KissMeData/065680/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	160624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16560	360	2	2.22	305499150	18775	47.88	16250	16590	15960	21050	11340	16200	16271.60	5.41	0	-2025	16573	16386	16123	15936	15673	16255	15805	50	4850	500	11660	10	1	9530000	1578	28.26	0.64	12	0.20	586.00	25902.00	22100	20240404	-25.07	11620	20231005	42.51	22100	-25.07	20240404	15240	8.66	20240126	22100	-25.07	20240404	11620	42.51	20231005	4.59	N	065680	500	49 억		515696	N	N	0	N	00	N
3	20240531	150619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16520	320	2	1.98	286523720	17628	44.95	16250	16590	15960	21050	11340	16200	16253.91	5.41	0	-1281	16573	16386	16123	15936	15673	16255	15805	50	4850	500	11660	10	1	9530000	1574	28.19	0.64	12	0.18	586.00	25902.00	22100	20240404	-25.25	11620	20231005	42.17	22100	-25.25	20240404	15240	8.40	20240126	22100	-25.25	20240404	11620	42.17	20231005	4.59	N	065680	500	49 억		515696	N	N	0	N	00	N
4	20240531	140622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16570	370	2	2.28	236349580	14592	37.21	16250	16590	15960	21050	11340	16200	16197.20	5.41	0	1091	16573	16386	16123	15936	15673	16255	15805	50	4850	500	11660	10	1	9530000	1579	28.28	0.64	12	0.15	586.00	25902.00	22100	20240404	-25.02	11620	20231005	42.60	22100	-25.02	20240404	15240	8.73	20240126	22100	-25.02	20240404	11620	42.60	20231005	4.59	N	065680	500	49 억		515696	N	N	0	N	00	N
5	20240531	130626	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16010	-190	5	-1.17	123149670	7675	19.57	16250	16250	15960	21050	11340	16200	16045.50	5.41	0	-1989	16573	16386	16123	15936	15673	16255	15805	50	4850	500	11660	10	1	9530000	1526	27.32	0.62	12	0.08	586.00	25902.00	22100	20240404	-27.56	11620	20231005	37.78	22100	-27.56	20240404	15240	5.05	20240126	22100	-27.56	20240404	11620	37.78	20231005	4.59	N	065680	500	49 억		515696	N	N	0	N	00	N
6	20240531	120629	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16110	-90	5	-0.56	80979740	5042	12.86	16250	16250	15990	21050	11340	16200	16060.95	5.41	0	-254	16573	16386	16123	15936	15673	16255	15805	50	4850	500	11660	10	1	9530000	1535	27.49	0.62	12	0.05	586.00	25902.00	22100	20240404	-27.10	11620	20231005	38.64	22100	-27.10	20240404	15240	5.71	20240126	22100	-27.10	20240404	11620	38.64	20231005	4.59	N	065680	500	49 억		515696	N	N	0	N	00	N
7	20240531	110624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16100	-100	5	-0.62	74642000	4647	11.85	16250	16250	15990	21050	11340	16200	16062.32	5.41	0	-425	16573	16386	16123	15936	15673	16255	15805	50	4850	500	11660	10	1	9530000	1534	27.47	0.62	12	0.05	586.00	25902.00	22100	20240404	-27.15	11620	20231005	38.55	22100	-27.15	20240404	15240	5.64	20240126	22100	-27.15	20240404	11620	38.55	20231005	4.59	N	065680	500	49 억		515696	N	N	0	N	00	N
8	20240531	100626	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16160	-40	5	-0.25	17335310	1074	2.74	16250	16250	16050	21050	11340	16200	16140.72	5.41	0	-759	16573	16386	16123	15936	15673	16255	15805	50	4850	500	11660	10	1	9530000	1540	27.58	0.62	12	0.01	586.00	25902.00	22100	20240404	-26.88	11620	20231005	39.07	22100	-26.88	20240404	15240	6.04	20240126	22100	-26.88	20240404	11620	39.07	20231005	4.59	N	065680	500	49 억		515696	N	N	0	N	00	N
9	20240531	090623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16240	40	2	0.25	6298620	389	0.99	16250	16250	16110	21050	11340	16200	16191.76	5.41	0	-301	16573	16386	16123	15936	15673	16255	15805	50	4850	500	11660	10	1	9530000	1548	27.71	0.63	12	0.00	586.00	25902.00	22100	20240404	-26.52	11620	20231005	39.76	22100	-26.52	20240404	15240	6.56	20240126	22100	-26.52	20240404	11620	39.76	20231005	4.59	N	065680	500	49 억		515696	N	N	0	N	00	N
10	20240530	160620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16200	-80	5	-0.49	630744000	39215	83.11	16310	16310	15860	21150	11400	16280	16084.19	5.42	0	-505	17173	16726	16443	15996	15713	16585	15855	50	4870	500	11720	10	1	9530000	1544	27.65	0.63	12	0.41	586.00	25902.00	22100	20240404	-26.70	11620	20231005	39.41	22100	-26.70	20240404	15240	6.30	20240126	22100	-26.70	20240404	11620	39.41	20231005	4.46	N	065680	500	49 억		516353	N	N	0	N	00	N
11	20240530	150622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16180	-100	5	-0.61	588151980	36586	77.54	16310	16310	15860	21150	11400	16280	16075.81	5.42	0	494	17173	16726	16443	15996	15713	16585	15855	50	4870	500	11720	10	1	9530000	1542	27.61	0.62	12	0.38	586.00	25902.00	22100	20240404	-26.79	11620	20231005	39.24	22100	-26.79	20240404	15240	6.17	20240126	22100	-26.79	20240404	11620	39.24	20231005	4.46	N	065680	500	49 억		516353	N	N	0	N	00	N
12	20240530	140622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16030	-250	5	-1.54	552570160	34379	72.86	16310	16310	15860	21150	11400	16280	16072.83	5.42	0	1226	17173	16726	16443	15996	15713	16585	15855	50	4870	500	11720	10	1	9530000	1528	27.35	0.62	12	0.36	586.00	25902.00	22100	20240404	-27.47	11620	20231005	37.95	22100	-27.47	20240404	15240	5.18	20240126	22100	-27.47	20240404	11620	37.95	20231005	4.46	N	065680	500	49 억		516353	N	N	0	N	00	N
13	20240530	130622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16200	-80	5	-0.49	434765820	27041	57.31	16310	16310	15860	21150	11400	16280	16077.93	5.42	0	4388	17173	16726	16443	15996	15713	16585	15855	50	4870	500	11720	10	1	9530000	1544	27.65	0.63	12	0.28	586.00	25902.00	22100	20240404	-26.70	11620	20231005	39.41	22100	-26.70	20240404	15240	6.30	20240126	22100	-26.70	20240404	11620	39.41	20231005	4.46	N	065680	500	49 억		516353	N	N	0	N	00	N
14	20240530	120622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16200	-80	5	-0.49	389839560	24263	51.42	16310	16310	15860	21150	11400	16280	16067.14	5.42	0	4767	17173	16726	16443	15996	15713	16585	15855	50	4870	500	11720	10	1	9530000	1544	27.65	0.63	12	0.25	586.00	25902.00	22100	20240404	-26.70	11620	20231005	39.41	22100	-26.70	20240404	15240	6.30	20240126	22100	-26.70	20240404	11620	39.41	20231005	4.46	N	065680	500	49 억		516353	N	N	0	N	00	N
15	20240530	110622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16160	-120	5	-0.74	325414490	20264	42.95	16310	16310	15860	21150	11400	16280	16058.62	5.42	0	4492	17173	16726	16443	15996	15713	16585	15855	50	4870	500	11720	10	1	9530000	1540	27.58	0.62	12	0.21	586.00	25902.00	22100	20240404	-26.88	11620	20231005	39.07	22100	-26.88	20240404	15240	6.04	20240126	22100	-26.88	20240404	11620	39.07	20231005	4.46	N	065680	500	49 억		516353	N	N	0	N	00	N
16	20240530	100623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15960	-320	5	-1.97	155717380	9718	20.60	16310	16310	15860	21150	11400	16280	16023.29	5.42	0	-1501	17173	16726	16443	15996	15713	16585	15855	50	4870	500	11720	10	1	9530000	1521	27.24	0.62	12	0.10	586.00	25902.00	22100	20240404	-27.78	11620	20231005	37.35	22100	-27.78	20240404	15240	4.72	20240126	22100	-27.78	20240404	11620	37.35	20231005	4.46	N	065680	500	49 억		516353	N	N	0	N	00	N
17	20240530	090622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16180	-100	5	-0.61	26292000	1631	3.46	16310	16310	16000	21150	11400	16280	16118.99	5.42	0	-978	17173	16726	16443	15996	15713	16585	15855	50	4870	500	11720	10	1	9530000	1542	27.61	0.62	12	0.02	586.00	25902.00	22100	20240404	-26.79	11620	20231005	39.24	22100	-26.79	20240404	15240	6.17	20240126	22100	-26.79	20240404	11620	39.24	20231005	4.46	N	065680	500	49 억		516353	N	N	0	N	00	N
18	20240529	160617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16280	-610	5	-3.61	771943320	47131	160.31	16880	16890	16160	21950	11830	16890	16378.66	5.26	0	14744	17236	17062	16976	16802	16716	17020	16760	50	5060	500	12160	10	1	9530000	1551	27.78	0.63	12	0.49	586.00	25902.00	22100	20240404	-26.33	11620	20231005	40.10	22100	-26.33	20240404	15240	6.82	20240126	22100	-26.33	20240404	11620	40.10	20231005	4.36	N	065680	500	49 억		501637	N	N	0	N	00	N
19	20240529	150615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16250	-640	5	-3.79	725049990	44248	150.51	16880	16890	16160	21950	11830	16890	16385.98	5.26	0	14954	17236	17062	16976	16802	16716	17020	16760	50	5060	500	12160	10	1	9530000	1549	27.73	0.63	12	0.46	586.00	25902.00	22100	20240404	-26.47	11620	20231005	39.85	22100	-26.47	20240404	15240	6.63	20240126	22100	-26.47	20240404	11620	39.85	20231005	4.36	N	065680	500	49 억		501637	N	N	0	N	00	N
20	20240529	140615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16440	-450	5	-2.66	455828600	27677	94.14	16880	16890	16210	21950	11830	16890	16469.49	5.26	0	6186	17236	17062	16976	16802	16716	17020	16760	50	5060	500	12160	10	1	9530000	1567	28.05	0.63	12	0.29	586.00	25902.00	22100	20240404	-25.61	11620	20231005	41.48	22100	-25.61	20240404	15240	7.87	20240126	22100	-25.61	20240404	11620	41.48	20231005	4.36	N	065680	500	49 억		501637	N	N	0	N	00	N
21	20240529	130617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16490	-400	5	-2.37	262562660	15832	53.85	16880	16890	16430	21950	11830	16890	16584.19	5.26	0	3177	17236	17062	16976	16802	16716	17020	16760	50	5060	500	12160	10	1	9530000	1571	28.14	0.64	12	0.17	586.00	25902.00	22100	20240404	-25.38	11620	20231005	41.91	22100	-25.38	20240404	15240	8.20	20240126	22100	-25.38	20240404	11620	41.91	20231005	4.36	N	065680	500	49 억		501637	N	N	0	N	00	N
22	20240529	120620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16530	-360	5	-2.13	226404130	13637	46.39	16880	16890	16490	21950	11830	16890	16602.07	5.26	0	2756	17236	17062	16976	16802	16716	17020	16760	50	5060	500	12160	10	1	9530000	1575	28.21	0.64	12	0.14	586.00	25902.00	22100	20240404	-25.20	11620	20231005	42.25	22100	-25.20	20240404	15240	8.46	20240126	22100	-25.20	20240404	11620	42.25	20231005	4.36	N	065680	500	49 억		501637	N	N	0	N	00	N
23	20240529	110618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16650	-240	5	-1.42	193110930	11627	39.55	16880	16890	16490	21950	11830	16890	16608.69	5.26	0	2346	17236	17062	16976	16802	16716	17020	16760	50	5060	500	12160	10	1	9530000	1587	28.41	0.64	12	0.12	586.00	25902.00	22100	20240404	-24.66	11620	20231005	43.29	22100	-24.66	20240404	15240	9.25	20240126	22100	-24.66	20240404	11620	43.29	20231005	4.36	N	065680	500	49 억		501637	N	N	0	N	00	N
24	20240529	100616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16500	-390	5	-2.31	131317960	7889	26.83	16880	16890	16490	21950	11830	16890	16645.52	5.26	0	398	17236	17062	16976	16802	16716	17020	16760	50	5060	500	12160	10	1	9530000	1572	28.16	0.64	12	0.08	586.00	25902.00	22100	20240404	-25.34	11620	20231005	42.00	22100	-25.34	20240404	15240	8.27	20240126	22100	-25.34	20240404	11620	42.00	20231005	4.36	N	065680	500	49 억		501637	N	N	0	N	00	N
25	20240529	090613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16890	0	3	0.00	15316230	910	3.10	16880	16890	16810	21950	11830	16890	16830.63	5.26	0	-132	17236	17062	16976	16802	16716	17020	16760	50	5060	500	12160	10	1	9530000	1610	28.82	0.65	12	0.01	586.00	25902.00	22100	20240404	-23.57	11620	20231005	45.35	22100	-23.57	20240404	15240	10.83	20240126	22100	-23.57	20240404	11620	45.35	20231005	4.36	N	065680	500	49 억		501637	N	N	0	N	00	N
26	20240528	160613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16890	-140	5	-0.82	497315250	29304	26.25	17050	17150	16890	22100	11930	17030	16970.96	5.26	0	78	17990	17510	17160	16680	16330	17335	16505	50	5070	500	12260	10	1	9530000	1610	28.82	0.65	12	0.31	586.00	25902.00	22100	20240404	-23.57	11620	20231005	45.35	22100	-23.57	20240404	15240	10.83	20240126	22100	-23.57	20240404	11620	45.35	20231005	4.34	N	065680	500	49 억		501641	N	N	0	N	00	N
27	20240528	150615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16980	-50	5	-0.29	457959110	26976	24.16	17050	17150	16890	22100	11930	17030	16976.54	5.26	0	-723	17990	17510	17160	16680	16330	17335	16505	50	5070	500	12260	10	1	9530000	1618	28.98	0.66	12	0.28	586.00	25902.00	22100	20240404	-23.17	11620	20231005	46.13	22100	-23.17	20240404	15240	11.42	20240126	22100	-23.17	20240404	11620	46.13	20231005	4.34	N	065680	500	49 억		501641	N	N	0	N	00	N
28	20240528	140616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17040	10	2	0.06	335898640	19763	17.70	17050	17150	16900	22100	11930	17030	16996.34	5.26	0	-1301	17990	17510	17160	16680	16330	17335	16505	50	5070	500	12260	10	1	9530000	1624	29.08	0.66	12	0.21	586.00	25902.00	22100	20240404	-22.90	11620	20231005	46.64	22100	-22.90	20240404	15240	11.81	20240126	22100	-22.90	20240404	11620	46.64	20231005	4.34	N	065680	500	49 억		501641	N	N	0	N	00	N
29	20240528	130613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17050	20	2	0.12	232300840	13642	12.22	17050	17150	16900	22100	11930	17030	17028.36	5.26	0	-1617	17990	17510	17160	16680	16330	17335	16505	50	5070	500	12260	10	1	9530000	1625	29.10	0.66	12	0.14	586.00	25902.00	22100	20240404	-22.85	11620	20231005	46.73	22100	-22.85	20240404	15240	11.88	20240126	22100	-22.85	20240404	11620	46.73	20231005	4.34	N	065680	500	49 억		501641	N	N	0	N	00	N
30	20240528	120614	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16960	-70	5	-0.41	208055280	12213	10.94	17050	17150	16900	22100	11930	17030	17035.56	5.26	0	-896	17990	17510	17160	16680	16330	17335	16505	50	5070	500	12260	10	1	9530000	1616	28.94	0.65	12	0.13	586.00	25902.00	22100	20240404	-23.26	11620	20231005	45.96	22100	-23.26	20240404	15240	11.29	20240126	22100	-23.26	20240404	11620	45.96	20231005	4.34	N	065680	500	49 억		501641	N	N	0	N	00	N
31	20240528	110600	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17070	40	2	0.23	143579870	8422	7.54	17050	17150	16900	22100	11930	17030	17048.19	5.26	0	717	17990	17510	17160	16680	16330	17335	16505	50	5070	500	12260	10	1	9530000	1627	29.13	0.66	12	0.09	586.00	25902.00	22100	20240404	-22.76	11620	20231005	46.90	22100	-22.76	20240404	15240	12.01	20240126	22100	-22.76	20240404	11620	46.90	20231005	4.34	N	065680	500	49 억		501641	N	N	0	N	00	N
32	20240528	100614	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17090	60	2	0.35	85333780	5006	4.48	17050	17150	16900	22100	11930	17030	17046.30	5.26	0	632	17990	17510	17160	16680	16330	17335	16505	50	5070	500	12260	10	1	9530000	1629	29.16	0.66	12	0.05	586.00	25902.00	22100	20240404	-22.67	11620	20231005	47.07	22100	-22.67	20240404	15240	12.14	20240126	22100	-22.67	20240404	11620	47.07	20231005	4.34	N	065680	500	49 억		501641	N	N	0	N	00	N
33	20240528	090615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17000	-30	5	-0.18	43095580	2533	2.27	17050	17070	16900	22100	11930	17030	17013.65	5.26	0	-327	17990	17510	17160	16680	16330	17335	16505	50	5070	500	12260	10	1	9530000	1620	29.01	0.66	12	0.03	586.00	25902.00	22100	20240404	-23.08	11620	20231005	46.30	22100	-23.08	20240404	15240	11.55	20240126	22100	-23.08	20240404	11620	46.30	20231005	4.34	N	065680	500	49 억		501641	N	N	0	N	00	N
34	20240527	160604	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17030	-580	5	-3.29	1443929240	84604	726.96	17640	17640	16810	22850	12330	17610	17066.96	5.10	0	15150	18170	17890	17750	17470	17330	17820	17400	50	5240	500	12670	10	1	9530000	1623	29.06	0.66	12	0.89	586.00	25902.00	22100	20240404	-22.94	11590	20230518	46.94	22100	-22.94	20240404	15240	11.75	20240126	22100	-22.94	20240404	11620	46.56	20231005	4.46	N	065680	500	49 억		486492	N	N	0	N	00	N
35	20240527	150615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16910	-700	5	-3.98	1311238120	76766	659.62	17640	17640	16900	22850	12330	17610	17080.97	5.10	0	16294	18170	17890	17750	17470	17330	17820	17400	50	5240	500	12670	10	1	9530000	1612	28.86	0.65	12	0.81	586.00	25902.00	22100	20240404	-23.48	11590	20230518	45.90	22100	-23.48	20240404	15240	10.96	20240126	22100	-23.48	20240404	11620	45.52	20231005	4.46	N	065680	500	49 억		486492	N	N	0	N	00	N
36	20240527	140613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17080	-530	5	-3.01	1175386220	68741	590.66	17640	17640	16950	22850	12330	17610	17098.77	5.10	0	15142	18170	17890	17750	17470	17330	17820	17400	50	5240	500	12670	10	1	9530000	1628	29.15	0.66	12	0.72	586.00	25902.00	22100	20240404	-22.71	11590	20230518	47.37	22100	-22.71	20240404	15240	12.07	20240126	22100	-22.71	20240404	11620	46.99	20231005	4.46	N	065680	500	49 억		486492	N	N	0	N	00	N
37	20240527	130612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17030	-580	5	-3.29	1053642480	61575	529.09	17640	17640	16990	22850	12330	17610	17111.53	5.10	0	14341	18170	17890	17750	17470	17330	17820	17400	50	5240	500	12670	10	1	9530000	1623	29.06	0.66	12	0.65	586.00	25902.00	22100	20240404	-22.94	11590	20230518	46.94	22100	-22.94	20240404	15240	11.75	20240126	22100	-22.94	20240404	11620	46.56	20231005	4.46	N	065680	500	49 억		486492	N	N	0	N	00	N
38	20240527	120613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17120	-490	5	-2.78	841775140	49142	422.25	17640	17640	16990	22850	12330	17610	17129.44	5.10	0	8735	18170	17890	17750	17470	17330	17820	17400	50	5240	500	12670	10	1	9530000	1632	29.22	0.66	12	0.52	586.00	25902.00	22100	20240404	-22.53	11590	20230518	47.71	22100	-22.53	20240404	15240	12.34	20240126	22100	-22.53	20240404	11620	47.33	20231005	4.46	N	065680	500	49 억		486492	N	N	0	N	00	N
39	20240527	110613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17120	-490	5	-2.78	754308250	44040	378.42	17640	17640	16990	22850	12330	17610	17127.80	5.10	0	7507	18170	17890	17750	17470	17330	17820	17400	50	5240	500	12670	10	1	9530000	1632	29.22	0.66	12	0.46	586.00	25902.00	22100	20240404	-22.53	11590	20230518	47.71	22100	-22.53	20240404	15240	12.34	20240126	22100	-22.53	20240404	11620	47.33	20231005	4.46	N	065680	500	49 억		486492	N	N	0	N	00	N
40	20240527	100610	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17130	-480	5	-2.73	534236460	31205	268.13	17640	17640	16990	22850	12330	17610	17120.22	5.10	0	5617	18170	17890	17750	17470	17330	17820	17400	50	5240	500	12670	10	1	9530000	1632	29.23	0.66	12	0.33	586.00	25902.00	22100	20240404	-22.49	11590	20230518	47.80	22100	-22.49	20240404	15240	12.40	20240126	22100	-22.49	20240404	11620	47.42	20231005	4.46	N	065680	500	49 억		486492	N	N	0	N	00	N
41	20240527	090611	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17280	-330	5	-1.87	41211360	2370	20.36	17640	17640	17280	22850	12330	17610	17388.76	5.10	0	71	18170	17890	17750	17470	17330	17820	17400	50	5240	500	12670	10	1	9530000	1647	29.49	0.67	12	0.02	586.00	25902.00	22100	20240404	-21.81	11590	20230518	49.09	22100	-21.81	20240404	15240	13.39	20240126	22100	-21.81	20240404	11620	48.71	20231005	4.46	N	065680	500	49 억		486492	N	N	0	N	00	N
42	20240524	160542	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17610	-460	5	-2.55	205888310	11632	4.33	18030	18030	17610	23450	12650	18070	17700.78	5.16	0	-5173	19110	18590	18070	17550	17030	18330	17290	50	5380	500	13010	10	1	9530000	1678	30.05	0.68	12	0.12	586.00	25902.00	22100	20240404	-20.32	11210	20230517	57.09	22100	-20.32	20240404	15240	15.55	20240126	22100	-20.32	20240404	11620	51.55	20231005	4.45	N	065680	500	49 억		491680	N	N	0	N	00	N
43	20240524	150541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17650	-420	5	-2.32	154513580	8717	3.24	18030	18030	17650	23450	12650	18070	17725.55	5.16	0	-2985	19110	18590	18070	17550	17030	18330	17290	50	5380	500	13010	10	1	9530000	1682	30.12	0.68	12	0.09	586.00	25902.00	22100	20240404	-20.14	11210	20230517	57.45	22100	-20.14	20240404	15240	15.81	20240126	22100	-20.14	20240404	11620	51.89	20231005	4.45	N	065680	500	49 억		491680	N	N	0	N	00	N
44	20240524	140545	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17740	-330	5	-1.83	103695940	5842	2.17	18030	18030	17670	23450	12650	18070	17750.08	5.16	0	-1447	19110	18590	18070	17550	17030	18330	17290	50	5380	500	13010	10	1	9530000	1691	30.27	0.68	12	0.06	586.00	25902.00	22100	20240404	-19.73	11210	20230517	58.25	22100	-19.73	20240404	15240	16.40	20240126	22100	-19.73	20240404	11620	52.67	20231005	4.45	N	065680	500	49 억		491680	N	N	0	N	00	N
45	20240524	130542	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17760	-310	5	-1.72	98077420	5525	2.06	18030	18030	17670	23450	12650	18070	17751.57	5.16	0	-1352	19110	18590	18070	17550	17030	18330	17290	50	5380	500	13010	10	1	9530000	1693	30.31	0.69	12	0.06	586.00	25902.00	22100	20240404	-19.64	11210	20230517	58.43	22100	-19.64	20240404	15240	16.54	20240126	22100	-19.64	20240404	11620	52.84	20231005	4.45	N	065680	500	49 억		491680	N	N	0	N	00	N
46	20240524	120542	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17690	-380	5	-2.10	82440190	4641	1.73	18030	18030	17670	23450	12650	18070	17763.45	5.16	0	-1225	19110	18590	18070	17550	17030	18330	17290	50	5380	500	13010	10	1	9530000	1686	30.19	0.68	12	0.05	586.00	25902.00	22100	20240404	-19.95	11210	20230517	57.81	22100	-19.95	20240404	15240	16.08	20240126	22100	-19.95	20240404	11620	52.24	20231005	4.45	N	065680	500	49 억		491680	N	N	0	N	00	N
47	20240524	110542	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17700	-370	5	-2.05	48838660	2742	1.02	18030	18030	17690	23450	12650	18070	17811.33	5.16	0	-562	19110	18590	18070	17550	17030	18330	17290	50	5380	500	13010	10	1	9530000	1687	30.20	0.68	12	0.03	586.00	25902.00	22100	20240404	-19.91	11210	20230517	57.89	22100	-19.91	20240404	15240	16.14	20240126	22100	-19.91	20240404	11620	52.32	20231005	4.45	N	065680	500	49 억		491680	N	N	0	N	00	N
48	20240524	100546	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17900	-170	5	-0.94	30585530	1714	0.64	18030	18030	17700	23450	12650	18070	17844.53	5.16	0	-313	19110	18590	18070	17550	17030	18330	17290	50	5380	500	13010	10	1	9530000	1706	30.55	0.69	12	0.02	586.00	25902.00	22100	20240404	-19.00	11210	20230517	59.68	22100	-19.00	20240404	15240	17.45	20240126	22100	-19.00	20240404	11620	54.04	20231005	4.45	N	065680	500	49 억		491680	N	N	0	N	00	N
49	20240524	090543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17750	-320	5	-1.77	22192190	1242	0.46	18030	18030	17730	23450	12650	18070	17868.11	5.16	0	-103	19110	18590	18070	17550	17030	18330	17290	50	5380	500	13010	10	1	9530000	1692	30.29	0.69	12	0.01	586.00	25902.00	22100	20240404	-19.68	11210	20230517	58.34	22100	-19.68	20240404	15240	16.47	20240126	22100	-19.68	20240404	11620	52.75	20231005	4.45	N	065680	500	49 억		491680	N	N	0	N	00	N
50	20240523	160539	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18070	-130	5	-0.71	928675040	52083	41.80	18200	18590	17550	23650	12740	18200	17830.67	5.25	0	-8917	18993	18596	18033	17636	17073	18795	17835	50	5450	500	13100	10	1	9530000	1722	30.84	0.70	12	0.55	586.00	25902.00	22100	20240404	-18.24	11210	20230517	61.20	22100	-18.24	20240404	15240	18.57	20240126	22100	-18.24	20240404	11620	55.51	20231005	4.53	N	065680	500	49 억		500256	N	N	0	N	00	N
51	20240523	150544	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17700	-500	5	-2.75	556977020	31311	25.13	18200	18590	17550	23650	12740	18200	17788.54	5.25	0	-4449	18993	18596	18033	17636	17073	18795	17835	50	5450	500	13100	10	1	9530000	1687	30.20	0.68	12	0.33	586.00	25902.00	22100	20240404	-19.91	11210	20230517	57.89	22100	-19.91	20240404	15240	16.14	20240126	22100	-19.91	20240404	11620	52.32	20231005	4.53	N	065680	500	49 억		500256	N	N	0	N	00	N
52	20240523	140545	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17840	-360	5	-1.98	341123020	19116	15.34	18200	18590	17620	23650	12740	18200	17844.90	5.25	0	-5286	18993	18596	18033	17636	17073	18795	17835	50	5450	500	13100	10	1	9530000	1700	30.44	0.69	12	0.20	586.00	25902.00	22100	20240404	-19.28	11210	20230517	59.14	22100	-19.28	20240404	15240	17.06	20240126	22100	-19.28	20240404	11620	53.53	20231005	4.53	N	065680	500	49 억		500256	N	N	0	N	00	N
53	20240523	130543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17680	-520	5	-2.86	269970460	15106	12.12	18200	18590	17680	23650	12740	18200	17871.74	5.25	0	-3038	18993	18596	18033	17636	17073	18795	17835	50	5450	500	13100	10	1	9530000	1685	30.17	0.68	12	0.16	586.00	25902.00	22100	20240404	-20.00	11210	20230517	57.72	22100	-20.00	20240404	15240	16.01	20240126	22100	-20.00	20240404	11620	52.15	20231005	4.53	N	065680	500	49 억		500256	N	N	0	N	00	N
54	20240523	120540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17850	-350	5	-1.92	209893040	11730	9.41	18200	18590	17750	23650	12740	18200	17893.69	5.25	0	-1301	18993	18596	18033	17636	17073	18795	17835	50	5450	500	13100	10	1	9530000	1701	30.46	0.69	12	0.12	586.00	25902.00	22100	20240404	-19.23	11210	20230517	59.23	22100	-19.23	20240404	15240	17.13	20240126	22100	-19.23	20240404	11620	53.61	20231005	4.53	N	065680	500	49 억		500256	N	N	0	N	00	N
55	20240523	110540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17770	-430	5	-2.36	200800850	11220	9.00	18200	18590	17750	23650	12740	18200	17896.69	5.25	0	-1183	18993	18596	18033	17636	17073	18795	17835	50	5450	500	13100	10	1	9530000	1693	30.32	0.69	12	0.12	586.00	25902.00	22100	20240404	-19.59	11210	20230517	58.52	22100	-19.59	20240404	15240	16.60	20240126	22100	-19.59	20240404	11620	52.93	20231005	4.53	N	065680	500	49 억		500256	N	N	0	N	00	N
56	20240523	100541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17840	-360	5	-1.98	94578770	5258	4.22	18200	18590	17800	23650	12740	18200	17987.59	5.25	0	-37	18993	18596	18033	17636	17073	18795	17835	50	5450	500	13100	10	1	9530000	1700	30.44	0.69	12	0.06	586.00	25902.00	22100	20240404	-19.28	11210	20230517	59.14	22100	-19.28	20240404	15240	17.06	20240126	22100	-19.28	20240404	11620	53.53	20231005	4.53	N	065680	500	49 억		500256	N	N	0	N	00	N
57	20240523	090543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18080	-120	5	-0.66	13129850	713	0.57	18200	18590	18080	23650	12740	18200	18414.94	5.25	0	-211	18993	18596	18033	17636	17073	18795	17835	50	5450	500	13100	10	1	9530000	1723	30.85	0.70	12	0.01	586.00	25902.00	22100	20240404	-18.19	11210	20230517	61.28	22100	-18.19	20240404	15240	18.64	20240126	22100	-18.19	20240404	11620	55.59	20231005	4.53	N	065680	500	49 억		500256	N	N	0	N	00	N
58	20240522	160535	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18200	150	2	0.83	438604190	24600	49.70	18120	18430	17470	23450	12640	18050	17829.42	5.33	0	-2617	18843	18446	18133	17736	17423	18290	17580	50	5400	500	12990	10	1	9530000	1734	31.06	0.70	12	0.26	586.00	25902.00	22100	20240404	-17.65	11210	20230517	62.36	22100	-17.65	20240404	15240	19.42	20240126	22100	-17.65	20240404	11620	56.63	20231005	4.53	N	065680	500	49 억		507980	N	N	0	N	00	N
59	20240522	150539	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18020	-30	5	-0.17	397174180	22319	45.09	18120	18430	17470	23450	12640	18050	17795.34	5.33	0	-1937	18843	18446	18133	17736	17423	18290	17580	50	5400	500	12990	10	1	9530000	1717	30.75	0.70	12	0.23	586.00	25902.00	22100	20240404	-18.46	11210	20230517	60.75	22100	-18.46	20240404	15240	18.24	20240126	22100	-18.46	20240404	11620	55.08	20231005	4.53	N	065680	500	49 억		507980	N	N	0	N	00	N
60	20240522	140541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18220	170	2	0.94	372678000	20967	42.36	18120	18430	17470	23450	12640	18050	17774.50	5.33	0	-1311	18843	18446	18133	17736	17423	18290	17580	50	5400	500	12990	10	1	9530000	1736	31.09	0.70	12	0.22	586.00	25902.00	22100	20240404	-17.56	11210	20230517	62.53	22100	-17.56	20240404	15240	19.55	20240126	22100	-17.56	20240404	11620	56.80	20231005	4.53	N	065680	500	49 억		507980	N	N	0	N	00	N
61	20240522	130537	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18150	100	2	0.55	356906990	20097	40.60	18120	18430	17470	23450	12640	18050	17759.22	5.33	0	-1217	18843	18446	18133	17736	17423	18290	17580	50	5400	500	12990	10	1	9530000	1730	30.97	0.70	12	0.21	586.00	25902.00	22100	20240404	-17.87	11210	20230517	61.91	22100	-17.87	20240404	15240	19.09	20240126	22100	-17.87	20240404	11620	56.20	20231005	4.53	N	065680	500	49 억		507980	N	N	0	N	00	N
62	20240522	120534	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18020	-30	5	-0.17	284045430	16073	32.47	18120	18120	17470	23450	12640	18050	17672.21	5.33	0	-381	18843	18446	18133	17736	17423	18290	17580	50	5400	500	12990	10	1	9530000	1717	30.75	0.70	12	0.17	586.00	25902.00	22100	20240404	-18.46	11210	20230517	60.75	22100	-18.46	20240404	15240	18.24	20240126	22100	-18.46	20240404	11620	55.08	20231005	4.53	N	065680	500	49 억		507980	N	N	0	N	00	N
63	20240522	110541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17960	-90	5	-0.50	250494850	14209	28.70	18120	18120	17470	23450	12640	18050	17629.31	5.33	0	-5	18843	18446	18133	17736	17423	18290	17580	50	5400	500	12990	10	1	9530000	1712	30.65	0.69	12	0.15	586.00	25902.00	22100	20240404	-18.73	11210	20230517	60.21	22100	-18.73	20240404	15240	17.85	20240126	22100	-18.73	20240404	11620	54.56	20231005	4.53	N	065680	500	49 억		507980	N	N	0	N	00	N
64	20240522	100539	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17570	-480	5	-2.66	223761290	12706	25.67	18120	18120	17470	23450	12640	18050	17610.68	5.33	0	-1147	18843	18446	18133	17736	17423	18290	17580	50	5400	500	12990	10	1	9530000	1674	29.98	0.68	12	0.13	586.00	25902.00	22100	20240404	-20.50	11210	20230517	56.74	22100	-20.50	20240404	15240	15.29	20240126	22100	-20.50	20240404	11620	51.20	20231005	4.53	N	065680	500	49 억		507980	N	N	0	N	00	N
65	20240522	090538	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17850	-200	5	-1.11	6454480	358	0.72	18120	18120	17850	23450	12640	18050	18029.27	5.33	0	-265	18843	18446	18133	17736	17423	18290	17580	50	5400	500	12990	10	1	9530000	1701	30.46	0.69	12	0.00	586.00	25902.00	22100	20240404	-19.23	11210	20230517	59.23	22100	-19.23	20240404	15240	17.13	20240126	22100	-19.23	20240404	11620	53.61	20231005	4.53	N	065680	500	49 억		507980	N	N	0	N	00	N
66	20240521	160533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18050	-340	5	-1.85	890176430	49500	30.00	18530	18530	17820	23900	12880	18390	17983.36	5.27	0	16998	19636	19012	18636	18012	17636	18825	17825	50	5510	500	13240	10	1	9530000	1720	30.80	0.70	12	0.52	586.00	25902.00	22100	20240404	-18.33	11210	20230517	61.02	22100	-18.33	20240404	15240	18.44	20240126	22100	-18.33	20240404	11620	55.34	20231005	4.56	N	065680	500	49 억		501906	N	N	0	N	00	N
67	20240521	150539	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18040	-350	5	-1.90	852945120	47436	28.75	18530	18530	17820	23900	12880	18390	17980.97	5.27	0	17520	19636	19012	18636	18012	17636	18825	17825	50	5510	500	13240	10	1	9530000	1719	30.78	0.70	12	0.50	586.00	25902.00	22100	20240404	-18.37	11210	20230517	60.93	22100	-18.37	20240404	15240	18.37	20240126	22100	-18.37	20240404	11620	55.25	20231005	4.56	N	065680	500	49 억		501906	N	N	0	N	00	N
68	20240521	140536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17900	-490	5	-2.66	797974960	44374	26.90	18530	18530	17820	23900	12880	18390	17982.94	5.27	0	17824	19636	19012	18636	18012	17636	18825	17825	50	5510	500	13240	10	1	9530000	1706	30.55	0.69	12	0.47	586.00	25902.00	22100	20240404	-19.00	11210	20230517	59.68	22100	-19.00	20240404	15240	17.45	20240126	22100	-19.00	20240404	11620	54.04	20231005	4.56	N	065680	500	49 억		501906	N	N	0	N	00	N
69	20240521	130537	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17890	-500	5	-2.72	718283880	39917	24.19	18530	18530	17820	23900	12880	18390	17994.44	5.27	0	15312	19636	19012	18636	18012	17636	18825	17825	50	5510	500	13240	10	1	9530000	1705	30.53	0.69	12	0.42	586.00	25902.00	22100	20240404	-19.05	11210	20230517	59.59	22100	-19.05	20240404	15240	17.39	20240126	22100	-19.05	20240404	11620	53.96	20231005	4.56	N	065680	500	49 억		501906	N	N	0	N	00	N
70	20240521	120538	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17960	-430	5	-2.34	472953270	26222	15.89	18530	18530	17890	23900	12880	18390	18036.51	5.27	0	9989	19636	19012	18636	18012	17636	18825	17825	50	5510	500	13240	10	1	9530000	1712	30.65	0.69	12	0.28	586.00	25902.00	22100	20240404	-18.73	11210	20230517	60.21	22100	-18.73	20240404	15240	17.85	20240126	22100	-18.73	20240404	11620	54.56	20231005	4.56	N	065680	500	49 억		501906	N	N	0	N	00	N
71	20240521	110539	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17950	-440	5	-2.39	392988610	21770	13.19	18530	18530	17890	23900	12880	18390	18051.84	5.27	0	8085	19636	19012	18636	18012	17636	18825	17825	50	5510	500	13240	10	1	9530000	1711	30.63	0.69	12	0.23	586.00	25902.00	22100	20240404	-18.78	11210	20230517	60.12	22100	-18.78	20240404	15240	17.78	20240126	22100	-18.78	20240404	11620	54.48	20231005	4.56	N	065680	500	49 억		501906	N	N	0	N	00	N
72	20240521	100537	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18080	-310	5	-1.69	333091340	18449	11.18	18530	18530	17890	23900	12880	18390	18054.71	5.27	0	6227	19636	19012	18636	18012	17636	18825	17825	50	5510	500	13240	10	1	9530000	1723	30.85	0.70	12	0.19	586.00	25902.00	22100	20240404	-18.19	11210	20230517	61.28	22100	-18.19	20240404	15240	18.64	20240126	22100	-18.19	20240404	11620	55.59	20231005	4.56	N	065680	500	49 억		501906	N	N	0	N	00	N
73	20240521	090534	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18210	-180	5	-0.98	10232370	559	0.34	18530	18530	18040	23900	12880	18390	18304.78	5.27	0	-430	19636	19012	18636	18012	17636	18825	17825	50	5510	500	13240	10	1	9530000	1735	31.08	0.70	12	0.01	586.00	25902.00	22100	20240404	-17.60	11210	20230517	62.44	22100	-17.60	20240404	15240	19.49	20240126	22100	-17.60	20240404	11620	56.71	20231005	4.56	N	065680	500	49 억		501906	N	N	0	N	00	N
74	20240517	160538	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19350	-150	5	-0.77	836212480	42980	121.78	19560	19750	19200	25350	13650	19500	19455.85	5.48	0	-9149	20200	19850	19500	19150	18800	19675	18975	50	5850	500	14040	10	1	9530000	1844	33.02	0.75	12	0.45	586.00	25902.00	22100	20240404	-12.44	11210	20230517	72.61	22100	-12.44	20240404	15240	26.97	20240126	22100	-12.44	20240404	11210	72.61	20230517	4.53	N	065680	500	49 억		522105	N	N	0	N	00	N
75	20240517	150540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19430	-70	5	-0.36	436703610	22340	63.30	19560	19750	19290	25350	13650	19500	19548.06	5.48	0	-6354	20200	19850	19500	19150	18800	19675	18975	50	5850	500	14040	10	1	9530000	1852	33.16	0.75	12	0.23	586.00	25902.00	22100	20240404	-12.08	11210	20230517	73.33	22100	-12.08	20240404	15240	27.49	20240126	22100	-12.08	20240404	11210	73.33	20230517	4.53	N	065680	500	49 억		522105	N	N	0	N	00	N
76	20240517	140534	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19550	50	2	0.26	355724530	18187	51.53	19560	19750	19290	25350	13650	19500	19559.27	5.48	0	-3410	20200	19850	19500	19150	18800	19675	18975	50	5850	500	14040	10	1	9530000	1863	33.36	0.75	12	0.19	586.00	25902.00	22100	20240404	-11.54	11210	20230517	74.40	22100	-11.54	20240404	15240	28.28	20240126	22100	-11.54	20240404	11210	74.40	20230517	4.53	N	065680	500	49 억		522105	N	N	0	N	00	N
77	20240517	130530	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19570	70	2	0.36	288633240	14752	41.80	19560	19750	19290	25350	13650	19500	19565.70	5.48	0	-1625	20200	19850	19500	19150	18800	19675	18975	50	5850	500	14040	10	1	9530000	1865	33.40	0.76	12	0.15	586.00	25902.00	22100	20240404	-11.45	11210	20230517	74.58	22100	-11.45	20240404	15240	28.41	20240126	22100	-11.45	20240404	11210	74.58	20230517	4.53	N	065680	500	49 억		522105	N	N	0	N	00	N
78	20240517	120531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19580	80	2	0.41	195006070	9976	28.27	19560	19750	19290	25350	13650	19500	19547.52	5.48	0	-687	20200	19850	19500	19150	18800	19675	18975	50	5850	500	14040	10	1	9530000	1866	33.41	0.76	12	0.10	586.00	25902.00	22100	20240404	-11.40	11210	20230517	74.67	22100	-11.40	20240404	15240	28.48	20240126	22100	-11.40	20240404	11210	74.67	20230517	4.53	N	065680	500	49 억		522105	N	N	0	N	00	N
79	20240517	110532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19560	60	2	0.31	131933930	6752	19.13	19560	19750	19290	25350	13650	19500	19539.98	5.48	0	-384	20200	19850	19500	19150	18800	19675	18975	50	5850	500	14040	10	1	9530000	1864	33.38	0.76	12	0.07	586.00	25902.00	22100	20240404	-11.49	11210	20230517	74.49	22100	-11.49	20240404	15240	28.35	20240126	22100	-11.49	20240404	11210	74.49	20230517	4.53	N	065680	500	49 억		522105	N	N	0	N	00	N
80	20240517	100527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19470	-30	5	-0.15	24136500	1245	3.53	19560	19750	19290	25350	13650	19500	19386.75	5.48	0	-471	20200	19850	19500	19150	18800	19675	18975	50	5850	500	14040	10	1	9530000	1855	33.23	0.75	12	0.01	586.00	25902.00	22100	20240404	-11.90	11210	20230517	73.68	22100	-11.90	20240404	15240	27.76	20240126	22100	-11.90	20240404	11210	73.68	20230517	4.53	N	065680	500	49 억		522105	N	N	0	N	00	N
81	20240517	090531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19680	180	2	0.92	470250	24	0.07	19560	19750	19410	25350	13650	19500	19593.75	5.48	0	-16	20200	19850	19500	19150	18800	19675	18975	50	5850	500	14040	10	1	9530000	1876	33.58	0.76	12	0.00	586.00	25902.00	22100	20240404	-10.95	11210	20230517	75.56	22100	-10.95	20240404	15240	29.13	20240126	22100	-10.95	20240404	11210	75.56	20230517	4.53	N	065680	500	49 억		522105	N	N	0	N	00	N
82	20240516	160528	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19500	-10	5	-0.05	681715880	35286	107.91	19510	19850	19150	25350	13660	19510	19318.75	5.41	0	6496	20123	19816	19533	19226	18943	19675	19085	50	5840	500	14040	10	1	9530000	1858	33.28	0.75	12	0.37	586.00	25902.00	22100	20240404	-11.76	11210	20230517	73.95	22100	-11.76	20240404	15240	27.95	20240126	22100	-11.76	20240404	11210	73.95	20230517	4.53	N	065680	500	49 억		515710	N	N	0	N	00	N
83	20240516	150527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19430	-80	5	-0.41	634171220	32847	100.45	19510	19850	19150	25350	13660	19510	19306.82	5.41	0	5523	20123	19816	19533	19226	18943	19675	19085	50	5840	500	14040	10	1	9530000	1852	33.16	0.75	12	0.34	586.00	25902.00	22100	20240404	-12.08	11210	20230517	73.33	22100	-12.08	20240404	15240	27.49	20240126	22100	-12.08	20240404	11210	73.33	20230517	4.53	N	065680	500	49 억		515710	N	N	0	N	00	N
84	20240516	140531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19380	-130	5	-0.67	364198260	18866	57.70	19510	19850	19150	25350	13660	19510	19304.48	5.41	0	-1530	20123	19816	19533	19226	18943	19675	19085	50	5840	500	14040	10	1	9530000	1847	33.07	0.75	12	0.20	586.00	25902.00	22100	20240404	-12.31	11210	20230517	72.88	22100	-12.31	20240404	15240	27.17	20240126	22100	-12.31	20240404	11210	72.88	20230517	4.53	N	065680	500	49 억		515710	N	N	0	N	00	N
85	20240516	130529	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19250	-260	5	-1.33	185837690	9604	29.37	19510	19850	19150	25350	13660	19510	19350.03	5.41	0	-2722	20123	19816	19533	19226	18943	19675	19085	50	5840	500	14040	10	1	9530000	1835	32.85	0.74	12	0.10	586.00	25902.00	22100	20240404	-12.90	11210	20230517	71.72	22100	-12.90	20240404	15240	26.31	20240126	22100	-12.90	20240404	11210	71.72	20230517	4.53	N	065680	500	49 억		515710	N	N	0	N	00	N
86	20240516	120526	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19250	-260	5	-1.33	159102280	8212	25.11	19510	19850	19150	25350	13660	19510	19374.36	5.41	0	-1772	20123	19816	19533	19226	18943	19675	19085	50	5840	500	14040	10	1	9530000	1835	32.85	0.74	12	0.09	586.00	25902.00	22100	20240404	-12.90	11210	20230517	71.72	22100	-12.90	20240404	15240	26.31	20240126	22100	-12.90	20240404	11210	71.72	20230517	4.53	N	065680	500	49 억		515710	N	N	0	N	00	N
87	20240516	110525	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19200	-310	5	-1.59	141805490	7312	22.36	19510	19850	19150	25350	13660	19510	19393.53	5.41	0	-1151	20123	19816	19533	19226	18943	19675	19085	50	5840	500	14040	10	1	9530000	1830	32.76	0.74	12	0.08	586.00	25902.00	22100	20240404	-13.12	11210	20230517	71.28	22100	-13.12	20240404	15240	25.98	20240126	22100	-13.12	20240404	11210	71.28	20230517	4.53	N	065680	500	49 억		515710	N	N	0	N	00	N
88	20240516	100526	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19290	-220	5	-1.13	105106880	5408	16.54	19510	19850	19150	25350	13660	19510	19435.44	5.41	0	-1150	20123	19816	19533	19226	18943	19675	19085	50	5840	500	14040	10	1	9530000	1838	32.92	0.74	12	0.06	586.00	25902.00	22100	20240404	-12.71	11210	20230517	72.08	22100	-12.71	20240404	15240	26.57	20240126	22100	-12.71	20240404	11210	72.08	20230517	4.53	N	065680	500	49 억		515710	N	N	0	N	00	N
89	20240516	090527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19420	-90	5	-0.46	13328050	683	2.09	19510	19780	19420	25350	13660	19510	19513.98	5.41	0	-519	20123	19816	19533	19226	18943	19675	19085	50	5840	500	14040	10	1	9530000	1851	33.14	0.75	12	0.01	586.00	25902.00	22100	20240404	-12.13	11210	20230517	73.24	22100	-12.13	20240404	15240	27.43	20240126	22100	-12.13	20240404	11210	73.24	20230517	4.53	N	065680	500	49 억		515710	N	N	0	N	00	N
90	20240514	160532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19510	-180	5	-0.91	635046210	32669	348.47	19790	19840	19250	25550	13790	19690	19438.80	5.46	0	-4707	20003	19846	19593	19436	19183	19925	19515	50	5860	500	14170	10	1	9530000	1859	33.29	0.75	12	0.34	586.00	25902.00	22100	20240404	-11.72	11210	20230517	74.04	22100	-11.72	20240404	15240	28.02	20240126	22100	-11.72	20240404	11210	74.04	20230517	4.49	N	065680	500	49 억		520493	N	N	0	N	00	N
91	20240514	150535	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19350	-340	5	-1.73	417230470	21453	228.83	19790	19840	19250	25550	13790	19690	19448.58	5.46	0	1482	20003	19846	19593	19436	19183	19925	19515	50	5860	500	14170	10	1	9530000	1844	33.02	0.75	12	0.23	586.00	25902.00	22100	20240404	-12.44	11210	20230517	72.61	22100	-12.44	20240404	15240	26.97	20240126	22100	-12.44	20240404	11210	72.61	20230517	4.49	N	065680	500	49 억		520493	N	N	0	N	00	N
92	20240514	140533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19440	-250	5	-1.27	283339170	14535	155.04	19790	19840	19390	25550	13790	19690	19493.58	5.46	0	2806	20003	19846	19593	19436	19183	19925	19515	50	5860	500	14170	10	1	9530000	1853	33.17	0.75	12	0.15	586.00	25902.00	22100	20240404	-12.04	11210	20230517	73.42	22100	-12.04	20240404	15240	27.56	20240126	22100	-12.04	20240404	11210	73.42	20230517	4.49	N	065680	500	49 억		520493	N	N	0	N	00	N
93	20240514	130534	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19540	-150	5	-0.76	279663880	14346	153.02	19790	19840	19390	25550	13790	19690	19494.21	5.46	0	2737	20003	19846	19593	19436	19183	19925	19515	50	5860	500	14170	10	1	9530000	1862	33.34	0.75	12	0.15	586.00	25902.00	22100	20240404	-11.58	11210	20230517	74.31	22100	-11.58	20240404	15240	28.22	20240126	22100	-11.58	20240404	11210	74.31	20230517	4.49	N	065680	500	49 억		520493	N	N	0	N	00	N
94	20240514	120532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19400	-290	5	-1.47	273984610	14055	149.92	19790	19840	19390	25550	13790	19690	19493.75	5.46	0	2831	20003	19846	19593	19436	19183	19925	19515	50	5860	500	14170	10	1	9530000	1849	33.11	0.75	12	0.15	586.00	25902.00	22100	20240404	-12.22	11210	20230517	73.06	22100	-12.22	20240404	15240	27.30	20240126	22100	-12.22	20240404	11210	73.06	20230517	4.49	N	065680	500	49 억		520493	N	N	0	N	00	N
95	20240514	110532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19430	-260	5	-1.32	206097420	10560	112.64	19790	19840	19410	25550	13790	19690	19516.80	5.46	0	1925	20003	19846	19593	19436	19183	19925	19515	50	5860	500	14170	10	1	9530000	1852	33.16	0.75	12	0.11	586.00	25902.00	22100	20240404	-12.08	11210	20230517	73.33	22100	-12.08	20240404	15240	27.49	20240126	22100	-12.08	20240404	11210	73.33	20230517	4.49	N	065680	500	49 억		520493	N	N	0	N	00	N
96	20240514	100532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19590	-100	5	-0.51	108027140	5516	58.84	19790	19840	19410	25550	13790	19690	19584.33	5.46	0	169	20003	19846	19593	19436	19183	19925	19515	50	5860	500	14170	10	1	9530000	1867	33.43	0.76	12	0.06	586.00	25902.00	22100	20240404	-11.36	11210	20230517	74.75	22100	-11.36	20240404	15240	28.54	20240126	22100	-11.36	20240404	11210	74.75	20230517	4.49	N	065680	500	49 억		520493	N	N	0	N	00	N
97	20240514	090532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19820	130	2	0.66	5750910	291	3.10	19790	19840	19640	25550	13790	19690	19762.58	5.46	0	20	20003	19846	19593	19436	19183	19925	19515	50	5860	500	14170	10	1	9530000	1889	33.82	0.77	12	0.00	586.00	25902.00	22100	20240404	-10.32	11210	20230517	76.81	22100	-10.32	20240404	15240	30.05	20240126	22100	-10.32	20240404	11210	76.81	20230517	4.49	N	065680	500	49 억		520493	N	N	0	N	00	N
98	20240513	160531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19690	320	2	1.65	181076210	9246	31.17	19370	19750	19340	25150	13560	19370	19584.26	5.47	0	-518	20096	19732	19506	19142	18916	19620	19030	50	5780	500	13940	10	1	9530000	1876	33.60	0.76	12	0.10	586.00	25902.00	22100	20240404	-10.90	11210	20230517	75.65	22100	-10.90	20240404	15240	29.20	20240126	22100	-10.90	20240404	11210	75.65	20230517	4.46	N	065680	500	49 억		521140	N	N	0	N	00	N
99	20240513	150533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19700	330	2	1.70	172531250	8812	29.71	19370	19750	19340	25150	13560	19370	19579.13	5.47	0	-638	20096	19732	19506	19142	18916	19620	19030	50	5780	500	13940	10	1	9530000	1877	33.62	0.76	12	0.09	586.00	25902.00	22100	20240404	-10.86	11210	20230517	75.74	22100	-10.86	20240404	15240	29.27	20240126	22100	-10.86	20240404	11210	75.74	20230517	4.46	N	065680	500	49 억		521140	N	N	0	N	00	N
100	20240513	140532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19680	310	2	1.60	154421470	7891	26.60	19370	19750	19340	25150	13560	19370	19569.32	5.47	0	-228	20096	19732	19506	19142	18916	19620	19030	50	5780	500	13940	10	1	9530000	1876	33.58	0.76	12	0.08	586.00	25902.00	22100	20240404	-10.95	11210	20230517	75.56	22100	-10.95	20240404	15240	29.13	20240126	22100	-10.95	20240404	11210	75.56	20230517	4.46	N	065680	500	49 억		521140	N	N	0	N	00	N
101	20240513	130527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19700	330	2	1.70	142475940	7281	24.55	19370	19750	19340	25150	13560	19370	19568.18	5.47	0	-333	20096	19732	19506	19142	18916	19620	19030	50	5780	500	13940	10	1	9530000	1877	33.62	0.76	12	0.08	586.00	25902.00	22100	20240404	-10.86	11210	20230517	75.74	22100	-10.86	20240404	15240	29.27	20240126	22100	-10.86	20240404	11210	75.74	20230517	4.46	N	065680	500	49 억		521140	N	N	0	N	00	N
102	20240513	120532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19700	330	2	1.70	106481930	5441	18.34	19370	19750	19340	25150	13560	19370	19570.29	5.47	0	-281	20096	19732	19506	19142	18916	19620	19030	50	5780	500	13940	10	1	9530000	1877	33.62	0.76	12	0.06	586.00	25902.00	22100	20240404	-10.86	11210	20230517	75.74	22100	-10.86	20240404	15240	29.27	20240126	22100	-10.86	20240404	11210	75.74	20230517	4.46	N	065680	500	49 억		521140	N	N	0	N	00	N
103	20240513	110530	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19340	-30	5	-0.15	43178710	2215	7.47	19370	19740	19340	25150	13560	19370	19493.77	5.47	0	122	20096	19732	19506	19142	18916	19620	19030	50	5780	500	13940	10	1	9530000	1843	33.00	0.75	12	0.02	586.00	25902.00	22100	20240404	-12.49	11210	20230517	72.52	22100	-12.49	20240404	15240	26.90	20240126	22100	-12.49	20240404	11210	72.52	20230517	4.46	N	065680	500	49 억		521140	N	N	0	N	00	N
104	20240513	100531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19650	280	2	1.45	13788060	702	2.37	19370	19740	19370	25150	13560	19370	19641.11	5.47	0	266	20096	19732	19506	19142	18916	19620	19030	50	5780	500	13940	10	1	9530000	1873	33.53	0.76	12	0.01	586.00	25902.00	22100	20240404	-11.09	11210	20230517	75.29	22100	-11.09	20240404	15240	28.94	20240126	22100	-11.09	20240404	11210	75.29	20230517	4.46	N	065680	500	49 억		521140	N	N	0	N	00	N
105	20240513	090532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19740	370	2	1.91	233040	12	0.04	19370	19740	19370	25150	13560	19370	19420.00	5.47	0	9	20096	19732	19506	19142	18916	19620	19030	50	5780	500	13940	10	1	9530000	1881	33.69	0.76	12	0.00	586.00	25902.00	22100	20240404	-10.68	11210	20230517	76.09	22100	-10.68	20240404	15240	29.53	20240126	22100	-10.68	20240404	11210	76.09	20230517	4.46	N	065680	500	49 억		521140	N	N	0	N	00	N
106	20240510	160516	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19370	-360	5	-1.82	577964970	29639	103.86	19660	19870	19280	25600	13820	19730	19500.15	5.48	0	-858	20690	20210	19970	19490	19250	20090	19370	50	5870	500	14200	10	1	9530000	1846	33.05	0.75	12	0.31	586.00	25902.00	22100	20240404	-12.35	11210	20230517	72.79	22100	-12.35	20240404	15240	27.10	20240126	22100	-12.35	20240404	11210	72.79	20230517	4.53	N	065680	500	49 억		521983	N	N	0	N	00	N
107	20240510	150521	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19350	-380	5	-1.93	403896550	20653	72.37	19660	19870	19340	25600	13820	19730	19556.31	5.48	0	-1599	20690	20210	19970	19490	19250	20090	19370	50	5870	500	14200	10	1	9530000	1844	33.02	0.75	12	0.22	586.00	25902.00	22100	20240404	-12.44	11210	20230517	72.61	22100	-12.44	20240404	15240	26.97	20240126	22100	-12.44	20240404	11210	72.61	20230517	4.53	N	065680	500	49 억		521983	N	N	0	N	00	N
108	20240510	140522	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19470	-260	5	-1.32	311442380	15896	55.70	19660	19870	19420	25600	13820	19730	19592.50	5.48	0	-105	20690	20210	19970	19490	19250	20090	19370	50	5870	500	14200	10	1	9530000	1855	33.23	0.75	12	0.17	586.00	25902.00	22100	20240404	-11.90	11210	20230517	73.68	22100	-11.90	20240404	15240	27.76	20240126	22100	-11.90	20240404	11210	73.68	20230517	4.53	N	065680	500	49 억		521983	N	N	0	N	00	N
109	20240510	130516	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19530	-200	5	-1.01	304439120	15537	54.44	19660	19870	19420	25600	13820	19730	19594.46	5.48	0	31	20690	20210	19970	19490	19250	20090	19370	50	5870	500	14200	10	1	9530000	1861	33.33	0.75	12	0.16	586.00	25902.00	22100	20240404	-11.63	11210	20230517	74.22	22100	-11.63	20240404	15240	28.15	20240126	22100	-11.63	20240404	11210	74.22	20230517	4.53	N	065680	500	49 억		521983	N	N	0	N	00	N
110	20240510	120515	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19580	-150	5	-0.76	295373120	15072	52.81	19660	19870	19420	25600	13820	19730	19597.47	5.48	0	-153	20690	20210	19970	19490	19250	20090	19370	50	5870	500	14200	10	1	9530000	1866	33.41	0.76	12	0.16	586.00	25902.00	22100	20240404	-11.40	11210	20230517	74.67	22100	-11.40	20240404	15240	28.48	20240126	22100	-11.40	20240404	11210	74.67	20230517	4.53	N	065680	500	49 억		521983	N	N	0	N	00	N
111	20240510	110517	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19430	-300	5	-1.52	284282670	14503	50.82	19660	19870	19420	25600	13820	19730	19601.65	5.48	0	-271	20690	20210	19970	19490	19250	20090	19370	50	5870	500	14200	10	1	9530000	1852	33.16	0.75	12	0.15	586.00	25902.00	22100	20240404	-12.08	11210	20230517	73.33	22100	-12.08	20240404	15240	27.49	20240126	22100	-12.08	20240404	11210	73.33	20230517	4.53	N	065680	500	49 억		521983	N	N	0	N	00	N
112	20240510	100518	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19510	-220	5	-1.12	222939690	11353	39.78	19660	19870	19480	25600	13820	19730	19637.07	5.48	0	1065	20690	20210	19970	19490	19250	20090	19370	50	5870	500	14200	10	1	9530000	1859	33.29	0.75	12	0.12	586.00	25902.00	22100	20240404	-11.72	11210	20230517	74.04	22100	-11.72	20240404	15240	28.02	20240126	22100	-11.72	20240404	11210	74.04	20230517	4.53	N	065680	500	49 억		521983	N	N	0	N	00	N
113	20240510	090518	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19820	90	2	0.46	69770530	3538	12.40	19660	19820	19620	25600	13820	19730	19720.33	5.48	0	2655	20690	20210	19970	19490	19250	20090	19370	50	5870	500	14200	10	1	9530000	1889	33.82	0.77	12	0.04	586.00	25902.00	22100	20240404	-10.32	11210	20230517	76.81	22100	-10.32	20240404	15240	30.05	20240126	22100	-10.32	20240404	11210	76.81	20230517	4.53	N	065680	500	49 억		521983	N	N	0	N	00	N
114	20240509	160527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19730	-670	5	-3.28	564599620	28367	74.48	20450	20450	19730	26500	14300	20400	19903.40	5.55	0	-7169	21340	20870	20430	19960	19520	20650	19740	50	6100	500	14680	10	1	9530000	1880	33.67	0.76	12	0.30	586.00	25902.00	22100	20240404	-10.72	11210	20230517	76.00	22100	-10.72	20240404	15240	29.46	20240126	22100	-10.72	20240404	11210	76.00	20230517	4.53	N	065680	500	49 억		529127	N	N	0	N	00	N
115	20240509	150530	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19750	-650	5	-3.19	500438030	25119	65.95	20450	20450	19750	26500	14300	20400	19922.69	5.55	0	-5877	21340	20870	20430	19960	19520	20650	19740	50	6100	500	14680	10	1	9530000	1882	33.70	0.76	12	0.26	586.00	25902.00	22100	20240404	-10.63	11210	20230517	76.18	22100	-10.63	20240404	15240	29.59	20240126	22100	-10.63	20240404	11210	76.18	20230517	4.53	N	065680	500	49 억		529127	N	N	0	N	00	N
116	20240509	140518	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19860	-540	5	-2.65	426447400	21377	56.12	20450	20450	19770	26500	14300	20400	19948.89	5.55	0	-4772	21340	20870	20430	19960	19520	20650	19740	50	6100	500	14680	10	1	9530000	1893	33.89	0.77	12	0.22	586.00	25902.00	22100	20240404	-10.14	11210	20230517	77.16	22100	-10.14	20240404	15240	30.31	20240126	22100	-10.14	20240404	11210	77.16	20230517	4.53	N	065680	500	49 억		529127	N	N	0	N	00	N
117	20240509	130518	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19990	-410	5	-2.01	293246580	14669	38.51	20450	20450	19800	26500	14300	20400	19990.90	5.55	0	1049	21340	20870	20430	19960	19520	20650	19740	50	6100	500	14680	10	1	9530000	1905	34.11	0.77	12	0.15	586.00	25902.00	22100	20240404	-9.55	11210	20230517	78.32	22100	-9.55	20240404	15240	31.17	20240126	22100	-9.55	20240404	11210	78.32	20230517	4.53	N	065680	500	49 억		529127	N	N	0	N	00	N
118	20240509	120520	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19950	-450	5	-2.21	278504010	13931	36.57	20450	20450	19800	26500	14300	20400	19991.67	5.55	0	1489	21340	20870	20430	19960	19520	20650	19740	50	6100	500	14680	10	1	9530000	1901	34.04	0.77	12	0.15	586.00	25902.00	22100	20240404	-9.73	11210	20230517	77.97	22100	-9.73	20240404	15240	30.91	20240126	22100	-9.73	20240404	11210	77.97	20230517	4.53	N	065680	500	49 억		529127	N	N	0	N	00	N
119	20240509	110509	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19930	-470	5	-2.30	257600380	12887	33.83	20450	20450	19800	26500	14300	20400	19989.17	5.55	0	1523	21340	20870	20430	19960	19520	20650	19740	50	6100	500	14680	10	1	9530000	1899	34.01	0.77	12	0.14	586.00	25902.00	22100	20240404	-9.82	11210	20230517	77.79	22100	-9.82	20240404	15240	30.77	20240126	22100	-9.82	20240404	11210	77.79	20230517	4.53	N	065680	500	49 억		529127	N	N	0	N	00	N
120	20240509	100512	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20050	-350	5	-1.72	153513330	7683	20.17	20450	20450	19800	26500	14300	20400	19980.91	5.55	0	431	21340	20870	20430	19960	19520	20650	19740	50	6100	500	14680	50	1	9530000	1911	34.22	0.77	12	0.08	586.00	25902.00	22100	20240404	-9.28	11210	20230517	78.86	22100	-9.28	20240404	15240	31.56	20240126	22100	-9.28	20240404	11210	78.86	20230517	4.53	N	065680	500	49 억		529127	N	N	0	N	00	N
121	20240509	090509	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20300	-100	5	-0.49	8304750	411	1.08	20450	20450	20150	26500	14300	20400	20206.20	5.55	0	-106	21340	20870	20430	19960	19520	20650	19740	50	6100	500	14680	50	1	9530000	1935	34.64	0.78	12	0.00	586.00	25902.00	22100	20240404	-8.14	11210	20230517	81.09	22100	-8.14	20240404	15240	33.20	20240126	22100	-8.14	20240404	11210	81.09	20230517	4.53	N	065680	500	49 억		529127	N	N	0	N	00	N
122	20240508	160508	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20400	-200	5	-0.97	774828680	38089	94.07	20450	20900	19990	26750	14450	20600	20342.51	5.63	0	-7277	21133	20866	20433	20166	19733	21000	20300	50	6150	500	14830	50	1	9530000	1944	34.81	0.79	12	0.40	586.00	25902.00	22100	20240404	-7.69	11210	20230517	81.98	22100	-7.69	20240404	15240	33.86	20240126	22100	-7.69	20240404	11210	81.98	20230517	4.47	N	065680	500	49 억		536158	N	N	0	N	00	N
123	20240508	150513	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20300	-300	5	-1.46	680092430	33441	82.59	20450	20900	19990	26750	14450	20600	20337.08	5.63	0	-5623	21133	20866	20433	20166	19733	21000	20300	50	6150	500	14830	50	1	9530000	1935	34.64	0.78	12	0.35	586.00	25902.00	22100	20240404	-8.14	11210	20230517	81.09	22100	-8.14	20240404	15240	33.20	20240126	22100	-8.14	20240404	11210	81.09	20230517	4.47	N	065680	500	49 억		536158	N	N	0	N	00	N
124	20240508	140506	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	-450	5	-2.18	595338780	29254	72.25	20450	20900	19990	26750	14450	20600	20350.68	5.63	0	-5244	21133	20866	20433	20166	19733	21000	20300	50	6150	500	14830	50	1	9530000	1920	34.39	0.78	12	0.31	586.00	25902.00	22100	20240404	-8.82	11210	20230517	79.75	22100	-8.82	20240404	15240	32.22	20240126	22100	-8.82	20240404	11210	79.75	20230517	4.47	N	065680	500	49 억		536158	N	N	0	N	00	N
125	20240508	130504	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	-450	5	-2.18	549387750	26962	66.59	20450	20900	20000	26750	14450	20600	20376.37	5.63	0	-5253	21133	20866	20433	20166	19733	21000	20300	50	6150	500	14830	50	1	9530000	1920	34.39	0.78	12	0.28	586.00	25902.00	22100	20240404	-8.82	11210	20230517	79.75	22100	-8.82	20240404	15240	32.22	20240126	22100	-8.82	20240404	11210	79.75	20230517	4.47	N	065680	500	49 억		536158	N	N	0	N	00	N
126	20240508	120507	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20300	-300	5	-1.46	369223550	17994	44.44	20450	20900	20200	26750	14450	20600	20519.26	5.63	0	-3471	21133	20866	20433	20166	19733	21000	20300	50	6150	500	14830	50	1	9530000	1935	34.64	0.78	12	0.19	586.00	25902.00	22100	20240404	-8.14	11210	20230517	81.09	22100	-8.14	20240404	15240	33.20	20240126	22100	-8.14	20240404	11210	81.09	20230517	4.47	N	065680	500	49 억		536158	N	N	0	N	00	N
127	20240508	110542	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20600	0	3	0.00	183224900	8991	22.21	20450	20600	20200	26750	14450	20600	20378.70	5.63	0	629	21133	20866	20433	20166	19733	21000	20300	50	6150	500	14830	50	1	9530000	1963	35.15	0.80	12	0.09	586.00	25902.00	22100	20240404	-6.79	11210	20230517	83.76	22100	-6.79	20240404	15240	35.17	20240126	22100	-6.79	20240404	11210	83.76	20230517	4.47	N	065680	500	49 억		536158	N	N	0	N	00	N
128	20240508	100514	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20350	-250	5	-1.21	109962400	5410	13.36	20450	20550	20200	26750	14450	20600	20325.77	5.63	0	72	21133	20866	20433	20166	19733	21000	20300	50	6150	500	14830	50	1	9530000	1939	34.73	0.79	12	0.06	586.00	25902.00	22100	20240404	-7.92	11210	20230517	81.53	22100	-7.92	20240404	15240	33.53	20240126	22100	-7.92	20240404	11210	81.53	20230517	4.47	N	065680	500	49 억		536158	N	N	0	N	00	N
129	20240508	090512	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20300	-300	5	-1.46	6787950	332	0.82	20450	20450	20300	26750	14450	20600	20445.63	5.63	0	-289	21133	20866	20433	20166	19733	21000	20300	50	6150	500	14830	50	1	9530000	1935	34.64	0.78	12	0.00	586.00	25902.00	22100	20240404	-8.14	11210	20230517	81.09	22100	-8.14	20240404	15240	33.20	20240126	22100	-8.14	20240404	11210	81.09	20230517	4.47	N	065680	500	49 억		536158	N	N	0	N	00	N
130	20240503	160521	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20350	520	2	2.62	1289610010	63604	433.00	19830	20700	19740	25750	13890	19830	20275.61	5.55	0	6247	20523	20176	19953	19606	19383	20065	19495	50	5920	500	14270	50	1	9530000	1939	34.73	0.79	12	0.67	586.00	25902.00	22100	20240404	-7.92	11210	20230517	81.53	22100	-7.92	20240404	15240	33.53	20240126	22100	-7.92	20240404	11210	81.53	20230517	4.48	N	065680	500	49 억		529140	N	N	0	N	00	N
131	20240503	150521	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20200	370	2	1.87	1219947460	60175	409.66	19830	20700	19740	25750	13890	19830	20273.33	5.55	0	5906	20523	20176	19953	19606	19383	20065	19495	50	5920	500	14270	50	1	9530000	1925	34.47	0.78	12	0.63	586.00	25902.00	22100	20240404	-8.60	11210	20230517	80.20	22100	-8.60	20240404	15240	32.55	20240126	22100	-8.60	20240404	11210	80.20	20230517	4.48	N	065680	500	49 억		529140	N	N	0	N	00	N
132	20240503	140521	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20350	520	2	2.62	1100580160	54280	369.53	19830	20700	19740	25750	13890	19830	20275.98	5.55	0	5034	20523	20176	19953	19606	19383	20065	19495	50	5920	500	14270	50	1	9530000	1939	34.73	0.79	12	0.57	586.00	25902.00	22100	20240404	-7.92	11210	20230517	81.53	22100	-7.92	20240404	15240	33.53	20240126	22100	-7.92	20240404	11210	81.53	20230517	4.48	N	065680	500	49 억		529140	N	N	0	N	00	N
133	20240503	130522	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20300	470	2	2.37	951709360	46941	319.57	19830	20700	19740	25750	13890	19830	20274.59	5.55	0	3361	20523	20176	19953	19606	19383	20065	19495	50	5920	500	14270	50	1	9530000	1935	34.64	0.78	12	0.49	586.00	25902.00	22100	20240404	-8.14	11210	20230517	81.09	22100	-8.14	20240404	15240	33.20	20240126	22100	-8.14	20240404	11210	81.09	20230517	4.48	N	065680	500	49 억		529140	N	N	0	N	00	N
134	20240503	120520	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20450	620	2	3.13	518856360	25711	175.04	19830	20650	19740	25750	13890	19830	20180.33	5.55	0	834	20523	20176	19953	19606	19383	20065	19495	50	5920	500	14270	50	1	9530000	1949	34.90	0.79	12	0.27	586.00	25902.00	22100	20240404	-7.47	11210	20230517	82.43	22100	-7.47	20240404	15240	34.19	20240126	22100	-7.47	20240404	11210	82.43	20230517	4.48	N	065680	500	49 억		529140	N	N	0	N	00	N
135	20240503	110519	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19910	80	2	0.40	172270270	8648	58.87	19830	20200	19740	25750	13890	19830	19920.24	5.55	0	-267	20523	20176	19953	19606	19383	20065	19495	50	5920	500	14270	10	1	9530000	1897	33.98	0.77	12	0.09	586.00	25902.00	22100	20240404	-9.91	11210	20230517	77.61	22100	-9.91	20240404	15240	30.64	20240126	22100	-9.91	20240404	11210	77.61	20230517	4.48	N	065680	500	49 억		529140	N	N	0	N	00	N
136	20240503	100517	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19880	50	2	0.25	100835120	5074	34.54	19830	20200	19740	25750	13890	19830	19872.91	5.55	0	-951	20523	20176	19953	19606	19383	20065	19495	50	5920	500	14270	10	1	9530000	1895	33.92	0.77	12	0.05	586.00	25902.00	22100	20240404	-10.05	11210	20230517	77.34	22100	-10.05	20240404	15240	30.45	20240126	22100	-10.05	20240404	11210	77.34	20230517	4.48	N	065680	500	49 억		529140	N	N	0	N	00	N
137	20240503	090516	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20050	220	2	1.11	7795000	391	2.66	19830	20050	19830	25750	13890	19830	19936.06	5.55	0	-335	20523	20176	19953	19606	19383	20065	19495	50	5920	500	14270	50	1	9530000	1911	34.22	0.77	12	0.00	586.00	25902.00	22100	20240404	-9.28	11210	20230517	78.86	22100	-9.28	20240404	15240	31.56	20240126	22100	-9.28	20240404	11210	78.86	20230517	4.48	N	065680	500	49 억		529140	N	N	0	N	00	N
138	20240502	160514	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19830	-370	5	-1.83	293338500	14677	49.61	20150	20300	19730	26250	14150	20200	19986.27	5.58	0	-3075	20966	20582	20016	19632	19066	20775	19825	50	6050	500	14540	10	1	9530000	1890	33.84	0.77	12	0.15	586.00	25902.00	22100	20240404	-10.27	11210	20230517	76.90	22100	-10.27	20240404	15240	30.12	20240126	22100	-10.27	20240404	11210	76.90	20230517	4.48	N	065680	500	49 억		531818	N	N	0	N	00	N
139	20240502	150516	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19800	-400	5	-1.98	257516410	12870	43.50	20150	20300	19730	26250	14150	20200	20009.05	5.58	0	-2390	20966	20582	20016	19632	19066	20775	19825	50	6050	500	14540	10	1	9530000	1887	33.79	0.76	12	0.14	586.00	25902.00	22100	20240404	-10.41	11210	20230517	76.63	22100	-10.41	20240404	15240	29.92	20240126	22100	-10.41	20240404	11210	76.63	20230517	4.48	N	065680	500	49 억		531818	N	N	0	N	00	N
140	20240502	140513	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19920	-280	5	-1.39	180929730	9013	30.47	20150	20300	19850	26250	14150	20200	20074.31	5.58	0	-2179	20966	20582	20016	19632	19066	20775	19825	50	6050	500	14540	10	1	9530000	1898	33.99	0.77	12	0.09	586.00	25902.00	22100	20240404	-9.86	11210	20230517	77.70	22100	-9.86	20240404	15240	30.71	20240126	22100	-9.86	20240404	11210	77.70	20230517	4.48	N	065680	500	49 억		531818	N	N	0	N	00	N
141	20240502	130513	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19930	-270	5	-1.34	151155380	7522	25.43	20150	20300	19850	26250	14150	20200	20095.11	5.58	0	-1995	20966	20582	20016	19632	19066	20775	19825	50	6050	500	14540	10	1	9530000	1899	34.01	0.77	12	0.08	586.00	25902.00	22100	20240404	-9.82	11210	20230517	77.79	22100	-9.82	20240404	15240	30.77	20240126	22100	-9.82	20240404	11210	77.79	20230517	4.48	N	065680	500	49 억		531818	N	N	0	N	00	N
142	20240502	120511	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	-200	5	-0.99	106667720	5294	17.89	20150	20300	19850	26250	14150	20200	20148.79	5.58	0	-2109	20966	20582	20016	19632	19066	20775	19825	50	6050	500	14540	50	1	9530000	1906	34.13	0.77	12	0.06	586.00	25902.00	22100	20240404	-9.50	11210	20230517	78.41	22100	-9.50	20240404	15240	31.23	20240126	22100	-9.50	20240404	11210	78.41	20230517	4.48	N	065680	500	49 억		531818	N	N	0	N	00	N
143	20240502	110511	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19970	-230	5	-1.14	90929760	4508	15.24	20150	20300	19850	26250	14150	20200	20170.75	5.58	0	-1892	20966	20582	20016	19632	19066	20775	19825	50	6050	500	14540	10	1	9530000	1903	34.08	0.77	12	0.05	586.00	25902.00	22100	20240404	-9.64	11210	20230517	78.14	22100	-9.64	20240404	15240	31.04	20240126	22100	-9.64	20240404	11210	78.14	20230517	4.48	N	065680	500	49 억		531818	N	N	0	N	00	N
144	20240502	100510	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20300	100	2	0.50	83704020	4149	14.02	20150	20300	19850	26250	14150	20200	20174.50	5.58	0	-1785	20966	20582	20016	19632	19066	20775	19825	50	6050	500	14540	50	1	9530000	1935	34.64	0.78	12	0.04	586.00	25902.00	22100	20240404	-8.14	11210	20230517	81.09	22100	-8.14	20240404	15240	33.20	20240126	22100	-8.14	20240404	11210	81.09	20230517	4.48	N	065680	500	49 억		531818	N	N	0	N	00	N
145	20240502	090511	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	-200	5	-0.99	1309600	65	0.22	20150	20150	20000	26250	14150	20200	20147.69	5.58	0	-2	20966	20582	20016	19632	19066	20775	19825	50	6050	500	14540	50	1	9530000	1906	34.13	0.77	12	0.00	586.00	25902.00	22100	20240404	-9.50	11210	20230517	78.41	22100	-9.50	20240404	15240	31.23	20240126	22100	-9.50	20240404	11210	78.41	20230517	4.48	N	065680	500	49 억		531818	N	N	0	N	00	N