KissMeData/094970/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	160749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6320	-40	5	-0.63	1285972410	203559	48.53	6410	6450	6170	8260	4460	6360	6317.42	6.45	0	-28635	6773	6566	6243	6036	5713	6670	6140	84	1900	500	4450	10	1	16748240	1058	4.70	0.86	12	1.22	1346.00	7327.00	7360	20240306	-14.13	3100	20230726	103.87	7360	-14.13	20240306	4060	55.67	20240102	7360	-14.13	20240306	3100	103.87	20230726	4.18	N	094970	500	83 억		1080496	N	N	0	N	00	N
3	20240531	150746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6350	-10	5	-0.16	1250778710	198001	47.21	6410	6450	6170	8260	4460	6360	6317.01	6.45	0	-27593	6773	6566	6243	6036	5713	6670	6140	84	1900	500	4450	10	1	16748240	1064	4.72	0.87	12	1.18	1346.00	7327.00	7360	20240306	-13.72	3100	20230726	104.84	7360	-13.72	20240306	4060	56.40	20240102	7360	-13.72	20240306	3100	104.84	20230726	4.18	N	094970	500	83 억		1080496	N	N	0	N	00	N
4	20240531	140746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6340	-20	5	-0.31	1099054760	174079	41.50	6410	6450	6170	8260	4460	6360	6313.52	6.45	0	-24763	6773	6566	6243	6036	5713	6670	6140	84	1900	500	4450	10	1	16748240	1062	4.71	0.87	12	1.04	1346.00	7327.00	7360	20240306	-13.86	3100	20230726	104.52	7360	-13.86	20240306	4060	56.16	20240102	7360	-13.86	20240306	3100	104.52	20230726	4.18	N	094970	500	83 억		1080496	N	N	0	N	00	N
5	20240531	130750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6350	-10	5	-0.16	793469210	126298	30.11	6410	6410	6170	8260	4460	6360	6282.46	6.45	0	-24262	6773	6566	6243	6036	5713	6670	6140	84	1900	500	4450	10	1	16748240	1064	4.72	0.87	12	0.75	1346.00	7327.00	7360	20240306	-13.72	3100	20230726	104.84	7360	-13.72	20240306	4060	56.40	20240102	7360	-13.72	20240306	3100	104.84	20230726	4.18	N	094970	500	83 억		1080496	N	N	0	N	00	N
6	20240531	120755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6310	-50	5	-0.79	731294680	116487	27.77	6410	6410	6170	8260	4460	6360	6277.84	6.45	0	-23648	6773	6566	6243	6036	5713	6670	6140	84	1900	500	4450	10	1	16748240	1057	4.69	0.86	12	0.70	1346.00	7327.00	7360	20240306	-14.27	3100	20230726	103.55	7360	-14.27	20240306	4060	55.42	20240102	7360	-14.27	20240306	3100	103.55	20230726	4.18	N	094970	500	83 억		1080496	N	N	0	N	00	N
7	20240531	110750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6280	-80	5	-1.26	621436130	98971	23.60	6410	6410	6170	8260	4460	6360	6278.90	6.45	0	-22517	6773	6566	6243	6036	5713	6670	6140	84	1900	500	4450	10	1	16748240	1052	4.67	0.86	12	0.59	1346.00	7327.00	7360	20240306	-14.67	3100	20230726	102.58	7360	-14.67	20240306	4060	54.68	20240102	7360	-14.67	20240306	3100	102.58	20230726	4.18	N	094970	500	83 억		1080496	N	N	0	N	00	N
8	20240531	100751	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6240	-120	5	-1.89	508997530	81063	19.33	6410	6410	6170	8260	4460	6360	6278.95	6.45	0	-26567	6773	6566	6243	6036	5713	6670	6140	84	1900	500	4450	10	1	16748240	1045	4.64	0.85	12	0.48	1346.00	7327.00	7360	20240306	-15.22	3100	20230726	101.29	7360	-15.22	20240306	4060	53.69	20240102	7360	-15.22	20240306	3100	101.29	20230726	4.18	N	094970	500	83 억		1080496	N	N	0	N	00	N
9	20240531	090749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6330	-30	5	-0.47	99458640	15649	3.73	6410	6410	6290	8260	4460	6360	6355.57	6.45	0	-11911	6773	6566	6243	6036	5713	6670	6140	84	1900	500	4450	10	1	16748240	1060	4.70	0.86	12	0.09	1346.00	7327.00	7360	20240306	-13.99	3100	20230726	104.19	7360	-13.99	20240306	4060	55.91	20240102	7360	-13.99	20240306	3100	104.19	20230726	4.18	N	094970	500	83 억		1080496	N	N	0	N	00	N
10	20240530	160746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6360	310	2	5.12	2628228760	416987	203.54	6000	6450	5920	7860	4240	6050	6302.74	6.09	0	63707	6496	6272	6156	5932	5816	6215	5875	84	1810	500	4230	10	1	16748240	1065	4.73	0.87	12	2.49	1346.00	7327.00	7360	20240306	-13.59	3100	20230726	105.16	7360	-13.59	20240306	4060	56.65	20240102	7360	-13.59	20240306	3100	105.16	20230726	4.32	N	094970	500	83 억		1019406	N	N	0	N	00	N
11	20240530	150747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6310	260	2	4.30	2449561290	388768	189.77	6000	6450	5920	7860	4240	6050	6300.83	6.09	0	62099	6496	6272	6156	5932	5816	6215	5875	84	1810	500	4230	10	1	16748240	1057	4.69	0.86	12	2.32	1346.00	7327.00	7360	20240306	-14.27	3100	20230726	103.55	7360	-14.27	20240306	4060	55.42	20240102	7360	-14.27	20240306	3100	103.55	20230726	4.32	N	094970	500	83 억		1019406	N	N	0	N	00	N
12	20240530	140746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6300	250	2	4.13	2254022160	357764	174.63	6000	6450	5920	7860	4240	6050	6300.31	6.09	0	60728	6496	6272	6156	5932	5816	6215	5875	84	1810	500	4230	10	1	16748240	1055	4.68	0.86	12	2.14	1346.00	7327.00	7360	20240306	-14.40	3100	20230726	103.23	7360	-14.40	20240306	4060	55.17	20240102	7360	-14.40	20240306	3100	103.23	20230726	4.32	N	094970	500	83 억		1019406	N	N	0	N	00	N
13	20240530	130747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6440	390	2	6.45	1887431380	300142	146.51	6000	6440	5920	7860	4240	6050	6288.46	6.09	0	64031	6496	6272	6156	5932	5816	6215	5875	84	1810	500	4230	10	1	16748240	1079	4.78	0.88	12	1.79	1346.00	7327.00	7360	20240306	-12.50	3100	20230726	107.74	7360	-12.50	20240306	4060	58.62	20240102	7360	-12.50	20240306	3100	107.74	20230726	4.32	N	094970	500	83 억		1019406	N	N	0	N	00	N
14	20240530	120746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6290	240	2	3.97	1442021600	230388	112.46	6000	6400	5920	7860	4240	6050	6259.10	6.09	0	23376	6496	6272	6156	5932	5816	6215	5875	84	1810	500	4230	10	1	16748240	1053	4.67	0.86	12	1.38	1346.00	7327.00	7360	20240306	-14.54	3100	20230726	102.90	7360	-14.54	20240306	4060	54.93	20240102	7360	-14.54	20240306	3100	102.90	20230726	4.32	N	094970	500	83 억		1019406	N	N	0	N	00	N
15	20240530	110746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6310	260	2	4.30	1358572370	217147	106.00	6000	6400	5920	7860	4240	6050	6256.46	6.09	0	22508	6496	6272	6156	5932	5816	6215	5875	84	1810	500	4230	10	1	16748240	1057	4.69	0.86	12	1.30	1346.00	7327.00	7360	20240306	-14.27	3100	20230726	103.55	7360	-14.27	20240306	4060	55.42	20240102	7360	-14.27	20240306	3100	103.55	20230726	4.32	N	094970	500	83 억		1019406	N	N	0	N	00	N
16	20240530	100747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6110	60	2	0.99	371734950	60729	29.64	6000	6230	5920	7860	4240	6050	6121.21	6.09	0	-18752	6496	6272	6156	5932	5816	6215	5875	84	1810	500	4230	10	1	16748240	1023	4.54	0.83	12	0.36	1346.00	7327.00	7360	20240306	-16.98	3100	20230726	97.10	7360	-16.98	20240306	4060	50.49	20240102	7360	-16.98	20240306	3100	97.10	20230726	4.32	N	094970	500	83 억		1019406	N	N	0	N	00	N
17	20240530	090746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6000	-50	5	-0.83	25775400	4326	2.11	6000	6050	5920	7860	4240	6050	5958.23	6.09	0	-507	6496	6272	6156	5932	5816	6215	5875	84	1810	500	4230	10	1	16748240	1005	4.46	0.82	12	0.03	1346.00	7327.00	7360	20240306	-18.48	3100	20230726	93.55	7360	-18.48	20240306	4060	47.78	20240102	7360	-18.48	20240306	3100	93.55	20230726	4.32	N	094970	500	83 억		1019406	N	N	0	N	00	N
18	20240529	160739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6050	-250	5	-3.97	1241574110	200512	61.66	6310	6380	6040	8190	4410	6300	6192.03	6.20	0	-19512	6766	6532	6116	5882	5466	6650	6000	84	1890	500	4410	10	1	16748240	1013	4.49	0.83	12	1.20	1346.00	7327.00	7360	20240306	-17.80	3100	20230726	95.16	7360	-17.80	20240306	4060	49.01	20240102	7360	-17.80	20240306	3100	95.16	20230726	4.29	N	094970	500	83 억		1038263	N	N	0	N	00	N
19	20240529	150739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6090	-210	5	-3.33	1103394630	177732	54.65	6310	6380	6040	8190	4410	6300	6208.16	6.20	0	-16708	6766	6532	6116	5882	5466	6650	6000	84	1890	500	4410	10	1	16748240	1020	4.52	0.83	12	1.06	1346.00	7327.00	7360	20240306	-17.26	3100	20230726	96.45	7360	-17.26	20240306	4060	50.00	20240102	7360	-17.26	20240306	3100	96.45	20230726	4.29	N	094970	500	83 억		1038263	N	N	0	N	00	N
20	20240529	140739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6200	-100	5	-1.59	673100820	107451	33.04	6310	6380	6140	8190	4410	6300	6264.24	6.20	0	-21882	6766	6532	6116	5882	5466	6650	6000	84	1890	500	4410	10	1	16748240	1038	4.61	0.85	12	0.64	1346.00	7327.00	7360	20240306	-15.76	3100	20230726	100.00	7360	-15.76	20240306	4060	52.71	20240102	7360	-15.76	20240306	3100	100.00	20230726	4.29	N	094970	500	83 억		1038263	N	N	0	N	00	N
21	20240529	130742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6200	-100	5	-1.59	609957090	97296	29.92	6310	6380	6140	8190	4410	6300	6269.07	6.20	0	-17764	6766	6532	6116	5882	5466	6650	6000	84	1890	500	4410	10	1	16748240	1038	4.61	0.85	12	0.58	1346.00	7327.00	7360	20240306	-15.76	3100	20230726	100.00	7360	-15.76	20240306	4060	52.71	20240102	7360	-15.76	20240306	3100	100.00	20230726	4.29	N	094970	500	83 억		1038263	N	N	0	N	00	N
22	20240529	120745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6170	-130	5	-2.06	567757340	90453	27.81	6310	6380	6170	8190	4410	6300	6276.80	6.20	0	-16684	6766	6532	6116	5882	5466	6650	6000	84	1890	500	4410	10	1	16748240	1033	4.58	0.84	12	0.54	1346.00	7327.00	7360	20240306	-16.17	3100	20230726	99.03	7360	-16.17	20240306	4060	51.97	20240102	7360	-16.17	20240306	3100	99.03	20230726	4.29	N	094970	500	83 억		1038263	N	N	0	N	00	N
23	20240529	110742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6280	-20	5	-0.32	463241670	73659	22.65	6310	6380	6200	8190	4410	6300	6288.99	6.20	0	-8634	6766	6532	6116	5882	5466	6650	6000	84	1890	500	4410	10	1	16748240	1052	4.67	0.86	12	0.44	1346.00	7327.00	7360	20240306	-14.67	3100	20230726	102.58	7360	-14.67	20240306	4060	54.68	20240102	7360	-14.67	20240306	3100	102.58	20230726	4.29	N	094970	500	83 억		1038263	N	N	0	N	00	N
24	20240529	100740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6320	20	2	0.32	339472790	54074	16.63	6310	6380	6200	8190	4410	6300	6277.90	6.20	0	-5852	6766	6532	6116	5882	5466	6650	6000	84	1890	500	4410	10	1	16748240	1058	4.70	0.86	12	0.32	1346.00	7327.00	7360	20240306	-14.13	3100	20230726	103.87	7360	-14.13	20240306	4060	55.67	20240102	7360	-14.13	20240306	3100	103.87	20230726	4.29	N	094970	500	83 억		1038263	N	N	0	N	00	N
25	20240529	090737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6230	-70	5	-1.11	68710930	10957	3.37	6310	6380	6230	8190	4410	6300	6270.79	6.20	0	-1708	6766	6532	6116	5882	5466	6650	6000	84	1890	500	4410	10	1	16748240	1043	4.63	0.85	12	0.07	1346.00	7327.00	7360	20240306	-15.35	3100	20230726	100.97	7360	-15.35	20240306	4060	53.45	20240102	7360	-15.35	20240306	3100	100.97	20230726	4.29	N	094970	500	83 억		1038263	N	N	0	N	00	N
26	20240528	160735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6300	450	2	7.69	1960098520	323638	194.83	5850	6350	5700	7600	4100	5850	6054.11	6.14	0	10458	6070	5960	5820	5710	5570	5890	5640	84	1750	500	4090	10	1	16748240	1055	4.68	0.86	12	1.93	1346.00	7327.00	7360	20240306	-14.40	3100	20230726	103.23	7360	-14.40	20240306	4060	55.17	20240102	7360	-14.40	20240306	3100	103.23	20230726	4.29	N	094970	500	83 억		1029106	N	N	0	N	00	N
27	20240528	150738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6290	440	2	7.52	1886202020	311887	187.76	5850	6350	5700	7600	4100	5850	6047.71	6.14	0	10021	6070	5960	5820	5710	5570	5890	5640	84	1750	500	4090	10	1	16748240	1053	4.67	0.86	12	1.86	1346.00	7327.00	7360	20240306	-14.54	3100	20230726	102.90	7360	-14.54	20240306	4060	54.93	20240102	7360	-14.54	20240306	3100	102.90	20230726	4.29	N	094970	500	83 억		1029106	N	N	0	N	00	N
28	20240528	140739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6230	380	2	6.50	1510683350	252141	151.79	5850	6240	5700	7600	4100	5850	5991.42	6.14	0	4324	6070	5960	5820	5710	5570	5890	5640	84	1750	500	4090	10	1	16748240	1043	4.63	0.85	12	1.51	1346.00	7327.00	7360	20240306	-15.35	3100	20230726	100.97	7360	-15.35	20240306	4060	53.45	20240102	7360	-15.35	20240306	3100	100.97	20230726	4.29	N	094970	500	83 억		1029106	N	N	0	N	00	N
29	20240528	130735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6190	340	2	5.81	1344136910	225345	135.66	5850	6230	5700	7600	4100	5850	5964.80	6.14	0	-1865	6070	5960	5820	5710	5570	5890	5640	84	1750	500	4090	10	1	16748240	1037	4.60	0.84	12	1.35	1346.00	7327.00	7360	20240306	-15.90	3100	20230726	99.68	7360	-15.90	20240306	4060	52.46	20240102	7360	-15.90	20240306	3100	99.68	20230726	4.29	N	094970	500	83 억		1029106	N	N	0	N	00	N
30	20240528	120736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6190	340	2	5.81	1090850440	184409	111.02	5850	6210	5700	7600	4100	5850	5915.39	6.14	0	-7350	6070	5960	5820	5710	5570	5890	5640	84	1750	500	4090	10	1	16748240	1037	4.60	0.84	12	1.10	1346.00	7327.00	7360	20240306	-15.90	3100	20230726	99.68	7360	-15.90	20240306	4060	52.46	20240102	7360	-15.90	20240306	3100	99.68	20230726	4.29	N	094970	500	83 억		1029106	N	N	0	N	00	N
31	20240528	110720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6140	290	2	4.96	904044180	154090	92.76	5850	6180	5700	7600	4100	5850	5866.99	6.14	0	-7598	6070	5960	5820	5710	5570	5890	5640	84	1750	500	4090	10	1	16748240	1028	4.56	0.84	12	0.92	1346.00	7327.00	7360	20240306	-16.58	3100	20230726	98.06	7360	-16.58	20240306	4060	51.23	20240102	7360	-16.58	20240306	3100	98.06	20230726	4.29	N	094970	500	83 억		1029106	N	N	0	N	00	N
32	20240528	100737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5870	20	2	0.34	578695970	100088	60.25	5850	5960	5700	7600	4100	5850	5781.87	6.14	0	8223	6070	5960	5820	5710	5570	5890	5640	84	1750	500	4090	10	1	16748240	983	4.36	0.80	12	0.60	1346.00	7327.00	7360	20240306	-20.24	3100	20230726	89.35	7360	-20.24	20240306	4060	44.58	20240102	7360	-20.24	20240306	3100	89.35	20230726	4.29	N	094970	500	83 억		1029106	N	N	0	N	00	N
33	20240528	090738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5770	-80	5	-1.37	250354730	43677	26.29	5850	5930	5700	7600	4100	5850	5731.96	6.14	0	7555	6070	5960	5820	5710	5570	5890	5640	84	1750	500	4090	10	1	16748240	966	4.29	0.79	12	0.26	1346.00	7327.00	7360	20240306	-21.60	3100	20230726	86.13	7360	-21.60	20240306	4060	42.12	20240102	7360	-21.60	20240306	3100	86.13	20230726	4.29	N	094970	500	83 억		1029106	N	N	0	N	00	N
34	20240527	160726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5850	50	2	0.86	957887030	165953	83.34	5860	5930	5680	7540	4060	5800	5772.04	6.01	0	23125	6166	5982	5846	5662	5526	5915	5595	84	1740	500	4060	10	1	16748240	980	4.35	0.80	12	0.99	1346.00	7327.00	7360	20240306	-20.52	3100	20230726	88.71	7360	-20.52	20240306	4060	44.09	20240102	7360	-20.52	20240306	3100	88.71	20230726	4.27	N	094970	500	83 억		1006663	N	N	0	N	00	N
35	20240527	150738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5790	-10	5	-0.17	912446780	158124	79.41	5860	5930	5680	7540	4060	5800	5770.45	6.01	0	24776	6166	5982	5846	5662	5526	5915	5595	84	1740	500	4060	10	1	16748240	970	4.30	0.79	12	0.94	1346.00	7327.00	7360	20240306	-21.33	3100	20230726	86.77	7360	-21.33	20240306	4060	42.61	20240102	7360	-21.33	20240306	3100	86.77	20230726	4.27	N	094970	500	83 억		1006663	N	N	0	N	00	N
36	20240527	140735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5750	-50	5	-0.86	724685190	125401	62.97	5860	5930	5720	7540	4060	5800	5778.94	6.01	0	20059	6166	5982	5846	5662	5526	5915	5595	84	1740	500	4060	10	1	16748240	963	4.27	0.78	12	0.75	1346.00	7327.00	7360	20240306	-21.88	3100	20230726	85.48	7360	-21.88	20240306	4060	41.63	20240102	7360	-21.88	20240306	3100	85.48	20230726	4.27	N	094970	500	83 억		1006663	N	N	0	N	00	N
37	20240527	130734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5760	-40	5	-0.69	656871510	113585	57.04	5860	5930	5720	7540	4060	5800	5783.08	6.01	0	18580	6166	5982	5846	5662	5526	5915	5595	84	1740	500	4060	10	1	16748240	965	4.28	0.79	12	0.68	1346.00	7327.00	7360	20240306	-21.74	3100	20230726	85.81	7360	-21.74	20240306	4060	41.87	20240102	7360	-21.74	20240306	3100	85.81	20230726	4.27	N	094970	500	83 억		1006663	N	N	0	N	00	N
38	20240527	120735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5790	-10	5	-0.17	619827150	107157	53.81	5860	5930	5720	7540	4060	5800	5784.29	6.01	0	18720	6166	5982	5846	5662	5526	5915	5595	84	1740	500	4060	10	1	16748240	970	4.30	0.79	12	0.64	1346.00	7327.00	7360	20240306	-21.33	3100	20230726	86.77	7360	-21.33	20240306	4060	42.61	20240102	7360	-21.33	20240306	3100	86.77	20230726	4.27	N	094970	500	83 억		1006663	N	N	0	N	00	N
39	20240527	110735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5740	-60	5	-1.03	472292880	81520	40.94	5860	5930	5720	7540	4060	5800	5793.58	6.01	0	24139	6166	5982	5846	5662	5526	5915	5595	84	1740	500	4060	10	1	16748240	961	4.26	0.78	12	0.49	1346.00	7327.00	7360	20240306	-22.01	3100	20230726	85.16	7360	-22.01	20240306	4060	41.38	20240102	7360	-22.01	20240306	3100	85.16	20230726	4.27	N	094970	500	83 억		1006663	N	N	0	N	00	N
40	20240527	100733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5820	20	2	0.34	308249790	52932	26.58	5860	5930	5720	7540	4060	5800	5823.51	6.01	0	12791	6166	5982	5846	5662	5526	5915	5595	84	1740	500	4060	10	1	16748240	975	4.32	0.79	12	0.32	1346.00	7327.00	7360	20240306	-20.92	3100	20230726	87.74	7360	-20.92	20240306	4060	43.35	20240102	7360	-20.92	20240306	3100	87.74	20230726	4.27	N	094970	500	83 억		1006663	N	N	0	N	00	N
41	20240527	090733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5780	-20	5	-0.34	44026600	7571	3.80	5860	5920	5750	7540	4060	5800	5815.16	6.01	0	-3985	6166	5982	5846	5662	5526	5915	5595	84	1740	500	4060	10	1	16748240	968	4.29	0.79	12	0.05	1346.00	7327.00	7360	20240306	-21.47	3100	20230726	86.45	7360	-21.47	20240306	4060	42.36	20240102	7360	-21.47	20240306	3100	86.45	20230726	4.27	N	094970	500	83 억		1006663	N	N	0	N	00	N
42	20240524	160656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5800	-230	5	-3.81	1156628760	199122	115.18	5910	6030	5710	7830	4230	6030	5808.64	5.83	0	27924	6256	6142	5996	5882	5736	6070	5810	84	1800	500	4220	10	1	16748240	971	4.31	0.79	12	1.19	1346.00	7327.00	7360	20240306	-21.20	3100	20230726	87.10	7360	-21.20	20240306	4060	42.86	20240102	7360	-21.20	20240306	3100	87.10	20230726	4.63	N	094970	500	83 억		975750	N	N	0	N	00	N
43	20240524	150656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5760	-270	5	-4.48	1087633370	187214	108.29	5910	6030	5710	7830	4230	6030	5809.57	5.83	0	27611	6256	6142	5996	5882	5736	6070	5810	84	1800	500	4220	10	1	16748240	965	4.28	0.79	12	1.12	1346.00	7327.00	7360	20240306	-21.74	3100	20230726	85.81	7360	-21.74	20240306	4060	41.87	20240102	7360	-21.74	20240306	3100	85.81	20230726	4.63	N	094970	500	83 억		975750	N	N	0	N	00	N
44	20240524	140659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5820	-210	5	-3.48	1007338880	173339	100.27	5910	6030	5710	7830	4230	6030	5811.38	5.83	0	27712	6256	6142	5996	5882	5736	6070	5810	84	1800	500	4220	10	1	16748240	975	4.32	0.79	12	1.03	1346.00	7327.00	7360	20240306	-20.92	3100	20230726	87.74	7360	-20.92	20240306	4060	43.35	20240102	7360	-20.92	20240306	3100	87.74	20230726	4.63	N	094970	500	83 억		975750	N	N	0	N	00	N
45	20240524	130656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5790	-240	5	-3.98	870767300	149780	86.64	5910	6030	5710	7830	4230	6030	5813.64	5.83	0	21422	6256	6142	5996	5882	5736	6070	5810	84	1800	500	4220	10	1	16748240	970	4.30	0.79	12	0.89	1346.00	7327.00	7360	20240306	-21.33	3100	20230726	86.77	7360	-21.33	20240306	4060	42.61	20240102	7360	-21.33	20240306	3100	86.77	20230726	4.63	N	094970	500	83 억		975750	N	N	0	N	00	N
46	20240524	120658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5810	-220	5	-3.65	764694830	131462	76.04	5910	6030	5710	7830	4230	6030	5816.85	5.83	0	23980	6256	6142	5996	5882	5736	6070	5810	84	1800	500	4220	10	1	16748240	973	4.32	0.79	12	0.78	1346.00	7327.00	7360	20240306	-21.06	3100	20230726	87.42	7360	-21.06	20240306	4060	43.10	20240102	7360	-21.06	20240306	3100	87.42	20230726	4.63	N	094970	500	83 억		975750	N	N	0	N	00	N
47	20240524	110655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5780	-250	5	-4.15	618615670	106068	61.35	5910	6030	5750	7830	4230	6030	5832.25	5.83	0	21130	6256	6142	5996	5882	5736	6070	5810	84	1800	500	4220	10	1	16748240	968	4.29	0.79	12	0.63	1346.00	7327.00	7360	20240306	-21.47	3100	20230726	86.45	7360	-21.47	20240306	4060	42.36	20240102	7360	-21.47	20240306	3100	86.45	20230726	4.63	N	094970	500	83 억		975750	N	N	0	N	00	N
48	20240524	100700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5810	-220	5	-3.65	385655960	65984	38.17	5910	6030	5790	7830	4230	6030	5844.69	5.83	0	16015	6256	6142	5996	5882	5736	6070	5810	84	1800	500	4220	10	1	16748240	973	4.32	0.79	12	0.39	1346.00	7327.00	7360	20240306	-21.06	3100	20230726	87.42	7360	-21.06	20240306	4060	43.10	20240102	7360	-21.06	20240306	3100	87.42	20230726	4.63	N	094970	500	83 억		975750	N	N	0	N	00	N
49	20240524	090657	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5970	-60	5	-1.00	15689210	2646	1.53	5910	6030	5910	7830	4230	6030	5929.37	5.83	0	188	6256	6142	5996	5882	5736	6070	5810	84	1800	500	4220	10	1	16748240	1000	4.44	0.81	12	0.02	1346.00	7327.00	7360	20240306	-18.89	3100	20230726	92.58	7360	-18.89	20240306	4060	47.04	20240102	7360	-18.89	20240306	3100	92.58	20230726	4.63	N	094970	500	83 억		975750	N	N	0	N	00	N
50	20240523	160654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6030	40	2	0.67	1030890660	172784	107.33	6110	6110	5850	7780	4200	5990	5966.34	5.84	0	-4126	6330	6160	6050	5880	5770	6105	5825	84	1790	500	4190	10	1	16748240	1010	4.48	0.82	12	1.03	1346.00	7327.00	7360	20240306	-18.07	3100	20230726	94.52	7360	-18.07	20240306	4060	48.52	20240102	7360	-18.07	20240306	3100	94.52	20230726	4.81	N	094970	500	83 억		978704	N	N	0	N	00	N
51	20240523	150659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5930	-60	5	-1.00	955471910	160157	99.49	6110	6110	5850	7780	4200	5990	5965.83	5.84	0	731	6330	6160	6050	5880	5770	6105	5825	84	1790	500	4190	10	1	16748240	993	4.41	0.81	12	0.96	1346.00	7327.00	7360	20240306	-19.43	3100	20230726	91.29	7360	-19.43	20240306	4060	46.06	20240102	7360	-19.43	20240306	3100	91.29	20230726	4.81	N	094970	500	83 억		978704	N	N	0	N	00	N
52	20240523	140700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5910	-80	5	-1.34	737057770	123254	76.56	6110	6110	5900	7780	4200	5990	5979.98	5.84	0	1691	6330	6160	6050	5880	5770	6105	5825	84	1790	500	4190	10	1	16748240	990	4.39	0.81	12	0.74	1346.00	7327.00	7360	20240306	-19.70	3100	20230726	90.65	7360	-19.70	20240306	4060	45.57	20240102	7360	-19.70	20240306	3100	90.65	20230726	4.81	N	094970	500	83 억		978704	N	N	0	N	00	N
53	20240523	130657	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5940	-50	5	-0.83	585404640	97637	60.65	6110	6110	5910	7780	4200	5990	5995.73	5.84	0	1087	6330	6160	6050	5880	5770	6105	5825	84	1790	500	4190	10	1	16748240	995	4.41	0.81	12	0.58	1346.00	7327.00	7360	20240306	-19.29	3100	20230726	91.61	7360	-19.29	20240306	4060	46.31	20240102	7360	-19.29	20240306	3100	91.61	20230726	4.81	N	094970	500	83 억		978704	N	N	0	N	00	N
54	20240523	120654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5990	0	3	0.00	501735490	83569	51.91	6110	6110	5940	7780	4200	5990	6003.86	5.84	0	2248	6330	6160	6050	5880	5770	6105	5825	84	1790	500	4190	10	1	16748240	1003	4.45	0.82	12	0.50	1346.00	7327.00	7360	20240306	-18.61	3100	20230726	93.23	7360	-18.61	20240306	4060	47.54	20240102	7360	-18.61	20240306	3100	93.23	20230726	4.81	N	094970	500	83 억		978704	N	N	0	N	00	N
55	20240523	110653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5970	-20	5	-0.33	384028200	63870	39.67	6110	6110	5950	7780	4200	5990	6012.68	5.84	0	5788	6330	6160	6050	5880	5770	6105	5825	84	1790	500	4190	10	1	16748240	1000	4.44	0.81	12	0.38	1346.00	7327.00	7360	20240306	-18.89	3100	20230726	92.58	7360	-18.89	20240306	4060	47.04	20240102	7360	-18.89	20240306	3100	92.58	20230726	4.81	N	094970	500	83 억		978704	N	N	0	N	00	N
56	20240523	100655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6060	70	2	1.17	224555710	37237	23.13	6110	6110	5970	7780	4200	5990	6030.53	5.84	0	6044	6330	6160	6050	5880	5770	6105	5825	84	1790	500	4190	10	1	16748240	1015	4.50	0.83	12	0.22	1346.00	7327.00	7360	20240306	-17.66	3100	20230726	95.48	7360	-17.66	20240306	4060	49.26	20240102	7360	-17.66	20240306	3100	95.48	20230726	4.81	N	094970	500	83 억		978704	N	N	0	N	00	N
57	20240523	090658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6080	90	2	1.50	48470030	8001	4.97	6110	6110	6010	7780	4200	5990	6058.65	5.84	0	-3032	6330	6160	6050	5880	5770	6105	5825	84	1790	500	4190	10	1	16748240	1018	4.52	0.83	12	0.05	1346.00	7327.00	7360	20240306	-17.39	3100	20230726	96.13	7360	-17.39	20240306	4060	49.75	20240102	7360	-17.39	20240306	3100	96.13	20230726	4.81	N	094970	500	83 억		978704	N	N	0	N	00	N
58	20240522	160648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5990	-230	5	-3.70	972906420	160944	94.82	6140	6220	5940	8080	4360	6220	6045.14	5.96	0	-23120	6466	6342	6196	6072	5926	6405	6135	84	1860	500	4350	10	1	16748240	1003	4.45	0.82	12	0.96	1346.00	7327.00	7360	20240306	-18.61	3100	20230726	93.23	7360	-18.61	20240306	4060	47.54	20240102	7360	-18.61	20240306	3100	93.23	20230726	4.78	N	094970	500	83 억		998842	N	N	0	N	00	N
59	20240522	150653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6010	-210	5	-3.38	922295250	152506	89.85	6140	6220	5940	8080	4360	6220	6047.60	5.96	0	-21956	6466	6342	6196	6072	5926	6405	6135	84	1860	500	4350	10	1	16748240	1007	4.47	0.82	12	0.91	1346.00	7327.00	7360	20240306	-18.34	3100	20230726	93.87	7360	-18.34	20240306	4060	48.03	20240102	7360	-18.34	20240306	3100	93.87	20230726	4.78	N	094970	500	83 억		998842	N	N	0	N	00	N
60	20240522	140654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5990	-230	5	-3.70	792140790	130810	77.06	6140	6220	5950	8080	4360	6220	6055.66	5.96	0	-18382	6466	6342	6196	6072	5926	6405	6135	84	1860	500	4350	10	1	16748240	1003	4.45	0.82	12	0.78	1346.00	7327.00	7360	20240306	-18.61	3100	20230726	93.23	7360	-18.61	20240306	4060	47.54	20240102	7360	-18.61	20240306	3100	93.23	20230726	4.78	N	094970	500	83 억		998842	N	N	0	N	00	N
61	20240522	130650	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6110	-110	5	-1.77	508254580	83507	49.20	6140	6220	5990	8080	4360	6220	6086.37	5.96	0	-18113	6466	6342	6196	6072	5926	6405	6135	84	1860	500	4350	10	1	16748240	1023	4.54	0.83	12	0.50	1346.00	7327.00	7360	20240306	-16.98	3100	20230726	97.10	7360	-16.98	20240306	4060	50.49	20240102	7360	-16.98	20240306	3100	97.10	20230726	4.78	N	094970	500	83 억		998842	N	N	0	N	00	N
62	20240522	120735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6160	-60	5	-0.96	453389990	74536	43.91	6140	6220	5990	8080	4360	6220	6082.83	5.96	0	-16414	6466	6342	6196	6072	5926	6405	6135	84	1860	500	4350	10	1	16748240	1032	4.58	0.84	12	0.45	1346.00	7327.00	7360	20240306	-16.30	3100	20230726	98.71	7360	-16.30	20240306	4060	51.72	20240102	7360	-16.30	20240306	3100	98.71	20230726	4.78	N	094970	500	83 억		998842	N	N	0	N	00	N
63	20240522	110655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6080	-140	5	-2.25	387215730	63735	37.55	6140	6220	5990	8080	4360	6220	6075.40	5.96	0	-9361	6466	6342	6196	6072	5926	6405	6135	84	1860	500	4350	10	1	16748240	1018	4.52	0.83	12	0.38	1346.00	7327.00	7360	20240306	-17.39	3100	20230726	96.13	7360	-17.39	20240306	4060	49.75	20240102	7360	-17.39	20240306	3100	96.13	20230726	4.78	N	094970	500	83 억		998842	N	N	0	N	00	N
64	20240522	100653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6050	-170	5	-2.73	196433080	32143	18.94	6140	6220	6050	8080	4360	6220	6111.22	5.96	0	-6441	6466	6342	6196	6072	5926	6405	6135	84	1860	500	4350	10	1	16748240	1013	4.49	0.83	12	0.19	1346.00	7327.00	7360	20240306	-17.80	3100	20230726	95.16	7360	-17.80	20240306	4060	49.01	20240102	7360	-17.80	20240306	3100	95.16	20230726	4.78	N	094970	500	83 억		998842	N	N	0	N	00	N
65	20240522	090654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6160	-60	5	-0.96	18001980	2927	1.72	6140	6220	6140	8080	4360	6220	6150.32	5.96	0	-855	6466	6342	6196	6072	5926	6405	6135	84	1860	500	4350	10	1	16748240	1032	4.58	0.84	12	0.02	1346.00	7327.00	7360	20240306	-16.30	3100	20230726	98.71	7360	-16.30	20240306	4060	51.72	20240102	7360	-16.30	20240306	3100	98.71	20230726	4.78	N	094970	500	83 억		998842	N	N	0	N	00	N
66	20240521	160645	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6220	170	2	2.81	965484770	155727	88.15	6070	6320	6050	7860	4240	6050	6199.83	5.84	0	16437	6456	6252	6116	5912	5776	6185	5845	84	1810	500	4230	10	1	16748240	1042	4.62	0.85	12	0.93	1346.00	7327.00	7360	20240306	-15.49	3100	20230726	100.65	7360	-15.49	20240306	4060	53.20	20240102	7360	-15.49	20240306	3100	100.65	20230726	4.88	N	094970	500	83 억		978553	N	N	0	N	00	N
67	20240521	150652	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6150	100	2	1.65	922491720	148785	84.22	6070	6320	6050	7860	4240	6050	6200.17	5.84	0	20466	6456	6252	6116	5912	5776	6185	5845	84	1810	500	4230	10	1	16748240	1030	4.57	0.84	12	0.89	1346.00	7327.00	7360	20240306	-16.44	3100	20230726	98.39	7360	-16.44	20240306	4060	51.48	20240102	7360	-16.44	20240306	3100	98.39	20230726	4.88	N	094970	500	83 억		978553	N	N	0	N	00	N
68	20240521	140649	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6210	160	2	2.64	783906480	126286	71.48	6070	6320	6050	7860	4240	6050	6207.39	5.84	0	13492	6456	6252	6116	5912	5776	6185	5845	84	1810	500	4230	10	1	16748240	1040	4.61	0.85	12	0.75	1346.00	7327.00	7360	20240306	-15.62	3100	20230726	100.32	7360	-15.62	20240306	4060	52.96	20240102	7360	-15.62	20240306	3100	100.32	20230726	4.88	N	094970	500	83 억		978553	N	N	0	N	00	N
69	20240521	130650	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6220	170	2	2.81	673663880	108453	61.39	6070	6320	6050	7860	4240	6050	6211.57	5.84	0	14557	6456	6252	6116	5912	5776	6185	5845	84	1810	500	4230	10	1	16748240	1042	4.62	0.85	12	0.65	1346.00	7327.00	7360	20240306	-15.49	3100	20230726	100.65	7360	-15.49	20240306	4060	53.20	20240102	7360	-15.49	20240306	3100	100.65	20230726	4.88	N	094970	500	83 억		978553	N	N	0	N	00	N
70	20240521	120650	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6190	140	2	2.31	592090240	95401	54.00	6070	6320	6050	7860	4240	6050	6206.33	5.84	0	9275	6456	6252	6116	5912	5776	6185	5845	84	1810	500	4230	10	1	16748240	1037	4.60	0.84	12	0.57	1346.00	7327.00	7360	20240306	-15.90	3100	20230726	99.68	7360	-15.90	20240306	4060	52.46	20240102	7360	-15.90	20240306	3100	99.68	20230726	4.88	N	094970	500	83 억		978553	N	N	0	N	00	N
71	20240521	110651	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6200	150	2	2.48	559208390	90095	51.00	6070	6320	6050	7860	4240	6050	6206.87	5.84	0	9632	6456	6252	6116	5912	5776	6185	5845	84	1810	500	4230	10	1	16748240	1038	4.61	0.85	12	0.54	1346.00	7327.00	7360	20240306	-15.76	3100	20230726	100.00	7360	-15.76	20240306	4060	52.71	20240102	7360	-15.76	20240306	3100	100.00	20230726	4.88	N	094970	500	83 억		978553	N	N	0	N	00	N
72	20240521	100650	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6230	180	2	2.98	426146540	68702	38.89	6070	6320	6050	7860	4240	6050	6202.83	5.84	0	3202	6456	6252	6116	5912	5776	6185	5845	84	1810	500	4230	10	1	16748240	1043	4.63	0.85	12	0.41	1346.00	7327.00	7360	20240306	-15.35	3100	20230726	100.97	7360	-15.35	20240306	4060	53.45	20240102	7360	-15.35	20240306	3100	100.97	20230726	4.88	N	094970	500	83 억		978553	N	N	0	N	00	N
73	20240521	090646	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6180	130	2	2.15	113507500	18523	10.49	6070	6200	6050	7860	4240	6050	6127.92	5.84	0	-134	6456	6252	6116	5912	5776	6185	5845	84	1810	500	4230	10	1	16748240	1035	4.59	0.84	12	0.11	1346.00	7327.00	7360	20240306	-16.03	3100	20230726	99.35	7360	-16.03	20240306	4060	52.22	20240102	7360	-16.03	20240306	3100	99.35	20230726	4.88	N	094970	500	83 억		978553	N	N	0	N	00	N
74	20240517	160651	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6220	-100	5	-1.58	1132937440	183488	32.30	6200	6300	6090	8210	4430	6320	6174.13	6.05	0	-12803	6606	6462	6336	6192	6066	6535	6265	84	1890	500	4420	10	1	16748240	1042	4.62	0.85	12	1.10	1346.00	7327.00	7360	20240306	-15.49	3100	20230726	100.65	7360	-15.49	20240306	4060	53.20	20240102	7360	-15.49	20240306	3100	100.65	20230726	5.03	N	094970	500	83 억		1013773	N	N	1486	N	00	N
75	20240517	150653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6240	-80	5	-1.27	1000724180	162292	28.57	6200	6300	6090	8210	4430	6320	6166.20	6.05	0	-6621	6606	6462	6336	6192	6066	6535	6265	84	1890	500	4420	10	1	16748240	1045	4.64	0.85	12	0.97	1346.00	7327.00	7360	20240306	-15.22	3100	20230726	101.29	7360	-15.22	20240306	4060	53.69	20240102	7360	-15.22	20240306	3100	101.29	20230726	5.03	N	094970	500	83 억		1013773	N	N	1486	N	00	N
76	20240517	140647	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6140	-180	5	-2.85	767026920	124586	21.93	6200	6250	6090	8210	4430	6320	6156.61	6.05	0	-6074	6606	6462	6336	6192	6066	6535	6265	84	1890	500	4420	10	1	16748240	1028	4.56	0.84	12	0.74	1346.00	7327.00	7360	20240306	-16.58	3100	20230726	98.06	7360	-16.58	20240306	4060	51.23	20240102	7360	-16.58	20240306	3100	98.06	20230726	5.03	N	094970	500	83 억		1013773	N	N	1486	N	00	N
77	20240517	130642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6190	-130	5	-2.06	686572380	111542	19.63	6200	6250	6090	8210	4430	6320	6155.28	6.05	0	-1984	6606	6462	6336	6192	6066	6535	6265	84	1890	500	4420	10	1	16748240	1037	4.60	0.84	12	0.67	1346.00	7327.00	7360	20240306	-15.90	3100	20230726	99.68	7360	-15.90	20240306	4060	52.46	20240102	7360	-15.90	20240306	3100	99.68	20230726	5.03	N	094970	500	83 억		1013773	N	N	1486	N	00	N
78	20240517	120643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6190	-130	5	-2.06	628322960	102146	17.98	6200	6250	6090	8210	4430	6320	6151.22	6.05	0	-5550	6606	6462	6336	6192	6066	6535	6265	84	1890	500	4420	10	1	16748240	1037	4.60	0.84	12	0.61	1346.00	7327.00	7360	20240306	-15.90	3100	20230726	99.68	7360	-15.90	20240306	4060	52.46	20240102	7360	-15.90	20240306	3100	99.68	20230726	5.03	N	094970	500	83 억		1013773	N	N	1486	N	00	N
79	20240517	110643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6170	-150	5	-2.37	551179350	89656	15.78	6200	6250	6090	8210	4430	6320	6147.71	6.05	0	-4899	6606	6462	6336	6192	6066	6535	6265	84	1890	500	4420	10	1	16748240	1033	4.58	0.84	12	0.54	1346.00	7327.00	7360	20240306	-16.17	3100	20230726	99.03	7360	-16.17	20240306	4060	51.97	20240102	7360	-16.17	20240306	3100	99.03	20230726	5.03	N	094970	500	83 억		1013773	N	N	1486	N	00	N
80	20240517	100639	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6170	-150	5	-2.37	444201050	72269	12.72	6200	6250	6090	8210	4430	6320	6146.50	6.05	0	515	6606	6462	6336	6192	6066	6535	6265	84	1890	500	4420	10	1	16748240	1033	4.58	0.84	12	0.43	1346.00	7327.00	7360	20240306	-16.17	3100	20230726	99.03	7360	-16.17	20240306	4060	51.97	20240102	7360	-16.17	20240306	3100	99.03	20230726	5.03	N	094970	500	83 억		1013773	N	N	1486	N	00	N
81	20240517	090643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6180	-140	5	-2.22	187972140	30472	5.36	6200	6250	6120	8210	4430	6320	6168.68	6.05	0	7300	6606	6462	6336	6192	6066	6535	6265	84	1890	500	4420	10	1	16748240	1035	4.59	0.84	12	0.18	1346.00	7327.00	7360	20240306	-16.03	3100	20230726	99.35	7360	-16.03	20240306	4060	52.22	20240102	7360	-16.03	20240306	3100	99.35	20230726	5.03	N	094970	500	83 억		1013773	N	N	1486	N	00	N
82	20240516	160638	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6320	-190	5	-2.92	3601566040	567802	140.48	6260	6480	6210	8460	4560	6510	6342.94	5.87	0	27066	6756	6632	6466	6342	6176	6695	6405	84	1950	500	4550	10	1	16748240	1058	4.70	0.86	12	3.39	1346.00	7327.00	7360	20240306	-14.13	3100	20230726	103.87	7360	-14.13	20240306	4060	55.67	20240102	7360	-14.13	20240306	3100	103.87	20230726	5.05	N	094970	500	83 억		983799	N	N	1486	N	00	N
83	20240516	150637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6350	-160	5	-2.46	3532088760	556818	137.76	6260	6480	6210	8460	4560	6510	6343.29	5.87	0	28161	6756	6632	6466	6342	6176	6695	6405	84	1950	500	4550	10	1	16748240	1064	4.72	0.87	12	3.32	1346.00	7327.00	7360	20240306	-13.72	3100	20230726	104.84	7360	-13.72	20240306	4060	56.40	20240102	7360	-13.72	20240306	3100	104.84	20230726	5.05	N	094970	500	83 억		983799	N	N	0	N	00	N
84	20240516	140642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6400	-110	5	-1.69	3234439500	509985	126.17	6260	6480	6210	8460	4560	6510	6342.16	5.87	0	34193	6756	6632	6466	6342	6176	6695	6405	84	1950	500	4550	10	1	16748240	1072	4.75	0.87	12	3.05	1346.00	7327.00	7360	20240306	-13.04	3100	20230726	106.45	7360	-13.04	20240306	4060	57.64	20240102	7360	-13.04	20240306	3100	106.45	20230726	5.05	N	094970	500	83 억		983799	N	N	0	N	00	N
85	20240516	130638	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6390	-120	5	-1.84	2955359120	466415	115.39	6260	6480	6210	8460	4560	6510	6336.26	5.87	0	32208	6756	6632	6466	6342	6176	6695	6405	84	1950	500	4550	10	1	16748240	1070	4.75	0.87	12	2.78	1346.00	7327.00	7360	20240306	-13.18	3100	20230726	106.13	7360	-13.18	20240306	4060	57.39	20240102	7360	-13.18	20240306	3100	106.13	20230726	5.05	N	094970	500	83 억		983799	N	N	0	N	00	N
86	20240516	120636	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6330	-180	5	-2.76	2753664050	434683	107.54	6260	6480	6210	8460	4560	6510	6334.80	5.87	0	27992	6756	6632	6466	6342	6176	6695	6405	84	1950	500	4550	10	1	16748240	1060	4.70	0.86	12	2.60	1346.00	7327.00	7360	20240306	-13.99	3100	20230726	104.19	7360	-13.99	20240306	4060	55.91	20240102	7360	-13.99	20240306	3100	104.19	20230726	5.05	N	094970	500	83 억		983799	N	N	0	N	00	N
87	20240516	110635	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6330	-180	5	-2.76	2586618860	408290	101.01	6260	6480	6210	8460	4560	6510	6335.16	5.87	0	32924	6756	6632	6466	6342	6176	6695	6405	84	1950	500	4550	10	1	16748240	1060	4.70	0.86	12	2.44	1346.00	7327.00	7360	20240306	-13.99	3100	20230726	104.19	7360	-13.99	20240306	4060	55.91	20240102	7360	-13.99	20240306	3100	104.19	20230726	5.05	N	094970	500	83 억		983799	N	N	0	N	00	N
88	20240516	100637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6300	-210	5	-3.23	2067338010	326027	80.66	6260	6480	6210	8460	4560	6510	6340.90	5.87	0	28123	6756	6632	6466	6342	6176	6695	6405	84	1950	500	4550	10	1	16748240	1055	4.68	0.86	12	1.95	1346.00	7327.00	7360	20240306	-14.40	3100	20230726	103.23	7360	-14.40	20240306	4060	55.17	20240102	7360	-14.40	20240306	3100	103.23	20230726	5.05	N	094970	500	83 억		983799	N	N	0	N	00	N
89	20240516	090637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6400	-110	5	-1.69	621602660	97446	24.11	6260	6480	6260	8460	4560	6510	6378.68	5.87	0	18113	6756	6632	6466	6342	6176	6695	6405	84	1950	500	4550	10	1	16748240	1072	4.75	0.87	12	0.58	1346.00	7327.00	7360	20240306	-13.04	3100	20230726	106.45	7360	-13.04	20240306	4060	57.64	20240102	7360	-13.04	20240306	3100	106.45	20230726	5.05	N	094970	500	83 억		983799	N	N	0	N	00	N
90	20240514	160644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6510	140	2	2.20	2469772380	383152	82.92	6370	6590	6300	8280	4460	6370	6445.88	5.88	0	-10709	6830	6600	6330	6100	5830	6715	6215	84	1910	500	4450	10	1	16748240	1090	4.84	0.89	12	2.29	1346.00	7327.00	7360	20240306	-11.55	3100	20230726	110.00	7360	-11.55	20240306	4060	60.34	20240102	7360	-11.55	20240306	3100	110.00	20230726	5.19	N	094970	500	83 억		984092	N	N	0	N	00	N
91	20240514	150648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6440	70	2	1.10	2316441040	359526	77.81	6370	6590	6300	8280	4460	6370	6443.04	5.88	0	-5187	6830	6600	6330	6100	5830	6715	6215	84	1910	500	4450	10	1	16748240	1079	4.78	0.88	12	2.15	1346.00	7327.00	7360	20240306	-12.50	3100	20230726	107.74	7360	-12.50	20240306	4060	58.62	20240102	7360	-12.50	20240306	3100	107.74	20230726	5.19	N	094970	500	83 억		984092	N	N	0	N	00	N
92	20240514	140645	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6460	90	2	1.41	1988721770	308789	66.83	6370	6590	6300	8280	4460	6370	6440.39	5.88	0	-10088	6830	6600	6330	6100	5830	6715	6215	84	1910	500	4450	10	1	16748240	1082	4.80	0.88	12	1.84	1346.00	7327.00	7360	20240306	-12.23	3100	20230726	108.39	7360	-12.23	20240306	4060	59.11	20240102	7360	-12.23	20240306	3100	108.39	20230726	5.19	N	094970	500	83 억		984092	N	N	0	N	00	N
93	20240514	130646	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6420	50	2	0.78	1782748980	276817	59.91	6370	6590	6300	8280	4460	6370	6440.17	5.88	0	-16885	6830	6600	6330	6100	5830	6715	6215	84	1910	500	4450	10	1	16748240	1075	4.77	0.88	12	1.65	1346.00	7327.00	7360	20240306	-12.77	3100	20230726	107.10	7360	-12.77	20240306	4060	58.13	20240102	7360	-12.77	20240306	3100	107.10	20230726	5.19	N	094970	500	83 억		984092	N	N	0	N	00	N
94	20240514	120644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6450	80	2	1.26	1628302800	252715	54.69	6370	6590	6300	8280	4460	6370	6443.24	5.88	0	-27188	6830	6600	6330	6100	5830	6715	6215	84	1910	500	4450	10	1	16748240	1080	4.79	0.88	12	1.51	1346.00	7327.00	7360	20240306	-12.36	3100	20230726	108.06	7360	-12.36	20240306	4060	58.87	20240102	7360	-12.36	20240306	3100	108.06	20230726	5.19	N	094970	500	83 억		984092	N	N	0	N	00	N
95	20240514	110644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6420	50	2	0.78	1222827530	189145	40.94	6370	6590	6320	8280	4460	6370	6465.03	5.88	0	-19944	6830	6600	6330	6100	5830	6715	6215	84	1910	500	4450	10	1	16748240	1075	4.77	0.88	12	1.13	1346.00	7327.00	7360	20240306	-12.77	3100	20230726	107.10	7360	-12.77	20240306	4060	58.13	20240102	7360	-12.77	20240306	3100	107.10	20230726	5.19	N	094970	500	83 억		984092	N	N	0	N	00	N
96	20240514	100643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6550	180	2	2.83	904692330	139675	30.23	6370	6590	6320	8280	4460	6370	6477.12	5.88	0	-10566	6830	6600	6330	6100	5830	6715	6215	84	1910	500	4450	10	1	16748240	1097	4.87	0.89	12	0.83	1346.00	7327.00	7360	20240306	-11.01	3100	20230726	111.29	7360	-11.01	20240306	4060	61.33	20240102	7360	-11.01	20240306	3100	111.29	20230726	5.19	N	094970	500	83 억		984092	N	N	0	N	00	N
97	20240514	090644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6370	0	3	0.00	37178770	5832	1.26	6370	6420	6320	8280	4460	6370	6374.96	5.88	0	-4297	6830	6600	6330	6100	5830	6715	6215	84	1910	500	4450	10	1	16748240	1067	4.73	0.87	12	0.03	1346.00	7327.00	7360	20240306	-13.45	3100	20230726	105.48	7360	-13.45	20240306	4060	56.90	20240102	7360	-13.45	20240306	3100	105.48	20230726	5.19	N	094970	500	83 억		984092	N	N	0	N	00	N
98	20240513	160643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6370	240	2	3.92	2936386450	461385	235.89	6130	6560	6060	7960	4300	6130	6364.29	5.38	0	82509	6443	6286	6183	6026	5923	6235	5975	84	1830	500	4290	10	1	16748240	1067	4.73	0.87	12	2.75	1346.00	7327.00	7360	20240306	-13.45	3100	20230726	105.48	7360	-13.45	20240306	4060	56.90	20240102	7360	-13.45	20240306	3100	105.48	20230726	4.99	N	094970	500	83 억		900442	N	N	0	N	00	N
99	20240513	150645	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6390	260	2	4.24	2882390350	452918	231.56	6130	6560	6060	7960	4300	6130	6364.05	5.38	0	81389	6443	6286	6183	6026	5923	6235	5975	84	1830	500	4290	10	1	16748240	1070	4.75	0.87	12	2.70	1346.00	7327.00	7360	20240306	-13.18	3100	20230726	106.13	7360	-13.18	20240306	4060	57.39	20240102	7360	-13.18	20240306	3100	106.13	20230726	4.99	N	094970	500	83 억		900442	N	N	0	N	00	N
100	20240513	140644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6400	270	2	4.40	2652032110	416799	213.09	6130	6560	6060	7960	4300	6130	6362.86	5.38	0	69525	6443	6286	6183	6026	5923	6235	5975	84	1830	500	4290	10	1	16748240	1072	4.75	0.87	12	2.49	1346.00	7327.00	7360	20240306	-13.04	3100	20230726	106.45	7360	-13.04	20240306	4060	57.64	20240102	7360	-13.04	20240306	3100	106.45	20230726	4.99	N	094970	500	83 억		900442	N	N	0	N	00	N
101	20240513	130638	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6490	360	2	5.87	1855419520	293601	150.11	6130	6540	6060	7960	4300	6130	6319.53	5.38	0	63132	6443	6286	6183	6026	5923	6235	5975	84	1830	500	4290	10	1	16748240	1087	4.82	0.89	12	1.75	1346.00	7327.00	7360	20240306	-11.82	3100	20230726	109.35	7360	-11.82	20240306	4060	59.85	20240102	7360	-11.82	20240306	3100	109.35	20230726	4.99	N	094970	500	83 억		900442	N	N	0	N	00	N
102	20240513	120643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6330	200	2	3.26	1304068130	207782	106.23	6130	6370	6060	7960	4300	6130	6276.14	5.38	0	44496	6443	6286	6183	6026	5923	6235	5975	84	1830	500	4290	10	1	16748240	1060	4.70	0.86	12	1.24	1346.00	7327.00	7360	20240306	-13.99	3100	20230726	104.19	7360	-13.99	20240306	4060	55.91	20240102	7360	-13.99	20240306	3100	104.19	20230726	4.99	N	094970	500	83 억		900442	N	N	0	N	00	N
103	20240513	110642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6280	150	2	2.45	964829630	154165	78.82	6130	6350	6060	7960	4300	6130	6258.42	5.38	0	26382	6443	6286	6183	6026	5923	6235	5975	84	1830	500	4290	10	1	16748240	1052	4.67	0.86	12	0.92	1346.00	7327.00	7360	20240306	-14.67	3100	20230726	102.58	7360	-14.67	20240306	4060	54.68	20240102	7360	-14.67	20240306	3100	102.58	20230726	4.99	N	094970	500	83 억		900442	N	N	0	N	00	N
104	20240513	100642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6310	180	2	2.94	619894350	99415	50.83	6130	6340	6060	7960	4300	6130	6235.42	5.38	0	16096	6443	6286	6183	6026	5923	6235	5975	84	1830	500	4290	10	1	16748240	1057	4.69	0.86	12	0.59	1346.00	7327.00	7360	20240306	-14.27	3100	20230726	103.55	7360	-14.27	20240306	4060	55.42	20240102	7360	-14.27	20240306	3100	103.55	20230726	4.99	N	094970	500	83 억		900442	N	N	0	N	00	N
105	20240513	090645	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6180	50	2	0.82	47029350	7695	3.93	6130	6180	6060	7960	4300	6130	6111.67	5.38	0	-2683	6443	6286	6183	6026	5923	6235	5975	84	1830	500	4290	10	1	16748240	1035	4.59	0.84	12	0.05	1346.00	7327.00	7360	20240306	-16.03	3100	20230726	99.35	7360	-16.03	20240306	4060	52.22	20240102	7360	-16.03	20240306	3100	99.35	20230726	4.99	N	094970	500	83 억		900442	N	N	0	N	00	N
106	20240510	160623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6130	-140	5	-2.23	1203244450	195174	89.67	6340	6340	6080	8150	4390	6270	6164.99	5.32	0	8134	6656	6462	6316	6122	5976	6560	6220	84	1880	500	4380	10	1	16748240	1027	4.55	0.84	12	1.17	1346.00	7327.00	7360	20240306	-16.71	3100	20230726	97.74	7360	-16.71	20240306	4060	50.99	20240102	7360	-16.71	20240306	3100	97.74	20230726	4.99	N	094970	500	83 억		891028	N	N	0	N	00	N
107	20240510	150629	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6130	-140	5	-2.23	1148857630	186316	85.60	6340	6340	6080	8150	4390	6270	6166.18	5.32	0	10975	6656	6462	6316	6122	5976	6560	6220	84	1880	500	4380	10	1	16748240	1027	4.55	0.84	12	1.11	1346.00	7327.00	7360	20240306	-16.71	3100	20230726	97.74	7360	-16.71	20240306	4060	50.99	20240102	7360	-16.71	20240306	3100	97.74	20230726	4.99	N	094970	500	83 억		891028	N	N	0	N	00	N
108	20240510	140632	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6190	-80	5	-1.28	954533320	154560	71.01	6340	6340	6080	8150	4390	6270	6175.81	5.32	0	12280	6656	6462	6316	6122	5976	6560	6220	84	1880	500	4380	10	1	16748240	1037	4.60	0.84	12	0.92	1346.00	7327.00	7360	20240306	-15.90	3100	20230726	99.68	7360	-15.90	20240306	4060	52.46	20240102	7360	-15.90	20240306	3100	99.68	20230726	4.99	N	094970	500	83 억		891028	N	N	0	N	00	N
109	20240510	130625	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6250	-20	5	-0.32	843506010	136573	62.74	6340	6340	6080	8150	4390	6270	6176.23	5.32	0	10167	6656	6462	6316	6122	5976	6560	6220	84	1880	500	4380	10	1	16748240	1047	4.64	0.85	12	0.82	1346.00	7327.00	7360	20240306	-15.08	3100	20230726	101.61	7360	-15.08	20240306	4060	53.94	20240102	7360	-15.08	20240306	3100	101.61	20230726	4.99	N	094970	500	83 억		891028	N	N	0	N	00	N
110	20240510	120623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6240	-30	5	-0.48	755366700	122441	56.25	6340	6340	6080	8150	4390	6270	6169.23	5.32	0	13406	6656	6462	6316	6122	5976	6560	6220	84	1880	500	4380	10	1	16748240	1045	4.64	0.85	12	0.73	1346.00	7327.00	7360	20240306	-15.22	3100	20230726	101.29	7360	-15.22	20240306	4060	53.69	20240102	7360	-15.22	20240306	3100	101.29	20230726	4.99	N	094970	500	83 억		891028	N	N	0	N	00	N
111	20240510	110625	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6150	-120	5	-1.91	664212280	107736	49.50	6340	6340	6080	8150	4390	6270	6165.18	5.32	0	7114	6656	6462	6316	6122	5976	6560	6220	84	1880	500	4380	10	1	16748240	1030	4.57	0.84	12	0.64	1346.00	7327.00	7360	20240306	-16.44	3100	20230726	98.39	7360	-16.44	20240306	4060	51.48	20240102	7360	-16.44	20240306	3100	98.39	20230726	4.99	N	094970	500	83 억		891028	N	N	0	N	00	N
112	20240510	100626	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6160	-110	5	-1.75	357371010	57513	26.42	6340	6340	6130	8150	4390	6270	6213.74	5.32	0	-10872	6656	6462	6316	6122	5976	6560	6220	84	1880	500	4380	10	1	16748240	1032	4.58	0.84	12	0.34	1346.00	7327.00	7360	20240306	-16.30	3100	20230726	98.71	7360	-16.30	20240306	4060	51.72	20240102	7360	-16.30	20240306	3100	98.71	20230726	4.99	N	094970	500	83 억		891028	N	N	0	N	00	N
113	20240510	090626	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6290	20	2	0.32	86650500	13816	6.35	6340	6340	6180	8150	4390	6270	6271.75	5.32	0	-4648	6656	6462	6316	6122	5976	6560	6220	84	1880	500	4380	10	1	16748240	1053	4.67	0.86	12	0.08	1346.00	7327.00	7360	20240306	-14.54	3100	20230726	102.90	7360	-14.54	20240306	4060	54.93	20240102	7360	-14.54	20240306	3100	102.90	20230726	4.99	N	094970	500	83 억		891028	N	N	0	N	00	N
114	20240509	160638	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6270	-80	5	-1.26	1367973250	217366	39.61	6240	6510	6170	8250	4450	6350	6293.46	5.37	0	-8803	6703	6526	6313	6136	5923	6420	6030	84	1900	500	4440	10	1	16748240	1050	4.66	0.86	12	1.30	1346.00	7327.00	7360	20240306	-14.81	3100	20230726	102.26	7360	-14.81	20240306	4060	54.43	20240102	7360	-14.81	20240306	3100	102.26	20230726	5.05	N	094970	500	83 억		899467	N	N	0	N	00	N
115	20240509	150639	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6240	-110	5	-1.73	1312849800	208558	38.01	6240	6510	6170	8250	4450	6350	6294.89	5.37	0	-4436	6703	6526	6313	6136	5923	6420	6030	84	1900	500	4440	10	1	16748240	1045	4.64	0.85	12	1.25	1346.00	7327.00	7360	20240306	-15.22	3100	20230726	101.29	7360	-15.22	20240306	4060	53.69	20240102	7360	-15.22	20240306	3100	101.29	20230726	5.05	N	094970	500	83 억		899467	N	N	0	N	00	N
116	20240509	140615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6200	-150	5	-2.36	1176313580	186618	34.01	6240	6510	6180	8250	4450	6350	6303.32	5.37	0	3686	6703	6526	6313	6136	5923	6420	6030	84	1900	500	4440	10	1	16748240	1038	4.61	0.85	12	1.11	1346.00	7327.00	7360	20240306	-15.76	3100	20230726	100.00	7360	-15.76	20240306	4060	52.71	20240102	7360	-15.76	20240306	3100	100.00	20230726	5.05	N	094970	500	83 억		899467	N	N	0	N	00	N
117	20240509	130625	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6250	-100	5	-1.57	1067104480	169053	30.81	6240	6510	6200	8250	4450	6350	6312.25	5.37	0	6181	6703	6526	6313	6136	5923	6420	6030	84	1900	500	4440	10	1	16748240	1047	4.64	0.85	12	1.01	1346.00	7327.00	7360	20240306	-15.08	3100	20230726	101.61	7360	-15.08	20240306	4060	53.94	20240102	7360	-15.08	20240306	3100	101.61	20230726	5.05	N	094970	500	83 억		899467	N	N	0	N	00	N
118	20240509	120628	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6260	-90	5	-1.42	971432450	153774	28.02	6240	6510	6200	8250	4450	6350	6317.27	5.37	0	6343	6703	6526	6313	6136	5923	6420	6030	84	1900	500	4440	10	1	16748240	1048	4.65	0.85	12	0.92	1346.00	7327.00	7360	20240306	-14.95	3100	20230726	101.94	7360	-14.95	20240306	4060	54.19	20240102	7360	-14.95	20240306	3100	101.94	20230726	5.05	N	094970	500	83 억		899467	N	N	0	N	00	N
119	20240509	110616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6310	-40	5	-0.63	913407700	144535	26.34	6240	6510	6200	8250	4450	6350	6319.63	5.37	0	8079	6703	6526	6313	6136	5923	6420	6030	84	1900	500	4440	10	1	16748240	1057	4.69	0.86	12	0.86	1346.00	7327.00	7360	20240306	-14.27	3100	20230726	103.55	7360	-14.27	20240306	4060	55.42	20240102	7360	-14.27	20240306	3100	103.55	20230726	5.05	N	094970	500	83 억		899467	N	N	0	N	00	N
120	20240509	100619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6280	-70	5	-1.10	772420000	121986	22.23	6240	6510	6230	8250	4450	6350	6332.04	5.37	0	10540	6703	6526	6313	6136	5923	6420	6030	84	1900	500	4440	10	1	16748240	1052	4.67	0.86	12	0.73	1346.00	7327.00	7360	20240306	-14.67	3100	20230726	102.58	7360	-14.67	20240306	4060	54.68	20240102	7360	-14.67	20240306	3100	102.58	20230726	5.05	N	094970	500	83 억		899467	N	N	0	N	00	N
121	20240509	090615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6350	0	3	0.00	283434810	44419	8.10	6240	6510	6240	8250	4450	6350	6380.94	5.37	0	4952	6703	6526	6313	6136	5923	6420	6030	84	1900	500	4440	10	1	16748240	1064	4.72	0.87	12	0.27	1346.00	7327.00	7360	20240306	-13.72	3100	20230726	104.84	7360	-13.72	20240306	4060	56.40	20240102	7360	-13.72	20240306	3100	104.84	20230726	5.05	N	094970	500	83 억		899467	N	N	0	N	00	N
122	20240508	160613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6350	-230	5	-3.50	3429487690	548175	67.73	6470	6490	6100	8550	4610	6580	6256.17	5.93	0	-95480	6960	6770	6470	6280	5980	6865	6375	84	1970	500	4600	10	1	16748240	1064	4.72	0.87	12	3.27	1346.00	7327.00	7360	20240306	-13.72	3100	20230726	104.84	7360	-13.72	20240306	4060	56.40	20240102	7360	-13.72	20240306	3100	104.84	20230726	4.93	N	094970	500	83 억		992756	N	N	0	N	00	N
123	20240508	150618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6320	-260	5	-3.95	3205247980	512643	63.34	6470	6490	6100	8550	4610	6580	6252.40	5.93	0	-86432	6960	6770	6470	6280	5980	6865	6375	84	1970	500	4600	10	1	16748240	1058	4.70	0.86	12	3.06	1346.00	7327.00	7360	20240306	-14.13	3100	20230726	103.87	7360	-14.13	20240306	4060	55.67	20240102	7360	-14.13	20240306	3100	103.87	20230726	4.93	N	094970	500	83 억		992756	N	N	0	N	00	N
124	20240508	140612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6380	-200	5	-3.04	3010015380	481960	59.55	6470	6490	6100	8550	4610	6580	6245.36	5.93	0	-76791	6960	6770	6470	6280	5980	6865	6375	84	1970	500	4600	10	1	16748240	1069	4.74	0.87	12	2.88	1346.00	7327.00	7360	20240306	-13.32	3100	20230726	105.81	7360	-13.32	20240306	4060	57.14	20240102	7360	-13.32	20240306	3100	105.81	20230726	4.93	N	094970	500	83 억		992756	N	N	0	N	00	N
125	20240508	130609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6250	-330	5	-5.02	2636451810	422454	52.19	6470	6490	6100	8550	4610	6580	6240.80	5.93	0	-75348	6960	6770	6470	6280	5980	6865	6375	84	1970	500	4600	10	1	16748240	1047	4.64	0.85	12	2.52	1346.00	7327.00	7360	20240306	-15.08	3100	20230726	101.61	7360	-15.08	20240306	4060	53.94	20240102	7360	-15.08	20240306	3100	101.61	20230726	4.93	N	094970	500	83 억		992756	N	N	0	N	00	N
126	20240508	120612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6200	-380	5	-5.78	2380030730	380898	47.06	6470	6490	6100	8550	4610	6580	6248.47	5.93	0	-61379	6960	6770	6470	6280	5980	6865	6375	84	1970	500	4600	10	1	16748240	1038	4.61	0.85	12	2.27	1346.00	7327.00	7360	20240306	-15.76	3100	20230726	100.00	7360	-15.76	20240306	4060	52.71	20240102	7360	-15.76	20240306	3100	100.00	20230726	4.93	N	094970	500	83 억		992756	N	N	0	N	00	N
127	20240508	110648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6220	-360	5	-5.47	2153523020	344350	42.54	6470	6490	6100	8550	4610	6580	6253.88	5.93	0	-45848	6960	6770	6470	6280	5980	6865	6375	84	1970	500	4600	10	1	16748240	1042	4.62	0.85	12	2.06	1346.00	7327.00	7360	20240306	-15.49	3100	20230726	100.65	7360	-15.49	20240306	4060	53.20	20240102	7360	-15.49	20240306	3100	100.65	20230726	4.93	N	094970	500	83 억		992756	N	N	0	N	00	N
128	20240508	100618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6180	-400	5	-6.08	1652685420	263596	32.57	6470	6490	6140	8550	4610	6580	6269.77	5.93	0	-28450	6960	6770	6470	6280	5980	6865	6375	84	1970	500	4600	10	1	16748240	1035	4.59	0.84	12	1.57	1346.00	7327.00	7360	20240306	-16.03	3100	20230726	99.35	7360	-16.03	20240306	4060	52.22	20240102	7360	-16.03	20240306	3100	99.35	20230726	4.93	N	094970	500	83 억		992756	N	N	0	N	00	N
129	20240508	090619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6320	-260	5	-3.95	290659380	45553	5.63	6470	6490	6320	8550	4610	6580	6380.69	5.93	0	-15810	6960	6770	6470	6280	5980	6865	6375	84	1970	500	4600	10	1	16748240	1058	4.70	0.86	12	0.27	1346.00	7327.00	7360	20240306	-14.13	3100	20230726	103.87	7360	-14.13	20240306	4060	55.67	20240102	7360	-14.13	20240306	3100	103.87	20230726	4.93	N	094970	500	83 억		992756	N	N	0	N	00	N
130	20240503	160630	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6270	50	2	0.80	3689344820	585788	64.70	6470	6490	6110	8080	4360	6220	6298.09	6.33	0	-113959	6653	6436	6183	5966	5713	6545	6075	84	1860	500	4350	10	1	16748240	1050	4.66	0.86	12	3.50	1346.00	7327.00	7360	20240306	-14.81	3100	20230726	102.26	7360	-14.81	20240306	4060	54.43	20240102	7360	-14.81	20240306	3100	102.26	20230726	5.01	N	094970	500	83 억		1060304	N	N	0	N	00	N
131	20240503	150630	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6240	20	2	0.32	3595868570	570838	63.05	6470	6490	6110	8080	4360	6220	6299.28	6.33	0	-111280	6653	6436	6183	5966	5713	6545	6075	84	1860	500	4350	10	1	16748240	1045	4.64	0.85	12	3.41	1346.00	7327.00	7360	20240306	-15.22	3100	20230726	101.29	7360	-15.22	20240306	4060	53.69	20240102	7360	-15.22	20240306	3100	101.29	20230726	5.01	N	094970	500	83 억		1060304	N	N	0	N	00	N
132	20240503	140630	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6190	-30	5	-0.48	3427168040	543606	60.04	6470	6490	6110	8080	4360	6220	6304.51	6.33	0	-109657	6653	6436	6183	5966	5713	6545	6075	84	1860	500	4350	10	1	16748240	1037	4.60	0.84	12	3.25	1346.00	7327.00	7360	20240306	-15.90	3100	20230726	99.68	7360	-15.90	20240306	4060	52.46	20240102	7360	-15.90	20240306	3100	99.68	20230726	5.01	N	094970	500	83 억		1060304	N	N	0	N	00	N
133	20240503	130631	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6190	-30	5	-0.48	3183560160	504077	55.68	6470	6490	6130	8080	4360	6220	6315.62	6.33	0	-106429	6653	6436	6183	5966	5713	6545	6075	84	1860	500	4350	10	1	16748240	1037	4.60	0.84	12	3.01	1346.00	7327.00	7360	20240306	-15.90	3100	20230726	99.68	7360	-15.90	20240306	4060	52.46	20240102	7360	-15.90	20240306	3100	99.68	20230726	5.01	N	094970	500	83 억		1060304	N	N	0	N	00	N
134	20240503	120627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6370	150	2	2.41	2514244920	397572	43.91	6470	6490	6130	8080	4360	6220	6324.00	6.33	0	-60541	6653	6436	6183	5966	5713	6545	6075	84	1860	500	4350	10	1	16748240	1067	4.73	0.87	12	2.37	1346.00	7327.00	7360	20240306	-13.45	3100	20230726	105.48	7360	-13.45	20240306	4060	56.90	20240102	7360	-13.45	20240306	3100	105.48	20230726	5.01	N	094970	500	83 억		1060304	N	N	0	N	00	N
135	20240503	110627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6280	60	2	0.96	2185114000	345467	38.16	6470	6490	6130	8080	4360	6220	6325.10	6.33	0	-64767	6653	6436	6183	5966	5713	6545	6075	84	1860	500	4350	10	1	16748240	1052	4.67	0.86	12	2.06	1346.00	7327.00	7360	20240306	-14.67	3100	20230726	102.58	7360	-14.67	20240306	4060	54.68	20240102	7360	-14.67	20240306	3100	102.58	20230726	5.01	N	094970	500	83 억		1060304	N	N	0	N	00	N
136	20240503	100624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6220	0	3	0.00	1596286740	252054	27.84	6470	6490	6130	8080	4360	6220	6333.11	6.33	0	-74670	6653	6436	6183	5966	5713	6545	6075	84	1860	500	4350	10	1	16748240	1042	4.62	0.85	12	1.50	1346.00	7327.00	7360	20240306	-15.49	3100	20230726	100.65	7360	-15.49	20240306	4060	53.20	20240102	7360	-15.49	20240306	3100	100.65	20230726	5.01	N	094970	500	83 억		1060304	N	N	0	N	00	N
137	20240503	090624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6410	190	2	3.05	685352300	106659	11.78	6470	6490	6330	8080	4360	6220	6425.64	6.33	0	-39772	6653	6436	6183	5966	5713	6545	6075	84	1860	500	4350	10	1	16748240	1074	4.76	0.87	12	0.64	1346.00	7327.00	7360	20240306	-12.91	3100	20230726	106.77	7360	-12.91	20240306	4060	57.88	20240102	7360	-12.91	20240306	3100	106.77	20230726	5.01	N	094970	500	83 억		1060304	N	N	0	N	00	N
138	20240502	160620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6220	380	2	6.51	5589613180	903778	180.43	5930	6400	5930	7590	4090	5840	6185.26	5.75	0	98186	6366	6102	5756	5492	5146	6235	5625	84	1750	500	4080	10	1	16748240	1042	4.62	0.85	12	5.40	1346.00	7327.00	7360	20240306	-15.49	3100	20230726	100.65	7360	-15.49	20240306	4060	53.20	20240102	7360	-15.49	20240306	3100	100.65	20230726	5.39	N	094970	500	83 억		962232	N	N	0	N	00	N
139	20240502	150624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6150	310	2	5.31	5413698800	875328	174.75	5930	6400	5930	7590	4090	5840	6185.35	5.75	0	104863	6366	6102	5756	5492	5146	6235	5625	84	1750	500	4080	10	1	16748240	1030	4.57	0.84	12	5.23	1346.00	7327.00	7360	20240306	-16.44	3100	20230726	98.39	7360	-16.44	20240306	4060	51.48	20240102	7360	-16.44	20240306	3100	98.39	20230726	5.39	N	094970	500	83 억		962232	N	N	0	N	00	N
140	20240502	140620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6110	270	2	4.62	5229081760	845207	168.74	5930	6400	5930	7590	4090	5840	6187.35	5.75	0	115447	6366	6102	5756	5492	5146	6235	5625	84	1750	500	4080	10	1	16748240	1023	4.54	0.83	12	5.05	1346.00	7327.00	7360	20240306	-16.98	3100	20230726	97.10	7360	-16.98	20240306	4060	50.49	20240102	7360	-16.98	20240306	3100	97.10	20230726	5.39	N	094970	500	83 억		962232	N	N	0	N	00	N
141	20240502	130619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6160	320	2	5.48	5074764140	820019	163.71	5930	6400	5930	7590	4090	5840	6189.22	5.75	0	119807	6366	6102	5756	5492	5146	6235	5625	84	1750	500	4080	10	1	16748240	1032	4.58	0.84	12	4.90	1346.00	7327.00	7360	20240306	-16.30	3100	20230726	98.71	7360	-16.30	20240306	4060	51.72	20240102	7360	-16.30	20240306	3100	98.71	20230726	5.39	N	094970	500	83 억		962232	N	N	0	N	00	N
142	20240502	120617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6120	280	2	4.79	4822755350	779055	155.53	5930	6400	5930	7590	4090	5840	6191.18	5.75	0	128887	6366	6102	5756	5492	5146	6235	5625	84	1750	500	4080	10	1	16748240	1025	4.55	0.84	12	4.65	1346.00	7327.00	7360	20240306	-16.85	3100	20230726	97.42	7360	-16.85	20240306	4060	50.74	20240102	7360	-16.85	20240306	3100	97.42	20230726	5.39	N	094970	500	83 억		962232	N	N	0	N	00	N
143	20240502	110617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6080	240	2	4.11	4573241370	738123	147.36	5930	6400	5930	7590	4090	5840	6196.48	5.75	0	132851	6366	6102	5756	5492	5146	6235	5625	84	1750	500	4080	10	1	16748240	1018	4.52	0.83	12	4.41	1346.00	7327.00	7360	20240306	-17.39	3100	20230726	96.13	7360	-17.39	20240306	4060	49.75	20240102	7360	-17.39	20240306	3100	96.13	20230726	5.39	N	094970	500	83 억		962232	N	N	0	N	00	N
144	20240502	100615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6150	310	2	5.31	4191718630	675753	134.91	5930	6400	5930	7590	4090	5840	6203.82	5.75	0	155812	6366	6102	5756	5492	5146	6235	5625	84	1750	500	4080	10	1	16748240	1030	4.57	0.84	12	4.03	1346.00	7327.00	7360	20240306	-16.44	3100	20230726	98.39	7360	-16.44	20240306	4060	51.48	20240102	7360	-16.44	20240306	3100	98.39	20230726	5.39	N	094970	500	83 억		962232	N	N	0	N	00	N
145	20240502	090616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6200	360	2	6.16	870845180	143016	28.55	5930	6210	5930	7590	4090	5840	6091.73	5.75	0	-8862	6366	6102	5756	5492	5146	6235	5625	84	1750	500	4080	10	1	16748240	1038	4.61	0.85	12	0.85	1346.00	7327.00	7360	20240306	-15.76	3100	20230726	100.00	7360	-15.76	20240306	4060	52.71	20240102	7360	-15.76	20240306	3100	100.00	20230726	5.39	N	094970	500	83 억		962232	N	N	0	N	00	N