KissMeData/110990/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	160823	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22450	-750	5	-3.23	6515670150	288882	90.47	22300	23450	22250	30150	16250	23200	22554.64	1.73	0	22346	25233	24216	23633	22616	22033	23925	22325	19	6950	100	13920	50	1	18900000	4243	32.26	2.23	12	1.53	696.00	10061.00	32350	20240426	-30.60	7500	20230601	199.33	32350	-30.60	20240426	16750	34.03	20240402	32350	-30.60	20240426	7500	199.33	20230601	3.13	N	110990	100	18 억		326964	N	N	0	N	00	N
3	20240531	150821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22450	-750	5	-3.23	6109567650	270792	84.80	22300	23450	22250	30150	16250	23200	22561.16	1.73	0	22342	25233	24216	23633	22616	22033	23925	22325	19	6950	100	13920	50	1	18900000	4243	32.26	2.23	12	1.43	696.00	10061.00	32350	20240426	-30.60	7500	20230601	199.33	32350	-30.60	20240426	16750	34.03	20240402	32350	-30.60	20240426	7500	199.33	20230601	3.13	N	110990	100	18 억		326964	N	N	0	N	00	N
4	20240531	140821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22550	-650	5	-2.80	4678650750	206929	64.80	22300	23450	22300	30150	16250	23200	22609.10	1.73	0	25690	25233	24216	23633	22616	22033	23925	22325	19	6950	100	13920	50	1	18900000	4262	32.40	2.24	12	1.09	696.00	10061.00	32350	20240426	-30.29	7500	20230601	200.67	32350	-30.29	20240426	16750	34.63	20240402	32350	-30.29	20240426	7500	200.67	20230601	3.13	N	110990	100	18 억		326964	N	N	0	N	00	N
5	20240531	130825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22550	-650	5	-2.80	4256103700	188196	58.93	22300	23450	22300	30150	16250	23200	22614.36	1.73	0	24944	25233	24216	23633	22616	22033	23925	22325	19	6950	100	13920	50	1	18900000	4262	32.40	2.24	12	1.00	696.00	10061.00	32350	20240426	-30.29	7500	20230601	200.67	32350	-30.29	20240426	16750	34.63	20240402	32350	-30.29	20240426	7500	200.67	20230601	3.13	N	110990	100	18 억		326964	N	N	0	N	00	N
6	20240531	120829	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22700	-500	5	-2.16	3869446000	171064	53.57	22300	23450	22300	30150	16250	23200	22618.88	1.73	0	29098	25233	24216	23633	22616	22033	23925	22325	19	6950	100	13920	50	1	18900000	4290	32.61	2.26	12	0.91	696.00	10061.00	32350	20240426	-29.83	7500	20230601	202.67	32350	-29.83	20240426	16750	35.52	20240402	32350	-29.83	20240426	7500	202.67	20230601	3.13	N	110990	100	18 억		326964	N	N	0	N	00	N
7	20240531	110825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22650	-550	5	-2.37	3555338800	157217	49.23	22300	23450	22300	30150	16250	23200	22613.12	1.73	0	23000	25233	24216	23633	22616	22033	23925	22325	19	6950	100	13920	50	1	18900000	4281	32.54	2.25	12	0.83	696.00	10061.00	32350	20240426	-29.98	7500	20230601	202.00	32350	-29.98	20240426	16750	35.22	20240402	32350	-29.98	20240426	7500	202.00	20230601	3.13	N	110990	100	18 억		326964	N	N	0	N	00	N
8	20240531	100824	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22600	-600	5	-2.59	2903005750	128300	40.18	22300	23450	22300	30150	16250	23200	22625.39	1.73	0	12276	25233	24216	23633	22616	22033	23925	22325	19	6950	100	13920	50	1	18900000	4271	32.47	2.25	12	0.68	696.00	10061.00	32350	20240426	-30.14	7500	20230601	201.33	32350	-30.14	20240426	16750	34.93	20240402	32350	-30.14	20240426	7500	201.33	20230601	3.13	N	110990	100	18 억		326964	N	N	0	N	00	N
9	20240531	090823	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22600	-600	5	-2.59	1016405500	44895	14.06	22300	23450	22300	30150	16250	23200	22635.93	1.73	0	7778	25233	24216	23633	22616	22033	23925	22325	19	6950	100	13920	50	1	18900000	4271	32.47	2.25	12	0.24	696.00	10061.00	32350	20240426	-30.14	7500	20230601	201.33	32350	-30.14	20240426	16750	34.93	20240402	32350	-30.14	20240426	7500	201.33	20230601	3.13	N	110990	100	18 억		326964	N	N	0	N	00	N
10	20240530	160819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23200	-1200	5	-4.92	7428067750	317111	107.18	24450	24650	23050	31700	17100	24400	23424.96	1.71	0	54465	26633	25516	24883	23766	23133	25200	23450	19	7300	100	14640	50	1	18900000	4385	33.33	2.31	12	1.68	696.00	10061.00	32350	20240426	-28.28	7500	20230601	209.33	32350	-28.28	20240426	16750	38.51	20240402	32350	-28.28	20240426	7500	209.33	20230601	3.13	N	110990	100	18 억		322823	N	N	0	N	00	N
11	20240530	150821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23300	-1100	5	-4.51	7110163250	303451	102.56	24450	24650	23050	31700	17100	24400	23431.01	1.71	0	54859	26633	25516	24883	23766	23133	25200	23450	19	7300	100	14640	50	1	18900000	4404	33.48	2.32	12	1.61	696.00	10061.00	32350	20240426	-27.98	7500	20230601	210.67	32350	-27.98	20240426	16750	39.10	20240402	32350	-27.98	20240426	7500	210.67	20230601	3.13	N	110990	100	18 억		322823	N	N	0	N	00	N
12	20240530	140820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23400	-1000	5	-4.10	6466600900	275925	93.26	24450	24650	23050	31700	17100	24400	23436.08	1.71	0	60323	26633	25516	24883	23766	23133	25200	23450	19	7300	100	14640	50	1	18900000	4423	33.62	2.33	12	1.46	696.00	10061.00	32350	20240426	-27.67	7500	20230601	212.00	32350	-27.67	20240426	16750	39.70	20240402	32350	-27.67	20240426	7500	212.00	20230601	3.13	N	110990	100	18 억		322823	N	N	0	N	00	N
13	20240530	130821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23300	-1100	5	-4.51	5922417450	252460	85.33	24450	24650	23050	31700	17100	24400	23458.83	1.71	0	57957	26633	25516	24883	23766	23133	25200	23450	19	7300	100	14640	50	1	18900000	4404	33.48	2.32	12	1.34	696.00	10061.00	32350	20240426	-27.98	7500	20230601	210.67	32350	-27.98	20240426	16750	39.10	20240402	32350	-27.98	20240426	7500	210.67	20230601	3.13	N	110990	100	18 억		322823	N	N	0	N	00	N
14	20240530	120819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23250	-1150	5	-4.71	5523058200	235318	79.53	24450	24650	23050	31700	17100	24400	23470.62	1.71	0	58200	26633	25516	24883	23766	23133	25200	23450	19	7300	100	14640	50	1	18900000	4394	33.41	2.31	12	1.25	696.00	10061.00	32350	20240426	-28.13	7500	20230601	210.00	32350	-28.13	20240426	16750	38.81	20240402	32350	-28.13	20240426	7500	210.00	20230601	3.13	N	110990	100	18 억		322823	N	N	0	N	00	N
15	20240530	110820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23100	-1300	5	-5.33	4898366100	208469	70.46	24450	24650	23050	31700	17100	24400	23496.86	1.71	0	44087	26633	25516	24883	23766	23133	25200	23450	19	7300	100	14640	50	1	18900000	4366	33.19	2.30	12	1.10	696.00	10061.00	32350	20240426	-28.59	7500	20230601	208.00	32350	-28.59	20240426	16750	37.91	20240402	32350	-28.59	20240426	7500	208.00	20230601	3.13	N	110990	100	18 억		322823	N	N	0	N	00	N
16	20240530	100821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23300	-1100	5	-4.51	2597887550	109358	36.96	24450	24650	23250	31700	17100	24400	23755.81	1.71	0	10767	26633	25516	24883	23766	23133	25200	23450	19	7300	100	14640	50	1	18900000	4404	33.48	2.32	12	0.58	696.00	10061.00	32350	20240426	-27.98	7500	20230601	210.67	32350	-27.98	20240426	16750	39.10	20240402	32350	-27.98	20240426	7500	210.67	20230601	3.13	N	110990	100	18 억		322823	N	N	0	N	00	N
17	20240530	090820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24250	-150	5	-0.61	349541700	14364	4.85	24450	24500	24150	31700	17100	24400	24334.57	1.71	0	-3076	26633	25516	24883	23766	23133	25200	23450	19	7300	100	14640	50	1	18900000	4583	34.84	2.41	12	0.08	696.00	10061.00	32350	20240426	-25.04	7500	20230601	223.33	32350	-25.04	20240426	16750	44.78	20240402	32350	-25.04	20240426	7500	223.33	20230601	3.13	N	110990	100	18 억		322823	N	N	0	N	00	N
18	20240529	160813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24400	-300	5	-1.21	7344138150	292575	127.91	25000	26000	24250	32100	17300	24700	25101.98	1.68	0	12646	26100	25400	24900	24200	23700	25150	23950	19	7400	100	14820	50	1	18900000	4612	35.06	2.43	12	1.55	696.00	10061.00	32350	20240426	-24.57	7500	20230601	225.33	32350	-24.57	20240426	16750	45.67	20240402	32350	-24.57	20240426	7500	225.33	20230601	3.34	N	110990	100	18 억		316907	N	N	0	N	00	N
19	20240529	150812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24600	-100	5	-0.40	7012511950	278997	121.98	25000	26000	24250	32100	17300	24700	25134.72	1.68	0	14128	26100	25400	24900	24200	23700	25150	23950	19	7400	100	14820	50	1	18900000	4649	35.34	2.45	12	1.48	696.00	10061.00	32350	20240426	-23.96	7500	20230601	228.00	32350	-23.96	20240426	16750	46.87	20240402	32350	-23.96	20240426	7500	228.00	20230601	3.34	N	110990	100	18 억		316907	N	N	0	N	00	N
20	20240529	140813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24450	-250	5	-1.01	6511459050	258464	113.00	25000	26000	24250	32100	17300	24700	25192.91	1.68	0	15192	26100	25400	24900	24200	23700	25150	23950	19	7400	100	14820	50	1	18900000	4621	35.13	2.43	12	1.37	696.00	10061.00	32350	20240426	-24.42	7500	20230601	226.00	32350	-24.42	20240426	16750	45.97	20240402	32350	-24.42	20240426	7500	226.00	20230601	3.34	N	110990	100	18 억		316907	N	N	0	N	00	N
21	20240529	130816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24500	-200	5	-0.81	5907589700	233712	102.18	25000	26000	24400	32100	17300	24700	25277.22	1.68	0	12059	26100	25400	24900	24200	23700	25150	23950	19	7400	100	14820	50	1	18900000	4631	35.20	2.44	12	1.24	696.00	10061.00	32350	20240426	-24.27	7500	20230601	226.67	32350	-24.27	20240426	16750	46.27	20240402	32350	-24.27	20240426	7500	226.67	20230601	3.34	N	110990	100	18 억		316907	N	N	0	N	00	N
22	20240529	120818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24500	-200	5	-0.81	5544578000	218937	95.72	25000	26000	24400	32100	17300	24700	25324.99	1.68	0	8342	26100	25400	24900	24200	23700	25150	23950	19	7400	100	14820	50	1	18900000	4631	35.20	2.44	12	1.16	696.00	10061.00	32350	20240426	-24.27	7500	20230601	226.67	32350	-24.27	20240426	16750	46.27	20240402	32350	-24.27	20240426	7500	226.67	20230601	3.34	N	110990	100	18 억		316907	N	N	0	N	00	N
23	20240529	110816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24850	150	2	0.61	4733505700	186006	81.32	25000	26000	24800	32100	17300	24700	25448.13	1.68	0	6136	26100	25400	24900	24200	23700	25150	23950	19	7400	100	14820	50	1	18900000	4697	35.70	2.47	12	0.98	696.00	10061.00	32350	20240426	-23.18	7500	20230601	231.33	32350	-23.18	20240426	16750	48.36	20240402	32350	-23.18	20240426	7500	231.33	20230601	3.34	N	110990	100	18 억		316907	N	N	0	N	00	N
24	20240529	100814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25200	500	2	2.02	3954911500	154920	67.73	25000	26000	24950	32100	17300	24700	25528.73	1.68	0	15884	26100	25400	24900	24200	23700	25150	23950	19	7400	100	14820	50	1	18900000	4763	36.21	2.50	12	0.82	696.00	10061.00	32350	20240426	-22.10	7500	20230601	236.00	32350	-22.10	20240426	16750	50.45	20240402	32350	-22.10	20240426	7500	236.00	20230601	3.34	N	110990	100	18 억		316907	N	N	0	N	00	N
25	20240529	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25800	1100	2	4.45	1673911850	65546	28.66	25000	26000	24950	32100	17300	24700	25537.97	1.68	0	10147	26100	25400	24900	24200	23700	25150	23950	19	7400	100	14820	50	1	18900000	4876	37.07	2.56	12	0.35	696.00	10061.00	32350	20240426	-20.25	7500	20230601	244.00	32350	-20.25	20240426	16750	54.03	20240402	32350	-20.25	20240426	7500	244.00	20230601	3.34	N	110990	100	18 억		316907	N	N	0	N	00	N
26	20240528	160808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24700	-500	5	-1.98	5621672250	226009	64.99	25100	25600	24400	32750	17650	25200	24874.40	1.65	0	29089	26466	25832	24816	24182	23166	26150	24500	19	7550	100	15120	50	1	18900000	4668	35.49	2.46	12	1.20	696.00	10061.00	32350	20240426	-23.65	7500	20230601	229.33	32350	-23.65	20240426	16750	47.46	20240402	32350	-23.65	20240426	7500	229.33	20230601	3.35	N	110990	100	18 억		312286	N	N	0	N	00	N
27	20240528	150811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24800	-400	5	-1.59	5317713250	213726	61.46	25100	25600	24400	32750	17650	25200	24880.98	1.65	0	27398	26466	25832	24816	24182	23166	26150	24500	19	7550	100	15120	50	1	18900000	4687	35.63	2.46	12	1.13	696.00	10061.00	32350	20240426	-23.34	7500	20230601	230.67	32350	-23.34	20240426	16750	48.06	20240402	32350	-23.34	20240426	7500	230.67	20230601	3.35	N	110990	100	18 억		312286	N	N	0	N	00	N
28	20240528	140812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24700	-500	5	-1.98	4956963300	199168	57.27	25100	25600	24400	32750	17650	25200	24888.35	1.65	0	26933	26466	25832	24816	24182	23166	26150	24500	19	7550	100	15120	50	1	18900000	4668	35.49	2.46	12	1.05	696.00	10061.00	32350	20240426	-23.65	7500	20230601	229.33	32350	-23.65	20240426	16750	47.46	20240402	32350	-23.65	20240426	7500	229.33	20230601	3.35	N	110990	100	18 억		312286	N	N	0	N	00	N
29	20240528	130808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24600	-600	5	-2.38	4531769350	181880	52.30	25100	25600	24400	32750	17650	25200	24916.26	1.65	0	22165	26466	25832	24816	24182	23166	26150	24500	19	7550	100	15120	50	1	18900000	4649	35.34	2.45	12	0.96	696.00	10061.00	32350	20240426	-23.96	7500	20230601	228.00	32350	-23.96	20240426	16750	46.87	20240402	32350	-23.96	20240426	7500	228.00	20230601	3.35	N	110990	100	18 억		312286	N	N	0	N	00	N
30	20240528	120809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24600	-600	5	-2.38	4282016200	171737	49.38	25100	25600	24400	32750	17650	25200	24933.57	1.65	0	19887	26466	25832	24816	24182	23166	26150	24500	19	7550	100	15120	50	1	18900000	4649	35.34	2.45	12	0.91	696.00	10061.00	32350	20240426	-23.96	7500	20230601	228.00	32350	-23.96	20240426	16750	46.87	20240402	32350	-23.96	20240426	7500	228.00	20230601	3.35	N	110990	100	18 억		312286	N	N	0	N	00	N
31	20240528	110753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24700	-500	5	-1.98	3297270650	131601	37.84	25100	25600	24500	32750	17650	25200	25055.06	1.65	0	10924	26466	25832	24816	24182	23166	26150	24500	19	7550	100	15120	50	1	18900000	4668	35.49	2.46	12	0.70	696.00	10061.00	32350	20240426	-23.65	7500	20230601	229.33	32350	-23.65	20240426	16750	47.46	20240402	32350	-23.65	20240426	7500	229.33	20230601	3.35	N	110990	100	18 억		312286	N	N	0	N	00	N
32	20240528	100810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25350	150	2	0.60	1812243000	71626	20.60	25100	25600	24950	32750	17650	25200	25301.47	1.65	0	5899	26466	25832	24816	24182	23166	26150	24500	19	7550	100	15120	50	1	18900000	4791	36.42	2.52	12	0.38	696.00	10061.00	32350	20240426	-21.64	7500	20230601	238.00	32350	-21.64	20240426	16750	51.34	20240402	32350	-21.64	20240426	7500	238.00	20230601	3.35	N	110990	100	18 억		312286	N	N	0	N	00	N
33	20240528	090811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25200	0	3	0.00	240017650	9565	2.75	25100	25300	24950	32750	17650	25200	25093.32	1.65	0	2076	26466	25832	24816	24182	23166	26150	24500	19	7550	100	15120	50	1	18900000	4763	36.21	2.50	12	0.05	696.00	10061.00	32350	20240426	-22.10	7500	20230601	236.00	32350	-22.10	20240426	16750	50.45	20240402	32350	-22.10	20240426	7500	236.00	20230601	3.35	N	110990	100	18 억		312286	N	N	0	N	00	N
34	20240527	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25200	950	2	3.92	8539972750	344569	64.78	24100	25450	23800	31500	17000	24250	24784.36	1.40	0	64705	26550	25400	24800	23650	23050	25100	23350	19	7250	100	14550	50	1	18900000	4763	36.21	2.50	12	1.82	696.00	10061.00	32350	20240426	-22.10	7430	20230518	239.17	32350	-22.10	20240426	16750	50.45	20240402	32350	-22.10	20240426	7500	236.00	20230601	3.24	N	110990	100	18 억		265158	N	N	0	N	00	N
35	20240527	150811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25200	950	2	3.92	8186704050	330548	62.14	24100	25450	23800	31500	17000	24250	24767.07	1.40	0	61033	26550	25400	24800	23650	23050	25100	23350	19	7250	100	14550	50	1	18900000	4763	36.21	2.50	12	1.75	696.00	10061.00	32350	20240426	-22.10	7430	20230518	239.17	32350	-22.10	20240426	16750	50.45	20240402	32350	-22.10	20240426	7500	236.00	20230601	3.24	N	110990	100	18 억		265158	N	N	0	N	00	N
36	20240527	140808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24950	700	2	2.89	6479424600	262684	49.39	24100	25300	23800	31500	17000	24250	24666.24	1.40	0	33191	26550	25400	24800	23650	23050	25100	23350	19	7250	100	14550	50	1	18900000	4716	35.85	2.48	12	1.39	696.00	10061.00	32350	20240426	-22.87	7430	20230518	235.80	32350	-22.87	20240426	16750	48.96	20240402	32350	-22.87	20240426	7500	232.67	20230601	3.24	N	110990	100	18 억		265158	N	N	0	N	00	N
37	20240527	130807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25000	750	2	3.09	5844751650	237266	44.61	24100	25300	23800	31500	17000	24250	24633.76	1.40	0	33250	26550	25400	24800	23650	23050	25100	23350	19	7250	100	14550	50	1	18900000	4725	35.92	2.48	12	1.26	696.00	10061.00	32350	20240426	-22.72	7430	20230518	236.47	32350	-22.72	20240426	16750	49.25	20240402	32350	-22.72	20240426	7500	233.33	20230601	3.24	N	110990	100	18 억		265158	N	N	0	N	00	N
38	20240527	120808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24850	600	2	2.47	5419812950	220289	41.42	24100	25300	23800	31500	17000	24250	24603.20	1.40	0	27683	26550	25400	24800	23650	23050	25100	23350	19	7250	100	14550	50	1	18900000	4697	35.70	2.47	12	1.17	696.00	10061.00	32350	20240426	-23.18	7430	20230518	234.45	32350	-23.18	20240426	16750	48.36	20240402	32350	-23.18	20240426	7500	231.33	20230601	3.24	N	110990	100	18 억		265158	N	N	0	N	00	N
39	20240527	110808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25100	850	2	3.51	5034105550	204819	38.51	24100	25300	23800	31500	17000	24250	24578.32	1.40	0	25662	26550	25400	24800	23650	23050	25100	23350	19	7250	100	14550	50	1	18900000	4744	36.06	2.49	12	1.08	696.00	10061.00	32350	20240426	-22.41	7430	20230518	237.82	32350	-22.41	20240426	16750	49.85	20240402	32350	-22.41	20240426	7500	234.67	20230601	3.24	N	110990	100	18 억		265158	N	N	0	N	00	N
40	20240527	100806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24900	650	2	2.68	3185791750	131011	24.63	24100	24950	23800	31500	17000	24250	24316.98	1.40	0	11884	26550	25400	24800	23650	23050	25100	23350	19	7250	100	14550	50	1	18900000	4706	35.78	2.47	12	0.69	696.00	10061.00	32350	20240426	-23.03	7430	20230518	235.13	32350	-23.03	20240426	16750	48.66	20240402	32350	-23.03	20240426	7500	232.00	20230601	3.24	N	110990	100	18 억		265158	N	N	0	N	00	N
41	20240527	090807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24400	150	2	0.62	364439350	15039	2.83	24100	24550	24100	31500	17000	24250	24232.95	1.40	0	2533	26550	25400	24800	23650	23050	25100	23350	19	7250	100	14550	50	1	18900000	4612	35.06	2.43	12	0.08	696.00	10061.00	32350	20240426	-24.57	7430	20230518	228.40	32350	-24.57	20240426	16750	45.67	20240402	32350	-24.57	20240426	7500	225.33	20230601	3.24	N	110990	100	18 억		265158	N	N	0	N	00	N
42	20240524	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24250	-2050	5	-7.79	12975775450	526323	130.04	25950	25950	24200	34150	18450	26300	24653.32	1.11	0	32342	29100	27700	27000	25600	24900	27350	25250	19	7850	100	15780	50	1	18900000	4583	34.84	2.41	12	2.78	696.00	10061.00	32350	20240426	-25.04	7260	20230517	234.02	32350	-25.04	20240426	16750	44.78	20240402	32350	-25.04	20240426	7500	223.33	20230601	3.33	N	110990	100	18 억		210560	N	N	0	N	00	N
43	20240524	150725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24350	-1950	5	-7.41	11972760800	485066	119.85	25950	25950	24200	34150	18450	26300	24681.48	1.11	0	30262	29100	27700	27000	25600	24900	27350	25250	19	7850	100	15780	50	1	18900000	4602	34.99	2.42	12	2.57	696.00	10061.00	32350	20240426	-24.73	7260	20230517	235.40	32350	-24.73	20240426	16750	45.37	20240402	32350	-24.73	20240426	7500	224.67	20230601	3.33	N	110990	100	18 억		210560	N	N	0	N	00	N
44	20240524	140729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24350	-1950	5	-7.41	10705932500	433086	107.00	25950	25950	24200	34150	18450	26300	24718.72	1.11	0	23428	29100	27700	27000	25600	24900	27350	25250	19	7850	100	15780	50	1	18900000	4602	34.99	2.42	12	2.29	696.00	10061.00	32350	20240426	-24.73	7260	20230517	235.40	32350	-24.73	20240426	16750	45.37	20240402	32350	-24.73	20240426	7500	224.67	20230601	3.33	N	110990	100	18 억		210560	N	N	0	N	00	N
45	20240524	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24250	-2050	5	-7.79	9417813650	379994	93.89	25950	25950	24200	34150	18450	26300	24782.60	1.11	0	17929	29100	27700	27000	25600	24900	27350	25250	19	7850	100	15780	50	1	18900000	4583	34.84	2.41	12	2.01	696.00	10061.00	32350	20240426	-25.04	7260	20230517	234.02	32350	-25.04	20240426	16750	44.78	20240402	32350	-25.04	20240426	7500	223.33	20230601	3.33	N	110990	100	18 억		210560	N	N	0	N	00	N
46	20240524	120728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24250	-2050	5	-7.79	8287404050	333457	82.39	25950	25950	24200	34150	18450	26300	24851.35	1.11	0	12259	29100	27700	27000	25600	24900	27350	25250	19	7850	100	15780	50	1	18900000	4583	34.84	2.41	12	1.76	696.00	10061.00	32350	20240426	-25.04	7260	20230517	234.02	32350	-25.04	20240426	16750	44.78	20240402	32350	-25.04	20240426	7500	223.33	20230601	3.33	N	110990	100	18 억		210560	N	N	0	N	00	N
47	20240524	110725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24550	-1750	5	-6.65	6757904300	270913	66.93	25950	25950	24200	34150	18450	26300	24943.03	1.11	0	10463	29100	27700	27000	25600	24900	27350	25250	19	7850	100	15780	50	1	18900000	4640	35.27	2.44	12	1.43	696.00	10061.00	32350	20240426	-24.11	7260	20230517	238.15	32350	-24.11	20240426	16750	46.57	20240402	32350	-24.11	20240426	7500	227.33	20230601	3.33	N	110990	100	18 억		210560	N	N	0	N	00	N
48	20240524	100731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25200	-1100	5	-4.18	3371043100	133471	32.98	25950	25950	24950	34150	18450	26300	25253.77	1.11	0	4544	29100	27700	27000	25600	24900	27350	25250	19	7850	100	15780	50	1	18900000	4763	36.21	2.50	12	0.71	696.00	10061.00	32350	20240426	-22.10	7260	20230517	247.11	32350	-22.10	20240426	16750	50.45	20240402	32350	-22.10	20240426	7500	236.00	20230601	3.33	N	110990	100	18 억		210560	N	N	0	N	00	N
49	20240524	090726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25600	-700	5	-2.66	645114050	25118	6.21	25950	25950	25450	34150	18450	26300	25673.89	1.11	0	3966	29100	27700	27000	25600	24900	27350	25250	19	7850	100	15780	50	1	18900000	4838	36.78	2.54	12	0.13	696.00	10061.00	32350	20240426	-20.87	7260	20230517	252.62	32350	-20.87	20240426	16750	52.84	20240402	32350	-20.87	20240426	7500	241.33	20230601	3.33	N	110990	100	18 억		210560	N	N	0	N	00	N
50	20240523	160723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26300	-1100	5	-4.01	10833428550	398626	104.44	28100	28400	26300	35600	19200	27400	27179.04	1.38	0	-50566	28733	28066	27333	26666	25933	27700	26300	19	8200	100	16440	50	1	18900000	4971	37.79	2.61	12	2.11	696.00	10061.00	32350	20240426	-18.70	7210	20230516	264.77	32350	-18.70	20240426	16750	57.01	20240402	32350	-18.70	20240426	7500	250.67	20230601	3.23	N	110990	100	18 억		261115	N	N	0	N	00	N
51	20240523	150728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26350	-1050	5	-3.83	10274690900	377408	98.88	28100	28400	26300	35600	19200	27400	27224.36	1.38	0	-47923	28733	28066	27333	26666	25933	27700	26300	19	8200	100	16440	50	1	18900000	4980	37.86	2.62	12	2.00	696.00	10061.00	32350	20240426	-18.55	7210	20230516	265.46	32350	-18.55	20240426	16750	57.31	20240402	32350	-18.55	20240426	7500	251.33	20230601	3.23	N	110990	100	18 억		261115	N	N	0	N	00	N
52	20240523	140729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26750	-650	5	-2.37	8619707400	314986	82.52	28100	28400	26650	35600	19200	27400	27365.37	1.38	0	-39485	28733	28066	27333	26666	25933	27700	26300	19	8200	100	16440	50	1	18900000	5056	38.43	2.66	12	1.67	696.00	10061.00	32350	20240426	-17.31	7210	20230516	271.01	32350	-17.31	20240426	16750	59.70	20240402	32350	-17.31	20240426	7500	256.67	20230601	3.23	N	110990	100	18 억		261115	N	N	0	N	00	N
53	20240523	130727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27200	-200	5	-0.73	6694841650	243570	63.81	28100	28400	26750	35600	19200	27400	27486.31	1.38	0	-38369	28733	28066	27333	26666	25933	27700	26300	19	8200	100	16440	50	1	18900000	5141	39.08	2.70	12	1.29	696.00	10061.00	32350	20240426	-15.92	7210	20230516	277.25	32350	-15.92	20240426	16750	62.39	20240402	32350	-15.92	20240426	7500	262.67	20230601	3.23	N	110990	100	18 억		261115	N	N	0	N	00	N
54	20240523	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27250	-150	5	-0.55	5890042550	213878	56.04	28100	28400	26750	35600	19200	27400	27539.26	1.38	0	-34151	28733	28066	27333	26666	25933	27700	26300	19	8200	100	16440	50	1	18900000	5150	39.15	2.71	12	1.13	696.00	10061.00	32350	20240426	-15.77	7210	20230516	277.95	32350	-15.77	20240426	16750	62.69	20240402	32350	-15.77	20240426	7500	263.33	20230601	3.23	N	110990	100	18 억		261115	N	N	0	N	00	N
55	20240523	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27300	-100	5	-0.36	5496183500	199444	52.25	28100	28400	26750	35600	19200	27400	27557.53	1.38	0	-34874	28733	28066	27333	26666	25933	27700	26300	19	8200	100	16440	50	1	18900000	5160	39.22	2.71	12	1.06	696.00	10061.00	32350	20240426	-15.61	7210	20230516	278.64	32350	-15.61	20240426	16750	62.99	20240402	32350	-15.61	20240426	7500	264.00	20230601	3.23	N	110990	100	18 억		261115	N	N	0	N	00	N
56	20240523	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27350	-50	5	-0.18	4279189250	154901	40.58	28100	28400	26750	35600	19200	27400	27625.32	1.38	0	-31657	28733	28066	27333	26666	25933	27700	26300	19	8200	100	16440	50	1	18900000	5169	39.30	2.72	12	0.82	696.00	10061.00	32350	20240426	-15.46	7210	20230516	279.33	32350	-15.46	20240426	16750	63.28	20240402	32350	-15.46	20240426	7500	264.67	20230601	3.23	N	110990	100	18 억		261115	N	N	0	N	00	N
57	20240523	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27600	200	2	0.73	2053613150	73088	19.15	28100	28400	27550	35600	19200	27400	28097.82	1.38	0	-19659	28733	28066	27333	26666	25933	27700	26300	19	8200	100	16440	50	1	18900000	5216	39.66	2.74	12	0.39	696.00	10061.00	32350	20240426	-14.68	7210	20230516	282.80	32350	-14.68	20240426	16750	64.78	20240402	32350	-14.68	20240426	7500	268.00	20230601	3.23	N	110990	100	18 억		261115	N	N	0	N	00	N
58	20240522	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27400	-100	5	-0.36	10266647950	375687	79.19	28000	28000	26600	35750	19250	27500	27327.54	1.40	0	-2490	28566	28032	27166	26632	25766	27600	26200	19	8250	100	16500	50	1	18900000	5179	39.37	2.72	12	1.99	696.00	10061.00	32350	20240426	-15.30	7210	20230516	280.03	32350	-15.30	20240426	16750	63.58	20240402	32350	-15.30	20240426	7500	265.33	20230601	3.34	N	110990	100	18 억		264308	N	N	0	N	00	N
59	20240522	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27450	-50	5	-0.18	9452162850	345940	72.92	28000	28000	26600	35750	19250	27500	27323.13	1.40	0	-354	28566	28032	27166	26632	25766	27600	26200	19	8250	100	16500	50	1	18900000	5188	39.44	2.73	12	1.83	696.00	10061.00	32350	20240426	-15.15	7210	20230516	280.72	32350	-15.15	20240426	16750	63.88	20240402	32350	-15.15	20240426	7500	266.00	20230601	3.34	N	110990	100	18 억		264308	N	N	0	N	00	N
60	20240522	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27550	50	2	0.18	7429673200	272660	57.47	28000	28000	26600	35750	19250	27500	27248.86	1.40	0	-7369	28566	28032	27166	26632	25766	27600	26200	19	8250	100	16500	50	1	18900000	5207	39.58	2.74	12	1.44	696.00	10061.00	32350	20240426	-14.84	7210	20230516	282.11	32350	-14.84	20240426	16750	64.48	20240402	32350	-14.84	20240426	7500	267.33	20230601	3.34	N	110990	100	18 억		264308	N	N	0	N	00	N
61	20240522	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27500	0	3	0.00	6567600400	241333	50.87	28000	28000	26600	35750	19250	27500	27213.85	1.40	0	-4400	28566	28032	27166	26632	25766	27600	26200	19	8250	100	16500	50	1	18900000	5198	39.51	2.73	12	1.28	696.00	10061.00	32350	20240426	-14.99	7210	20230516	281.41	32350	-14.99	20240426	16750	64.18	20240402	32350	-14.99	20240426	7500	266.67	20230601	3.34	N	110990	100	18 억		264308	N	N	0	N	00	N
62	20240522	120810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27300	-200	5	-0.73	5664756000	208508	43.95	28000	28000	26600	35750	19250	27500	27168.05	1.40	0	-5413	28566	28032	27166	26632	25766	27600	26200	19	8250	100	16500	50	1	18900000	5160	39.22	2.71	12	1.10	696.00	10061.00	32350	20240426	-15.61	7210	20230516	278.64	32350	-15.61	20240426	16750	62.99	20240402	32350	-15.61	20240426	7500	264.00	20230601	3.34	N	110990	100	18 억		264308	N	N	0	N	00	N
63	20240522	110724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27250	-250	5	-0.91	4895098800	180225	37.99	28000	28000	26600	35750	19250	27500	27161.04	1.40	0	-6602	28566	28032	27166	26632	25766	27600	26200	19	8250	100	16500	50	1	18900000	5150	39.15	2.71	12	0.95	696.00	10061.00	32350	20240426	-15.77	7210	20230516	277.95	32350	-15.77	20240426	16750	62.69	20240402	32350	-15.77	20240426	7500	263.33	20230601	3.34	N	110990	100	18 억		264308	N	N	0	N	00	N
64	20240522	100722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26850	-650	5	-2.36	2968817150	109786	23.14	28000	28000	26600	35750	19250	27500	27041.86	1.40	0	-15057	28566	28032	27166	26632	25766	27600	26200	19	8250	100	16500	50	1	18900000	5075	38.58	2.67	12	0.58	696.00	10061.00	32350	20240426	-17.00	7210	20230516	272.40	32350	-17.00	20240426	16750	60.30	20240402	32350	-17.00	20240426	7500	258.00	20230601	3.34	N	110990	100	18 억		264308	N	N	0	N	00	N
65	20240522	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27000	-500	5	-1.82	655229850	23924	5.04	28000	28000	26850	35750	19250	27500	27387.97	1.40	0	-9182	28566	28032	27166	26632	25766	27600	26200	19	8250	100	16500	50	1	18900000	5103	38.79	2.68	12	0.13	696.00	10061.00	32350	20240426	-16.54	7210	20230516	274.48	32350	-16.54	20240426	16750	61.19	20240402	32350	-16.54	20240426	7500	260.00	20230601	3.34	N	110990	100	18 억		264308	N	N	0	N	00	N
66	20240521	160714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27500	800	2	3.00	12700666750	467993	86.56	27650	27700	26300	34700	18700	26700	27138.48	1.52	0	-83167	28533	27616	26783	25866	25033	27200	25450	19	8000	100	16020	50	1	18900000	5198	39.51	2.73	12	2.48	696.00	10061.00	32350	20240426	-14.99	7210	20230516	281.41	32350	-14.99	20240426	16750	64.18	20240402	32350	-14.99	20240426	7500	266.67	20230601	3.35	N	110990	100	18 억		287886	N	N	0	N	00	N
67	20240521	150720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27450	750	2	2.81	11945317650	440446	81.46	27650	27700	26300	34700	18700	26700	27120.96	1.52	0	-69165	28533	27616	26783	25866	25033	27200	25450	19	8000	100	16020	50	1	18900000	5188	39.44	2.73	12	2.33	696.00	10061.00	32350	20240426	-15.15	7210	20230516	280.72	32350	-15.15	20240426	16750	63.88	20240402	32350	-15.15	20240426	7500	266.00	20230601	3.35	N	110990	100	18 억		287886	N	N	0	N	00	N
68	20240521	140718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27300	600	2	2.25	10397862050	383995	71.02	27650	27700	26300	34700	18700	26700	27078.12	1.52	0	-56002	28533	27616	26783	25866	25033	27200	25450	19	8000	100	16020	50	1	18900000	5160	39.22	2.71	12	2.03	696.00	10061.00	32350	20240426	-15.61	7210	20230516	278.64	32350	-15.61	20240426	16750	62.99	20240402	32350	-15.61	20240426	7500	264.00	20230601	3.35	N	110990	100	18 억		287886	N	N	0	N	00	N
69	20240521	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26900	200	2	0.75	7867871400	291605	53.93	27650	27700	26300	34700	18700	26700	26981.26	1.52	0	-49894	28533	27616	26783	25866	25033	27200	25450	19	8000	100	16020	50	1	18900000	5084	38.65	2.67	12	1.54	696.00	10061.00	32350	20240426	-16.85	7210	20230516	273.09	32350	-16.85	20240426	16750	60.60	20240402	32350	-16.85	20240426	7500	258.67	20230601	3.35	N	110990	100	18 억		287886	N	N	0	N	00	N
70	20240521	120719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26700	0	3	0.00	7226000000	267782	49.53	27650	27700	26300	34700	18700	26700	26984.64	1.52	0	-51244	28533	27616	26783	25866	25033	27200	25450	19	8000	100	16020	50	1	18900000	5046	38.36	2.65	12	1.42	696.00	10061.00	32350	20240426	-17.47	7210	20230516	270.32	32350	-17.47	20240426	16750	59.40	20240402	32350	-17.47	20240426	7500	256.00	20230601	3.35	N	110990	100	18 억		287886	N	N	0	N	00	N
71	20240521	110719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26750	50	2	0.19	6179173800	228453	42.25	27650	27700	26300	34700	18700	26700	27047.90	1.52	0	-43815	28533	27616	26783	25866	25033	27200	25450	19	8000	100	16020	50	1	18900000	5056	38.43	2.66	12	1.21	696.00	10061.00	32350	20240426	-17.31	7210	20230516	271.01	32350	-17.31	20240426	16750	59.70	20240402	32350	-17.31	20240426	7500	256.67	20230601	3.35	N	110990	100	18 억		287886	N	N	0	N	00	N
72	20240521	100719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26400	-300	5	-1.12	4731730200	174339	32.24	27650	27700	26300	34700	18700	26700	27140.97	1.52	0	-27929	28533	27616	26783	25866	25033	27200	25450	19	8000	100	16020	50	1	18900000	4990	37.93	2.62	12	0.92	696.00	10061.00	32350	20240426	-18.39	7210	20230516	266.16	32350	-18.39	20240426	16750	57.61	20240402	32350	-18.39	20240426	7500	252.00	20230601	3.35	N	110990	100	18 억		287886	N	N	0	N	00	N
73	20240521	090715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27500	800	2	3.00	1656535750	60157	11.13	27650	27700	27300	34700	18700	26700	27536.87	1.52	0	-8979	28533	27616	26783	25866	25033	27200	25450	19	8000	100	16020	50	1	18900000	5198	39.51	2.73	12	0.32	696.00	10061.00	32350	20240426	-14.99	7210	20230516	281.41	32350	-14.99	20240426	16750	64.18	20240402	32350	-14.99	20240426	7500	266.67	20230601	3.35	N	110990	100	18 억		287886	N	N	0	N	00	N
74	20240517	160720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27750	-300	5	-1.07	11264170850	406574	17.45	28200	28250	27150	36450	19650	28050	27704.96	1.77	0	-80815	30883	29466	28083	26666	25283	30175	27375	19	8400	100	16830	50	1	18900000	5245	39.87	2.76	12	2.15	696.00	10061.00	32350	20240426	-14.22	7210	20230516	284.88	32350	-14.22	20240426	16750	65.67	20240402	32350	-14.22	20240426	7260	282.23	20230517	3.42	N	110990	100	18 억		334566	N	N	772	N	00	N
75	20240517	150722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27800	-250	5	-0.89	10825478150	390740	16.77	28200	28250	27150	36450	19650	28050	27704.99	1.77	0	-76263	30883	29466	28083	26666	25283	30175	27375	19	8400	100	16830	50	1	18900000	5254	39.94	2.76	12	2.07	696.00	10061.00	32350	20240426	-14.06	7210	20230516	285.58	32350	-14.06	20240426	16750	65.97	20240402	32350	-14.06	20240426	7260	282.92	20230517	3.42	N	110990	100	18 억		334566	N	N	772	N	00	N
76	20240517	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27700	-350	5	-1.25	9642018000	348231	14.95	28200	28250	27150	36450	19650	28050	27688.48	1.77	0	-57140	30883	29466	28083	26666	25283	30175	27375	19	8400	100	16830	50	1	18900000	5235	39.80	2.75	12	1.84	696.00	10061.00	32350	20240426	-14.37	7210	20230516	284.19	32350	-14.37	20240426	16750	65.37	20240402	32350	-14.37	20240426	7260	281.54	20230517	3.42	N	110990	100	18 억		334566	N	N	772	N	00	N
77	20240517	130711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27550	-500	5	-1.78	8926612850	322377	13.84	28200	28250	27150	36450	19650	28050	27689.88	1.77	0	-49276	30883	29466	28083	26666	25283	30175	27375	19	8400	100	16830	50	1	18900000	5207	39.58	2.74	12	1.71	696.00	10061.00	32350	20240426	-14.84	7210	20230516	282.11	32350	-14.84	20240426	16750	64.48	20240402	32350	-14.84	20240426	7260	279.48	20230517	3.42	N	110990	100	18 억		334566	N	N	772	N	00	N
78	20240517	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27350	-700	5	-2.50	8388131300	302745	12.99	28200	28250	27150	36450	19650	28050	27706.82	1.77	0	-44313	30883	29466	28083	26666	25283	30175	27375	19	8400	100	16830	50	1	18900000	5169	39.30	2.72	12	1.60	696.00	10061.00	32350	20240426	-15.46	7210	20230516	279.33	32350	-15.46	20240426	16750	63.28	20240402	32350	-15.46	20240426	7260	276.72	20230517	3.42	N	110990	100	18 억		334566	N	N	772	N	00	N
79	20240517	110712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27500	-550	5	-1.96	7401770700	266690	11.45	28200	28250	27300	36450	19650	28050	27754.12	1.77	0	-43032	30883	29466	28083	26666	25283	30175	27375	19	8400	100	16830	50	1	18900000	5198	39.51	2.73	12	1.41	696.00	10061.00	32350	20240426	-14.99	7210	20230516	281.41	32350	-14.99	20240426	16750	64.18	20240402	32350	-14.99	20240426	7260	278.79	20230517	3.42	N	110990	100	18 억		334566	N	N	772	N	00	N
80	20240517	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27800	-250	5	-0.89	5489654900	197446	8.47	28200	28250	27300	36450	19650	28050	27803.21	1.77	0	-31325	30883	29466	28083	26666	25283	30175	27375	19	8400	100	16830	50	1	18900000	5254	39.94	2.76	12	1.04	696.00	10061.00	32350	20240426	-14.06	7210	20230516	285.58	32350	-14.06	20240426	16750	65.97	20240402	32350	-14.06	20240426	7260	282.92	20230517	3.42	N	110990	100	18 억		334566	N	N	772	N	00	N
81	20240517	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27400	-650	5	-2.32	1963349650	70564	3.03	28200	28250	27300	36450	19650	28050	27823.39	1.77	0	-17742	30883	29466	28083	26666	25283	30175	27375	19	8400	100	16830	50	1	18900000	5179	39.37	2.72	12	0.37	696.00	10061.00	32350	20240426	-15.30	7210	20230516	280.03	32350	-15.30	20240426	16750	63.58	20240402	32350	-15.30	20240426	7260	277.41	20230517	3.42	N	110990	100	18 억		334566	N	N	772	N	00	N
82	20240516	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28050	2650	2	10.43	65519958750	2318344	465.63	26900	29500	26700	33000	17800	25400	28261.85	1.46	0	60148	26533	25966	25133	24566	23733	26250	24850	19	7600	100	15240	50	1	18900000	5301	40.30	2.79	12	12.27	696.00	10061.00	32350	20240426	-13.29	7210	20230516	289.04	32350	-13.29	20240426	16750	67.46	20240402	32350	-13.29	20240426	7210	289.04	20230516	3.39	N	110990	100	18 억		275010	N	N	772	N	00	N
83	20240516	150705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28000	2600	2	10.24	63826255600	2257945	453.50	26900	29500	26700	33000	17800	25400	28267.44	1.46	0	84026	26533	25966	25133	24566	23733	26250	24850	19	7600	100	15240	50	1	18900000	5292	40.23	2.78	12	11.95	696.00	10061.00	32350	20240426	-13.45	7210	20230516	288.35	32350	-13.45	20240426	16750	67.16	20240402	32350	-13.45	20240426	7210	288.35	20230516	3.39	N	110990	100	18 억		275010	N	N	0	N	00	N
84	20240516	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28200	2800	2	11.02	59493269200	2102510	422.28	26900	29500	26700	33000	17800	25400	28296.34	1.46	0	86988	26533	25966	25133	24566	23733	26250	24850	19	7600	100	15240	50	1	18900000	5330	40.52	2.80	12	11.12	696.00	10061.00	32350	20240426	-12.83	7210	20230516	291.12	32350	-12.83	20240426	16750	68.36	20240402	32350	-12.83	20240426	7210	291.12	20230516	3.39	N	110990	100	18 억		275010	N	N	0	N	00	N
85	20240516	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28400	3000	2	11.81	56655769550	2002214	402.14	26900	29500	26700	33000	17800	25400	28296.60	1.46	0	80651	26533	25966	25133	24566	23733	26250	24850	19	7600	100	15240	50	1	18900000	5368	40.80	2.82	12	10.59	696.00	10061.00	32350	20240426	-12.21	7210	20230516	293.90	32350	-12.21	20240426	16750	69.55	20240402	32350	-12.21	20240426	7210	293.90	20230516	3.39	N	110990	100	18 억		275010	N	N	0	N	00	N
86	20240516	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28400	3000	2	11.81	53814145300	1902213	382.05	26900	29500	26700	33000	17800	25400	28290.32	1.46	0	83462	26533	25966	25133	24566	23733	26250	24850	19	7600	100	15240	50	1	18900000	5368	40.80	2.82	12	10.06	696.00	10061.00	32350	20240426	-12.21	7210	20230516	293.90	32350	-12.21	20240426	16750	69.55	20240402	32350	-12.21	20240426	7210	293.90	20230516	3.39	N	110990	100	18 억		275010	N	N	0	N	00	N
87	20240516	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28600	3200	2	12.60	50454149950	1784025	358.32	26900	29500	26700	33000	17800	25400	28281.12	1.46	0	82300	26533	25966	25133	24566	23733	26250	24850	19	7600	100	15240	50	1	18900000	5405	41.09	2.84	12	9.44	696.00	10061.00	32350	20240426	-11.59	7210	20230516	296.67	32350	-11.59	20240426	16750	70.75	20240402	32350	-11.59	20240426	7210	296.67	20230516	3.39	N	110990	100	18 억		275010	N	N	0	N	00	N
88	20240516	100704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28900	3500	2	13.78	44089858950	1563181	313.96	26900	29500	26700	33000	17800	25400	28205.26	1.46	0	66016	26533	25966	25133	24566	23733	26250	24850	19	7600	100	15240	50	1	18900000	5462	41.52	2.87	12	8.27	696.00	10061.00	32350	20240426	-10.66	7210	20230516	300.83	32350	-10.66	20240426	16750	72.54	20240402	32350	-10.66	20240426	7210	300.83	20230516	3.39	N	110990	100	18 억		275010	N	N	0	N	00	N
89	20240516	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27400	2000	2	7.87	11110478200	408699	82.09	26900	27650	26700	33000	17800	25400	27185.09	1.46	0	17502	26533	25966	25133	24566	23733	26250	24850	19	7600	100	15240	50	1	18900000	5179	39.37	2.72	12	2.16	696.00	10061.00	32350	20240426	-15.30	7210	20230516	280.03	32350	-15.30	20240426	16750	63.58	20240402	32350	-15.30	20240426	7210	280.03	20230516	3.39	N	110990	100	18 억		275010	N	N	0	N	00	N
90	20240514	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25400	600	2	2.42	12314510200	491519	146.73	24750	25700	24300	32200	17400	24800	25052.86	1.72	0	-52867	26100	25450	25050	24400	24000	25250	24200	19	7400	100	14880	50	1	18900000	4801	36.49	2.52	12	2.60	696.00	10061.00	32350	20240426	-21.48	7210	20230516	252.29	32350	-21.48	20240426	16750	51.64	20240402	32350	-21.48	20240426	7210	252.29	20230516	3.33	N	110990	100	18 억		325458	N	N	0	N	00	N
91	20240514	150716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25550	750	2	3.02	11151716450	445963	133.13	24750	25700	24300	32200	17400	24800	25005.96	1.72	0	-41015	26100	25450	25050	24400	24000	25250	24200	19	7400	100	14880	50	1	18900000	4829	36.71	2.54	12	2.36	696.00	10061.00	32350	20240426	-21.02	7210	20230516	254.37	32350	-21.02	20240426	16750	52.54	20240402	32350	-21.02	20240426	7210	254.37	20230516	3.33	N	110990	100	18 억		325458	N	N	0	N	00	N
92	20240514	140713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25500	700	2	2.82	7490420400	302336	90.25	24750	25500	24300	32200	17400	24800	24775.14	1.72	0	-2177	26100	25450	25050	24400	24000	25250	24200	19	7400	100	14880	50	1	18900000	4820	36.64	2.53	12	1.60	696.00	10061.00	32350	20240426	-21.17	7210	20230516	253.68	32350	-21.17	20240426	16750	52.24	20240402	32350	-21.17	20240426	7210	253.68	20230516	3.33	N	110990	100	18 억		325458	N	N	0	N	00	N
93	20240514	130715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24750	-50	5	-0.20	5158327400	209136	62.43	24750	25150	24300	32200	17400	24800	24664.88	1.72	0	7341	26100	25450	25050	24400	24000	25250	24200	19	7400	100	14880	50	1	18900000	4678	35.56	2.46	12	1.11	696.00	10061.00	32350	20240426	-23.49	7210	20230516	243.27	32350	-23.49	20240426	16750	47.76	20240402	32350	-23.49	20240426	7210	243.27	20230516	3.33	N	110990	100	18 억		325458	N	N	0	N	00	N
94	20240514	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24650	-150	5	-0.60	4586066000	185866	55.48	24750	25150	24300	32200	17400	24800	24673.98	1.72	0	4899	26100	25450	25050	24400	24000	25250	24200	19	7400	100	14880	50	1	18900000	4659	35.42	2.45	12	0.98	696.00	10061.00	32350	20240426	-23.80	7210	20230516	241.89	32350	-23.80	20240426	16750	47.16	20240402	32350	-23.80	20240426	7210	241.89	20230516	3.33	N	110990	100	18 억		325458	N	N	0	N	00	N
95	20240514	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24850	50	2	0.20	3867163850	156760	46.80	24750	25150	24300	32200	17400	24800	24669.25	1.72	0	4339	26100	25450	25050	24400	24000	25250	24200	19	7400	100	14880	50	1	18900000	4697	35.70	2.47	12	0.83	696.00	10061.00	32350	20240426	-23.18	7210	20230516	244.66	32350	-23.18	20240426	16750	48.36	20240402	32350	-23.18	20240426	7210	244.66	20230516	3.33	N	110990	100	18 억		325458	N	N	0	N	00	N
96	20240514	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24650	-150	5	-0.60	1922796900	77638	23.18	24750	25150	24500	32200	17400	24800	24766.14	1.72	0	-11019	26100	25450	25050	24400	24000	25250	24200	19	7400	100	14880	50	1	18900000	4659	35.42	2.45	12	0.41	696.00	10061.00	32350	20240426	-23.80	7210	20230516	241.89	32350	-23.80	20240426	16750	47.16	20240402	32350	-23.80	20240426	7210	241.89	20230516	3.33	N	110990	100	18 억		325458	N	N	0	N	00	N
97	20240514	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24700	-100	5	-0.40	315751650	12765	3.81	24750	24900	24600	32200	17400	24800	24735.28	1.72	0	718	26100	25450	25050	24400	24000	25250	24200	19	7400	100	14880	50	1	18900000	4668	35.49	2.46	12	0.07	696.00	10061.00	32350	20240426	-23.65	7210	20230516	242.58	32350	-23.65	20240426	16750	47.46	20240402	32350	-23.65	20240426	7210	242.58	20230516	3.33	N	110990	100	18 억		325458	N	N	0	N	00	N
98	20240513	160711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24800	-550	5	-2.17	8240876750	329801	48.41	25600	25700	24650	32950	17750	25350	24987.62	1.44	0	52304	28316	26832	25916	24432	23516	26375	23975	19	7600	100	15210	50	1	18900000	4687	35.63	2.46	12	1.74	696.00	10061.00	32350	20240426	-23.34	7210	20230516	243.97	32350	-23.34	20240426	16750	48.06	20240402	32350	-23.34	20240426	7210	243.97	20230516	3.21	N	110990	100	18 억		271649	N	N	0	N	00	N
99	20240513	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24900	-450	5	-1.78	7575113450	302940	44.47	25600	25700	24650	32950	17750	25350	25005.33	1.44	0	47438	28316	26832	25916	24432	23516	26375	23975	19	7600	100	15210	50	1	18900000	4706	35.78	2.47	12	1.60	696.00	10061.00	32350	20240426	-23.03	7210	20230516	245.35	32350	-23.03	20240426	16750	48.66	20240402	32350	-23.03	20240426	7210	245.35	20230516	3.21	N	110990	100	18 억		271649	N	N	0	N	00	N
100	20240513	140713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24800	-550	5	-2.17	7009101300	280154	41.12	25600	25700	24650	32950	17750	25350	25018.74	1.44	0	43728	28316	26832	25916	24432	23516	26375	23975	19	7600	100	15210	50	1	18900000	4687	35.63	2.46	12	1.48	696.00	10061.00	32350	20240426	-23.34	7210	20230516	243.97	32350	-23.34	20240426	16750	48.06	20240402	32350	-23.34	20240426	7210	243.97	20230516	3.21	N	110990	100	18 억		271649	N	N	0	N	00	N
101	20240513	130707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24900	-450	5	-1.78	5668159400	226040	33.18	25600	25700	24750	32950	17750	25350	25075.91	1.44	0	28627	28316	26832	25916	24432	23516	26375	23975	19	7600	100	15210	50	1	18900000	4706	35.78	2.47	12	1.20	696.00	10061.00	32350	20240426	-23.03	7210	20230516	245.35	32350	-23.03	20240426	16750	48.66	20240402	32350	-23.03	20240426	7210	245.35	20230516	3.21	N	110990	100	18 억		271649	N	N	0	N	00	N
102	20240513	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24950	-400	5	-1.58	4930829250	196359	28.82	25600	25700	24750	32950	17750	25350	25111.30	1.44	0	30756	28316	26832	25916	24432	23516	26375	23975	19	7600	100	15210	50	1	18900000	4716	35.85	2.48	12	1.04	696.00	10061.00	32350	20240426	-22.87	7210	20230516	246.05	32350	-22.87	20240426	16750	48.96	20240402	32350	-22.87	20240426	7210	246.05	20230516	3.21	N	110990	100	18 억		271649	N	N	0	N	00	N
103	20240513	110710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25000	-350	5	-1.38	4218198750	167831	24.64	25600	25700	24750	32950	17750	25350	25133.61	1.44	0	24857	28316	26832	25916	24432	23516	26375	23975	19	7600	100	15210	50	1	18900000	4725	35.92	2.48	12	0.89	696.00	10061.00	32350	20240426	-22.72	7210	20230516	246.74	32350	-22.72	20240426	16750	49.25	20240402	32350	-22.72	20240426	7210	246.74	20230516	3.21	N	110990	100	18 억		271649	N	N	0	N	00	N
104	20240513	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25000	-350	5	-1.38	3194412900	126720	18.60	25600	25700	24800	32950	17750	25350	25208.44	1.44	0	17133	28316	26832	25916	24432	23516	26375	23975	19	7600	100	15210	50	1	18900000	4725	35.92	2.48	12	0.67	696.00	10061.00	32350	20240426	-22.72	7210	20230516	246.74	32350	-22.72	20240426	16750	49.25	20240402	32350	-22.72	20240426	7210	246.74	20230516	3.21	N	110990	100	18 억		271649	N	N	0	N	00	N
105	20240513	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25400	50	2	0.20	943218900	36995	5.43	25600	25700	25350	32950	17750	25350	25495.85	1.44	0	5758	28316	26832	25916	24432	23516	26375	23975	19	7600	100	15210	50	1	18900000	4801	36.49	2.52	12	0.20	696.00	10061.00	32350	20240426	-21.48	7210	20230516	252.29	32350	-21.48	20240426	16750	51.64	20240402	32350	-21.48	20240426	7210	252.29	20230516	3.21	N	110990	100	18 억		271649	N	N	0	N	00	N
106	20240510	160650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25350	-1900	5	-6.97	17262194450	677189	193.74	27400	27400	25000	35400	19100	27250	25490.32	1.25	0	3715	28716	27982	27366	26632	26016	27675	26325	19	8150	100	16350	50	1	18900000	4791	36.42	2.52	12	3.58	696.00	10061.00	32350	20240426	-21.64	7210	20230516	251.60	32350	-21.64	20240426	16750	51.34	20240402	32350	-21.64	20240426	7210	251.60	20230516	3.18	N	110990	100	18 억		236712	N	N	0	N	00	N
107	20240510	150656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25250	-2000	5	-7.34	16445972950	644906	184.51	27400	27400	25000	35400	19100	27250	25500.42	1.25	0	3052	28716	27982	27366	26632	26016	27675	26325	19	8150	100	16350	50	1	18900000	4772	36.28	2.51	12	3.41	696.00	10061.00	32350	20240426	-21.95	7210	20230516	250.21	32350	-21.95	20240426	16750	50.75	20240402	32350	-21.95	20240426	7210	250.21	20230516	3.18	N	110990	100	18 억		236712	N	N	0	N	00	N
108	20240510	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25400	-1850	5	-6.79	15219744600	596467	170.65	27400	27400	25000	35400	19100	27250	25515.49	1.25	0	-58	28716	27982	27366	26632	26016	27675	26325	19	8150	100	16350	50	1	18900000	4801	36.49	2.52	12	3.16	696.00	10061.00	32350	20240426	-21.48	7210	20230516	252.29	32350	-21.48	20240426	16750	51.64	20240402	32350	-21.48	20240426	7210	252.29	20230516	3.18	N	110990	100	18 억		236712	N	N	0	N	00	N
109	20240510	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25200	-2050	5	-7.52	14043346300	550049	157.37	27400	27400	25000	35400	19100	27250	25530.01	1.25	0	-9068	28716	27982	27366	26632	26016	27675	26325	19	8150	100	16350	50	1	18900000	4763	36.21	2.50	12	2.91	696.00	10061.00	32350	20240426	-22.10	7210	20230516	249.51	32350	-22.10	20240426	16750	50.45	20240402	32350	-22.10	20240426	7210	249.51	20230516	3.18	N	110990	100	18 억		236712	N	N	0	N	00	N
110	20240510	120649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25250	-2000	5	-7.34	12381242250	483778	138.41	27400	27400	25050	35400	19100	27250	25591.64	1.25	0	-10854	28716	27982	27366	26632	26016	27675	26325	19	8150	100	16350	50	1	18900000	4772	36.28	2.51	12	2.56	696.00	10061.00	32350	20240426	-21.95	7210	20230516	250.21	32350	-21.95	20240426	16750	50.75	20240402	32350	-21.95	20240426	7210	250.21	20230516	3.18	N	110990	100	18 억		236712	N	N	0	N	00	N
111	20240510	110653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25100	-2150	5	-7.89	11124849450	433874	124.13	27400	27400	25050	35400	19100	27250	25639.46	1.25	0	-6611	28716	27982	27366	26632	26016	27675	26325	19	8150	100	16350	50	1	18900000	4744	36.06	2.49	12	2.30	696.00	10061.00	32350	20240426	-22.41	7210	20230516	248.13	32350	-22.41	20240426	16750	49.85	20240402	32350	-22.41	20240426	7210	248.13	20230516	3.18	N	110990	100	18 억		236712	N	N	0	N	00	N
112	20240510	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25200	-2050	5	-7.52	8856596400	343911	98.39	27400	27400	25050	35400	19100	27250	25751.09	1.25	0	1703	28716	27982	27366	26632	26016	27675	26325	19	8150	100	16350	50	1	18900000	4763	36.21	2.50	12	1.82	696.00	10061.00	32350	20240426	-22.10	7210	20230516	249.51	32350	-22.10	20240426	16750	50.45	20240402	32350	-22.10	20240426	7210	249.51	20230516	3.18	N	110990	100	18 억		236712	N	N	0	N	00	N
113	20240510	090653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26950	-300	5	-1.10	519200150	19191	5.49	27400	27400	26750	35400	19100	27250	27050.80	1.25	0	-576	28716	27982	27366	26632	26016	27675	26325	19	8150	100	16350	50	1	18900000	5094	38.72	2.68	12	0.10	696.00	10061.00	32350	20240426	-16.69	7210	20230516	273.79	32350	-16.69	20240426	16750	60.90	20240402	32350	-16.69	20240426	7210	273.79	20230516	3.18	N	110990	100	18 억		236712	N	N	0	N	00	N
114	20240509	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27250	-50	5	-0.18	9430277900	345244	112.07	27600	28100	26750	35450	19150	27300	27315.10	1.52	0	-50037	28533	27916	27383	26766	26233	27650	26500	19	8150	100	16380	50	1	18900000	5150	39.15	2.71	12	1.83	696.00	10061.00	32350	20240426	-15.77	7210	20230516	277.95	32350	-15.77	20240426	16750	62.69	20240402	32350	-15.77	20240426	7210	277.95	20230516	3.12	N	110990	100	18 억		287548	N	N	0	N	00	N
115	20240509	150706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27050	-250	5	-0.92	8906652350	325988	105.82	27600	28100	26750	35450	19150	27300	27322.05	1.52	0	-48713	28533	27916	27383	26766	26233	27650	26500	19	8150	100	16380	50	1	18900000	5112	38.86	2.69	12	1.72	696.00	10061.00	32350	20240426	-16.38	7210	20230516	275.17	32350	-16.38	20240426	16750	61.49	20240402	32350	-16.38	20240426	7210	275.17	20230516	3.12	N	110990	100	18 억		287548	N	N	0	N	00	N
116	20240509	140636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26900	-400	5	-1.47	8199894350	299753	97.30	27600	28100	26750	35450	19150	27300	27355.58	1.52	0	-50288	28533	27916	27383	26766	26233	27650	26500	19	8150	100	16380	50	1	18900000	5084	38.65	2.67	12	1.59	696.00	10061.00	32350	20240426	-16.85	7210	20230516	273.09	32350	-16.85	20240426	16750	60.60	20240402	32350	-16.85	20240426	7210	273.09	20230516	3.12	N	110990	100	18 억		287548	N	N	0	N	00	N
117	20240509	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27050	-250	5	-0.92	7761377100	283499	92.03	27600	28100	26750	35450	19150	27300	27377.20	1.52	0	-48016	28533	27916	27383	26766	26233	27650	26500	19	8150	100	16380	50	1	18900000	5112	38.86	2.69	12	1.50	696.00	10061.00	32350	20240426	-16.38	7210	20230516	275.17	32350	-16.38	20240426	16750	61.49	20240402	32350	-16.38	20240426	7210	275.17	20230516	3.12	N	110990	100	18 억		287548	N	N	0	N	00	N
118	20240509	120654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27050	-250	5	-0.92	7501122450	273880	88.90	27600	28100	26750	35450	19150	27300	27388.49	1.52	0	-47659	28533	27916	27383	26766	26233	27650	26500	19	8150	100	16380	50	1	18900000	5112	38.86	2.69	12	1.45	696.00	10061.00	32350	20240426	-16.38	7210	20230516	275.17	32350	-16.38	20240426	16750	61.49	20240402	32350	-16.38	20240426	7210	275.17	20230516	3.12	N	110990	100	18 억		287548	N	N	0	N	00	N
119	20240509	110641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26950	-350	5	-1.28	7104808850	259182	84.13	27600	28100	26750	35450	19150	27300	27412.61	1.52	0	-45878	28533	27916	27383	26766	26233	27650	26500	19	8150	100	16380	50	1	18900000	5094	38.72	2.68	12	1.37	696.00	10061.00	32350	20240426	-16.69	7210	20230516	273.79	32350	-16.69	20240426	16750	60.90	20240402	32350	-16.69	20240426	7210	273.79	20230516	3.12	N	110990	100	18 억		287548	N	N	0	N	00	N
120	20240509	100646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27150	-150	5	-0.55	5510029050	199934	64.90	27600	28100	27000	35450	19150	27300	27559.77	1.52	0	-40630	28533	27916	27383	26766	26233	27650	26500	19	8150	100	16380	50	1	18900000	5131	39.01	2.70	12	1.06	696.00	10061.00	32350	20240426	-16.07	7210	20230516	276.56	32350	-16.07	20240426	16750	62.09	20240402	32350	-16.07	20240426	7210	276.56	20230516	3.12	N	110990	100	18 억		287548	N	N	0	N	00	N
121	20240509	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28050	750	2	2.75	2180917150	78676	25.54	27600	28050	27450	35450	19150	27300	27722.41	1.52	0	215	28533	27916	27383	26766	26233	27650	26500	19	8150	100	16380	50	1	18900000	5301	40.30	2.79	12	0.42	696.00	10061.00	32350	20240426	-13.29	7210	20230516	289.04	32350	-13.29	20240426	16750	67.46	20240402	32350	-13.29	20240426	7210	289.04	20230516	3.12	N	110990	100	18 억		287548	N	N	0	N	00	N
122	20240508	160639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27300	-400	5	-1.44	8244073800	303145	55.58	27650	28000	26850	36000	19400	27700	27194.22	1.50	0	1463	29933	28816	28233	27116	26533	28525	26825	19	8300	100	16620	50	1	18900000	5160	39.22	2.71	12	1.60	696.00	10061.00	32350	20240426	-15.61	7210	20230516	278.64	32350	-15.61	20240426	16750	62.99	20240402	32350	-15.61	20240426	7210	278.64	20230516	3.18	N	110990	100	18 억		282990	N	N	0	N	00	N
123	20240508	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27100	-600	5	-2.17	7583287000	278872	51.13	27650	28000	26850	36000	19400	27700	27192.29	1.50	0	4336	29933	28816	28233	27116	26533	28525	26825	19	8300	100	16620	50	1	18900000	5122	38.94	2.69	12	1.48	696.00	10061.00	32350	20240426	-16.23	7210	20230516	275.87	32350	-16.23	20240426	16750	61.79	20240402	32350	-16.23	20240426	7210	275.87	20230516	3.18	N	110990	100	18 억		282990	N	N	0	N	00	N
124	20240508	140638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27050	-650	5	-2.35	6733250950	247525	45.38	27650	28000	26850	36000	19400	27700	27201.83	1.50	0	8875	29933	28816	28233	27116	26533	28525	26825	19	8300	100	16620	50	1	18900000	5112	38.86	2.69	12	1.31	696.00	10061.00	32350	20240426	-16.38	7210	20230516	275.17	32350	-16.38	20240426	16750	61.49	20240402	32350	-16.38	20240426	7210	275.17	20230516	3.18	N	110990	100	18 억		282990	N	N	0	N	00	N
125	20240508	130635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27100	-600	5	-2.17	6152267000	226096	41.45	27650	28000	26850	36000	19400	27700	27210.35	1.50	0	5524	29933	28816	28233	27116	26533	28525	26825	19	8300	100	16620	50	1	18900000	5122	38.94	2.69	12	1.20	696.00	10061.00	32350	20240426	-16.23	7210	20230516	275.87	32350	-16.23	20240426	16750	61.79	20240402	32350	-16.23	20240426	7210	275.87	20230516	3.18	N	110990	100	18 억		282990	N	N	0	N	00	N
126	20240508	120638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27250	-450	5	-1.62	5664067400	208118	38.15	27650	28000	26850	36000	19400	27700	27215.11	1.50	0	6411	29933	28816	28233	27116	26533	28525	26825	19	8300	100	16620	50	1	18900000	5150	39.15	2.71	12	1.10	696.00	10061.00	32350	20240426	-15.77	7210	20230516	277.95	32350	-15.77	20240426	16750	62.69	20240402	32350	-15.77	20240426	7210	277.95	20230516	3.18	N	110990	100	18 억		282990	N	N	0	N	00	N
127	20240508	110714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27150	-550	5	-1.99	5166663150	189862	34.81	27650	28000	26850	36000	19400	27700	27212.13	1.50	0	5559	29933	28816	28233	27116	26533	28525	26825	19	8300	100	16620	50	1	18900000	5131	39.01	2.70	12	1.00	696.00	10061.00	32350	20240426	-16.07	7210	20230516	276.56	32350	-16.07	20240426	16750	62.09	20240402	32350	-16.07	20240426	7210	276.56	20230516	3.18	N	110990	100	18 억		282990	N	N	0	N	00	N
128	20240508	100645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27000	-700	5	-2.53	4170989150	153079	28.06	27650	28000	26850	36000	19400	27700	27246.60	1.50	0	-1968	29933	28816	28233	27116	26533	28525	26825	19	8300	100	16620	50	1	18900000	5103	38.79	2.68	12	0.81	696.00	10061.00	32350	20240426	-16.54	7210	20230516	274.48	32350	-16.54	20240426	16750	61.19	20240402	32350	-16.54	20240426	7210	274.48	20230516	3.18	N	110990	100	18 억		282990	N	N	0	N	00	N
129	20240508	090646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27600	-100	5	-0.36	527567250	19169	3.51	27650	27800	27350	36000	19400	27700	27519.69	1.50	0	-9037	29933	28816	28233	27116	26533	28525	26825	19	8300	100	16620	50	1	18900000	5216	39.66	2.74	12	0.10	696.00	10061.00	32350	20240426	-14.68	7210	20230516	282.80	32350	-14.68	20240426	16750	64.78	20240402	32350	-14.68	20240426	7210	282.80	20230516	3.18	N	110990	100	18 억		282990	N	N	0	N	00	N
130	20240503	160657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28350	-900	5	-3.08	13290553550	460779	103.64	29650	30100	27900	38000	20500	29250	28844.08	1.16	0	3854	30383	29816	28983	28416	27583	30100	28700	19	8750	100	17550	50	1	18900000	5358	40.73	2.82	12	2.44	696.00	10061.00	32350	20240426	-12.36	7210	20230516	293.20	32350	-12.36	20240426	16750	69.25	20240402	32350	-12.36	20240426	7210	293.20	20230516	2.89	N	110990	100	18 억		218833	N	N	0	N	00	N
131	20240503	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	-950	5	-3.25	12364547200	428042	96.28	29650	30100	27900	38000	20500	29250	28886.29	1.16	0	-2124	30383	29816	28983	28416	27583	30100	28700	19	8750	100	17550	50	1	18900000	5349	40.66	2.81	12	2.26	696.00	10061.00	32350	20240426	-12.52	7210	20230516	292.51	32350	-12.52	20240426	16750	68.96	20240402	32350	-12.52	20240426	7210	292.51	20230516	2.89	N	110990	100	18 억		218833	N	N	0	N	00	N
132	20240503	140657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	-950	5	-3.25	10907527600	376244	84.63	29650	30100	28150	38000	20500	29250	28990.57	1.16	0	-4593	30383	29816	28983	28416	27583	30100	28700	19	8750	100	17550	50	1	18900000	5349	40.66	2.81	12	1.99	696.00	10061.00	32350	20240426	-12.52	7210	20230516	292.51	32350	-12.52	20240426	16750	68.96	20240402	32350	-12.52	20240426	7210	292.51	20230516	2.89	N	110990	100	18 억		218833	N	N	0	N	00	N
133	20240503	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	-950	5	-3.25	9725078950	334392	75.21	29650	30100	28250	38000	20500	29250	29082.87	1.16	0	2427	30383	29816	28983	28416	27583	30100	28700	19	8750	100	17550	50	1	18900000	5349	40.66	2.81	12	1.77	696.00	10061.00	32350	20240426	-12.52	7210	20230516	292.51	32350	-12.52	20240426	16750	68.96	20240402	32350	-12.52	20240426	7210	292.51	20230516	2.89	N	110990	100	18 억		218833	N	N	0	N	00	N
134	20240503	120655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28600	-650	5	-2.22	8507430300	291601	65.59	29650	30100	28500	38000	20500	29250	29174.90	1.16	0	10965	30383	29816	28983	28416	27583	30100	28700	19	8750	100	17550	50	1	18900000	5405	41.09	2.84	12	1.54	696.00	10061.00	32350	20240426	-11.59	7210	20230516	296.67	32350	-11.59	20240426	16750	70.75	20240402	32350	-11.59	20240426	7210	296.67	20230516	2.89	N	110990	100	18 억		218833	N	N	0	N	00	N
135	20240503	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28550	-700	5	-2.39	7737709400	264652	59.53	29650	30100	28500	38000	20500	29250	29237.30	1.16	0	14830	30383	29816	28983	28416	27583	30100	28700	19	8750	100	17550	50	1	18900000	5396	41.02	2.84	12	1.40	696.00	10061.00	32350	20240426	-11.75	7210	20230516	295.98	32350	-11.75	20240426	16750	70.45	20240402	32350	-11.75	20240426	7210	295.98	20230516	2.89	N	110990	100	18 억		218833	N	N	0	N	00	N
136	20240503	100651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28750	-500	5	-1.71	6025126800	204956	46.10	29650	30100	28650	38000	20500	29250	29397.17	1.16	0	6720	30383	29816	28983	28416	27583	30100	28700	19	8750	100	17550	50	1	18900000	5434	41.31	2.86	12	1.08	696.00	10061.00	32350	20240426	-11.13	7210	20230516	298.75	32350	-11.13	20240426	16750	71.64	20240402	32350	-11.13	20240426	7210	298.75	20230516	2.89	N	110990	100	18 억		218833	N	N	0	N	00	N
137	20240503	090651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29950	700	2	2.39	2157381300	72518	16.31	29650	30100	29450	38000	20500	29250	29749.60	1.16	0	9601	30383	29816	28983	28416	27583	30100	28700	19	8750	100	17550	50	1	18900000	5661	43.03	2.98	12	0.38	696.00	10061.00	32350	20240426	-7.42	7210	20230516	315.40	32350	-7.42	20240426	16750	78.81	20240402	32350	-7.42	20240426	7210	315.40	20230516	2.89	N	110990	100	18 억		218833	N	N	0	N	00	N
138	20240502	160647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29250	-50	5	-0.17	12594297400	436348	40.89	28600	29550	28150	38050	20550	29300	28862.27	0.99	0	36246	32200	30750	29700	28250	27200	30225	27725	19	8750	100	17580	50	1	18900000	5528	42.03	2.91	12	2.31	696.00	10061.00	32350	20240426	-9.58	7210	20230516	305.69	32350	-9.58	20240426	16750	74.63	20240402	32350	-9.58	20240426	7210	305.69	20230516	3.11	N	110990	100	18 억		186798	N	N	599	N	00	N
139	20240502	150651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29300	0	3	0.00	11810552000	409499	38.37	28600	29550	28150	38050	20550	29300	28841.07	0.99	0	44023	32200	30750	29700	28250	27200	30225	27725	19	8750	100	17580	50	1	18900000	5538	42.10	2.91	12	2.17	696.00	10061.00	32350	20240426	-9.43	7210	20230516	306.38	32350	-9.43	20240426	16750	74.93	20240402	32350	-9.43	20240426	7210	306.38	20230516	3.11	N	110990	100	18 억		186798	N	N	599	N	00	N
140	20240502	140647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29150	-150	5	-0.51	9987075100	347400	32.55	28600	29350	28150	38050	20550	29300	28747.50	0.99	0	54385	32200	30750	29700	28250	27200	30225	27725	19	8750	100	17580	50	1	18900000	5509	41.88	2.90	12	1.84	696.00	10061.00	32350	20240426	-9.89	7210	20230516	304.30	32350	-9.89	20240426	16750	74.03	20240402	32350	-9.89	20240426	7210	304.30	20230516	3.11	N	110990	100	18 억		186798	N	N	599	N	00	N
141	20240502	130646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29050	-250	5	-0.85	8459773000	295106	27.65	28600	29200	28150	38050	20550	29300	28666.14	0.99	0	60883	32200	30750	29700	28250	27200	30225	27725	19	8750	100	17580	50	1	18900000	5490	41.74	2.89	12	1.56	696.00	10061.00	32350	20240426	-10.20	7210	20230516	302.91	32350	-10.20	20240426	16750	73.43	20240402	32350	-10.20	20240426	7210	302.91	20230516	3.11	N	110990	100	18 억		186798	N	N	599	N	00	N
142	20240502	120643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28900	-400	5	-1.37	7711235450	269252	25.23	28600	29200	28150	38050	20550	29300	28638.61	0.99	0	62873	32200	30750	29700	28250	27200	30225	27725	19	8750	100	17580	50	1	18900000	5462	41.52	2.87	12	1.42	696.00	10061.00	32350	20240426	-10.66	7210	20230516	300.83	32350	-10.66	20240426	16750	72.54	20240402	32350	-10.66	20240426	7210	300.83	20230516	3.11	N	110990	100	18 억		186798	N	N	599	N	00	N
143	20240502	110644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28700	-600	5	-2.05	6709238800	234587	21.98	28600	29200	28150	38050	20550	29300	28599.16	0.99	0	56011	32200	30750	29700	28250	27200	30225	27725	19	8750	100	17580	50	1	18900000	5424	41.24	2.85	12	1.24	696.00	10061.00	32350	20240426	-11.28	7210	20230516	298.06	32350	-11.28	20240426	16750	71.34	20240402	32350	-11.28	20240426	7210	298.06	20230516	3.11	N	110990	100	18 억		186798	N	N	599	N	00	N
144	20240502	100641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28850	-450	5	-1.54	5465236050	191426	17.94	28600	29150	28150	38050	20550	29300	28548.74	0.99	0	56194	32200	30750	29700	28250	27200	30225	27725	19	8750	100	17580	50	1	18900000	5453	41.45	2.87	12	1.01	696.00	10061.00	32350	20240426	-10.82	7210	20230516	300.14	32350	-10.82	20240426	16750	72.24	20240402	32350	-10.82	20240426	7210	300.14	20230516	3.11	N	110990	100	18 억		186798	N	N	599	N	00	N
145	20240502	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28750	-550	5	-1.88	1295041000	45087	4.22	28600	29150	28400	38050	20550	29300	28718.62	0.99	0	14752	32200	30750	29700	28250	27200	30225	27725	19	8750	100	17580	50	1	18900000	5434	41.31	2.86	12	0.24	696.00	10061.00	32350	20240426	-11.13	7210	20230516	298.75	32350	-11.13	20240426	16750	71.64	20240402	32350	-11.13	20240426	7210	298.75	20230516	3.11	N	110990	100	18 억		186798	N	N	599	N	00	N