KissMeData/376290/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	161250	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3955	105	2	2.73	252675990	63980	97.76	3960	3985	3850	5000	2695	3850	3949.30	69.73	0	806	4036	3942	3856	3762	3676	3990	3810	88	1150	500	2690	5	1	17657500	698	76.06	0.69	12	0.36	52.00	5693.00	4750	20230605	-16.74	2865	20240417	38.05	3990	-0.88	20240408	2865	38.05	20240417	4750	-16.74	20230605	2865	38.05	20240417	1.07	N	376290	500	88 억		12312269	N	N	0	N	00	N
3	20240531	151252	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3955	105	2	2.73	244180780	61832	94.48	3960	3985	3850	5000	2695	3850	3949.10	69.73	0	2213	4036	3942	3856	3762	3676	3990	3810	88	1150	500	2690	5	1	17657500	698	76.06	0.69	12	0.35	52.00	5693.00	4750	20230605	-16.74	2865	20240417	38.05	3990	-0.88	20240408	2865	38.05	20240417	4750	-16.74	20230605	2865	38.05	20240417	1.07	N	376290	500	88 억		12312269	N	N	0	N	00	N
4	20240531	141249	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3950	100	2	2.60	210461445	53243	81.36	3960	3985	3850	5000	2695	3850	3952.85	69.73	0	1392	4036	3942	3856	3762	3676	3990	3810	88	1150	500	2690	5	1	17657500	697	75.96	0.69	12	0.30	52.00	5693.00	4750	20230605	-16.84	2865	20240417	37.87	3990	-1.00	20240408	2865	37.87	20240417	4750	-16.84	20230605	2865	37.87	20240417	1.07	N	376290	500	88 억		12312269	N	N	0	N	00	N
5	20240531	131253	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	135	2	3.51	183063220	46329	70.79	3960	3985	3850	5000	2695	3850	3951.37	69.73	0	698	4036	3942	3856	3762	3676	3990	3810	88	1150	500	2690	5	1	17657500	704	76.63	0.70	12	0.26	52.00	5693.00	4750	20230605	-16.11	2865	20240417	39.09	3990	-0.13	20240408	2865	39.09	20240417	4750	-16.11	20230605	2865	39.09	20240417	1.07	N	376290	500	88 억		12312269	N	N	0	N	00	N
6	20240531	121254	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	115	2	2.99	146621505	37154	56.77	3960	3980	3850	5000	2695	3850	3946.32	69.73	0	764	4036	3942	3856	3762	3676	3990	3810	88	1150	500	2690	5	1	17657500	700	76.25	0.70	12	0.21	52.00	5693.00	4750	20230605	-16.53	2865	20240417	38.39	3990	-0.63	20240408	2865	38.39	20240417	4750	-16.53	20230605	2865	38.39	20240417	1.07	N	376290	500	88 억		12312269	N	N	0	N	00	N
7	20240531	111252	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3955	105	2	2.73	120493200	30562	46.70	3960	3980	3850	5000	2695	3850	3942.58	69.73	0	950	4036	3942	3856	3762	3676	3990	3810	88	1150	500	2690	5	1	17657500	698	76.06	0.69	12	0.17	52.00	5693.00	4750	20230605	-16.74	2865	20240417	38.05	3990	-0.88	20240408	2865	38.05	20240417	4750	-16.74	20230605	2865	38.05	20240417	1.07	N	376290	500	88 억		12312269	N	N	0	N	00	N
8	20240531	101244	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	80	2	2.08	51123335	13052	19.94	3960	3960	3850	5000	2695	3850	3916.90	69.73	0	475	4036	3942	3856	3762	3676	3990	3810	88	1150	500	2690	5	1	17657500	694	75.58	0.69	12	0.07	52.00	5693.00	4750	20230605	-17.26	2865	20240417	37.17	3990	-1.50	20240408	2865	37.17	20240417	4750	-17.26	20230605	2865	37.17	20240417	1.07	N	376290	500	88 억		12312269	N	N	0	N	00	N
9	20240531	091255	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	80	2	2.08	15255030	3915	5.98	3960	3960	3850	5000	2695	3850	3896.56	69.73	0	-352	4036	3942	3856	3762	3676	3990	3810	88	1150	500	2690	5	1	17657500	694	75.58	0.69	12	0.02	52.00	5693.00	4750	20230605	-17.26	2865	20240417	37.17	3990	-1.50	20240408	2865	37.17	20240417	4750	-17.26	20230605	2865	37.17	20240417	1.07	N	376290	500	88 억		12312269	N	N	0	N	00	N
10	20240530	161245	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	45	2	1.18	251488115	64453	132.51	3770	3950	3770	4945	2665	3805	3901.95	69.71	0	3362	3971	3887	3841	3757	3711	3865	3735	88	1140	500	2660	5	1	17657500	680	74.04	0.68	12	0.37	52.00	5693.00	4750	20230605	-18.95	2865	20240417	34.38	3990	-3.51	20240408	2865	34.38	20240417	4750	-18.95	20230605	2865	34.38	20240417	1.09	N	376290	500	88 억		12309048	N	N	0	N	00	N
11	20240530	151246	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	95	2	2.50	244817675	62727	128.96	3770	3950	3770	4945	2665	3805	3902.91	69.71	0	4416	3971	3887	3841	3757	3711	3865	3735	88	1140	500	2660	5	1	17657500	689	75.00	0.69	12	0.36	52.00	5693.00	4750	20230605	-17.89	2865	20240417	36.13	3990	-2.26	20240408	2865	36.13	20240417	4750	-17.89	20230605	2865	36.13	20240417	1.09	N	376290	500	88 억		12309048	N	N	0	N	00	N
12	20240530	141245	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	65	2	1.71	233626795	59845	123.04	3770	3950	3770	4945	2665	3805	3903.86	69.71	0	4319	3971	3887	3841	3757	3711	3865	3735	88	1140	500	2660	5	1	17657500	683	74.42	0.68	12	0.34	52.00	5693.00	4750	20230605	-18.53	2865	20240417	35.08	3990	-3.01	20240408	2865	35.08	20240417	4750	-18.53	20230605	2865	35.08	20240417	1.09	N	376290	500	88 억		12309048	N	N	0	N	00	N
13	20240530	131247	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	140	2	3.68	206302785	52856	108.67	3770	3950	3770	4945	2665	3805	3903.11	69.71	0	3767	3971	3887	3841	3757	3711	3865	3735	88	1140	500	2660	5	1	17657500	697	75.87	0.69	12	0.30	52.00	5693.00	4750	20230605	-16.95	2865	20240417	37.70	3990	-1.13	20240408	2865	37.70	20240417	4750	-16.95	20230605	2865	37.70	20240417	1.09	N	376290	500	88 억		12309048	N	N	0	N	00	N
14	20240530	121244	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	140	2	3.68	161943000	41549	85.42	3770	3950	3770	4945	2665	3805	3897.64	69.71	0	4109	3971	3887	3841	3757	3711	3865	3735	88	1140	500	2660	5	1	17657500	697	75.87	0.69	12	0.24	52.00	5693.00	4750	20230605	-16.95	2865	20240417	37.70	3990	-1.13	20240408	2865	37.70	20240417	4750	-16.95	20230605	2865	37.70	20240417	1.09	N	376290	500	88 억		12309048	N	N	0	N	00	N
15	20240530	111245	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	125	2	3.29	119755170	30832	63.39	3770	3950	3770	4945	2665	3805	3884.12	69.71	0	6867	3971	3887	3841	3757	3711	3865	3735	88	1140	500	2660	5	1	17657500	694	75.58	0.69	12	0.17	52.00	5693.00	4750	20230605	-17.26	2865	20240417	37.17	3990	-1.50	20240408	2865	37.17	20240417	4750	-17.26	20230605	2865	37.17	20240417	1.09	N	376290	500	88 억		12309048	N	N	0	N	00	N
16	20240530	101248	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3895	90	2	2.37	61986585	16125	33.15	3770	3900	3770	4945	2665	3805	3844.13	69.71	0	5003	3971	3887	3841	3757	3711	3865	3735	88	1140	500	2660	5	1	17657500	688	74.90	0.68	12	0.09	52.00	5693.00	4750	20230605	-18.00	2865	20240417	35.95	3990	-2.38	20240408	2865	35.95	20240417	4750	-18.00	20230605	2865	35.95	20240417	1.09	N	376290	500	88 억		12309048	N	N	0	N	00	N
17	20240530	091247	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	80	2	2.10	14671635	3817	7.85	3770	3890	3770	4945	2665	3805	3843.76	69.71	0	1770	3971	3887	3841	3757	3711	3865	3735	88	1140	500	2660	5	1	17657500	686	74.71	0.68	12	0.02	52.00	5693.00	4750	20230605	-18.21	2865	20240417	35.60	3990	-2.63	20240408	2865	35.60	20240417	4750	-18.21	20230605	2865	35.60	20240417	1.09	N	376290	500	88 억		12309048	N	N	0	N	00	N
18	20240529	161234	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3805	-50	5	-1.30	187847555	48639	158.50	3845	3925	3795	5010	2700	3855	3862.08	69.69	0	2630	4058	3956	3858	3756	3658	3955	3755	88	1155	500	2690	5	1	17657500	672	73.17	0.67	12	0.28	52.00	5693.00	4750	20230605	-19.89	2865	20240417	32.81	3990	-4.64	20240408	2865	32.81	20240417	4750	-19.89	20230605	2865	32.81	20240417	1.13	N	376290	500	88 억		12306293	N	N	0	N	00	N
19	20240529	151236	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	-5	5	-0.13	181702015	47032	153.26	3845	3925	3795	5010	2700	3855	3863.37	69.69	0	2649	4058	3956	3858	3756	3658	3955	3755	88	1155	500	2690	5	1	17657500	680	74.04	0.68	12	0.27	52.00	5693.00	4750	20230605	-18.95	2865	20240417	34.38	3990	-3.51	20240408	2865	34.38	20240417	4750	-18.95	20230605	2865	34.38	20240417	1.13	N	376290	500	88 억		12306293	N	N	0	N	00	N
20	20240529	141236	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3905	50	2	1.30	149707020	38782	126.38	3845	3925	3795	5010	2700	3855	3860.22	69.69	0	2657	4058	3956	3858	3756	3658	3955	3755	88	1155	500	2690	5	1	17657500	690	75.10	0.69	12	0.22	52.00	5693.00	4750	20230605	-17.79	2865	20240417	36.30	3990	-2.13	20240408	2865	36.30	20240417	4750	-17.79	20230605	2865	36.30	20240417	1.13	N	376290	500	88 억		12306293	N	N	0	N	00	N
21	20240529	131239	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3880	25	2	0.65	122033695	31685	103.25	3845	3900	3795	5010	2700	3855	3851.47	69.69	0	3349	4058	3956	3858	3756	3658	3955	3755	88	1155	500	2690	5	1	17657500	685	74.62	0.68	12	0.18	52.00	5693.00	4750	20230605	-18.32	2865	20240417	35.43	3990	-2.76	20240408	2865	35.43	20240417	4750	-18.32	20230605	2865	35.43	20240417	1.13	N	376290	500	88 억		12306293	N	N	0	N	00	N
22	20240529	121237	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3880	25	2	0.65	111638535	29006	94.52	3845	3900	3795	5010	2700	3855	3848.81	69.69	0	3388	4058	3956	3858	3756	3658	3955	3755	88	1155	500	2690	5	1	17657500	685	74.62	0.68	12	0.16	52.00	5693.00	4750	20230605	-18.32	2865	20240417	35.43	3990	-2.76	20240408	2865	35.43	20240417	4750	-18.32	20230605	2865	35.43	20240417	1.13	N	376290	500	88 억		12306293	N	N	0	N	00	N
23	20240529	111237	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	35	2	0.91	102074725	26544	86.50	3845	3900	3795	5010	2700	3855	3845.49	69.69	0	3395	4058	3956	3858	3756	3658	3955	3755	88	1155	500	2690	5	1	17657500	687	74.81	0.68	12	0.15	52.00	5693.00	4750	20230605	-18.11	2865	20240417	35.78	3990	-2.51	20240408	2865	35.78	20240417	4750	-18.11	20230605	2865	35.78	20240417	1.13	N	376290	500	88 억		12306293	N	N	0	N	00	N
24	20240529	101229	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3875	20	2	0.52	78717380	20521	66.87	3845	3900	3795	5010	2700	3855	3835.94	69.69	0	3292	4058	3956	3858	3756	3658	3955	3755	88	1155	500	2690	5	1	17657500	684	74.52	0.68	12	0.12	52.00	5693.00	4750	20230605	-18.42	2865	20240417	35.25	3990	-2.88	20240408	2865	35.25	20240417	4750	-18.42	20230605	2865	35.25	20240417	1.13	N	376290	500	88 억		12306293	N	N	0	N	00	N
25	20240529	091232	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	-15	5	-0.39	7207265	1873	6.10	3845	3900	3835	5010	2700	3855	3847.98	69.69	0	-206	4058	3956	3858	3756	3658	3955	3755	88	1155	500	2690	5	1	17657500	678	73.85	0.67	12	0.01	52.00	5693.00	4750	20230605	-19.16	2865	20240417	34.03	3990	-3.76	20240408	2865	34.03	20240417	4750	-19.16	20230605	2865	34.03	20240417	1.13	N	376290	500	88 억		12306293	N	N	0	N	00	N
26	20240528	161227	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	0	3	0.00	119149355	30688	91.68	3855	3960	3760	5010	2700	3855	3882.60	69.71	0	-3059	3958	3906	3843	3791	3728	3932	3817	88	1155	500	2690	5	1	17657500	681	74.13	0.68	12	0.17	52.00	5693.00	4750	20230605	-18.84	2865	20240417	34.55	3990	-3.38	20240408	2865	34.55	20240417	4750	-18.84	20230605	2865	34.55	20240417	1.13	N	376290	500	88 억		12309350	N	N	0	N	00	N
27	20240528	151229	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3880	25	2	0.65	115411325	29722	88.80	3855	3960	3760	5010	2700	3855	3883.03	69.71	0	-3230	3958	3906	3843	3791	3728	3932	3817	88	1155	500	2690	5	1	17657500	685	74.62	0.68	12	0.17	52.00	5693.00	4750	20230605	-18.32	2865	20240417	35.43	3990	-2.76	20240408	2865	35.43	20240417	4750	-18.32	20230605	2865	35.43	20240417	1.13	N	376290	500	88 억		12309350	N	N	0	N	00	N
28	20240528	141233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	35	2	0.91	99320265	25582	76.43	3855	3960	3760	5010	2700	3855	3882.43	69.71	0	-3206	3958	3906	3843	3791	3728	3932	3817	88	1155	500	2690	5	1	17657500	687	74.81	0.68	12	0.14	52.00	5693.00	4750	20230605	-18.11	2865	20240417	35.78	3990	-2.51	20240408	2865	35.78	20240417	4750	-18.11	20230605	2865	35.78	20240417	1.13	N	376290	500	88 억		12309350	N	N	0	N	00	N
29	20240528	131227	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	35	2	0.91	90264150	23249	69.46	3855	3960	3760	5010	2700	3855	3882.50	69.71	0	-3146	3958	3906	3843	3791	3728	3932	3817	88	1155	500	2690	5	1	17657500	687	74.81	0.68	12	0.13	52.00	5693.00	4750	20230605	-18.11	2865	20240417	35.78	3990	-2.51	20240408	2865	35.78	20240417	4750	-18.11	20230605	2865	35.78	20240417	1.13	N	376290	500	88 억		12309350	N	N	0	N	00	N
30	20240528	121228	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3895	40	2	1.04	82378455	21217	63.39	3855	3960	3760	5010	2700	3855	3882.66	69.71	0	-3220	3958	3906	3843	3791	3728	3932	3817	88	1155	500	2690	5	1	17657500	688	74.90	0.68	12	0.12	52.00	5693.00	4750	20230605	-18.00	2865	20240417	35.95	3990	-2.38	20240408	2865	35.95	20240417	4750	-18.00	20230605	2865	35.95	20240417	1.13	N	376290	500	88 억		12309350	N	N	0	N	00	N
31	20240528	111212	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3895	40	2	1.04	70675710	18209	54.40	3855	3960	3760	5010	2700	3855	3881.36	69.71	0	-2796	3958	3906	3843	3791	3728	3932	3817	88	1155	500	2690	5	1	17657500	688	74.90	0.68	12	0.10	52.00	5693.00	4750	20230605	-18.00	2865	20240417	35.95	3990	-2.38	20240408	2865	35.95	20240417	4750	-18.00	20230605	2865	35.95	20240417	1.13	N	376290	500	88 억		12309350	N	N	0	N	00	N
32	20240528	101228	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3905	50	2	1.30	60571060	15614	46.65	3855	3960	3760	5010	2700	3855	3879.28	69.71	0	-1756	3958	3906	3843	3791	3728	3932	3817	88	1155	500	2690	5	1	17657500	690	75.10	0.69	12	0.09	52.00	5693.00	4750	20230605	-17.79	2865	20240417	36.30	3990	-2.13	20240408	2865	36.30	20240417	4750	-17.79	20230605	2865	36.30	20240417	1.13	N	376290	500	88 억		12309350	N	N	0	N	00	N
33	20240528	091231	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	5	2	0.13	26256490	6785	20.27	3855	3960	3760	5010	2700	3855	3869.78	69.71	0	-2170	3958	3906	3843	3791	3728	3932	3817	88	1155	500	2690	5	1	17657500	682	74.23	0.68	12	0.04	52.00	5693.00	4750	20230605	-18.74	2865	20240417	34.73	3990	-3.26	20240408	2865	34.73	20240417	4750	-18.74	20230605	2865	34.73	20240417	1.13	N	376290	500	88 억		12309350	N	N	0	N	00	N
34	20240527	161212	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	20	2	0.52	120875790	31432	223.02	3780	3895	3780	4985	2685	3835	3845.63	69.71	0	1183	3898	3866	3828	3796	3758	3882	3812	88	1150	500	2680	5	1	17657500	681	74.13	0.68	12	0.18	52.00	5693.00	4750	20230605	-18.84	2865	20240417	34.55	3990	-3.38	20240408	2865	34.55	20240417	4750	-18.84	20230605	2865	34.55	20240417	1.15	N	376290	500	88 억		12308218	N	N	0	N	00	N
35	20240527	151230	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3835	0	3	0.00	113496300	29516	209.42	3780	3895	3780	4985	2685	3835	3845.25	69.71	0	2120	3898	3866	3828	3796	3758	3882	3812	88	1150	500	2680	5	1	17657500	677	73.75	0.67	12	0.17	52.00	5693.00	4750	20230605	-19.26	2865	20240417	33.86	3990	-3.88	20240408	2865	33.86	20240417	4750	-19.26	20230605	2865	33.86	20240417	1.15	N	376290	500	88 억		12308218	N	N	0	N	00	N
36	20240527	141227	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	25	2	0.65	84216455	21853	155.05	3780	3895	3780	4985	2685	3835	3853.77	69.71	0	2782	3898	3866	3828	3796	3758	3882	3812	88	1150	500	2680	5	1	17657500	682	74.23	0.68	12	0.12	52.00	5693.00	4750	20230605	-18.74	2865	20240417	34.73	3990	-3.26	20240408	2865	34.73	20240417	4750	-18.74	20230605	2865	34.73	20240417	1.15	N	376290	500	88 억		12308218	N	N	0	N	00	N
37	20240527	131226	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	5	2	0.13	78183745	20288	143.95	3780	3895	3780	4985	2685	3835	3853.69	69.71	0	2779	3898	3866	3828	3796	3758	3882	3812	88	1150	500	2680	5	1	17657500	678	73.85	0.67	12	0.11	52.00	5693.00	4750	20230605	-19.16	2865	20240417	34.03	3990	-3.76	20240408	2865	34.03	20240417	4750	-19.16	20230605	2865	34.03	20240417	1.15	N	376290	500	88 억		12308218	N	N	0	N	00	N
38	20240527	121226	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	10	2	0.26	73488035	19066	135.28	3780	3895	3780	4985	2685	3835	3854.40	69.71	0	3129	3898	3866	3828	3796	3758	3882	3812	88	1150	500	2680	5	1	17657500	679	73.94	0.68	12	0.11	52.00	5693.00	4750	20230605	-19.05	2865	20240417	34.21	3990	-3.63	20240408	2865	34.21	20240417	4750	-19.05	20230605	2865	34.21	20240417	1.15	N	376290	500	88 억		12308218	N	N	0	N	00	N
39	20240527	111226	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3865	30	2	0.78	59940735	15557	110.38	3780	3895	3780	4985	2685	3835	3852.98	69.71	0	3121	3898	3866	3828	3796	3758	3882	3812	88	1150	500	2680	5	1	17657500	682	74.33	0.68	12	0.09	52.00	5693.00	4750	20230605	-18.63	2865	20240417	34.90	3990	-3.13	20240408	2865	34.90	20240417	4750	-18.63	20230605	2865	34.90	20240417	1.15	N	376290	500	88 억		12308218	N	N	0	N	00	N
40	20240527	101223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3875	40	2	1.04	44859905	11665	82.77	3780	3895	3780	4985	2685	3835	3845.68	69.71	0	3249	3898	3866	3828	3796	3758	3882	3812	88	1150	500	2680	5	1	17657500	684	74.52	0.68	12	0.07	52.00	5693.00	4750	20230605	-18.42	2865	20240417	35.25	3990	-2.88	20240408	2865	35.25	20240417	4750	-18.42	20230605	2865	35.25	20240417	1.15	N	376290	500	88 억		12308218	N	N	0	N	00	N
41	20240527	091226	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3805	-30	5	-0.78	2672055	701	4.97	3780	3835	3780	4985	2685	3835	3811.78	69.71	0	-5	3898	3866	3828	3796	3758	3882	3812	88	1150	500	2680	5	1	17657500	672	73.17	0.67	12	0.00	52.00	5693.00	4750	20230605	-19.89	2865	20240417	32.81	3990	-4.64	20240408	2865	32.81	20240417	4750	-19.89	20230605	2865	32.81	20240417	1.15	N	376290	500	88 억		12308218	N	N	0	N	00	N
42	20240524	161115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3835	5	2	0.13	53921120	14094	28.42	3825	3860	3790	4975	2685	3830	3825.80	69.73	0	-4478	4010	3920	3850	3760	3690	3965	3805	88	1145	500	2680	5	1	17657500	677	73.75	0.67	12	0.08	52.00	5693.00	4750	20230605	-19.26	2865	20240417	33.86	3990	-3.88	20240408	2865	33.86	20240417	4750	-19.26	20230605	2865	33.86	20240417	1.22	N	376290	500	88 억		12312550	N	N	0	N	00	N
43	20240524	151117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3835	5	2	0.13	46945425	12275	24.76	3825	3860	3790	4975	2685	3830	3824.47	69.73	0	-4474	4010	3920	3850	3760	3690	3965	3805	88	1145	500	2680	5	1	17657500	677	73.75	0.67	12	0.07	52.00	5693.00	4750	20230605	-19.26	2865	20240417	33.86	3990	-3.88	20240408	2865	33.86	20240417	4750	-19.26	20230605	2865	33.86	20240417	1.22	N	376290	500	88 억		12312550	N	N	0	N	00	N
44	20240524	141123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3820	-10	5	-0.26	34430925	9001	18.15	3825	3860	3790	4975	2685	3830	3825.23	69.73	0	-2169	4010	3920	3850	3760	3690	3965	3805	88	1145	500	2680	5	1	17657500	675	73.46	0.67	12	0.05	52.00	5693.00	4750	20230605	-19.58	2865	20240417	33.33	3990	-4.26	20240408	2865	33.33	20240417	4750	-19.58	20230605	2865	33.33	20240417	1.22	N	376290	500	88 억		12312550	N	N	0	N	00	N
45	20240524	131118	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	0	3	0.00	27759505	7257	14.64	3825	3860	3790	4975	2685	3830	3825.20	69.73	0	-2132	4010	3920	3850	3760	3690	3965	3805	88	1145	500	2680	5	1	17657500	676	73.65	0.67	12	0.04	52.00	5693.00	4750	20230605	-19.37	2865	20240417	33.68	3990	-4.01	20240408	2865	33.68	20240417	4750	-19.37	20230605	2865	33.68	20240417	1.22	N	376290	500	88 억		12312550	N	N	0	N	00	N
46	20240524	121120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	0	3	0.00	26623105	6960	14.04	3825	3860	3790	4975	2685	3830	3825.16	69.73	0	-2113	4010	3920	3850	3760	3690	3965	3805	88	1145	500	2680	5	1	17657500	676	73.65	0.67	12	0.04	52.00	5693.00	4750	20230605	-19.37	2865	20240417	33.68	3990	-4.01	20240408	2865	33.68	20240417	4750	-19.37	20230605	2865	33.68	20240417	1.22	N	376290	500	88 억		12312550	N	N	0	N	00	N
47	20240524	111119	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	0	3	0.00	22706790	5936	11.97	3825	3860	3790	4975	2685	3830	3825.27	69.73	0	-1638	4010	3920	3850	3760	3690	3965	3805	88	1145	500	2680	5	1	17657500	676	73.65	0.67	12	0.03	52.00	5693.00	4750	20230605	-19.37	2865	20240417	33.68	3990	-4.01	20240408	2865	33.68	20240417	4750	-19.37	20230605	2865	33.68	20240417	1.22	N	376290	500	88 억		12312550	N	N	0	N	00	N
48	20240524	101125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3810	-20	5	-0.52	10130860	2642	5.33	3825	3860	3810	4975	2685	3830	3834.54	69.73	0	-1165	4010	3920	3850	3760	3690	3965	3805	88	1145	500	2680	5	1	17657500	673	73.27	0.67	12	0.01	52.00	5693.00	4750	20230605	-19.79	2865	20240417	32.98	3990	-4.51	20240408	2865	32.98	20240417	4750	-19.79	20230605	2865	32.98	20240417	1.22	N	376290	500	88 억		12312550	N	N	0	N	00	N
49	20240524	091119	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	20	2	0.52	4629005	1204	2.43	3825	3860	3825	4975	2685	3830	3844.69	69.73	0	-573	4010	3920	3850	3760	3690	3965	3805	88	1145	500	2680	5	1	17657500	680	74.04	0.68	12	0.01	52.00	5693.00	4750	20230605	-18.95	2865	20240417	34.38	3990	-3.51	20240408	2865	34.38	20240417	4750	-18.95	20230605	2865	34.38	20240417	1.22	N	376290	500	88 억		12312550	N	N	0	N	00	N
50	20240523	161116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	40	2	1.06	189945450	49489	104.06	3790	3940	3780	4925	2655	3790	3838.13	69.73	0	431	3843	3816	3773	3746	3703	3830	3760	88	1135	500	2650	5	1	17657500	676	73.65	0.67	12	0.28	52.00	5693.00	4750	20230605	-19.37	2865	20240417	33.68	3990	-4.01	20240408	2865	33.68	20240417	4750	-19.37	20230605	2865	33.68	20240417	1.24	N	376290	500	88 억		12313098	N	N	0	N	00	N
51	20240523	151119	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	35	2	0.92	188153650	49021	103.08	3790	3940	3780	4925	2655	3790	3838.23	69.73	0	347	3843	3816	3773	3746	3703	3830	3760	88	1135	500	2650	5	1	17657500	675	73.56	0.67	12	0.28	52.00	5693.00	4750	20230605	-19.47	2865	20240417	33.51	3990	-4.14	20240408	2865	33.51	20240417	4750	-19.47	20230605	2865	33.51	20240417	1.24	N	376290	500	88 억		12313098	N	N	0	N	00	N
52	20240523	141122	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3820	30	2	0.79	176457530	45956	96.63	3790	3940	3780	4925	2655	3790	3839.71	69.73	0	1868	3843	3816	3773	3746	3703	3830	3760	88	1135	500	2650	5	1	17657500	675	73.46	0.67	12	0.26	52.00	5693.00	4750	20230605	-19.58	2865	20240417	33.33	3990	-4.26	20240408	2865	33.33	20240417	4750	-19.58	20230605	2865	33.33	20240417	1.24	N	376290	500	88 억		12313098	N	N	0	N	00	N
53	20240523	131121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	40	2	1.06	168253435	43809	92.12	3790	3940	3780	4925	2655	3790	3840.61	69.73	0	2025	3843	3816	3773	3746	3703	3830	3760	88	1135	500	2650	5	1	17657500	676	73.65	0.67	12	0.25	52.00	5693.00	4750	20230605	-19.37	2865	20240417	33.68	3990	-4.01	20240408	2865	33.68	20240417	4750	-19.37	20230605	2865	33.68	20240417	1.24	N	376290	500	88 억		12313098	N	N	0	N	00	N
54	20240523	121116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3835	45	2	1.19	154910875	40312	84.77	3790	3940	3780	4925	2655	3790	3842.80	69.73	0	1937	3843	3816	3773	3746	3703	3830	3760	88	1135	500	2650	5	1	17657500	677	73.75	0.67	12	0.23	52.00	5693.00	4750	20230605	-19.26	2865	20240417	33.86	3990	-3.88	20240408	2865	33.86	20240417	4750	-19.26	20230605	2865	33.86	20240417	1.24	N	376290	500	88 억		12313098	N	N	0	N	00	N
55	20240523	111115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	35	2	0.92	148834210	38725	81.43	3790	3940	3780	4925	2655	3790	3843.36	69.73	0	1954	3843	3816	3773	3746	3703	3830	3760	88	1135	500	2650	5	1	17657500	675	73.56	0.67	12	0.22	52.00	5693.00	4750	20230605	-19.47	2865	20240417	33.51	3990	-4.14	20240408	2865	33.51	20240417	4750	-19.47	20230605	2865	33.51	20240417	1.24	N	376290	500	88 억		12313098	N	N	0	N	00	N
56	20240523	101117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	35	2	0.92	51553150	13527	28.44	3790	3830	3780	4925	2655	3790	3811.13	69.73	0	-319	3843	3816	3773	3746	3703	3830	3760	88	1135	500	2650	5	1	17657500	675	73.56	0.67	12	0.08	52.00	5693.00	4750	20230605	-19.47	2865	20240417	33.51	3990	-4.14	20240408	2865	33.51	20240417	4750	-19.47	20230605	2865	33.51	20240417	1.24	N	376290	500	88 억		12313098	N	N	0	N	00	N
57	20240523	091122	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3815	25	2	0.66	8826700	2319	4.88	3790	3815	3790	4925	2655	3790	3806.25	69.73	0	-216	3843	3816	3773	3746	3703	3830	3760	88	1135	500	2650	5	1	17657500	674	73.37	0.67	12	0.01	52.00	5693.00	4750	20230605	-19.68	2865	20240417	33.16	3990	-4.39	20240408	2865	33.16	20240417	4750	-19.68	20230605	2865	33.16	20240417	1.24	N	376290	500	88 억		12313098	N	N	0	N	00	N
58	20240522	161106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	20	2	0.53	179733890	47528	149.37	3785	3800	3730	4900	2640	3770	3781.64	69.72	0	5609	3823	3796	3763	3736	3703	3810	3750	88	1130	500	2630	5	1	17657500	669	72.88	0.67	12	0.27	52.00	5693.00	4750	20230605	-20.21	2865	20240417	32.29	3990	-5.01	20240408	2865	32.29	20240417	4750	-20.21	20230605	2865	32.29	20240417	1.27	N	376290	500	88 억		12311562	N	N	0	N	00	N
59	20240522	151116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	25	2	0.66	177213860	46863	147.28	3785	3800	3730	4900	2640	3770	3781.53	69.72	0	5476	3823	3796	3763	3736	3703	3810	3750	88	1130	500	2630	5	1	17657500	670	72.98	0.67	12	0.27	52.00	5693.00	4750	20230605	-20.11	2865	20240417	32.46	3990	-4.89	20240408	2865	32.46	20240417	4750	-20.11	20230605	2865	32.46	20240417	1.27	N	376290	500	88 억		12311562	N	N	0	N	00	N
60	20240522	141115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	25	2	0.66	165286460	43713	137.38	3785	3800	3730	4900	2640	3770	3781.17	69.72	0	4393	3823	3796	3763	3736	3703	3810	3750	88	1130	500	2630	5	1	17657500	670	72.98	0.67	12	0.25	52.00	5693.00	4750	20230605	-20.11	2865	20240417	32.46	3990	-4.89	20240408	2865	32.46	20240417	4750	-20.11	20230605	2865	32.46	20240417	1.27	N	376290	500	88 억		12311562	N	N	0	N	00	N
61	20240522	131111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	20	2	0.53	113104450	29929	94.06	3785	3800	3730	4900	2640	3770	3779.09	69.72	0	1233	3823	3796	3763	3736	3703	3810	3750	88	1130	500	2630	5	1	17657500	669	72.88	0.67	12	0.17	52.00	5693.00	4750	20230605	-20.21	2865	20240417	32.29	3990	-5.01	20240408	2865	32.29	20240417	4750	-20.21	20230605	2865	32.29	20240417	1.27	N	376290	500	88 억		12311562	N	N	0	N	00	N
62	20240522	121217	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	15	2	0.40	104677605	27703	87.06	3785	3800	3730	4900	2640	3770	3778.57	69.72	0	383	3823	3796	3763	3736	3703	3810	3750	88	1130	500	2630	5	1	17657500	668	72.79	0.66	12	0.16	52.00	5693.00	4750	20230605	-20.32	2865	20240417	32.11	3990	-5.14	20240408	2865	32.11	20240417	4750	-20.32	20230605	2865	32.11	20240417	1.27	N	376290	500	88 억		12311562	N	N	0	N	00	N
63	20240522	111121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	0	3	0.00	87430320	23136	72.71	3785	3800	3730	4900	2640	3770	3778.97	69.72	0	-2086	3823	3796	3763	3736	3703	3810	3750	88	1130	500	2630	5	1	17657500	666	72.50	0.66	12	0.13	52.00	5693.00	4750	20230605	-20.63	2865	20240417	31.59	3990	-5.51	20240408	2865	31.59	20240417	4750	-20.63	20230605	2865	31.59	20240417	1.27	N	376290	500	88 억		12311562	N	N	0	N	00	N
64	20240522	101113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3750	-20	5	-0.53	71451100	18889	59.36	3785	3800	3730	4900	2640	3770	3782.68	69.72	0	-2476	3823	3796	3763	3736	3703	3810	3750	88	1130	500	2630	5	1	17657500	662	72.12	0.66	12	0.11	52.00	5693.00	4750	20230605	-21.05	2865	20240417	30.89	3990	-6.02	20240408	2865	30.89	20240417	4750	-21.05	20230605	2865	30.89	20240417	1.27	N	376290	500	88 억		12311562	N	N	0	N	00	N
65	20240522	091115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	25	2	0.66	39379705	10384	32.63	3785	3800	3745	4900	2640	3770	3792.34	69.72	0	-2479	3823	3796	3763	3736	3703	3810	3750	88	1130	500	2630	5	1	17657500	670	72.98	0.67	12	0.06	52.00	5693.00	4750	20230605	-20.11	2865	20240417	32.46	3990	-4.89	20240408	2865	32.46	20240417	4750	-20.11	20230605	2865	32.46	20240417	1.27	N	376290	500	88 억		12311562	N	N	0	N	00	N
66	20240521	161058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	15	2	0.40	117383105	31142	48.57	3755	3790	3730	4880	2630	3755	3769.29	69.73	0	3800	3855	3805	3755	3705	3655	3830	3730	88	1125	500	2620	5	1	17657500	666	72.50	0.66	12	0.18	52.00	5693.00	4750	20230605	-20.63	2865	20240417	31.59	3990	-5.51	20240408	2865	31.59	20240417	4750	-20.63	20230605	2865	31.59	20240417	1.28	N	376290	500	88 억		12312322	N	N	0	N	00	N
67	20240521	151109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	30	2	0.80	106699505	28308	44.15	3755	3790	3730	4880	2630	3755	3769.24	69.73	0	3719	3855	3805	3755	3705	3655	3830	3730	88	1125	500	2620	5	1	17657500	668	72.79	0.66	12	0.16	52.00	5693.00	4750	20230605	-20.32	2865	20240417	32.11	3990	-5.14	20240408	2865	32.11	20240417	4750	-20.32	20230605	2865	32.11	20240417	1.28	N	376290	500	88 억		12312322	N	N	0	N	00	N
68	20240521	141110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	35	2	0.93	85467400	22686	35.38	3755	3790	3730	4880	2630	3755	3767.41	69.73	0	2780	3855	3805	3755	3705	3655	3830	3730	88	1125	500	2620	5	1	17657500	669	72.88	0.67	12	0.13	52.00	5693.00	4750	20230605	-20.21	2865	20240417	32.29	3990	-5.01	20240408	2865	32.29	20240417	4750	-20.21	20230605	2865	32.29	20240417	1.28	N	376290	500	88 억		12312322	N	N	0	N	00	N
69	20240521	131109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	30	2	0.80	70851120	18827	29.36	3755	3790	3730	4880	2630	3755	3763.27	69.73	0	2001	3855	3805	3755	3705	3655	3830	3730	88	1125	500	2620	5	1	17657500	668	72.79	0.66	12	0.11	52.00	5693.00	4750	20230605	-20.32	2865	20240417	32.11	3990	-5.14	20240408	2865	32.11	20240417	4750	-20.32	20230605	2865	32.11	20240417	1.28	N	376290	500	88 억		12312322	N	N	0	N	00	N
70	20240521	121106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3780	25	2	0.67	60146765	15999	24.95	3755	3790	3730	4880	2630	3755	3759.41	69.73	0	1134	3855	3805	3755	3705	3655	3830	3730	88	1125	500	2620	5	1	17657500	667	72.69	0.66	12	0.09	52.00	5693.00	4750	20230605	-20.42	2865	20240417	31.94	3990	-5.26	20240408	2865	31.94	20240417	4750	-20.42	20230605	2865	31.94	20240417	1.28	N	376290	500	88 억		12312322	N	N	0	N	00	N
71	20240521	111105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3775	20	2	0.53	45420240	12081	18.84	3755	3790	3730	4880	2630	3755	3759.64	69.73	0	1306	3855	3805	3755	3705	3655	3830	3730	88	1125	500	2620	5	1	17657500	667	72.60	0.66	12	0.07	52.00	5693.00	4750	20230605	-20.53	2865	20240417	31.76	3990	-5.39	20240408	2865	31.76	20240417	4750	-20.53	20230605	2865	31.76	20240417	1.28	N	376290	500	88 억		12312322	N	N	0	N	00	N
72	20240521	101106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	30	2	0.80	24195095	6453	10.06	3755	3790	3730	4880	2630	3755	3749.43	69.73	0	70	3855	3805	3755	3705	3655	3830	3730	88	1125	500	2620	5	1	17657500	668	72.79	0.66	12	0.04	52.00	5693.00	4750	20230605	-20.32	2865	20240417	32.11	3990	-5.14	20240408	2865	32.11	20240417	4750	-20.32	20230605	2865	32.11	20240417	1.28	N	376290	500	88 억		12312322	N	N	0	N	00	N
73	20240521	091102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	-15	5	-0.40	3626975	967	1.51	3755	3755	3740	4880	2630	3755	3750.75	69.73	0	0	3855	3805	3755	3705	3655	3830	3730	88	1125	500	2620	5	1	17657500	660	71.92	0.66	12	0.01	52.00	5693.00	4750	20230605	-21.26	2865	20240417	30.54	3990	-6.27	20240408	2865	30.54	20240417	4750	-21.26	20230605	2865	30.54	20240417	1.28	N	376290	500	88 억		12312322	N	N	0	N	00	N
74	20240517	161110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	75	2	2.07	213722370	58304	126.91	3650	3715	3595	4705	2535	3620	3665.66	69.77	0	-3325	3803	3711	3633	3541	3463	3672	3502	88	1085	500	2530	5	1	17657500	652	71.06	0.65	12	0.33	52.00	5693.00	4750	20230605	-22.21	2865	20240417	28.97	3990	-7.39	20240408	2865	28.97	20240417	4750	-22.21	20230605	2865	28.97	20240417	1.28	N	376290	500	88 억		12319650	N	N	0	N	00	N
75	20240517	151113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	90	2	2.49	208529625	56901	123.86	3650	3715	3595	4705	2535	3620	3664.78	69.77	0	-3068	3803	3711	3633	3541	3463	3672	3502	88	1085	500	2530	5	1	17657500	655	71.35	0.65	12	0.32	52.00	5693.00	4750	20230605	-21.89	2865	20240417	29.49	3990	-7.02	20240408	2865	29.49	20240417	4750	-21.89	20230605	2865	29.49	20240417	1.28	N	376290	500	88 억		12319650	N	N	0	N	00	N
76	20240517	141103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	85	2	2.35	183137535	50049	108.94	3650	3705	3595	4705	2535	3620	3659.16	69.77	0	-2745	3803	3711	3633	3541	3463	3672	3502	88	1085	500	2530	5	1	17657500	654	71.25	0.65	12	0.28	52.00	5693.00	4750	20230605	-22.00	2865	20240417	29.32	3990	-7.14	20240408	2865	29.32	20240417	4750	-22.00	20230605	2865	29.32	20240417	1.28	N	376290	500	88 억		12319650	N	N	0	N	00	N
77	20240517	131055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	85	2	2.35	160669540	43967	95.71	3650	3705	3595	4705	2535	3620	3654.32	69.77	0	-2486	3803	3711	3633	3541	3463	3672	3502	88	1085	500	2530	5	1	17657500	654	71.25	0.65	12	0.25	52.00	5693.00	4750	20230605	-22.00	2865	20240417	29.32	3990	-7.14	20240408	2865	29.32	20240417	4750	-22.00	20230605	2865	29.32	20240417	1.28	N	376290	500	88 억		12319650	N	N	0	N	00	N
78	20240517	121055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	40	2	1.10	88769105	24465	53.25	3650	3690	3595	4705	2535	3620	3628.41	69.77	0	-6060	3803	3711	3633	3541	3463	3672	3502	88	1085	500	2530	5	1	17657500	646	70.38	0.64	12	0.14	52.00	5693.00	4750	20230605	-22.95	2865	20240417	27.75	3990	-8.27	20240408	2865	27.75	20240417	4750	-22.95	20230605	2865	27.75	20240417	1.28	N	376290	500	88 억		12319650	N	N	0	N	00	N
79	20240517	111055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	15	2	0.41	82308500	22689	49.39	3650	3690	3595	4705	2535	3620	3627.68	69.77	0	-5789	3803	3711	3633	3541	3463	3672	3502	88	1085	500	2530	5	1	17657500	642	69.90	0.64	12	0.13	52.00	5693.00	4750	20230605	-23.47	2865	20240417	26.88	3990	-8.90	20240408	2865	26.88	20240417	4750	-23.47	20230605	2865	26.88	20240417	1.28	N	376290	500	88 억		12319650	N	N	0	N	00	N
80	20240517	101049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	15	2	0.41	66791770	18395	40.04	3650	3690	3595	4705	2535	3620	3630.97	69.77	0	-4718	3803	3711	3633	3541	3463	3672	3502	88	1085	500	2530	5	1	17657500	642	69.90	0.64	12	0.10	52.00	5693.00	4750	20230605	-23.47	2865	20240417	26.88	3990	-8.90	20240408	2865	26.88	20240417	4750	-23.47	20230605	2865	26.88	20240417	1.28	N	376290	500	88 억		12319650	N	N	0	N	00	N
81	20240517	091057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	30	2	0.83	16460355	4505	9.81	3650	3690	3625	4705	2535	3620	3653.80	69.77	0	-1967	3803	3711	3633	3541	3463	3672	3502	88	1085	500	2530	5	1	17657500	644	70.19	0.64	12	0.03	52.00	5693.00	4750	20230605	-23.16	2865	20240417	27.40	3990	-8.52	20240408	2865	27.40	20240417	4750	-23.16	20230605	2865	27.40	20240417	1.28	N	376290	500	88 억		12319650	N	N	0	N	00	N
82	20240516	161047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3620	-20	5	-0.55	166656075	45940	15.76	3725	3725	3555	4730	2550	3640	3627.69	69.79	0	-3499	4033	3836	3563	3366	3093	3935	3465	88	1090	500	2540	5	1	17657500	639	69.62	0.64	12	0.26	52.00	5693.00	4750	20230605	-23.79	2865	20240417	26.35	3990	-9.27	20240408	2865	26.35	20240417	4750	-23.79	20230605	2865	26.35	20240417	1.28	N	376290	500	88 억		12323067	N	N	0	N	00	N
83	20240516	151045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3565	-75	5	-2.06	153439205	42273	14.50	3725	3725	3555	4730	2550	3640	3629.72	69.79	0	-2763	4033	3836	3563	3366	3093	3935	3465	88	1090	500	2540	5	1	17657500	629	68.56	0.63	12	0.24	52.00	5693.00	4750	20230605	-24.95	2865	20240417	24.43	3990	-10.65	20240408	2865	24.43	20240417	4750	-24.95	20230605	2865	24.43	20240417	1.28	N	376290	500	88 억		12323067	N	N	0	N	00	N
84	20240516	141052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3620	-20	5	-0.55	137644730	37856	12.99	3725	3725	3585	4730	2550	3640	3636.01	69.79	0	-2544	4033	3836	3563	3366	3093	3935	3465	88	1090	500	2540	5	1	17657500	639	69.62	0.64	12	0.21	52.00	5693.00	4750	20230605	-23.79	2865	20240417	26.35	3990	-9.27	20240408	2865	26.35	20240417	4750	-23.79	20230605	2865	26.35	20240417	1.28	N	376290	500	88 억		12323067	N	N	0	N	00	N
85	20240516	131046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	-5	5	-0.14	132894415	36537	12.53	3725	3725	3585	4730	2550	3640	3637.26	69.79	0	-1977	4033	3836	3563	3366	3093	3935	3465	88	1090	500	2540	5	1	17657500	642	69.90	0.64	12	0.21	52.00	5693.00	4750	20230605	-23.47	2865	20240417	26.88	3990	-8.90	20240408	2865	26.88	20240417	4750	-23.47	20230605	2865	26.88	20240417	1.28	N	376290	500	88 억		12323067	N	N	0	N	00	N
86	20240516	121043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	-5	5	-0.14	126867105	34867	11.96	3725	3725	3595	4730	2550	3640	3638.60	69.79	0	-1402	4033	3836	3563	3366	3093	3935	3465	88	1090	500	2540	5	1	17657500	642	69.90	0.64	12	0.20	52.00	5693.00	4750	20230605	-23.47	2865	20240417	26.88	3990	-8.90	20240408	2865	26.88	20240417	4750	-23.47	20230605	2865	26.88	20240417	1.28	N	376290	500	88 억		12323067	N	N	0	N	00	N
87	20240516	111042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3615	-25	5	-0.69	117827205	32368	11.10	3725	3725	3595	4730	2550	3640	3640.24	69.79	0	-349	4033	3836	3563	3366	3093	3935	3465	88	1090	500	2540	5	1	17657500	638	69.52	0.63	12	0.18	52.00	5693.00	4750	20230605	-23.89	2865	20240417	26.18	3990	-9.40	20240408	2865	26.18	20240417	4750	-23.89	20230605	2865	26.18	20240417	1.28	N	376290	500	88 억		12323067	N	N	0	N	00	N
88	20240516	101046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	15	2	0.41	68156335	18601	6.38	3725	3725	3600	4730	2550	3640	3664.12	69.79	0	-3387	4033	3836	3563	3366	3093	3935	3465	88	1090	500	2540	5	1	17657500	645	70.29	0.64	12	0.11	52.00	5693.00	4750	20230605	-23.05	2865	20240417	27.57	3990	-8.40	20240408	2865	27.57	20240417	4750	-23.05	20230605	2865	27.57	20240417	1.28	N	376290	500	88 억		12323067	N	N	0	N	00	N
89	20240516	091046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	0	3	0.00	38991835	10590	3.63	3725	3725	3640	4730	2550	3640	3681.95	69.79	0	-1496	4033	3836	3563	3366	3093	3935	3465	88	1090	500	2540	5	1	17657500	643	70.00	0.64	12	0.06	52.00	5693.00	4750	20230605	-23.37	2865	20240417	27.05	3990	-8.77	20240408	2865	27.05	20240417	4750	-23.37	20230605	2865	27.05	20240417	1.28	N	376290	500	88 억		12323067	N	N	0	N	00	N
90	20240514	161058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	305	2	9.15	1047558675	290990	3473.26	3290	3760	3290	4335	2335	3335	3599.97	69.65	0	24393	3395	3365	3315	3285	3235	3380	3300	88	1000	500	2330	5	1	17657500	643	70.00	0.64	12	1.65	52.00	5693.00	4750	20230605	-23.37	2865	20240417	27.05	3990	-8.77	20240408	2865	27.05	20240417	4750	-23.37	20230605	2865	27.05	20240417	1.26	N	376290	500	88 억		12299311	N	N	0	N	00	N
91	20240514	151100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	265	2	7.95	1020715440	283590	3384.94	3290	3760	3290	4335	2335	3335	3599.26	69.65	0	22608	3395	3365	3315	3285	3235	3380	3300	88	1000	500	2330	5	1	17657500	636	69.23	0.63	12	1.61	52.00	5693.00	4750	20230605	-24.21	2865	20240417	25.65	3990	-9.77	20240408	2865	25.65	20240417	4750	-24.21	20230605	2865	25.65	20240417	1.26	N	376290	500	88 억		12299311	N	N	0	N	00	N
92	20240514	141100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	265	2	7.95	963724875	267732	3195.66	3290	3760	3290	4335	2335	3335	3599.59	69.65	0	21752	3395	3365	3315	3285	3235	3380	3300	88	1000	500	2330	5	1	17657500	636	69.23	0.63	12	1.52	52.00	5693.00	4750	20230605	-24.21	2865	20240417	25.65	3990	-9.77	20240408	2865	25.65	20240417	4750	-24.21	20230605	2865	25.65	20240417	1.26	N	376290	500	88 억		12299311	N	N	0	N	00	N
93	20240514	131101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3615	280	2	8.40	903657850	251130	2997.49	3290	3760	3290	4335	2335	3335	3598.37	69.65	0	20400	3395	3365	3315	3285	3235	3380	3300	88	1000	500	2330	5	1	17657500	638	69.52	0.63	12	1.42	52.00	5693.00	4750	20230605	-23.89	2865	20240417	26.18	3990	-9.40	20240408	2865	26.18	20240417	4750	-23.89	20230605	2865	26.18	20240417	1.26	N	376290	500	88 억		12299311	N	N	0	N	00	N
94	20240514	121056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3605	270	2	8.10	852178625	236824	2826.74	3290	3760	3290	4335	2335	3335	3598.36	69.65	0	18017	3395	3365	3315	3285	3235	3380	3300	88	1000	500	2330	5	1	17657500	637	69.33	0.63	12	1.34	52.00	5693.00	4750	20230605	-24.11	2865	20240417	25.83	3990	-9.65	20240408	2865	25.83	20240417	4750	-24.11	20230605	2865	25.83	20240417	1.26	N	376290	500	88 억		12299311	N	N	0	N	00	N
95	20240514	111058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3555	220	2	6.60	758475645	210593	2513.64	3290	3760	3290	4335	2335	3335	3601.62	69.65	0	5219	3395	3365	3315	3285	3235	3380	3300	88	1000	500	2330	5	1	17657500	628	68.37	0.62	12	1.19	52.00	5693.00	4750	20230605	-25.16	2865	20240417	24.08	3990	-10.90	20240408	2865	24.08	20240417	4750	-25.16	20230605	2865	24.08	20240417	1.26	N	376290	500	88 억		12299311	N	N	0	N	00	N
96	20240514	101056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3325	-10	5	-0.30	16288000	4887	58.33	3290	3365	3290	4335	2335	3335	3332.92	69.65	0	1264	3395	3365	3315	3285	3235	3380	3300	88	1000	500	2330	5	1	17657500	587	63.94	0.58	12	0.03	52.00	5693.00	4750	20230605	-30.00	2865	20240417	16.06	3990	-16.67	20240408	2865	16.06	20240417	4750	-30.00	20230605	2865	16.06	20240417	1.26	N	376290	500	88 억		12299311	N	N	0	N	00	N
97	20240514	091057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3365	30	2	0.90	8548310	2553	30.47	3290	3365	3290	4335	2335	3335	3348.34	69.65	0	316	3395	3365	3315	3285	3235	3380	3300	88	1000	500	2330	5	1	17657500	594	64.71	0.59	12	0.01	52.00	5693.00	4750	20230605	-29.16	2865	20240417	17.45	3990	-15.66	20240408	2865	17.45	20240417	4750	-29.16	20230605	2865	17.45	20240417	1.26	N	376290	500	88 억		12299311	N	N	0	N	00	N
98	20240513	161055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3335	5	2	0.15	27806655	8376	65.81	3300	3345	3265	4325	2335	3330	3319.53	69.65	0	500	3430	3380	3310	3260	3190	3405	3285	88	995	500	2330	5	1	17657500	589	64.13	0.59	12	0.05	52.00	5693.00	4750	20230605	-29.79	2865	20240417	16.40	3990	-16.42	20240408	2865	16.40	20240417	4750	-29.79	20230605	2865	16.40	20240417	1.26	N	376290	500	88 억		12298784	N	N	0	N	00	N
99	20240513	151058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3340	10	2	0.30	25075145	7557	59.37	3300	3345	3265	4325	2335	3330	3318.13	69.65	0	500	3430	3380	3310	3260	3190	3405	3285	88	995	500	2330	5	1	17657500	590	64.23	0.59	12	0.04	52.00	5693.00	4750	20230605	-29.68	2865	20240417	16.58	3990	-16.29	20240408	2865	16.58	20240417	4750	-29.68	20230605	2865	16.58	20240417	1.26	N	376290	500	88 억		12298784	N	N	0	N	00	N
100	20240513	141058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	-20	5	-0.60	18805375	5664	44.50	3300	3345	3265	4325	2335	3330	3320.16	69.65	0	-331	3430	3380	3310	3260	3190	3405	3285	88	995	500	2330	5	1	17657500	584	63.65	0.58	12	0.03	52.00	5693.00	4750	20230605	-30.32	2865	20240417	15.53	3990	-17.04	20240408	2865	15.53	20240417	4750	-30.32	20230605	2865	15.53	20240417	1.26	N	376290	500	88 억		12298784	N	N	0	N	00	N
101	20240513	131052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3305	-25	5	-0.75	18433100	5552	43.62	3300	3345	3265	4325	2335	3330	3320.08	69.65	0	-331	3430	3380	3310	3260	3190	3405	3285	88	995	500	2330	5	1	17657500	584	63.56	0.58	12	0.03	52.00	5693.00	4750	20230605	-30.42	2865	20240417	15.36	3990	-17.17	20240408	2865	15.36	20240417	4750	-30.42	20230605	2865	15.36	20240417	1.26	N	376290	500	88 억		12298784	N	N	0	N	00	N
102	20240513	121055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3335	5	2	0.15	17454015	5257	41.30	3300	3345	3265	4325	2335	3330	3320.15	69.65	0	-331	3430	3380	3310	3260	3190	3405	3285	88	995	500	2330	5	1	17657500	589	64.13	0.59	12	0.03	52.00	5693.00	4750	20230605	-29.79	2865	20240417	16.40	3990	-16.42	20240408	2865	16.40	20240417	4750	-29.79	20230605	2865	16.40	20240417	1.26	N	376290	500	88 억		12298784	N	N	0	N	00	N
103	20240513	111054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3340	10	2	0.30	13313210	4015	31.54	3300	3345	3265	4325	2335	3330	3315.87	69.65	0	-331	3430	3380	3310	3260	3190	3405	3285	88	995	500	2330	5	1	17657500	590	64.23	0.59	12	0.02	52.00	5693.00	4750	20230605	-29.68	2865	20240417	16.58	3990	-16.29	20240408	2865	16.58	20240417	4750	-29.68	20230605	2865	16.58	20240417	1.26	N	376290	500	88 억		12298784	N	N	0	N	00	N
104	20240513	101054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	-10	5	-0.30	5886010	1779	13.98	3300	3340	3265	4325	2335	3330	3308.61	69.65	0	-28	3430	3380	3310	3260	3190	3405	3285	88	995	500	2330	5	1	17657500	586	63.85	0.58	12	0.01	52.00	5693.00	4750	20230605	-30.11	2865	20240417	15.88	3990	-16.79	20240408	2865	15.88	20240417	4750	-30.11	20230605	2865	15.88	20240417	1.26	N	376290	500	88 억		12298784	N	N	0	N	00	N
105	20240513	091057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3325	-5	5	-0.15	1907070	582	4.57	3300	3325	3265	4325	2335	3330	3276.75	69.65	0	-16	3430	3380	3310	3260	3190	3405	3285	88	995	500	2330	5	1	17657500	587	63.94	0.58	12	0.00	52.00	5693.00	4750	20230605	-30.00	2865	20240417	16.06	3990	-16.67	20240408	2865	16.06	20240417	4750	-30.00	20230605	2865	16.06	20240417	1.26	N	376290	500	88 억		12298784	N	N	0	N	00	N
106	20240510	161024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	55	2	1.68	41911075	12714	150.87	3300	3360	3240	4255	2295	3275	3296.25	69.66	0	-705	3358	3316	3283	3241	3208	3300	3225	88	980	500	2290	5	1	17657500	588	64.04	0.58	12	0.07	52.00	5693.00	4750	20230605	-29.89	2865	20240417	16.23	3990	-16.54	20240408	2865	16.23	20240417	4750	-29.89	20230605	2865	16.23	20240417	1.27	N	376290	500	88 억		12299491	N	N	0	N	00	N
107	20240510	151032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	55	2	1.68	39954920	12125	143.88	3300	3360	3240	4255	2295	3275	3295.25	69.66	0	-936	3358	3316	3283	3241	3208	3300	3225	88	980	500	2290	5	1	17657500	588	64.04	0.58	12	0.07	52.00	5693.00	4750	20230605	-29.89	2865	20240417	16.23	3990	-16.54	20240408	2865	16.23	20240417	4750	-29.89	20230605	2865	16.23	20240417	1.27	N	376290	500	88 억		12299491	N	N	0	N	00	N
108	20240510	141035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	45	2	1.37	34760015	10566	125.38	3300	3360	3240	4255	2295	3275	3289.80	69.66	0	-868	3358	3316	3283	3241	3208	3300	3225	88	980	500	2290	5	1	17657500	586	63.85	0.58	12	0.06	52.00	5693.00	4750	20230605	-30.11	2865	20240417	15.88	3990	-16.79	20240408	2865	15.88	20240417	4750	-30.11	20230605	2865	15.88	20240417	1.27	N	376290	500	88 억		12299491	N	N	0	N	00	N
109	20240510	131025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3325	50	2	1.53	21728780	6608	78.41	3300	3360	3240	4255	2295	3275	3288.25	69.66	0	-854	3358	3316	3283	3241	3208	3300	3225	88	980	500	2290	5	1	17657500	587	63.94	0.58	12	0.04	52.00	5693.00	4750	20230605	-30.00	2865	20240417	16.06	3990	-16.67	20240408	2865	16.06	20240417	4750	-30.00	20230605	2865	16.06	20240417	1.27	N	376290	500	88 억		12299491	N	N	0	N	00	N
110	20240510	121021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	5	2	0.15	16474665	5004	59.38	3300	3360	3240	4255	2295	3275	3292.30	69.66	0	-871	3358	3316	3283	3241	3208	3300	3225	88	980	500	2290	5	1	17657500	579	63.08	0.58	12	0.03	52.00	5693.00	4750	20230605	-30.95	2865	20240417	14.49	3990	-17.79	20240408	2865	14.49	20240417	4750	-30.95	20230605	2865	14.49	20240417	1.27	N	376290	500	88 억		12299491	N	N	0	N	00	N
111	20240510	111026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	5	2	0.15	15376180	4668	55.39	3300	3360	3240	4255	2295	3275	3293.95	69.66	0	-871	3358	3316	3283	3241	3208	3300	3225	88	980	500	2290	5	1	17657500	579	63.08	0.58	12	0.03	52.00	5693.00	4750	20230605	-30.95	2865	20240417	14.49	3990	-17.79	20240408	2865	14.49	20240417	4750	-30.95	20230605	2865	14.49	20240417	1.27	N	376290	500	88 억		12299491	N	N	0	N	00	N
112	20240510	101025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3305	30	2	0.92	10936615	3314	39.33	3300	3360	3240	4255	2295	3275	3300.13	69.66	0	-670	3358	3316	3283	3241	3208	3300	3225	88	980	500	2290	5	1	17657500	584	63.56	0.58	12	0.02	52.00	5693.00	4750	20230605	-30.42	2865	20240417	15.36	3990	-17.17	20240408	2865	15.36	20240417	4750	-30.42	20230605	2865	15.36	20240417	1.27	N	376290	500	88 억		12299491	N	N	0	N	00	N
113	20240510	091028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3295	20	2	0.61	2370795	725	8.60	3300	3300	3245	4255	2295	3275	3270.06	69.66	0	-23	3358	3316	3283	3241	3208	3300	3225	88	980	500	2290	5	1	17657500	582	63.37	0.58	12	0.00	52.00	5693.00	4750	20230605	-30.63	2865	20240417	15.01	3990	-17.42	20240408	2865	15.01	20240417	4750	-30.63	20230605	2865	15.01	20240417	1.27	N	376290	500	88 억		12299491	N	N	0	N	00	N
114	20240509	161048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3275	-45	5	-1.36	27695485	8418	72.58	3325	3325	3250	4315	2325	3320	3290.03	69.66	0	-453	3400	3360	3280	3240	3160	3380	3260	88	995	500	2320	5	1	17657500	578	62.98	0.58	12	0.05	52.00	5693.00	4750	20230605	-31.05	2865	20240417	14.31	3990	-17.92	20240408	2865	14.31	20240417	4750	-31.05	20230605	2865	14.31	20240417	1.29	N	376290	500	88 억		12299944	N	N	0	N	00	N
115	20240509	151043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	-50	5	-1.51	26264515	7981	68.81	3325	3325	3250	4315	2325	3320	3290.88	69.66	0	-453	3400	3360	3280	3240	3160	3380	3260	88	995	500	2320	5	1	17657500	577	62.88	0.57	12	0.05	52.00	5693.00	4750	20230605	-31.16	2865	20240417	14.14	3990	-18.05	20240408	2865	14.14	20240417	4750	-31.16	20230605	2865	14.14	20240417	1.29	N	376290	500	88 억		12299944	N	N	0	N	00	N
116	20240509	140926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3305	-15	5	-0.45	22545690	6857	59.12	3325	3325	3250	4315	2325	3320	3287.98	69.66	0	-453	3400	3360	3280	3240	3160	3380	3260	88	995	500	2320	5	1	17657500	584	63.56	0.58	12	0.04	52.00	5693.00	4750	20230605	-30.42	2865	20240417	15.36	3990	-17.17	20240408	2865	15.36	20240417	4750	-30.42	20230605	2865	15.36	20240417	1.29	N	376290	500	88 억		12299944	N	N	0	N	00	N
117	20240509	131028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	-50	5	-1.51	21324910	6487	55.93	3325	3325	3250	4315	2325	3320	3287.33	69.66	0	-151	3400	3360	3280	3240	3160	3380	3260	88	995	500	2320	5	1	17657500	577	62.88	0.57	12	0.04	52.00	5693.00	4750	20230605	-31.16	2865	20240417	14.14	3990	-18.05	20240408	2865	14.14	20240417	4750	-31.16	20230605	2865	14.14	20240417	1.29	N	376290	500	88 억		12299944	N	N	0	N	00	N
118	20240509	121024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	-10	5	-0.30	7954700	2420	20.86	3325	3325	3250	4315	2325	3320	3287.07	69.66	0	-151	3400	3360	3280	3240	3160	3380	3260	88	995	500	2320	5	1	17657500	584	63.65	0.58	12	0.01	52.00	5693.00	4750	20230605	-30.32	2865	20240417	15.53	3990	-17.04	20240408	2865	15.53	20240417	4750	-30.32	20230605	2865	15.53	20240417	1.29	N	376290	500	88 억		12299944	N	N	0	N	00	N
119	20240509	111009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3295	-25	5	-0.75	6472655	1967	16.96	3325	3325	3250	4315	2325	3320	3290.62	69.66	0	-188	3400	3360	3280	3240	3160	3380	3260	88	995	500	2320	5	1	17657500	582	63.37	0.58	12	0.01	52.00	5693.00	4750	20230605	-30.63	2865	20240417	15.01	3990	-17.42	20240408	2865	15.01	20240417	4750	-30.63	20230605	2865	15.01	20240417	1.29	N	376290	500	88 억		12299944	N	N	0	N	00	N
120	20240509	101013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	-10	5	-0.30	6344220	1928	16.62	3325	3325	3250	4315	2325	3320	3290.57	69.66	0	-188	3400	3360	3280	3240	3160	3380	3260	88	995	500	2320	5	1	17657500	584	63.65	0.58	12	0.01	52.00	5693.00	4750	20230605	-30.32	2865	20240417	15.53	3990	-17.04	20240408	2865	15.53	20240417	4750	-30.32	20230605	2865	15.53	20240417	1.29	N	376290	500	88 억		12299944	N	N	0	N	00	N
121	20240509	091013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	0	3	0.00	69725	21	0.18	3325	3325	3315	4315	2325	3320	3320.24	69.66	0	-1	3400	3360	3280	3240	3160	3380	3260	88	995	500	2320	5	1	17657500	586	63.85	0.58	12	0.00	52.00	5693.00	4750	20230605	-30.11	2865	20240417	15.88	3990	-16.79	20240408	2865	15.88	20240417	4750	-30.11	20230605	2865	15.88	20240417	1.29	N	376290	500	88 억		12299944	N	N	0	N	00	N
122	20240508	161003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	65	2	2.00	37766040	11598	103.61	3245	3320	3200	4230	2280	3255	3256.24	69.65	0	1301	3358	3306	3263	3211	3168	3285	3190	88	975	500	2270	5	1	17657500	586	63.85	0.58	12	0.07	52.00	5693.00	4750	20230605	-30.11	2865	20240417	15.88	3990	-16.79	20240408	2865	15.88	20240417	4750	-30.11	20230605	2865	15.88	20240417	1.29	N	376290	500	88 억		12298630	N	N	0	N	00	N
123	20240508	151007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3315	60	2	1.84	33781860	10388	92.80	3245	3320	3200	4230	2280	3255	3252.01	69.65	0	923	3358	3306	3263	3211	3168	3285	3190	88	975	500	2270	5	1	17657500	585	63.75	0.58	12	0.06	52.00	5693.00	4750	20230605	-30.21	2865	20240417	15.71	3990	-16.92	20240408	2865	15.71	20240417	4750	-30.21	20230605	2865	15.71	20240417	1.29	N	376290	500	88 억		12298630	N	N	0	N	00	N
124	20240508	141001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	15	2	0.46	29740860	9165	81.87	3245	3295	3200	4230	2280	3255	3245.05	69.65	0	1009	3358	3306	3263	3211	3168	3285	3190	88	975	500	2270	5	1	17657500	577	62.88	0.57	12	0.05	52.00	5693.00	4750	20230605	-31.16	2865	20240417	14.14	3990	-18.05	20240408	2865	14.14	20240417	4750	-31.16	20230605	2865	14.14	20240417	1.29	N	376290	500	88 억		12298630	N	N	0	N	00	N
125	20240508	130959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	15	2	0.46	26814310	8270	73.88	3245	3295	3200	4230	2280	3255	3242.36	69.65	0	1009	3358	3306	3263	3211	3168	3285	3190	88	975	500	2270	5	1	17657500	577	62.88	0.57	12	0.05	52.00	5693.00	4750	20230605	-31.16	2865	20240417	14.14	3990	-18.05	20240408	2865	14.14	20240417	4750	-31.16	20230605	2865	14.14	20240417	1.29	N	376290	500	88 억		12298630	N	N	0	N	00	N
126	20240508	120957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	5	2	0.15	25079840	7738	69.13	3245	3295	3200	4230	2280	3255	3241.13	69.65	0	1019	3358	3306	3263	3211	3168	3285	3190	88	975	500	2270	5	1	17657500	576	62.69	0.57	12	0.04	52.00	5693.00	4750	20230605	-31.37	2865	20240417	13.79	3990	-18.30	20240408	2865	13.79	20240417	4750	-31.37	20230605	2865	13.79	20240417	1.29	N	376290	500	88 억		12298630	N	N	0	N	00	N
127	20240508	111038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3255	0	3	0.00	17526210	5412	48.35	3245	3295	3200	4230	2280	3255	3238.40	69.65	0	1019	3358	3306	3263	3211	3168	3285	3190	88	975	500	2270	5	1	17657500	575	62.60	0.57	12	0.03	52.00	5693.00	4750	20230605	-31.47	2865	20240417	13.61	3990	-18.42	20240408	2865	13.61	20240417	4750	-31.47	20230605	2865	13.61	20240417	1.29	N	376290	500	88 억		12298630	N	N	0	N	00	N
128	20240508	101010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	15	2	0.46	16949420	5235	46.77	3245	3295	3200	4230	2280	3255	3237.71	69.65	0	1019	3358	3306	3263	3211	3168	3285	3190	88	975	500	2270	5	1	17657500	577	62.88	0.57	12	0.03	52.00	5693.00	4750	20230605	-31.16	2865	20240417	14.14	3990	-18.05	20240408	2865	14.14	20240417	4750	-31.16	20230605	2865	14.14	20240417	1.29	N	376290	500	88 억		12298630	N	N	0	N	00	N
129	20240508	091013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	15	2	0.46	9608480	2982	26.64	3245	3270	3200	4230	2280	3255	3222.16	69.65	0	430	3358	3306	3263	3211	3168	3285	3190	88	975	500	2270	5	1	17657500	577	62.88	0.57	12	0.02	52.00	5693.00	4750	20230605	-31.16	2865	20240417	14.14	3990	-18.05	20240408	2865	14.14	20240417	4750	-31.16	20230605	2865	14.14	20240417	1.29	N	376290	500	88 억		12298630	N	N	0	N	00	N
130	20240503	161032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	-20	5	-0.60	35034870	10697	39.09	3270	3330	3235	4325	2335	3330	3275.20	69.65	0	-209	3406	3367	3296	3257	3186	3387	3277	88	995	500	2330	5	1	17657500	584	63.65	0.58	12	0.06	52.00	5693.00	4750	20230605	-30.32	2865	20240417	15.53	3990	-17.04	20240408	2865	15.53	20240417	4750	-30.32	20230605	2865	15.53	20240417	1.30	N	376290	500	88 억		12298548	N	N	0	N	00	N
131	20240503	151031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3265	-65	5	-1.95	29903810	9135	33.38	3270	3330	3235	4325	2335	3330	3273.54	69.65	0	-208	3406	3367	3296	3257	3186	3387	3277	88	995	500	2330	5	1	17657500	577	62.79	0.57	12	0.05	52.00	5693.00	4750	20230605	-31.26	2865	20240417	13.96	3990	-18.17	20240408	2865	13.96	20240417	4750	-31.26	20230605	2865	13.96	20240417	1.30	N	376290	500	88 억		12298548	N	N	0	N	00	N
132	20240503	141034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	0	3	0.00	16166865	4922	17.99	3270	3330	3270	4325	2335	3330	3284.61	69.65	0	-260	3406	3367	3296	3257	3186	3387	3277	88	995	500	2330	5	1	17657500	588	64.04	0.58	12	0.03	52.00	5693.00	4750	20230605	-29.89	2865	20240417	16.23	3990	-16.54	20240408	2865	16.23	20240417	4750	-29.89	20230605	2865	16.23	20240417	1.30	N	376290	500	88 억		12298548	N	N	0	N	00	N
133	20240503	131033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	-30	5	-0.90	13226160	4033	14.74	3270	3310	3270	4325	2335	3330	3279.48	69.65	0	134	3406	3367	3296	3257	3186	3387	3277	88	995	500	2330	5	1	17657500	583	63.46	0.58	12	0.02	52.00	5693.00	4750	20230605	-30.53	2865	20240417	15.18	3990	-17.29	20240408	2865	15.18	20240417	4750	-30.53	20230605	2865	15.18	20240417	1.30	N	376290	500	88 억		12298548	N	N	0	N	00	N
134	20240503	121030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3295	-35	5	-1.05	12283370	3747	13.69	3270	3310	3270	4325	2335	3330	3278.19	69.65	0	148	3406	3367	3296	3257	3186	3387	3277	88	995	500	2330	5	1	17657500	582	63.37	0.58	12	0.02	52.00	5693.00	4750	20230605	-30.63	2865	20240417	15.01	3990	-17.42	20240408	2865	15.01	20240417	4750	-30.63	20230605	2865	15.01	20240417	1.30	N	376290	500	88 억		12298548	N	N	0	N	00	N
135	20240503	111030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	-30	5	-0.90	9953920	3038	11.10	3270	3310	3270	4325	2335	3330	3276.47	69.65	0	228	3406	3367	3296	3257	3186	3387	3277	88	995	500	2330	5	1	17657500	583	63.46	0.58	12	0.02	52.00	5693.00	4750	20230605	-30.53	2865	20240417	15.18	3990	-17.29	20240408	2865	15.18	20240417	4750	-30.53	20230605	2865	15.18	20240417	1.30	N	376290	500	88 억		12298548	N	N	0	N	00	N
136	20240503	101025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	-50	5	-1.50	9848300	3006	10.98	3270	3310	3270	4325	2335	3330	3276.21	69.65	0	236	3406	3367	3296	3257	3186	3387	3277	88	995	500	2330	5	1	17657500	579	63.08	0.58	12	0.02	52.00	5693.00	4750	20230605	-30.95	2865	20240417	14.49	3990	-17.79	20240408	2865	14.49	20240417	4750	-30.95	20230605	2865	14.49	20240417	1.30	N	376290	500	88 억		12298548	N	N	0	N	00	N
137	20240503	091021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3305	-25	5	-0.75	5107915	1562	5.71	3270	3305	3270	4325	2335	3330	3270.11	69.65	0	398	3406	3367	3296	3257	3186	3387	3277	88	995	500	2330	5	1	17657500	584	63.56	0.58	12	0.01	52.00	5693.00	4750	20230605	-30.42	2865	20240417	15.36	3990	-17.17	20240408	2865	15.36	20240417	4750	-30.42	20230605	2865	15.36	20240417	1.30	N	376290	500	88 억		12298548	N	N	0	N	00	N
138	20240502	161014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	75	2	2.30	89575730	27363	57.55	3325	3335	3225	4230	2280	3255	3273.61	69.67	0	-3374	3415	3335	3250	3170	3085	3375	3210	88	975	500	2270	5	1	17657500	588	64.04	0.58	12	0.15	52.00	5693.00	4750	20230605	-29.89	2865	20240417	16.23	3990	-16.54	20240408	2865	16.23	20240417	4750	-29.89	20230605	2865	16.23	20240417	1.30	N	376290	500	88 억		12301922	N	N	0	N	00	N
139	20240502	151022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	25	2	0.77	85966205	26278	55.27	3325	3335	3225	4230	2280	3255	3271.41	69.67	0	-3122	3415	3335	3250	3170	3085	3375	3210	88	975	500	2270	5	1	17657500	579	63.08	0.58	12	0.15	52.00	5693.00	4750	20230605	-30.95	2865	20240417	14.49	3990	-17.79	20240408	2865	14.49	20240417	4750	-30.95	20230605	2865	14.49	20240417	1.30	N	376290	500	88 억		12301922	N	N	0	N	00	N
140	20240502	141016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3265	10	2	0.31	62770465	19271	40.53	3325	3325	3225	4230	2280	3255	3257.25	69.67	0	-671	3415	3335	3250	3170	3085	3375	3210	88	975	500	2270	5	1	17657500	577	62.79	0.57	12	0.11	52.00	5693.00	4750	20230605	-31.26	2865	20240417	13.96	3990	-18.17	20240408	2865	13.96	20240417	4750	-31.26	20230605	2865	13.96	20240417	1.30	N	376290	500	88 억		12301922	N	N	0	N	00	N
141	20240502	131012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3265	10	2	0.31	58001710	17801	37.44	3325	3325	3235	4230	2280	3255	3258.34	69.67	0	-1006	3415	3335	3250	3170	3085	3375	3210	88	975	500	2270	5	1	17657500	577	62.79	0.57	12	0.10	52.00	5693.00	4750	20230605	-31.26	2865	20240417	13.96	3990	-18.17	20240408	2865	13.96	20240417	4750	-31.26	20230605	2865	13.96	20240417	1.30	N	376290	500	88 억		12301922	N	N	0	N	00	N
142	20240502	121011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3275	20	2	0.61	49876110	15302	32.18	3325	3325	3250	4230	2280	3255	3259.45	69.67	0	103	3415	3335	3250	3170	3085	3375	3210	88	975	500	2270	5	1	17657500	578	62.98	0.58	12	0.09	52.00	5693.00	4750	20230605	-31.05	2865	20240417	14.31	3990	-17.92	20240408	2865	14.31	20240417	4750	-31.05	20230605	2865	14.31	20240417	1.30	N	376290	500	88 억		12301922	N	N	0	N	00	N
143	20240502	111009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3275	20	2	0.61	19710800	6045	12.71	3325	3325	3250	4230	2280	3255	3260.68	69.67	0	86	3415	3335	3250	3170	3085	3375	3210	88	975	500	2270	5	1	17657500	578	62.98	0.58	12	0.03	52.00	5693.00	4750	20230605	-31.05	2865	20240417	14.31	3990	-17.92	20240408	2865	14.31	20240417	4750	-31.05	20230605	2865	14.31	20240417	1.30	N	376290	500	88 억		12301922	N	N	0	N	00	N
144	20240502	101008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3275	20	2	0.61	18576780	5698	11.98	3325	3325	3250	4230	2280	3255	3260.23	69.67	0	88	3415	3335	3250	3170	3085	3375	3210	88	975	500	2270	5	1	17657500	578	62.98	0.58	12	0.03	52.00	5693.00	4750	20230605	-31.05	2865	20240417	14.31	3990	-17.92	20240408	2865	14.31	20240417	4750	-31.05	20230605	2865	14.31	20240417	1.30	N	376290	500	88 억		12301922	N	N	0	N	00	N
145	20240502	091006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	15	2	0.46	6087675	1857	3.91	3325	3325	3255	4230	2280	3255	3278.23	69.67	0	116	3415	3335	3250	3170	3085	3375	3210	88	975	500	2270	5	1	17657500	577	62.88	0.57	12	0.01	52.00	5693.00	4750	20230605	-31.16	2865	20240417	14.14	3990	-18.05	20240408	2865	14.14	20240417	4750	-31.16	20230605	2865	14.14	20240417	1.30	N	376290	500	88 억		12301922	N	N	0	N	00	N