45.71	4770	20231010	12.79	9000	-40.22	20240102	4870	10.47	20240417	9910	-45.71	20231227	4770	12.79	20231010	1.64	N	059100	500	35 억		396437	N	N	0	N	00	N
86	20240516	120511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5340	0	3	0.00	18755320	3519	35.97	5350	5350	5310	6940	3740	5340	5329.73	5.61	0	180	5413	5376	5313	5276	5213	5395	5295	35	1600	500	3310	10	1	7070860	378	-14.05	0.97	12	0.05	-380.00	5523.00	9910	20231227	-46.12	4770	20231010	11.95	9000	-40.67	20240102	4870	9.65	20240417	9910	-46.12	20231227	4770	11.95	20231010	1.64	N	059100	500	35 억		396437	N	N	0	N	00	N
87	20240516	110510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	-20	5	-0.37	15264580	2864	29.28	5350	5350	5310	6940	3740	5340	5329.81	5.61	0	180	5413	5376	5313	5276	5213	5395	5295	35	1600	500	3310	10	1	7070860	376	-14.00	0.96	12	0.04	-380.00	5523.00	9910	20231227	-46.32	4770	20231010	11.53	9000	-40.89	20240102	4870	9.24	20240417	9910	-46.32	20231227	4770	11.53	20231010	1.64	N	059100	500	35 억		396437	N	N	0	N	00	N
88	20240516	100511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	-20	5	-0.37	11198380	2101	21.48	5350	5350	5310	6940	3740	5340	5330.02	5.61	0	116	5413	5376	5313	5276	5213	5395	5295	35	1600	500	3310	10	1	7070860	376	-14.00	0.96	12	0.03	-380.00	5523.00	9910	20231227	-46.32	4770	20231010	11.53	9000	-40.89	20240102	4870	9.24	20240417	9910	-46.32	20231227	4770	11.53	20231010	1.64	N	059100	500	35 억		396437	N	N	0	N	00	N
89	20240516	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5340	0	3	0.00	58770	11	0.11	5350	5350	5340	6940	3740	5340	5342.73	5.61	0	-7	5413	5376	5313	5276	5213	5395	5295	35	1600	500	3310	10	1	7070860	378	-14.05	0.97	12	0.00	-380.00	5523.00	9910	20231227	-46.12	4770	20231010	11.95	9000	-40.67	20240102	4870	9.65	20240417	9910	-46.12	20231227	4770	11.95	20231010	1.64	N	059100	500	35 억		396437	N	N	0	N	00	N
90	20240514	160517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5340	90	2	1.71	51874640	9783	125.20	5300	5350	5250	6820	3680	5250	5302.53	5.61	0	-110	5456	5352	5286	5182	5116	5320	5150	35	1570	500	3250	10	1	7070860	378	-14.05	0.97	12	0.14	-380.00	5523.00	9910	20231227	-46.12	4770	20231010	11.95	9000	-40.67	20240102	4870	9.65	20240417	9910	-46.12	20231227	4770	11.95	20231010	1.66	N	059100	500	35 억		396547	N	N	0	N	00	N
91	20240514	150520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	10	2	0.19	29824620	5651	72.32	5300	5320	5250	6820	3680	5250	5277.76	5.61	0	-43	5456	5352	5286	5182	5116	5320	5150	35	1570	500	3250	10	1	7070860	372	-13.84	0.95	12	0.08	-380.00	5523.00	9910	20231227	-46.92	4770	20231010	10.27	9000	-41.56	20240102	4870	8.01	20240417	9910	-46.92	20231227	4770	10.27	20231010	1.66	N	059100	500	35 억		396547	N	N	0	N	00	N
92	20240514	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	50	2	0.95	25482210	4827	61.77	5300	5320	5250	6820	3680	5250	5279.10	5.61	0	-247	5456	5352	5286	5182	5116	5320	5150	35	1570	500	3250	10	1	7070860	375	-13.95	0.96	12	0.07	-380.00	5523.00	9910	20231227	-46.52	4770	20231010	11.11	9000	-41.11	20240102	4870	8.83	20240417	9910	-46.52	20231227	4770	11.11	20231010	1.66	N	059100	500	35 억		396547	N	N	0	N	00	N
93	20240514	130519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	30	2	0.57	16099850	3058	39.13	5300	5320	5250	6820	3680	5250	5264.83	5.61	0	-99	5456	5352	5286	5182	5116	5320	5150	35	1570	500	3250	10	1	7070860	373	-13.89	0.96	12	0.04	-380.00	5523.00	9910	20231227	-46.72	4770	20231010	10.69	9000	-41.33	20240102	4870	8.42	20240417	9910	-46.72	20231227	4770	10.69	20231010	1.66	N	059100	500	35 억		396547	N	N	0	N	00	N
94	20240514	120517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	0	3	0.00	10244460	1946	24.90	5300	5320	5250	6820	3680	5250	5264.37	5.61	0	-88	5456	5352	5286	5182	5116	5320	5150	35	1570	500	3250	10	1	7070860	371	-13.82	0.95	12	0.03	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	4870	7.80	20240417	9910	-47.02	20231227	4770	10.06	20231010	1.66	N	059100	500	35 억		396547	N	N	0	N	00	N
95	20240514	110517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	20	2	0.38	6773840	1285	16.44	5300	5320	5250	6820	3680	5250	5271.47	5.61	0	-88	5456	5352	5286	5182	5116	5320	5150	35	1570	500	3250	10	1	7070860	373	-13.87	0.95	12	0.02	-380.00	5523.00	9910	20231227	-46.82	4770	20231010	10.48	9000	-41.44	20240102	4870	8.21	20240417	9910	-46.82	20231227	4770	10.48	20231010	1.66	N	059100	500	35 억		396547	N	N	0	N	00	N
96	20240514	100516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	20	2	0.38	5102540	967	12.38	5300	5320	5250	6820	3680	5250	5276.67	5.61	0	-88	5456	5352	5286	5182	5116	5320	5150	35	1570	500	3250	10	1	7070860	373	-13.87	0.95	12	0.01	-380.00	5523.00	9910	20231227	-46.82	4770	20231010	10.48	9000	-41.44	20240102	4870	8.21	20240417	9910	-46.82	20231227	4770	10.48	20231010	1.66	N	059100	500	35 억		396547	N	N	0	N	00	N
97	20240514	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	70	2	1.33	2215460	418	5.35	5300	5320	5300	6820	3680	5250	5300.14	5.61	0	-110	5456	5352	5286	5182	5116	5320	5150	35	1570	500	3250	10	1	7070860	376	-14.00	0.96	12	0.01	-380.00	5523.00	9910	20231227	-46.32	4770	20231010	11.53	9000	-40.89	20240102	4870	9.24	20240417	9910	-46.32	20231227	4770	11.53	20231010	1.66	N	059100	500	35 억		396547	N	N	0	N	00	N
98	20240513	160516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	50	2	0.96	40395200	7675	72.21	5390	5390	5220	6760	3640	5200	5263.22	5.64	0	-2755	5406	5302	5246	5142	5086	5275	5115	35	1560	500	3220	10	1	7070860	371	-13.82	0.95	12	0.11	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	4870	7.80	20240417	9910	-47.02	20231227	4770	10.06	20231010	1.62	N	059100	500	35 억		399105	N	N	0	N	00	N
99	20240513	150518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	50	2	0.96	37197380	7067	66.49	5390	5390	5220	6760	3640	5200	5263.53	5.64	0	-2469	5406	5302	5246	5142	5086	5275	5115	35	1560	500	3220	10	1	7070860	371	-13.82	0.95	12	0.10	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	4870	7.80	20240417	9910	-47.02	20231227	4770	10.06	20231010	1.62	N	059100	500	35 억		399105	N	N	0	N	00	N
100	20240513	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	40	2	0.77	28173700	5356	50.39	5390	5390	5220	6760	3640	5200	5260.21	5.64	0	-2407	5406	5302	5246	5142	5086	5275	5115	35	1560	500	3220	10	1	7070860	371	-13.79	0.95	12	0.08	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.62	N	059100	500	35 억		399105	N	N	0	N	00	N
101	20240513	130515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	50	2	0.96	24724320	4698	44.20	5390	5390	5220	6760	3640	5200	5262.73	5.64	0	-2162	5406	5302	5246	5142	5086	5275	5115	35	1560	500	3220	10	1	7070860	371	-13.82	0.95	12	0.07	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	4870	7.80	20240417	9910	-47.02	20231227	4770	10.06	20231010	1.62	N	059100	500	35 억		399105	N	N	0	N	00	N
102	20240513	120517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	60	2	1.15	22331740	4243	39.92	5390	5390	5220	6760	3640	5200	5263.20	5.64	0	-2124	5406	5302	5246	5142	5086	5275	5115	35	1560	500	3220	10	1	7070860	372	-13.84	0.95	12	0.06	-380.00	5523.00	9910	20231227	-46.92	4770	20231010	10.27	9000	-41.56	20240102	4870	8.01	20240417	9910	-46.92	20231227	4770	10.27	20231010	1.62	N	059100	500	35 억		399105	N	N	0	N	00	N
103	20240513	110515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	70	2	1.35	22189720	4216	39.67	5390	5390	5220	6760	3640	5200	5263.22	5.64	0	-2142	5406	5302	5246	5142	5086	5275	5115	35	1560	500	3220	10	1	7070860	373	-13.87	0.95	12	0.06	-380.00	5523.00	9910	20231227	-46.82	4770	20231010	10.48	9000	-41.44	20240102	4870	8.21	20240417	9910	-46.82	20231227	4770	10.48	20231010	1.62	N	059100	500	35 억		399105	N	N	0	N	00	N
104	20240513	100516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	60	2	1.15	13896830	2638	24.82	5390	5390	5220	6760	3640	5200	5267.94	5.64	0	-1527	5406	5302	5246	5142	5086	5275	5115	35	1560	500	3220	10	1	7070860	372	-13.84	0.95	12	0.04	-380.00	5523.00	9910	20231227	-46.92	4770	20231010	10.27	9000	-41.56	20240102	4870	8.01	20240417	9910	-46.92	20231227	4770	10.27	20231010	1.62	N	059100	500	35 억		399105	N	N	0	N	00	N
105	20240513	090517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	40	2	0.77	3541120	664	6.25	5390	5390	5240	6760	3640	5200	5333.01	5.64	0	-314	5406	5302	5246	5142	5086	5275	5115	35	1560	500	3220	10	1	7070860	371	-13.79	0.95	12	0.01	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.62	N	059100	500	35 억		399105	N	N	0	N	00	N
106	20240510	160502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-100	5	-1.89	55698710	10629	86.00	5350	5350	5190	6890	3710	5300	5240.26	5.67	0	-1825	5473	5386	5333	5246	5193	5360	5220	35	1590	500	3280	10	1	7070860	368	-13.68	0.94	12	0.15	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.62	N	059100	500	35 억		400903	N	N	0	N	00	N
107	20240510	150506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	-90	5	-1.70	41849210	7969	64.47	5350	5350	5190	6890	3710	5300	5251.50	5.67	0	-1804	5473	5386	5333	5246	5193	5360	5220	35	1590	500	3280	10	1	7070860	368	-13.71	0.94	12	0.11	-380.00	5523.00	9910	20231227	-47.43	4770	20231010	9.22	9000	-42.11	20240102	4870	6.98	20240417	9910	-47.43	20231227	4770	9.22	20231010	1.62	N	059100	500	35 억		400903	N	N	0	N	00	N
108	20240510	140507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-100	5	-1.89	30957120	5885	47.61	5350	5350	5200	6890	3710	5300	5260.34	5.67	0	-2161	5473	5386	5333	5246	5193	5360	5220	35	1590	500	3280	10	1	7070860	368	-13.68	0.94	12	0.08	-380.00	5523.00	9910	20231227	-47.53	4770	20231010	9.01	9000	-42.22	20240102	4870	6.78	20240417	9910	-47.53	20231227	4770	9.01	20231010	1.62	N	059100	500	35 억		400903	N	N	0	N	00	N
109	20240510	130501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	-30	5	-0.57	20116020	3815	30.87	5350	5350	5250	6890	3710	5300	5272.88	5.67	0	-1564	5473	5386	5333	5246	5193	5360	5220	35	1590	500	3280	10	1	7070860	373	-13.87	0.95	12	0.05	-380.00	5523.00	9910	20231227	-46.82	4770	20231010	10.48	9000	-41.44	20240102	4870	8.21	20240417	9910	-46.82	20231227	4770	10.48	20231010	1.62	N	059100	500	35 억		400903	N	N	0	N	00	N
110	20240510	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	-30	5	-0.57	19873600	3769	30.49	5350	5350	5250	6890	3710	5300	5272.91	5.67	0	-1529	5473	5386	5333	5246	5193	5360	5220	35	1590	500	3280	10	1	7070860	373	-13.87	0.95	12	0.05	-380.00	5523.00	9910	20231227	-46.82	4770	20231010	10.48	9000	-41.44	20240102	4870	8.21	20240417	9910	-46.82	20231227	4770	10.48	20231010	1.62	N	059100	500	35 억		400903	N	N	0	N	00	N
111	20240510	110503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	-30	5	-0.57	13715880	2601	21.04	5350	5350	5250	6890	3710	5300	5273.31	5.67	0	-1644	5473	5386	5333	5246	5193	5360	5220	35	1590	500	3280	10	1	7070860	373	-13.87	0.95	12	0.04	-380.00	5523.00	9910	20231227	-46.82	4770	20231010	10.48	9000	-41.44	20240102	4870	8.21	20240417	9910	-46.82	20231227	4770	10.48	20231010	1.62	N	059100	500	35 억		400903	N	N	0	N	00	N
112	20240510	100503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	-20	5	-0.38	5640040	1067	8.63	5350	5350	5250	6890	3710	5300	5285.89	5.67	0	-588	5473	5386	5333	5246	5193	5360	5220	35	1590	500	3280	10	1	7070860	373	-13.89	0.96	12	0.02	-380.00	5523.00	9910	20231227	-46.72	4770	20231010	10.69	9000	-41.33	20240102	4870	8.42	20240417	9910	-46.72	20231227	4770	10.69	20231010	1.62	N	059100	500	35 억		400903	N	N	0	N	00	N
113	20240510	090503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	0	3	0.00	393110	74	0.60	5350	5350	5300	6890	3710	5300	5312.30	5.67	0	-56	5473	5386	5333	5246	5193	5360	5220	35	1590	500	3280	10	1	7070860	375	-13.95	0.96	12	0.00	-380.00	5523.00	9910	20231227	-46.52	4770	20231010	11.11	9000	-41.11	20240102	4870	8.83	20240417	9910	-46.52	20231227	4770	11.11	20231010	1.62	N	059100	500	35 억		400903	N	N	0	N	00	N
114	20240509	160512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	30	2	0.57	65862710	12360	59.18	5400	5420	5280	6850	3690	5270	5328.70	5.73	0	-4364	5370	5320	5240	5190	5110	5345	5215	35	1580	500	3260	10	1	7070860	375	-13.95	0.96	12	0.17	-380.00	5523.00	9910	20231227	-46.52	4770	20231010	11.11	9000	-41.11	20240102	4870	8.83	20240417	9910	-46.52	20231227	4770	11.11	20231010	1.62	N	059100	500	35 억		405267	N	N	0	N	00	N
115	20240509	150514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	30	2	0.57	60822260	11409	54.63	5400	5420	5280	6850	3690	5270	5331.08	5.73	0	-4249	5370	5320	5240	5190	5110	5345	5215	35	1580	500	3260	10	1	7070860	375	-13.95	0.96	12	0.16	-380.00	5523.00	9910	20231227	-46.52	4770	20231010	11.11	9000	-41.11	20240102	4870	8.83	20240417	9910	-46.52	20231227	4770	11.11	20231010	1.62	N	059100	500	35 억		405267	N	N	0	N	00	N
116	20240509	140504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	50	2	0.95	59649680	11188	53.57	5400	5420	5280	6850	3690	5270	5331.58	5.73	0	-4193	5370	5320	5240	5190	5110	5345	5215	35	1580	500	3260	10	1	7070860	376	-14.00	0.96	12	0.16	-380.00	5523.00	9910	20231227	-46.32	4770	20231010	11.53	9000	-40.89	20240102	4870	9.24	20240417	9910	-46.32	20231227	4770	11.53	20231010	1.62	N	059100	500	35 억		405267	N	N	0	N	00	N
117	20240509	130504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	30	2	0.57	58652950	11000	52.67	5400	5420	5280	6850	3690	5270	5332.09	5.73	0	-4016	5370	5320	5240	5190	5110	5345	5215	35	1580	500	3260	10	1	7070860	375	-13.95	0.96	12	0.16	-380.00	5523.00	9910	20231227	-46.52	4770	20231010	11.11	9000	-41.11	20240102	4870	8.83	20240417	9910	-46.52	20231227	4770	11.11	20231010	1.62	N	059100	500	35 억		405267	N	N	0	N	00	N
118	20240509	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	30	2	0.57	57476650	10778	51.60	5400	5420	5280	6850	3690	5270	5332.78	5.73	0	-3896	5370	5320	5240	5190	5110	5345	5215	35	1580	500	3260	10	1	7070860	375	-13.95	0.96	12	0.15	-380.00	5523.00	9910	20231227	-46.52	4770	20231010	11.11	9000	-41.11	20240102	4870	8.83	20240417	9910	-46.52	20231227	4770	11.11	20231010	1.62	N	059100	500	35 억		405267	N	N	0	N	00	N
119	20240509	110455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	30	2	0.57	55014100	10313	49.38	5400	5420	5290	6850	3690	5270	5334.44	5.73	0	-3482	5370	5320	5240	5190	5110	5345	5215	35	1580	500	3260	10	1	7070860	375	-13.95	0.96	12	0.15	-380.00	5523.00	9910	20231227	-46.52	4770	20231010	11.11	9000	-41.11	20240102	4870	8.83	20240417	9910	-46.52	20231227	4770	11.11	20231010	1.62	N	059100	500	35 억		405267	N	N	0	N	00	N
120	20240509	100457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	80	2	1.52	44247220	8285	39.67	5400	5420	5290	6850	3690	5270	5340.64	5.73	0	-1621	5370	5320	5240	5190	5110	5345	5215	35	1580	500	3260	10	1	7070860	378	-14.08	0.97	12	0.12	-380.00	5523.00	9910	20231227	-46.01	4770	20231010	12.16	9000	-40.56	20240102	4870	9.86	20240417	9910	-46.01	20231227	4770	12.16	20231010	1.62	N	059100	500	35 억		405267	N	N	0	N	00	N
121	20240509	090455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5340	70	2	1.33	11298800	2095	10.03	5400	5420	5310	6850	3690	5270	5393.22	5.73	0	-556	5370	5320	5240	5190	5110	5345	5215	35	1580	500	3260	10	1	7070860	378	-14.05	0.97	12	0.03	-380.00	5523.00	9910	20231227	-46.12	4770	20231010	11.95	9000	-40.67	20240102	4870	9.65	20240417	9910	-46.12	20231227	4770	11.95	20231010	1.62	N	059100	500	35 억		405267	N	N	0	N	00	N
122	20240508	160454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	-20	5	-0.38	107878520	20697	142.50	5230	5290	5160	6870	3710	5290	5212.28	5.69	0	3185	5396	5342	5276	5222	5156	5310	5190	35	1580	500	3270	10	1	7070860	373	-13.87	0.95	12	0.29	-380.00	5523.00	9910	20231227	-46.82	4770	20231010	10.48	9000	-41.44	20240102	4870	8.21	20240417	9910	-46.82	20231227	4770	10.48	20231010	1.65	N	059100	500	35 억		402082	N	N	0	N	00	N
123	20240508	150459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	-40	5	-0.76	105893280	20320	139.91	5230	5290	5160	6870	3710	5290	5211.28	5.69	0	3392	5396	5342	5276	5222	5156	5310	5190	35	1580	500	3270	10	1	7070860	371	-13.82	0.95	12	0.29	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	4870	7.80	20240417	9910	-47.02	20231227	4770	10.06	20231010	1.65	N	059100	500	35 억		402082	N	N	0	N	00	N
124	20240508	140452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	0	3	0.00	101921550	19566	134.71	5230	5290	5160	6870	3710	5290	5209.12	5.69	0	3210	5396	5342	5276	5222	5156	5310	5190	35	1580	500	3270	10	1	7070860	374	-13.92	0.96	12	0.28	-380.00	5523.00	9910	20231227	-46.62	4770	20231010	10.90	9000	-41.22	20240102	4870	8.62	20240417	9910	-46.62	20231227	4770	10.90	20231010	1.65	N	059100	500	35 억		402082	N	N	0	N	00	N
125	20240508	130451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	-50	5	-0.95	94571700	18165	125.07	5230	5290	5160	6870	3710	5290	5206.26	5.69	0	2109	5396	5342	5276	5222	5156	5310	5190	35	1580	500	3270	10	1	7070860	371	-13.79	0.95	12	0.26	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.65	N	059100	500	35 억		402082	N	N	0	N	00	N
126	20240508	120453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-70	5	-1.32	71981660	13834	95.25	5230	5290	5160	6870	3710	5290	5203.24	5.69	0	2109	5396	5342	5276	5222	5156	5310	5190	35	1580	500	3270	10	1	7070860	369	-13.74	0.95	12	0.20	-380.00	5523.00	9910	20231227	-47.33	4770	20231010	9.43	9000	-42.00	20240102	4870	7.19	20240417	9910	-47.33	20231227	4770	9.43	20231010	1.65	N	059100	500	35 억		402082	N	N	0	N	00	N
127	20240508	110528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	-60	5	-1.13	66276400	12740	87.72	5230	5290	5160	6870	3710	5290	5202.23	5.69	0	2109	5396	5342	5276	5222	5156	5310	5190	35	1580	500	3270	10	1	7070860	370	-13.76	0.95	12	0.18	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.65	N	059100	500	35 억		402082	N	N	0	N	00	N
128	20240508	100500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-100	5	-1.89	62123930	11943	82.23	5230	5290	5160	6870	3710	5290	5201.70	5.69	0	2109	5396	5342	5276	5222	5156	5310	5190	35	1580	500	3270	10	1	7070860	367	-13.66	0.94	12	0.17	-380.00	5523.00	9910	20231227	-47.63	4770	20231010	8.81	9000	-42.33	20240102	4870	6.57	20240417	9910	-47.63	20231227	4770	8.81	20231010	1.65	N	059100	500	35 억		402082	N	N	0	N	00	N
129	20240508	090457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	-40	5	-0.76	2894920	553	3.81	5230	5250	5230	6870	3710	5290	5234.94	5.69	0	132	5396	5342	5276	5222	5156	5310	5190	35	1580	500	3270	10	1	7070860	371	-13.82	0.95	12	0.01	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	4870	7.80	20240417	9910	-47.02	20231227	4770	10.06	20231010	1.65	N	059100	500	35 억		402082	N	N	0	N	00	N
130	20240503	160506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	-30	5	-0.56	59197420	11242	5.25	5440	5440	5210	6920	3740	5330	5265.74	5.72	0	-3145	6396	5862	5436	4902	4476	6130	5170	35	1590	500	3300	10	1	7070860	375	-13.95	0.96	12	0.16	-380.00	5523.00	9910	20231227	-46.52	4770	20231010	11.11	9000	-41.11	20240102	4870	8.83	20240417	9910	-46.52	20231227	4770	11.11	20231010	1.58	N	059100	500	35 억		404587	N	N	0	N	00	N
131	20240503	150506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	-80	5	-1.50	48201650	9146	4.27	5440	5440	5210	6920	3740	5330	5270.24	5.72	0	-2965	6396	5862	5436	4902	4476	6130	5170	35	1590	500	3300	10	1	7070860	371	-13.82	0.95	12	0.13	-380.00	5523.00	9910	20231227	-47.02	4770	20231010	10.06	9000	-41.67	20240102	4870	7.80	20240417	9910	-47.02	20231227	4770	10.06	20231010	1.58	N	059100	500	35 억		404587	N	N	0	N	00	N
132	20240503	140506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	-70	5	-1.31	44674530	8474	3.96	5440	5440	5210	6920	3740	5330	5271.95	5.72	0	-2919	6396	5862	5436	4902	4476	6130	5170	35	1590	500	3300	10	1	7070860	372	-13.84	0.95	12	0.12	-380.00	5523.00	9910	20231227	-46.92	4770	20231010	10.27	9000	-41.56	20240102	4870	8.01	20240417	9910	-46.92	20231227	4770	10.27	20231010	1.58	N	059100	500	35 억		404587	N	N	0	N	00	N
133	20240503	130507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	-60	5	-1.13	41550720	7879	3.68	5440	5440	5210	6920	3740	5330	5273.60	5.72	0	-2890	6396	5862	5436	4902	4476	6130	5170	35	1590	500	3300	10	1	7070860	373	-13.87	0.95	12	0.11	-380.00	5523.00	9910	20231227	-46.82	4770	20231010	10.48	9000	-41.44	20240102	4870	8.21	20240417	9910	-46.82	20231227	4770	10.48	20231010	1.58	N	059100	500	35 억		404587	N	N	0	N	00	N
134	20240503	120505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	-100	5	-1.88	40689240	7715	3.60	5440	5440	5210	6920	3740	5330	5274.04	5.72	0	-2847	6396	5862	5436	4902	4476	6130	5170	35	1590	500	3300	10	1	7070860	370	-13.76	0.95	12	0.11	-380.00	5523.00	9910	20231227	-47.23	4770	20231010	9.64	9000	-41.89	20240102	4870	7.39	20240417	9910	-47.23	20231227	4770	9.64	20231010	1.58	N	059100	500	35 억		404587	N	N	0	N	00	N
135	20240503	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	-90	5	-1.69	27671570	5224	2.44	5440	5440	5240	6920	3740	5330	5297.01	5.72	0	-2315	6396	5862	5436	4902	4476	6130	5170	35	1590	500	3300	10	1	7070860	371	-13.79	0.95	12	0.07	-380.00	5523.00	9910	20231227	-47.12	4770	20231010	9.85	9000	-41.78	20240102	4870	7.60	20240417	9910	-47.12	20231227	4770	9.85	20231010	1.58	N	059100	500	35 억		404587	N	N	0	N	00	N
136	20240503	100503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	-50	5	-0.94	14335510	2693	1.26	5440	5440	5260	6920	3740	5330	5323.25	5.72	0	-937	6396	5862	5436	4902	4476	6130	5170	35	1590	500	3300	10	1	7070860	373	-13.89	0.96	12	0.04	-380.00	5523.00	9910	20231227	-46.72	4770	20231010	10.69	9000	-41.33	20240102	4870	8.42	20240417	9910	-46.72	20231227	4770	10.69	20231010	1.58	N	059100	500	35 억		404587	N	N	0	N	00	N
137	20240503	090502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5370	40	2	0.75	4569490	847	0.40	5440	5440	5370	6920	3740	5330	5394.91	5.72	0	-535	6396	5862	5436	4902	4476	6130	5170	35	1590	500	3300	10	1	7070860	380	-14.13	0.97	12	0.01	-380.00	5523.00	9910	20231227	-45.81	4770	20231010	12.58	9000	-40.33	20240102	4870	10.27	20240417	9910	-45.81	20231227	4770	12.58	20231010	1.58	N	059100	500	35 억		404587	N	N	0	N	00	N
138	20240502	160500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	180	2	3.50	1184655480	213298	5607.20	5070	5970	5010	6690	3610	5150	5554.69	5.79	0	-4404	5236	5192	5146	5102	5056	5215	5125	35	1540	500	3190	10	1	7070860	377	-14.03	0.97	12	3.02	-380.00	5523.00	9910	20231227	-46.22	4770	20231010	11.74	9000	-40.78	20240102	4870	9.45	20240417	9910	-46.22	20231227	4770	11.74	20231010	1.59	N	059100	500	35 억		409172	N	N	0	N	00	N
139	20240502	150502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	130	2	2.52	1167639900	210103	5523.21	5070	5970	5010	6690	3610	5150	5557.46	5.79	0	-4482	5236	5192	5146	5102	5056	5215	5125	35	1540	500	3190	10	1	7070860	373	-13.89	0.96	12	2.97	-380.00	5523.00	9910	20231227	-46.72	4770	20231010	10.69	9000	-41.33	20240102	4870	8.42	20240417	9910	-46.72	20231227	4770	10.69	20231010	1.59	N	059100	500	35 억		409172	N	N	0	N	00	N
140	20240502	140459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	160	2	3.11	1148796740	206533	5429.36	5070	5970	5010	6690	3610	5150	5562.29	5.79	0	-4494	5236	5192	5146	5102	5056	5215	5125	35	1540	500	3190	10	1	7070860	375	-13.97	0.96	12	2.92	-380.00	5523.00	9910	20231227	-46.42	4770	20231010	11.32	9000	-41.00	20240102	4870	9.03	20240417	9910	-46.42	20231227	4770	11.32	20231010	1.59	N	059100	500	35 억		409172	N	N	0	N	00	N
141	20240502	130459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5340	190	2	3.69	1123074020	201692	5302.10	5070	5970	5010	6690	3610	5150	5568.26	5.79	0	-6680	5236	5192	5146	5102	5056	5215	5125	35	1540	500	3190	10	1	7070860	378	-14.05	0.97	12	2.85	-380.00	5523.00	9910	20231227	-46.12	4770	20231010	11.95	9000	-40.67	20240102	4870	9.65	20240417	9910	-46.12	20231227	4770	11.95	20231010	1.59	N	059100	500	35 억		409172	N	N	0	N	00	N
142	20240502	120457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	140	2	2.72	1073055620	192336	5056.15	5070	5970	5010	6690	3610	5150	5579.07	5.79	0	-11203	5236	5192	5146	5102	5056	5215	5125	35	1540	500	3190	10	1	7070860	374	-13.92	0.96	12	2.72	-380.00	5523.00	9910	20231227	-46.62	4770	20231010	10.90	9000	-41.22	20240102	4870	8.62	20240417	9910	-46.62	20231227	4770	10.90	20231010	1.59	N	059100	500	35 억		409172	N	N	0	N	00	N
143	20240502	110457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	260	2	5.05	858964730	151932	3994.01	5070	5970	5010	6690	3610	5150	5653.61	5.79	0	-18203	5236	5192	5146	5102	5056	5215	5125	35	1540	500	3190	10	1	7070860	383	-14.24	0.98	12	2.15	-380.00	5523.00	9910	20231227	-45.41	4770	20231010	13.42	9000	-39.89	20240102	4870	11.09	20240417	9910	-45.41	20231227	4770	13.42	20231010	1.59	N	059100	500	35 억		409172	N	N	0	N	00	N
144	20240502	100456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-100	5	-1.94	17548480	3468	91.17	5070	5120	5010	6690	3610	5150	5060.12	5.79	0	-324	5236	5192	5146	5102	5056	5215	5125	35	1540	500	3190	10	1	7070860	357	-13.29	0.91	12	0.05	-380.00	5523.00	9910	20231227	-49.04	4770	20231010	5.87	9000	-43.89	20240102	4870	3.70	20240417	9910	-49.04	20231227	4770	5.87	20231010	1.59	N	059100	500	35 억		409172	N	N	0	N	00	N
145	20240502	090457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-80	5	-1.55	1475370	291	7.65	5070	5070	5070	6690	3610	5150	5070.00	5.79	0	155	5236	5192	5146	5102	5056	5215	5125	35	1540	500	3190	10	1	7070860	358	-13.34	0.92	12	0.00	-380.00	5523.00	9910	20231227	-48.84	4770	20231010	6.29	9000	-43.67	20240102	4870	4.11	20240417	9910	-48.84	20231227	4770	6.29	20231010	1.59	N	059100	500	35 억		409172	N	N	0	N	00	N