KissMeData/115530/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	160831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	440	-12	5	-2.65	216546377	488471	125.43	452	460	421	587	317	452	443.30	1.03	0	53593	485	468	460	443	435	464	439	68	135	100	300	1	1	67963000	299	73.33	2.65	12	0.72	6.00	166.00	570	20230612	-22.81	236	20240307	86.44	566	-22.26	20240510	236	86.44	20240307	570	-22.81	20230612	236	86.44	20240307	0.00	N	115530	100	67 억		699168	N	N	0	N	00	N
3	20240531	150829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	446	-6	5	-1.33	202929082	457888	117.58	452	460	421	587	317	452	443.17	1.03	0	61035	485	468	460	443	435	464	439	68	135	100	300	1	1	67963000	303	74.33	2.69	12	0.67	6.00	166.00	570	20230612	-21.75	236	20240307	88.98	566	-21.20	20240510	236	88.98	20240307	570	-21.75	20230612	236	88.98	20240307	0.00	N	115530	100	67 억		699168	N	N	0	N	00	N
4	20240531	140829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	441	-11	5	-2.43	171101508	385917	99.10	452	460	421	587	317	452	443.35	1.03	0	71158	485	468	460	443	435	464	439	68	135	100	300	1	1	67963000	300	73.50	2.66	12	0.57	6.00	166.00	570	20230612	-22.63	236	20240307	86.86	566	-22.08	20240510	236	86.86	20240307	570	-22.63	20230612	236	86.86	20240307	0.00	N	115530	100	67 억		699168	N	N	0	N	00	N
5	20240531	130833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	442	-10	5	-2.21	162110182	365500	93.85	452	460	421	587	317	452	443.52	1.03	0	68790	485	468	460	443	435	464	439	68	135	100	300	1	1	67963000	300	73.67	2.66	12	0.54	6.00	166.00	570	20230612	-22.46	236	20240307	87.29	566	-21.91	20240510	236	87.29	20240307	570	-22.46	20230612	236	87.29	20240307	0.00	N	115530	100	67 억		699168	N	N	0	N	00	N
6	20240531	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	440	-12	5	-2.65	126660842	284406	73.03	452	460	421	587	317	452	445.34	1.03	0	53784	485	468	460	443	435	464	439	68	135	100	300	1	1	67963000	299	73.33	2.65	12	0.42	6.00	166.00	570	20230612	-22.81	236	20240307	86.44	566	-22.26	20240510	236	86.44	20240307	570	-22.81	20230612	236	86.44	20240307	0.00	N	115530	100	67 억		699168	N	N	0	N	00	N
7	20240531	110833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	442	-10	5	-2.21	116544398	261412	67.13	452	460	421	587	317	452	445.81	1.03	0	52753	485	468	460	443	435	464	439	68	135	100	300	1	1	67963000	300	73.67	2.66	12	0.38	6.00	166.00	570	20230612	-22.46	236	20240307	87.29	566	-21.91	20240510	236	87.29	20240307	570	-22.46	20230612	236	87.29	20240307	0.00	N	115530	100	67 억		699168	N	N	0	N	00	N
8	20240531	100832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	456	4	2	0.88	82907581	185104	47.53	452	460	421	587	317	452	447.88	1.03	0	44039	485	468	460	443	435	464	439	68	135	100	300	1	1	67963000	310	76.00	2.75	12	0.27	6.00	166.00	570	20230612	-20.00	236	20240307	93.22	566	-19.43	20240510	236	93.22	20240307	570	-20.00	20230612	236	93.22	20240307	0.00	N	115530	100	67 억		699168	N	N	0	N	00	N
9	20240531	090831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	449	-3	5	-0.66	27969938	63437	16.29	452	452	421	587	317	452	440.80	1.03	0	15118	485	468	460	443	435	464	439	68	135	100	300	1	1	67963000	305	74.83	2.70	12	0.09	6.00	166.00	570	20230612	-21.23	236	20240307	90.25	566	-20.67	20240510	236	90.25	20240307	570	-21.23	20230612	236	90.25	20240307	0.00	N	115530	100	67 억		699168	N	N	0	N	00	N
10	20240530	160827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	452	-14	5	-3.00	179662078	388115	67.33	454	477	452	605	327	466	462.91	1.12	0	-53544	506	486	463	443	420	474	431	68	139	100	310	1	1	67963000	307	75.33	2.72	12	0.57	6.00	166.00	570	20230612	-20.70	236	20240307	91.53	566	-20.14	20240510	236	91.53	20240307	570	-20.70	20230612	236	91.53	20240307	0.00	N	115530	100	67 억		758829	N	N	0	N	00	N
11	20240530	150829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	462	-4	5	-0.86	168182537	362861	62.95	454	477	454	605	327	466	463.49	1.12	0	-50354	506	486	463	443	420	474	431	68	139	100	310	1	1	67963000	314	77.00	2.78	12	0.53	6.00	166.00	570	20230612	-18.95	236	20240307	95.76	566	-18.37	20240510	236	95.76	20240307	570	-18.95	20230612	236	95.76	20240307	0.00	N	115530	100	67 억		758829	N	N	0	N	00	N
12	20240530	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	470	4	2	0.86	146158572	315203	54.68	454	477	454	605	327	466	463.69	1.12	0	-32338	506	486	463	443	420	474	431	68	139	100	310	1	1	67963000	319	78.33	2.83	12	0.46	6.00	166.00	570	20230612	-17.54	236	20240307	99.15	566	-16.96	20240510	236	99.15	20240307	570	-17.54	20230612	236	99.15	20240307	0.00	N	115530	100	67 억		758829	N	N	0	N	00	N
13	20240530	130829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	472	6	2	1.29	122077943	263801	45.76	454	472	454	605	327	466	462.76	1.12	0	-4472	506	486	463	443	420	474	431	68	139	100	310	1	1	67963000	321	78.67	2.84	12	0.39	6.00	166.00	570	20230612	-17.19	236	20240307	100.00	566	-16.61	20240510	236	100.00	20240307	570	-17.19	20230612	236	100.00	20240307	0.00	N	115530	100	67 억		758829	N	N	0	N	00	N
14	20240530	120826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	465	-1	5	-0.21	91785751	198854	34.50	454	469	454	605	327	466	461.57	1.12	0	-5994	506	486	463	443	420	474	431	68	139	100	310	1	1	67963000	316	77.50	2.80	12	0.29	6.00	166.00	570	20230612	-18.42	236	20240307	97.03	566	-17.84	20240510	236	97.03	20240307	570	-18.42	20230612	236	97.03	20240307	0.00	N	115530	100	67 억		758829	N	N	0	N	00	N
15	20240530	110828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	464	-2	5	-0.43	78246622	169714	29.44	454	469	454	605	327	466	461.04	1.12	0	1818	506	486	463	443	420	474	431	68	139	100	310	1	1	67963000	315	77.33	2.80	12	0.25	6.00	166.00	570	20230612	-18.60	236	20240307	96.61	566	-18.02	20240510	236	96.61	20240307	570	-18.60	20230612	236	96.61	20240307	0.00	N	115530	100	67 억		758829	N	N	0	N	00	N
16	20240530	100828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	466	0	3	0.00	59873634	130034	22.56	454	469	454	605	327	466	460.44	1.12	0	-3153	506	486	463	443	420	474	431	68	139	100	310	1	1	67963000	317	77.67	2.81	12	0.19	6.00	166.00	570	20230612	-18.25	236	20240307	97.46	566	-17.67	20240510	236	97.46	20240307	570	-18.25	20230612	236	97.46	20240307	0.00	N	115530	100	67 억		758829	N	N	0	N	00	N
17	20240530	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	465	-1	5	-0.21	19948624	43639	7.57	454	465	454	605	327	466	457.08	1.12	0	5424	506	486	463	443	420	474	431	68	139	100	310	1	1	67963000	316	77.50	2.80	12	0.06	6.00	166.00	570	20230612	-18.42	236	20240307	97.03	566	-17.84	20240510	236	97.03	20240307	570	-18.42	20230612	236	97.03	20240307	0.00	N	115530	100	67 억		758829	N	N	0	N	00	N
18	20240529	160821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	466	-6	5	-1.27	264509914	573095	95.82	468	483	440	613	331	472	461.54	1.14	0	-13646	493	482	474	463	455	478	459	68	141	100	320	1	1	67963000	317	77.67	2.81	12	0.84	6.00	166.00	570	20230612	-18.25	236	20240307	97.46	566	-17.67	20240510	236	97.46	20240307	570	-18.25	20230612	236	97.46	20240307	0.00	N	115530	100	67 억		772581	N	N	0	N	00	N
19	20240529	150820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	469	-3	5	-0.64	260412574	564348	94.35	468	483	440	613	331	472	461.43	1.14	0	-9013	493	482	474	463	455	478	459	68	141	100	320	1	1	67963000	319	78.17	2.83	12	0.83	6.00	166.00	570	20230612	-17.72	236	20240307	98.73	566	-17.14	20240510	236	98.73	20240307	570	-17.72	20230612	236	98.73	20240307	0.00	N	115530	100	67 억		772581	N	N	0	N	00	N
20	20240529	140821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	467	-5	5	-1.06	250051028	541928	90.61	468	483	440	613	331	472	461.40	1.14	0	-9301	493	482	474	463	455	478	459	68	141	100	320	1	1	67963000	317	77.83	2.81	12	0.80	6.00	166.00	570	20230612	-18.07	236	20240307	97.88	566	-17.49	20240510	236	97.88	20240307	570	-18.07	20230612	236	97.88	20240307	0.00	N	115530	100	67 억		772581	N	N	0	N	00	N
21	20240529	130824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	467	-5	5	-1.06	234919560	509491	85.18	468	483	440	613	331	472	461.08	1.14	0	97	493	482	474	463	455	478	459	68	141	100	320	1	1	67963000	317	77.83	2.81	12	0.75	6.00	166.00	570	20230612	-18.07	236	20240307	97.88	566	-17.49	20240510	236	97.88	20240307	570	-18.07	20230612	236	97.88	20240307	0.00	N	115530	100	67 억		772581	N	N	0	N	00	N
22	20240529	120826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	461	-11	5	-2.33	227342129	493183	82.46	468	483	440	613	331	472	460.96	1.14	0	1105	493	482	474	463	455	478	459	68	141	100	320	1	1	67963000	313	76.83	2.78	12	0.73	6.00	166.00	570	20230612	-19.12	236	20240307	95.34	566	-18.55	20240510	236	95.34	20240307	570	-19.12	20230612	236	95.34	20240307	0.00	N	115530	100	67 억		772581	N	N	0	N	00	N
23	20240529	110823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	471	-1	5	-0.21	206722460	448752	75.03	468	483	440	613	331	472	460.65	1.14	0	5783	493	482	474	463	455	478	459	68	141	100	320	1	1	67963000	320	78.50	2.84	12	0.66	6.00	166.00	570	20230612	-17.37	236	20240307	99.58	566	-16.78	20240510	236	99.58	20240307	570	-17.37	20230612	236	99.58	20240307	0.00	N	115530	100	67 억		772581	N	N	0	N	00	N
24	20240529	100821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	456	-16	5	-3.39	123355151	270374	45.20	468	471	440	613	331	472	456.21	1.14	0	-32002	493	482	474	463	455	478	459	68	141	100	320	1	1	67963000	310	76.00	2.75	12	0.40	6.00	166.00	570	20230612	-20.00	236	20240307	93.22	566	-19.43	20240510	236	93.22	20240307	570	-20.00	20230612	236	93.22	20240307	0.00	N	115530	100	67 억		772581	N	N	0	N	00	N
25	20240529	090818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	465	-7	5	-1.48	13584545	29104	4.87	468	471	464	613	331	472	466.68	1.14	0	-13667	493	482	474	463	455	478	459	68	141	100	320	1	1	67963000	316	77.50	2.80	12	0.04	6.00	166.00	570	20230612	-18.42	236	20240307	97.03	566	-17.84	20240510	236	97.03	20240307	570	-18.42	20230612	236	97.03	20240307	0.00	N	115530	100	67 억		772581	N	N	0	N	00	N
26	20240528	160815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	472	-13	5	-2.68	282469879	598001	109.88	483	485	466	630	340	485	472.35	1.15	0	-11090	507	496	481	470	455	501	475	68	145	100	320	1	1	67963000	321	78.67	2.84	12	0.88	6.00	166.00	570	20230612	-17.19	236	20240307	100.00	566	-16.61	20240510	236	100.00	20240307	570	-17.19	20230612	236	100.00	20240307	0.00	N	115530	100	67 억		783671	N	N	0	N	00	N
27	20240528	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	477	-8	5	-1.65	272233626	576441	105.92	483	485	466	630	340	485	472.26	1.15	0	-661	507	496	481	470	455	501	475	68	145	100	320	1	1	67963000	324	79.50	2.87	12	0.85	6.00	166.00	570	20230612	-16.32	236	20240307	102.12	566	-15.72	20240510	236	102.12	20240307	570	-16.32	20230612	236	102.12	20240307	0.00	N	115530	100	67 억		783671	N	N	0	N	00	N
28	20240528	140819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	472	-13	5	-2.68	250804443	531368	97.64	483	485	466	630	340	485	471.99	1.15	0	705	507	496	481	470	455	501	475	68	145	100	320	1	1	67963000	321	78.67	2.84	12	0.78	6.00	166.00	570	20230612	-17.19	236	20240307	100.00	566	-16.61	20240510	236	100.00	20240307	570	-17.19	20230612	236	100.00	20240307	0.00	N	115530	100	67 억		783671	N	N	0	N	00	N
29	20240528	130816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	467	-18	5	-3.71	227664765	481973	88.56	483	485	466	630	340	485	472.35	1.15	0	2795	507	496	481	470	455	501	475	68	145	100	320	1	1	67963000	317	77.83	2.81	12	0.71	6.00	166.00	570	20230612	-18.07	236	20240307	97.88	566	-17.49	20240510	236	97.88	20240307	570	-18.07	20230612	236	97.88	20240307	0.00	N	115530	100	67 억		783671	N	N	0	N	00	N
30	20240528	120816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	472	-13	5	-2.68	178893342	377802	69.42	483	485	467	630	340	485	473.50	1.15	0	412	507	496	481	470	455	501	475	68	145	100	320	1	1	67963000	321	78.67	2.84	12	0.56	6.00	166.00	570	20230612	-17.19	236	20240307	100.00	566	-16.61	20240510	236	100.00	20240307	570	-17.19	20230612	236	100.00	20240307	0.00	N	115530	100	67 억		783671	N	N	0	N	00	N
31	20240528	110800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	476	-9	5	-1.86	174191841	367885	67.60	483	485	467	630	340	485	473.49	1.15	0	-2898	507	496	481	470	455	501	475	68	145	100	320	1	1	67963000	324	79.33	2.87	12	0.54	6.00	166.00	570	20230612	-16.49	236	20240307	101.69	566	-15.90	20240510	236	101.69	20240307	570	-16.49	20230612	236	101.69	20240307	0.00	N	115530	100	67 억		783671	N	N	0	N	00	N
32	20240528	100817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	469	-16	5	-3.30	101391464	213861	39.30	483	485	467	630	340	485	474.09	1.15	0	-589	507	496	481	470	455	501	475	68	145	100	320	1	1	67963000	319	78.17	2.83	12	0.31	6.00	166.00	570	20230612	-17.72	236	20240307	98.73	566	-17.14	20240510	236	98.73	20240307	570	-17.72	20230612	236	98.73	20240307	0.00	N	115530	100	67 억		783671	N	N	0	N	00	N
33	20240528	090818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	481	-4	5	-0.82	13174477	27272	5.01	483	485	478	630	340	485	483.06	1.15	0	16233	507	496	481	470	455	501	475	68	145	100	320	1	1	67963000	327	80.17	2.90	12	0.04	6.00	166.00	570	20230612	-15.61	236	20240307	103.81	566	-15.02	20240510	236	103.81	20240307	570	-15.61	20230612	236	103.81	20240307	0.00	N	115530	100	67 억		783671	N	N	0	N	00	N
34	20240527	160806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	485	5	2	1.04	260841540	541573	69.66	470	492	466	624	336	480	481.64	1.27	0	-61596	504	492	481	469	458	486	463	68	144	100	320	1	1	67963000	330	80.83	2.92	12	0.80	6.00	166.00	570	20230612	-14.91	236	20240307	105.51	566	-14.31	20240510	236	105.51	20240307	570	-14.91	20230612	236	105.51	20240307	0.00	N	115530	100	67 억		859779	N	N	0	N	00	N
35	20240527	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	482	2	2	0.42	228523856	474979	61.10	470	492	466	624	336	480	481.13	1.27	0	-54472	504	492	481	469	458	486	463	68	144	100	320	1	1	67963000	328	80.33	2.90	12	0.70	6.00	166.00	570	20230612	-15.44	236	20240307	104.24	566	-14.84	20240510	236	104.24	20240307	570	-15.44	20230612	236	104.24	20240307	0.00	N	115530	100	67 억		859779	N	N	0	N	00	N
36	20240527	140815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	475	-5	5	-1.04	205066713	426039	54.80	470	492	466	624	336	480	481.34	1.27	0	-72154	504	492	481	469	458	486	463	68	144	100	320	1	1	67963000	323	79.17	2.86	12	0.63	6.00	166.00	570	20230612	-16.67	236	20240307	101.27	566	-16.08	20240510	236	101.27	20240307	570	-16.67	20230612	236	101.27	20240307	0.00	N	115530	100	67 억		859779	N	N	0	N	00	N
37	20240527	130814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	475	-5	5	-1.04	195199835	405330	52.14	470	492	466	624	336	480	481.59	1.27	0	-75865	504	492	481	469	458	486	463	68	144	100	320	1	1	67963000	323	79.17	2.86	12	0.60	6.00	166.00	570	20230612	-16.67	236	20240307	101.27	566	-16.08	20240510	236	101.27	20240307	570	-16.67	20230612	236	101.27	20240307	0.00	N	115530	100	67 억		859779	N	N	0	N	00	N
38	20240527	120815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	479	-1	5	-0.21	178315601	369940	47.59	470	492	466	624	336	480	482.02	1.27	0	-67398	504	492	481	469	458	486	463	68	144	100	320	1	1	67963000	326	79.83	2.89	12	0.54	6.00	166.00	570	20230612	-15.96	236	20240307	102.97	566	-15.37	20240510	236	102.97	20240307	570	-15.96	20230612	236	102.97	20240307	0.00	N	115530	100	67 억		859779	N	N	0	N	00	N
39	20240527	110815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	487	7	2	1.46	135895283	281932	36.27	470	492	466	624	336	480	482.03	1.27	0	-24459	504	492	481	469	458	486	463	68	144	100	320	1	1	67963000	331	81.17	2.93	12	0.41	6.00	166.00	570	20230612	-14.56	236	20240307	106.36	566	-13.96	20240510	236	106.36	20240307	570	-14.56	20230612	236	106.36	20240307	0.00	N	115530	100	67 억		859779	N	N	0	N	00	N
40	20240527	100813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	488	8	2	1.67	113514328	235780	30.33	470	492	466	624	336	480	481.45	1.27	0	-19046	504	492	481	469	458	486	463	68	144	100	320	1	1	67963000	332	81.33	2.94	12	0.35	6.00	166.00	570	20230612	-14.39	236	20240307	106.78	566	-13.78	20240510	236	106.78	20240307	570	-14.39	20230612	236	106.78	20240307	0.00	N	115530	100	67 억		859779	N	N	0	N	00	N
41	20240527	090814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	479	-1	5	-0.21	40654762	85866	11.05	470	480	466	624	336	480	473.35	1.27	0	17297	504	492	481	469	458	486	463	68	144	100	320	1	1	67963000	326	79.83	2.89	12	0.13	6.00	166.00	570	20230612	-15.96	236	20240307	102.97	566	-15.37	20240510	236	102.97	20240307	570	-15.96	20230612	236	102.97	20240307	0.00	N	115530	100	67 억		859779	N	N	0	N	00	N
42	20240524	160731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	480	-11	5	-2.24	373579130	775322	79.66	488	493	470	638	344	491	481.84	1.18	0	60787	515	502	491	478	467	497	473	68	147	100	330	1	1	67963000	326	80.00	2.89	12	1.14	6.00	166.00	570	20230612	-15.79	236	20240307	103.39	566	-15.19	20240510	236	103.39	20240307	570	-15.79	20230612	236	103.39	20240307	0.00	N	115530	100	67 억		804498	N	N	0	N	00	N
43	20240524	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	476	-15	5	-3.05	347696195	721967	74.18	488	493	470	638	344	491	481.60	1.18	0	80752	515	502	491	478	467	497	473	68	147	100	330	1	1	67963000	324	79.33	2.87	12	1.06	6.00	166.00	570	20230612	-16.49	236	20240307	101.69	566	-15.90	20240510	236	101.69	20240307	570	-16.49	20230612	236	101.69	20240307	0.00	N	115530	100	67 억		804498	N	N	0	N	00	N
44	20240524	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	482	-9	5	-1.83	311759432	647093	66.48	488	493	470	638	344	491	481.78	1.18	0	84756	515	502	491	478	467	497	473	68	147	100	330	1	1	67963000	328	80.33	2.90	12	0.95	6.00	166.00	570	20230612	-15.44	236	20240307	104.24	566	-14.84	20240510	236	104.24	20240307	570	-15.44	20230612	236	104.24	20240307	0.00	N	115530	100	67 억		804498	N	N	0	N	00	N
45	20240524	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	477	-14	5	-2.85	263495433	546754	56.17	488	493	470	638	344	491	481.93	1.18	0	75999	515	502	491	478	467	497	473	68	147	100	330	1	1	67963000	324	79.50	2.87	12	0.80	6.00	166.00	570	20230612	-16.32	236	20240307	102.12	566	-15.72	20240510	236	102.12	20240307	570	-16.32	20230612	236	102.12	20240307	0.00	N	115530	100	67 억		804498	N	N	0	N	00	N
46	20240524	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	479	-12	5	-2.44	214252885	443108	45.53	488	493	477	638	344	491	483.52	1.18	0	78603	515	502	491	478	467	497	473	68	147	100	330	1	1	67963000	326	79.83	2.89	12	0.65	6.00	166.00	570	20230612	-15.96	236	20240307	102.97	566	-15.37	20240510	236	102.97	20240307	570	-15.96	20230612	236	102.97	20240307	0.00	N	115530	100	67 억		804498	N	N	0	N	00	N
47	20240524	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	482	-9	5	-1.83	174099241	359557	36.94	488	493	477	638	344	491	484.20	1.18	0	60550	515	502	491	478	467	497	473	68	147	100	330	1	1	67963000	328	80.33	2.90	12	0.53	6.00	166.00	570	20230612	-15.44	236	20240307	104.24	566	-14.84	20240510	236	104.24	20240307	570	-15.44	20230612	236	104.24	20240307	0.00	N	115530	100	67 억		804498	N	N	0	N	00	N
48	20240524	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	486	-5	5	-1.02	112885148	232145	23.85	488	493	479	638	344	491	486.27	1.18	0	17493	515	502	491	478	467	497	473	68	147	100	330	1	1	67963000	330	81.00	2.93	12	0.34	6.00	166.00	570	20230612	-14.74	236	20240307	105.93	566	-14.13	20240510	236	105.93	20240307	570	-14.74	20230612	236	105.93	20240307	0.00	N	115530	100	67 억		804498	N	N	0	N	00	N
49	20240524	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	489	-2	5	-0.41	15966866	32830	3.37	488	491	483	638	344	491	486.34	1.18	0	-642	515	502	491	478	467	497	473	68	147	100	330	1	1	67963000	332	81.50	2.95	12	0.05	6.00	166.00	570	20230612	-14.21	236	20240307	107.20	566	-13.60	20240510	236	107.20	20240307	570	-14.21	20230612	236	107.20	20240307	0.00	N	115530	100	67 억		804498	N	N	0	N	00	N
50	20240523	160730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	491	-15	5	-2.96	470125035	960822	166.18	504	504	480	657	355	506	489.21	1.14	0	32280	525	515	505	495	485	520	500	68	151	100	340	1	1	67963000	334	81.83	2.96	12	1.41	6.00	166.00	570	20230612	-13.86	236	20240307	108.05	566	-13.25	20240510	236	108.05	20240307	570	-13.86	20230612	236	108.05	20240307	0.00	N	115530	100	67 억		772177	N	N	0	N	00	N
51	20240523	150734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	492	-14	5	-2.77	461700498	943737	163.22	504	504	480	657	355	506	489.14	1.14	0	32417	525	515	505	495	485	520	500	68	151	100	340	1	1	67963000	334	82.00	2.96	12	1.39	6.00	166.00	570	20230612	-13.68	236	20240307	108.47	566	-13.07	20240510	236	108.47	20240307	570	-13.68	20230612	236	108.47	20240307	0.00	N	115530	100	67 억		772177	N	N	0	N	00	N
52	20240523	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	489	-17	5	-3.36	436723068	892761	154.41	504	504	480	657	355	506	489.09	1.14	0	32496	525	515	505	495	485	520	500	68	151	100	340	1	1	67963000	332	81.50	2.95	12	1.31	6.00	166.00	570	20230612	-14.21	236	20240307	107.20	566	-13.60	20240510	236	107.20	20240307	570	-14.21	20230612	236	107.20	20240307	0.00	N	115530	100	67 억		772177	N	N	0	N	00	N
53	20240523	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	488	-18	5	-3.56	394269144	806229	139.44	504	504	480	657	355	506	488.92	1.14	0	63676	525	515	505	495	485	520	500	68	151	100	340	1	1	67963000	332	81.33	2.94	12	1.19	6.00	166.00	570	20230612	-14.39	236	20240307	106.78	566	-13.78	20240510	236	106.78	20240307	570	-14.39	20230612	236	106.78	20240307	0.00	N	115530	100	67 억		772177	N	N	0	N	00	N
54	20240523	120730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	492	-14	5	-2.77	307863767	628073	108.63	504	504	480	657	355	506	490.05	1.14	0	-43328	525	515	505	495	485	520	500	68	151	100	340	1	1	67963000	334	82.00	2.96	12	0.92	6.00	166.00	570	20230612	-13.68	236	20240307	108.47	566	-13.07	20240510	236	108.47	20240307	570	-13.68	20230612	236	108.47	20240307	0.00	N	115530	100	67 억		772177	N	N	0	N	00	N
55	20240523	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	490	-16	5	-3.16	264213189	538671	93.17	504	504	480	657	355	506	490.35	1.14	0	-38039	525	515	505	495	485	520	500	68	151	100	340	1	1	67963000	333	81.67	2.95	12	0.79	6.00	166.00	570	20230612	-14.04	236	20240307	107.63	566	-13.43	20240510	236	107.63	20240307	570	-14.04	20230612	236	107.63	20240307	0.00	N	115530	100	67 억		772177	N	N	0	N	00	N
56	20240523	100731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	495	-11	5	-2.17	129168984	261121	45.16	504	504	490	657	355	506	494.45	1.14	0	-22942	525	515	505	495	485	520	500	68	151	100	340	1	1	67963000	336	82.50	2.98	12	0.38	6.00	166.00	570	20230612	-13.16	236	20240307	109.75	566	-12.54	20240510	236	109.75	20240307	570	-13.16	20230612	236	109.75	20240307	0.00	N	115530	100	67 억		772177	N	N	0	N	00	N
57	20240523	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	-9	5	-1.78	30785002	61895	10.70	504	504	491	657	355	506	496.62	1.14	0	-8127	525	515	505	495	485	520	500	68	151	100	340	1	1	67963000	338	82.83	2.99	12	0.09	6.00	166.00	570	20230612	-12.81	236	20240307	110.59	566	-12.19	20240510	236	110.59	20240307	570	-12.81	20230612	236	110.59	20240307	0.00	N	115530	100	67 억		772177	N	N	0	N	00	N
58	20240522	160724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	506	-2	5	-0.39	289737153	573114	46.77	504	515	495	660	356	508	505.55	1.12	0	17184	549	528	511	490	473	539	501	68	152	100	340	1	1	67963000	344	84.33	3.05	12	0.84	6.00	166.00	570	20230612	-11.23	236	20240307	114.41	566	-10.60	20240510	236	114.41	20240307	570	-11.23	20230612	236	114.41	20240307	0.00	N	115530	100	67 억		757980	N	N	0	N	00	N
59	20240522	150730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	503	-5	5	-0.98	271139062	536164	43.75	504	515	495	660	356	508	505.70	1.12	0	11698	549	528	511	490	473	539	501	68	152	100	340	1	1	67963000	342	83.83	3.03	12	0.79	6.00	166.00	570	20230612	-11.75	236	20240307	113.14	566	-11.13	20240510	236	113.14	20240307	570	-11.75	20230612	236	113.14	20240307	0.00	N	115530	100	67 억		757980	N	N	0	N	00	N
60	20240522	140731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	508	0	3	0.00	229778504	454141	37.06	504	515	495	660	356	508	505.96	1.12	0	1512	549	528	511	490	473	539	501	68	152	100	340	1	1	67963000	345	84.67	3.06	12	0.67	6.00	166.00	570	20230612	-10.88	236	20240307	115.25	566	-10.25	20240510	236	115.25	20240307	570	-10.88	20230612	236	115.25	20240307	0.00	N	115530	100	67 억		757980	N	N	0	N	00	N
61	20240522	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	508	0	3	0.00	205921127	407390	33.24	504	515	495	660	356	508	505.46	1.12	0	5950	549	528	511	490	473	539	501	68	152	100	340	1	1	67963000	345	84.67	3.06	12	0.60	6.00	166.00	570	20230612	-10.88	236	20240307	115.25	566	-10.25	20240510	236	115.25	20240307	570	-10.88	20230612	236	115.25	20240307	0.00	N	115530	100	67 억		757980	N	N	0	N	00	N
62	20240522	120819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	502	-6	5	-1.18	179697700	355878	29.04	504	515	495	660	356	508	504.94	1.12	0	17903	549	528	511	490	473	539	501	68	152	100	340	1	1	67963000	341	83.67	3.02	12	0.52	6.00	166.00	570	20230612	-11.93	236	20240307	112.71	566	-11.31	20240510	236	112.71	20240307	570	-11.93	20230612	236	112.71	20240307	0.00	N	115530	100	67 억		757980	N	N	0	N	00	N
63	20240522	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	506	-2	5	-0.39	117471406	233679	19.07	504	515	495	660	356	508	502.69	1.12	0	41251	549	528	511	490	473	539	501	68	152	100	340	1	1	67963000	344	84.33	3.05	12	0.34	6.00	166.00	570	20230612	-11.23	236	20240307	114.41	566	-10.60	20240510	236	114.41	20240307	570	-11.23	20230612	236	114.41	20240307	0.00	N	115530	100	67 억		757980	N	N	0	N	00	N
64	20240522	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	503	-5	5	-0.98	102526870	204054	16.65	504	515	495	660	356	508	502.44	1.12	0	38492	549	528	511	490	473	539	501	68	152	100	340	1	1	67963000	342	83.83	3.03	12	0.30	6.00	166.00	570	20230612	-11.75	236	20240307	113.14	566	-11.13	20240510	236	113.14	20240307	570	-11.75	20230612	236	113.14	20240307	0.00	N	115530	100	67 억		757980	N	N	0	N	00	N
65	20240522	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	513	5	2	0.98	29075204	57534	4.69	504	514	495	660	356	508	505.33	1.12	0	5575	549	528	511	490	473	539	501	68	152	100	340	1	1	67963000	349	85.50	3.09	12	0.08	6.00	166.00	570	20230612	-10.00	236	20240307	117.37	566	-9.36	20240510	236	117.37	20240307	570	-10.00	20230612	236	117.37	20240307	0.00	N	115530	100	67 억		757980	N	N	0	N	00	N
66	20240521	160721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	508	5	2	0.99	628542298	1224924	119.04	499	532	494	653	353	503	513.17	0.79	0	208487	535	518	508	491	481	514	487	68	150	100	340	1	1	67963000	345	84.67	3.06	12	1.80	6.00	166.00	570	20230612	-10.88	236	20240307	115.25	566	-10.25	20240510	236	115.25	20240307	570	-10.88	20230612	236	115.25	20240307	0.00	N	115530	100	67 억		533933	N	N	0	N	00	N
67	20240521	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	507	4	2	0.80	543824235	1056499	102.67	499	532	494	653	353	503	514.79	0.79	0	143419	535	518	508	491	481	514	487	68	150	100	340	1	1	67963000	345	84.50	3.05	12	1.55	6.00	166.00	570	20230612	-11.05	236	20240307	114.83	566	-10.42	20240510	236	114.83	20240307	570	-11.05	20230612	236	114.83	20240307	0.00	N	115530	100	67 억		533933	N	N	0	N	00	N
68	20240521	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	511	8	2	1.59	507757543	985673	95.79	499	532	494	653	353	503	515.19	0.79	0	140354	535	518	508	491	481	514	487	68	150	100	340	1	1	67963000	347	85.17	3.08	12	1.45	6.00	166.00	570	20230612	-10.35	236	20240307	116.53	566	-9.72	20240510	236	116.53	20240307	570	-10.35	20230612	236	116.53	20240307	0.00	N	115530	100	67 억		533933	N	N	0	N	00	N
69	20240521	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	511	8	2	1.59	468185309	907883	88.23	499	532	494	653	353	503	515.74	0.79	0	146899	535	518	508	491	481	514	487	68	150	100	340	1	1	67963000	347	85.17	3.08	12	1.34	6.00	166.00	570	20230612	-10.35	236	20240307	116.53	566	-9.72	20240510	236	116.53	20240307	570	-10.35	20230612	236	116.53	20240307	0.00	N	115530	100	67 억		533933	N	N	0	N	00	N
70	20240521	120726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	515	12	2	2.39	442078578	856914	83.28	499	532	494	653	353	503	515.95	0.79	0	147148	535	518	508	491	481	514	487	68	150	100	340	1	1	67963000	350	85.83	3.10	12	1.26	6.00	166.00	570	20230612	-9.65	236	20240307	118.22	566	-9.01	20240510	236	118.22	20240307	570	-9.65	20230612	236	118.22	20240307	0.00	N	115530	100	67 억		533933	N	N	0	N	00	N
71	20240521	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	520	17	2	3.38	321234903	626223	60.86	499	528	494	653	353	503	513.03	0.79	0	94813	535	518	508	491	481	514	487	68	150	100	340	1	1	67963000	353	86.67	3.13	12	0.92	6.00	166.00	570	20230612	-8.77	236	20240307	120.34	566	-8.13	20240510	236	120.34	20240307	570	-8.77	20230612	236	120.34	20240307	0.00	N	115530	100	67 억		533933	N	N	0	N	00	N
72	20240521	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	518	15	2	2.98	251891967	491981	47.81	499	528	494	653	353	503	512.07	0.79	0	137326	535	518	508	491	481	514	487	68	150	100	340	1	1	67963000	352	86.33	3.12	12	0.72	6.00	166.00	570	20230612	-9.12	236	20240307	119.49	566	-8.48	20240510	236	119.49	20240307	570	-9.12	20230612	236	119.49	20240307	0.00	N	115530	100	67 억		533933	N	N	0	N	00	N
73	20240521	090722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	507	4	2	0.80	81576544	162241	15.77	499	520	494	653	353	503	502.81	0.79	0	34205	535	518	508	491	481	514	487	68	150	100	340	1	1	67963000	345	84.50	3.05	12	0.24	6.00	166.00	570	20230612	-11.05	236	20240307	114.83	566	-10.42	20240510	236	114.83	20240307	570	-11.05	20230612	236	114.83	20240307	0.00	N	115530	100	67 억		533933	N	N	0	N	00	N
74	20240517	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	529	-9	5	-1.67	1017791652	1917949	57.01	530	557	504	699	377	538	530.67	1.42	0	-386216	598	567	523	492	448	583	508	68	161	100	360	1	1	67963000	360	88.17	3.19	12	2.82	6.00	166.00	570	20230612	-7.19	236	20240307	124.15	566	-6.54	20240510	236	124.15	20240307	570	-7.19	20230612	236	124.15	20240307	0.00	N	115530	100	67 억		964944	N	N	0	N	00	N
75	20240517	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	524	-14	5	-2.60	985940665	1856774	55.20	530	557	504	699	377	538	531.00	1.42	0	-373612	598	567	523	492	448	583	508	68	161	100	360	1	1	67963000	356	87.33	3.16	12	2.73	6.00	166.00	570	20230612	-8.07	236	20240307	122.03	566	-7.42	20240510	236	122.03	20240307	570	-8.07	20230612	236	122.03	20240307	0.00	N	115530	100	67 억		964944	N	N	0	N	00	N
76	20240517	140722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	525	-13	5	-2.42	930285266	1750243	52.03	530	557	504	699	377	538	531.52	1.42	0	-360637	598	567	523	492	448	583	508	68	161	100	360	1	1	67963000	357	87.50	3.16	12	2.58	6.00	166.00	570	20230612	-7.89	236	20240307	122.46	566	-7.24	20240510	236	122.46	20240307	570	-7.89	20230612	236	122.46	20240307	0.00	N	115530	100	67 억		964944	N	N	0	N	00	N
77	20240517	130717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	534	-4	5	-0.74	908948564	1709766	50.83	530	557	504	699	377	538	531.62	1.42	0	-357790	598	567	523	492	448	583	508	68	161	100	360	1	1	67963000	363	89.00	3.22	12	2.52	6.00	166.00	570	20230612	-6.32	236	20240307	126.27	566	-5.65	20240510	236	126.27	20240307	570	-6.32	20230612	236	126.27	20240307	0.00	N	115530	100	67 억		964944	N	N	0	N	00	N
78	20240517	120717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	536	-2	5	-0.37	790544048	1489305	44.27	530	557	504	699	377	538	530.81	1.42	0	-328487	598	567	523	492	448	583	508	68	161	100	360	1	1	67963000	364	89.33	3.23	12	2.19	6.00	166.00	570	20230612	-5.96	236	20240307	127.12	566	-5.30	20240510	236	127.12	20240307	570	-5.96	20230612	236	127.12	20240307	0.00	N	115530	100	67 억		964944	N	N	0	N	00	N
79	20240517	110718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	518	-20	5	-3.72	626805230	1171501	34.83	530	557	517	699	377	538	535.04	1.42	0	-277693	598	567	523	492	448	583	508	68	161	100	360	1	1	67963000	352	86.33	3.12	12	1.72	6.00	166.00	570	20230612	-9.12	236	20240307	119.49	566	-8.48	20240510	236	119.49	20240307	570	-9.12	20230612	236	119.49	20240307	0.00	N	115530	100	67 억		964944	N	N	0	N	00	N
80	20240517	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	527	-11	5	-2.04	516988578	961210	28.57	530	557	519	699	377	538	537.85	1.42	0	-185184	598	567	523	492	448	583	508	68	161	100	360	1	1	67963000	358	87.83	3.17	12	1.41	6.00	166.00	570	20230612	-7.54	236	20240307	123.31	566	-6.89	20240510	236	123.31	20240307	570	-7.54	20230612	236	123.31	20240307	0.00	N	115530	100	67 억		964944	N	N	0	N	00	N
81	20240517	090719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	540	2	2	0.37	133176025	251980	7.49	530	540	519	699	377	538	528.52	1.42	0	19066	598	567	523	492	448	583	508	68	161	100	360	1	1	67963000	367	90.00	3.25	12	0.37	6.00	166.00	570	20230612	-5.26	236	20240307	128.81	566	-4.59	20240510	236	128.81	20240307	570	-5.26	20230612	236	128.81	20240307	0.00	N	115530	100	67 억		964944	N	N	0	N	00	N
82	20240516	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	538	40	2	8.03	1781925628	3362259	180.91	494	554	479	647	349	498	530.00	1.08	0	248056	543	520	489	466	435	532	478	68	149	100	330	1	1	67963000	366	89.67	3.24	12	4.95	6.00	166.00	570	20230612	-5.61	236	20240307	127.97	566	-4.95	20240510	236	127.97	20240307	570	-5.61	20230612	236	127.97	20240307	0.00	N	115530	100	67 억		735844	N	N	0	N	00	N
83	20240516	150711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	534	36	2	7.23	1707002632	3222702	173.40	494	554	479	647	349	498	529.70	1.08	0	231381	543	520	489	466	435	532	478	68	149	100	330	1	1	67963000	363	89.00	3.22	12	4.74	6.00	166.00	570	20230612	-6.32	236	20240307	126.27	566	-5.65	20240510	236	126.27	20240307	570	-6.32	20230612	236	126.27	20240307	0.00	N	115530	100	67 억		735844	N	N	0	N	00	N
84	20240516	140717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	550	52	2	10.44	1479811676	2803920	150.87	494	550	479	647	349	498	527.79	1.08	0	261094	543	520	489	466	435	532	478	68	149	100	330	1	1	67963000	374	91.67	3.31	12	4.13	6.00	166.00	570	20230612	-3.51	236	20240307	133.05	566	-2.83	20240510	236	133.05	20240307	570	-3.51	20230612	236	133.05	20240307	0.00	N	115530	100	67 억		735844	N	N	0	N	00	N
85	20240516	130712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	543	45	2	9.04	1273315773	2424010	130.43	494	550	479	647	349	498	525.31	1.08	0	268752	543	520	489	466	435	532	478	68	149	100	330	1	1	67963000	369	90.50	3.27	12	3.57	6.00	166.00	570	20230612	-4.74	236	20240307	130.08	566	-4.06	20240510	236	130.08	20240307	570	-4.74	20230612	236	130.08	20240307	0.00	N	115530	100	67 억		735844	N	N	0	N	00	N
86	20240516	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	531	33	2	6.63	1119655072	2135546	114.91	494	550	479	647	349	498	524.32	1.08	0	198669	543	520	489	466	435	532	478	68	149	100	330	1	1	67963000	361	88.50	3.20	12	3.14	6.00	166.00	570	20230612	-6.84	236	20240307	125.00	566	-6.18	20240510	236	125.00	20240307	570	-6.84	20230612	236	125.00	20240307	0.00	N	115530	100	67 억		735844	N	N	0	N	00	N
87	20240516	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	520	22	2	4.42	787291983	1517641	81.66	494	548	479	647	349	498	518.79	1.08	0	149264	543	520	489	466	435	532	478	68	149	100	330	1	1	67963000	353	86.67	3.13	12	2.23	6.00	166.00	570	20230612	-8.77	236	20240307	120.34	566	-8.13	20240510	236	120.34	20240307	570	-8.77	20230612	236	120.34	20240307	0.00	N	115530	100	67 억		735844	N	N	0	N	00	N
88	20240516	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	510	12	2	2.41	381415797	749723	40.34	494	534	479	647	349	498	508.77	1.08	0	96965	543	520	489	466	435	532	478	68	149	100	330	1	1	67963000	347	85.00	3.07	12	1.10	6.00	166.00	570	20230612	-10.53	236	20240307	116.10	566	-9.89	20240510	236	116.10	20240307	570	-10.53	20230612	236	116.10	20240307	0.00	N	115530	100	67 억		735844	N	N	0	N	00	N
89	20240516	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	500	2	2	0.40	77055485	156286	8.41	494	514	479	647	349	498	492.98	1.08	0	30998	543	520	489	466	435	532	478	68	149	100	330	1	1	67963000	340	83.33	3.01	12	0.23	6.00	166.00	570	20230612	-12.28	236	20240307	111.86	566	-11.66	20240510	236	111.86	20240307	570	-12.28	20230612	236	111.86	20240307	0.00	N	115530	100	67 억		735844	N	N	0	N	00	N
90	20240514	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	498	4	2	0.81	897557093	1845148	70.90	490	512	458	642	346	494	486.42	0.98	0	20012	561	527	509	475	457	518	466	68	148	100	330	1	1	67963000	338	83.00	3.00	12	2.71	6.00	166.00	570	20230612	-12.63	236	20240307	111.02	566	-12.01	20240510	236	111.02	20240307	570	-12.63	20230612	236	111.02	20240307	0.00	N	115530	100	67 억		668390	N	N	0	N	00	N
91	20240514	150722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	500	6	2	1.21	877853194	1805406	69.38	490	512	458	642	346	494	486.22	0.98	0	27468	561	527	509	475	457	518	466	68	148	100	330	1	1	67963000	340	83.33	3.01	12	2.66	6.00	166.00	570	20230612	-12.28	236	20240307	111.86	566	-11.66	20240510	236	111.86	20240307	570	-12.28	20230612	236	111.86	20240307	0.00	N	115530	100	67 억		668390	N	N	0	N	00	N
92	20240514	140720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	500	6	2	1.21	824301791	1698374	65.26	490	512	458	642	346	494	485.33	0.98	0	50821	561	527	509	475	457	518	466	68	148	100	330	1	1	67963000	340	83.33	3.01	12	2.50	6.00	166.00	570	20230612	-12.28	236	20240307	111.86	566	-11.66	20240510	236	111.86	20240307	570	-12.28	20230612	236	111.86	20240307	0.00	N	115530	100	67 억		668390	N	N	0	N	00	N
93	20240514	130722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	493	-1	5	-0.20	698522434	1447099	55.61	490	512	458	642	346	494	482.68	0.98	0	68302	561	527	509	475	457	518	466	68	148	100	330	1	1	67963000	335	82.17	2.97	12	2.13	6.00	166.00	570	20230612	-13.51	236	20240307	108.90	566	-12.90	20240510	236	108.90	20240307	570	-13.51	20230612	236	108.90	20240307	0.00	N	115530	100	67 억		668390	N	N	0	N	00	N
94	20240514	120719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	486	-8	5	-1.62	500978549	1047633	40.26	490	493	458	642	346	494	478.15	0.98	0	35010	561	527	509	475	457	518	466	68	148	100	330	1	1	67963000	330	81.00	2.93	12	1.54	6.00	166.00	570	20230612	-14.74	236	20240307	105.93	566	-14.13	20240510	236	105.93	20240307	570	-14.74	20230612	236	105.93	20240307	0.00	N	115530	100	67 억		668390	N	N	0	N	00	N
95	20240514	110719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	476	-18	5	-3.64	469497734	982346	37.75	490	493	458	642	346	494	477.88	0.98	0	34318	561	527	509	475	457	518	466	68	148	100	330	1	1	67963000	324	79.33	2.87	12	1.45	6.00	166.00	570	20230612	-16.49	236	20240307	101.69	566	-15.90	20240510	236	101.69	20240307	570	-16.49	20230612	236	101.69	20240307	0.00	N	115530	100	67 억		668390	N	N	0	N	00	N
96	20240514	100717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	485	-9	5	-1.82	382620710	801045	30.78	490	493	458	642	346	494	477.58	0.98	0	37264	561	527	509	475	457	518	466	68	148	100	330	1	1	67963000	330	80.83	2.92	12	1.18	6.00	166.00	570	20230612	-14.91	236	20240307	105.51	566	-14.31	20240510	236	105.51	20240307	570	-14.91	20230612	236	105.51	20240307	0.00	N	115530	100	67 억		668390	N	N	0	N	00	N
97	20240514	090719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	478	-16	5	-3.24	180119443	379413	14.58	490	490	458	642	346	494	474.55	0.98	0	22759	561	527	509	475	457	518	466	68	148	100	330	1	1	67963000	325	79.67	2.88	12	0.56	6.00	166.00	570	20230612	-16.14	236	20240307	102.54	566	-15.55	20240510	236	102.54	20240307	570	-16.14	20230612	236	102.54	20240307	0.00	N	115530	100	67 억		668390	N	N	0	N	00	N
98	20240513	160718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	-49	5	-9.02	1323802317	2597944	54.00	543	543	491	705	381	543	509.55	1.39	0	-355708	615	578	529	492	443	597	511	68	162	100	360	1	1	67963000	336	82.33	2.98	12	3.82	6.00	166.00	570	20230612	-13.33	236	20240307	109.32	566	-12.72	20240510	236	109.32	20240307	570	-13.33	20230612	236	109.32	20240307	0.00	N	115530	100	67 억		943369	N	N	0	N	00	N
99	20240513	150719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	501	-42	5	-7.73	1261797020	2472981	51.41	543	543	491	705	381	543	510.19	1.39	0	-322169	615	578	529	492	443	597	511	68	162	100	360	1	1	67963000	340	83.50	3.02	12	3.64	6.00	166.00	570	20230612	-12.11	236	20240307	112.29	566	-11.48	20240510	236	112.29	20240307	570	-12.11	20230612	236	112.29	20240307	0.00	N	115530	100	67 억		943369	N	N	0	N	00	N
100	20240513	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	499	-44	5	-8.10	1136768727	2224010	46.23	543	543	491	705	381	543	511.09	1.39	0	-260976	615	578	529	492	443	597	511	68	162	100	360	1	1	67963000	339	83.17	3.01	12	3.27	6.00	166.00	570	20230612	-12.46	236	20240307	111.44	566	-11.84	20240510	236	111.44	20240307	570	-12.46	20230612	236	111.44	20240307	0.00	N	115530	100	67 억		943369	N	N	0	N	00	N
101	20240513	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	501	-42	5	-7.73	1049285152	2050217	42.62	543	543	491	705	381	543	511.74	1.39	0	-239018	615	578	529	492	443	597	511	68	162	100	360	1	1	67963000	340	83.50	3.02	12	3.02	6.00	166.00	570	20230612	-12.11	236	20240307	112.29	566	-11.48	20240510	236	112.29	20240307	570	-12.11	20230612	236	112.29	20240307	0.00	N	115530	100	67 억		943369	N	N	0	N	00	N
102	20240513	120718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	-46	5	-8.47	961376731	1874101	38.96	543	543	491	705	381	543	512.93	1.39	0	-210070	615	578	529	492	443	597	511	68	162	100	360	1	1	67963000	338	82.83	2.99	12	2.76	6.00	166.00	570	20230612	-12.81	236	20240307	110.59	566	-12.19	20240510	236	110.59	20240307	570	-12.81	20230612	236	110.59	20240307	0.00	N	115530	100	67 억		943369	N	N	0	N	00	N
103	20240513	110717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	514	-29	5	-5.34	725217804	1403316	29.17	543	543	498	705	381	543	516.73	1.39	0	-12489	615	578	529	492	443	597	511	68	162	100	360	1	1	67963000	349	85.67	3.10	12	2.06	6.00	166.00	570	20230612	-9.82	236	20240307	117.80	566	-9.19	20240510	236	117.80	20240307	570	-9.82	20230612	236	117.80	20240307	0.00	N	115530	100	67 억		943369	N	N	0	N	00	N
104	20240513	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	508	-35	5	-6.45	604101118	1165637	24.23	543	543	498	705	381	543	518.19	1.39	0	-1226	615	578	529	492	443	597	511	68	162	100	360	1	1	67963000	345	84.67	3.06	12	1.72	6.00	166.00	570	20230612	-10.88	236	20240307	115.25	566	-10.25	20240510	236	115.25	20240307	570	-10.88	20230612	236	115.25	20240307	0.00	N	115530	100	67 억		943369	N	N	0	N	00	N
105	20240513	090719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	530	-13	5	-2.39	166522730	311565	6.48	543	543	525	705	381	543	534.39	1.39	0	-81145	615	578	529	492	443	597	511	68	162	100	360	1	1	67963000	360	88.33	3.19	12	0.46	6.00	166.00	570	20230612	-7.02	236	20240307	124.58	566	-6.36	20240510	236	124.58	20240307	570	-7.02	20230612	236	124.58	20240307	0.00	N	115530	100	67 억		943369	N	N	0	N	00	N
106	20240510	160656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	543	45	2	9.04	2513012754	4788908	69.76	497	566	480	647	349	498	524.79	1.21	0	119149	562	529	477	444	392	546	461	68	149	100	330	1	1	67963000	369	90.50	3.27	12	7.05	6.00	166.00	570	20230612	-4.74	236	20240307	130.08	566	-4.06	20240510	236	130.08	20240307	570	-4.74	20230612	236	130.08	20240307	0.01	N	115530	100	67 억		819128	N	N	0	N	00	N
107	20240510	150703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	535	37	2	7.43	2380660909	4542970	66.18	497	566	480	647	349	498	524.09	1.21	0	107600	562	529	477	444	392	546	461	68	149	100	330	1	1	67963000	364	89.17	3.22	12	6.68	6.00	166.00	570	20230612	-6.14	236	20240307	126.69	566	-5.48	20240510	236	126.69	20240307	570	-6.14	20230612	236	126.69	20240307	0.01	N	115530	100	67 억		819128	N	N	0	N	00	N
108	20240510	140706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	533	35	2	7.03	2188293151	4182821	60.93	497	566	480	647	349	498	523.22	1.21	0	92465	562	529	477	444	392	546	461	68	149	100	330	1	1	67963000	362	88.83	3.21	12	6.15	6.00	166.00	570	20230612	-6.49	236	20240307	125.85	566	-5.83	20240510	236	125.85	20240307	570	-6.49	20230612	236	125.85	20240307	0.01	N	115530	100	67 억		819128	N	N	0	N	00	N
109	20240510	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	550	52	2	10.44	1790751216	3438671	50.09	497	566	480	647	349	498	520.83	1.21	0	-76497	562	529	477	444	392	546	461	68	149	100	330	1	1	67963000	374	91.67	3.31	12	5.06	6.00	166.00	570	20230612	-3.51	236	20240307	133.05	566	-2.83	20240510	236	133.05	20240307	570	-3.51	20230612	236	133.05	20240307	0.01	N	115530	100	67 억		819128	N	N	0	N	00	N
110	20240510	120655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	523	25	2	5.02	897815536	1790877	26.09	497	525	480	647	349	498	501.34	1.21	0	-62817	562	529	477	444	392	546	461	68	149	100	330	1	1	67963000	355	87.17	3.15	12	2.64	6.00	166.00	570	20230612	-8.25	236	20240307	121.61	525	-0.38	20240510	236	121.61	20240307	570	-8.25	20230612	236	121.61	20240307	0.01	N	115530	100	67 억		819128	N	N	0	N	00	N
111	20240510	110659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	503	5	2	1.00	582177806	1173803	17.10	497	515	480	647	349	498	495.96	1.21	0	-52137	562	529	477	444	392	546	461	68	149	100	330	1	1	67963000	342	83.83	3.03	12	1.73	6.00	166.00	570	20230612	-11.75	236	20240307	113.14	515	0.00	20240320	236	113.14	20240307	570	-11.75	20230612	236	113.14	20240307	0.01	N	115530	100	67 억		819128	N	N	0	N	00	N
112	20240510	100659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	-4	5	-0.80	423460044	857293	12.49	497	515	480	647	349	498	493.91	1.21	0	-74545	562	529	477	444	392	546	461	68	149	100	330	1	1	67963000	336	82.33	2.98	12	1.26	6.00	166.00	570	20230612	-13.33	236	20240307	109.32	515	0.00	20240320	236	109.32	20240307	570	-13.33	20230612	236	109.32	20240307	0.01	N	115530	100	67 억		819128	N	N	0	N	00	N
113	20240510	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	483	-15	5	-3.01	118669542	241642	3.52	497	498	480	647	349	498	490.82	1.21	0	-79829	562	529	477	444	392	546	461	68	149	100	330	1	1	67963000	328	80.50	2.91	12	0.36	6.00	166.00	570	20230612	-15.26	236	20240307	104.66	515	-6.21	20240320	236	104.66	20240307	570	-15.26	20230612	236	104.66	20240307	0.01	N	115530	100	67 억		819128	N	N	0	N	00	N
114	20240509	160711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	498	53	2	11.91	3321905725	6848108	239.08	441	510	425	578	312	445	485.08	1.30	0	129817	477	460	438	421	399	469	430	68	133	100	300	1	1	67963000	338	83.00	3.00	12	10.08	6.00	166.00	570	20230612	-12.63	236	20240307	111.02	515	-3.30	20240320	236	111.02	20240307	570	-12.63	20230612	236	111.02	20240307	0.01	N	115530	100	67 억		885528	N	N	0	N	00	N
115	20240509	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	487	42	2	9.44	3227943794	6657194	232.42	441	510	425	578	312	445	484.88	1.30	0	96649	477	460	438	421	399	469	430	68	133	100	300	1	1	67963000	331	81.17	2.93	12	9.80	6.00	166.00	570	20230612	-14.56	236	20240307	106.36	515	-5.44	20240320	236	106.36	20240307	570	-14.56	20230612	236	106.36	20240307	0.01	N	115530	100	67 억		885528	N	N	0	N	00	N
116	20240509	140640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	489	44	2	9.89	3076235175	6344798	221.51	441	510	425	578	312	445	484.84	1.30	0	98439	477	460	438	421	399	469	430	68	133	100	300	1	1	67963000	332	81.50	2.95	12	9.34	6.00	166.00	570	20230612	-14.21	236	20240307	107.20	515	-5.05	20240320	236	107.20	20240307	570	-14.21	20230612	236	107.20	20240307	0.01	N	115530	100	67 억		885528	N	N	0	N	00	N
117	20240509	130700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	488	43	2	9.66	2863049050	5912165	206.40	441	510	425	578	312	445	484.27	1.30	0	232470	477	460	438	421	399	469	430	68	133	100	300	1	1	67963000	332	81.33	2.94	12	8.70	6.00	166.00	570	20230612	-14.39	236	20240307	106.78	515	-5.24	20240320	236	106.78	20240307	570	-14.39	20230612	236	106.78	20240307	0.01	N	115530	100	67 억		885528	N	N	0	N	00	N
118	20240509	120700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	485	40	2	8.99	2618065937	5404461	188.68	441	510	425	578	312	445	484.43	1.30	0	55518	477	460	438	421	399	469	430	68	133	100	300	1	1	67963000	330	80.83	2.92	12	7.95	6.00	166.00	570	20230612	-14.91	236	20240307	105.51	515	-5.83	20240320	236	105.51	20240307	570	-14.91	20230612	236	105.51	20240307	0.01	N	115530	100	67 억		885528	N	N	0	N	00	N
119	20240509	110648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	505	60	2	13.48	2147653013	4454553	155.52	441	510	425	578	312	445	482.13	1.30	0	159513	477	460	438	421	399	469	430	68	133	100	300	1	1	67963000	343	84.17	3.04	12	6.55	6.00	166.00	570	20230612	-11.40	236	20240307	113.98	515	-1.94	20240320	236	113.98	20240307	570	-11.40	20230612	236	113.98	20240307	0.01	N	115530	100	67 억		885528	N	N	0	N	00	N
120	20240509	100652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	476	31	2	6.97	1100636867	2333185	81.46	441	494	425	578	312	445	471.73	1.30	0	86627	477	460	438	421	399	469	430	68	133	100	300	1	1	67963000	324	79.33	2.87	12	3.43	6.00	166.00	570	20230612	-16.49	236	20240307	101.69	515	-7.57	20240320	236	101.69	20240307	570	-16.49	20230612	236	101.69	20240307	0.01	N	115530	100	67 억		885528	N	N	0	N	00	N
121	20240509	090648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	449	4	2	0.90	56223414	127263	4.44	441	453	425	578	312	445	441.78	1.30	0	36289	477	460	438	421	399	469	430	68	133	100	300	1	1	67963000	305	74.83	2.70	12	0.19	6.00	166.00	570	20230612	-21.23	236	20240307	90.25	515	-12.82	20240320	236	90.25	20240307	570	-21.23	20230612	236	90.25	20240307	0.01	N	115530	100	67 억		885528	N	N	0	N	00	N
122	20240508	160645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	445	26	2	6.21	1246801723	2858546	234.79	419	455	416	544	294	419	436.17	1.15	0	129186	442	430	418	406	394	436	412	68	125	100	280	1	1	67963000	302	74.17	2.68	12	4.21	6.00	166.00	570	20230612	-21.93	236	20240307	88.56	515	-13.59	20240320	236	88.56	20240307	570	-21.93	20230612	236	88.56	20240307	0.01	N	115530	100	67 억		782827	N	N	0	N	00	N
123	20240508	150651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	449	30	2	7.16	1194341113	2741392	225.17	419	455	416	544	294	419	435.68	1.15	0	92401	442	430	418	406	394	436	412	68	125	100	280	1	1	67963000	305	74.83	2.70	12	4.03	6.00	166.00	570	20230612	-21.23	236	20240307	90.25	515	-12.82	20240320	236	90.25	20240307	570	-21.23	20230612	236	90.25	20240307	0.01	N	115530	100	67 억		782827	N	N	0	N	00	N
124	20240508	140643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	449	30	2	7.16	884824455	2048231	168.24	419	449	416	544	294	419	432.00	1.15	0	55953	442	430	418	406	394	436	412	68	125	100	280	1	1	67963000	305	74.83	2.70	12	3.01	6.00	166.00	570	20230612	-21.23	236	20240307	90.25	515	-12.82	20240320	236	90.25	20240307	570	-21.23	20230612	236	90.25	20240307	0.01	N	115530	100	67 억		782827	N	N	0	N	00	N
125	20240508	130640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	430	11	2	2.63	672637061	1564567	128.51	419	440	416	544	294	419	429.93	1.15	0	6786	442	430	418	406	394	436	412	68	125	100	280	1	1	67963000	292	71.67	2.59	12	2.30	6.00	166.00	570	20230612	-24.56	236	20240307	82.20	515	-16.50	20240320	236	82.20	20240307	570	-24.56	20230612	236	82.20	20240307	0.01	N	115530	100	67 억		782827	N	N	0	N	00	N
126	20240508	120644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	429	10	2	2.39	619393807	1440660	118.33	419	440	416	544	294	419	429.95	1.15	0	47571	442	430	418	406	394	436	412	68	125	100	280	1	1	67963000	292	71.50	2.58	12	2.12	6.00	166.00	570	20230612	-24.74	236	20240307	81.78	515	-16.70	20240320	236	81.78	20240307	570	-24.74	20230612	236	81.78	20240307	0.01	N	115530	100	67 억		782827	N	N	0	N	00	N
127	20240508	110721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	434	15	2	3.58	566154651	1317006	108.18	419	440	416	544	294	419	429.89	1.15	0	85309	442	430	418	406	394	436	412	68	125	100	280	1	1	67963000	295	72.33	2.61	12	1.94	6.00	166.00	570	20230612	-23.86	236	20240307	83.90	515	-15.73	20240320	236	83.90	20240307	570	-23.86	20230612	236	83.90	20240307	0.01	N	115530	100	67 억		782827	N	N	0	N	00	N
128	20240508	100650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	428	9	2	2.15	377339680	880811	72.35	419	439	416	544	294	419	428.41	1.15	0	13810	442	430	418	406	394	436	412	68	125	100	280	1	1	67963000	291	71.33	2.58	12	1.30	6.00	166.00	570	20230612	-24.91	236	20240307	81.36	515	-16.89	20240320	236	81.36	20240307	570	-24.91	20230612	236	81.36	20240307	0.01	N	115530	100	67 억		782827	N	N	0	N	00	N
129	20240508	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	432	13	2	3.10	62830086	147188	12.09	419	432	416	544	294	419	426.93	1.15	0	-2323	442	430	418	406	394	436	412	68	125	100	280	1	1	67963000	294	72.00	2.60	12	0.22	6.00	166.00	570	20230612	-24.21	236	20240307	83.05	515	-16.12	20240320	236	83.05	20240307	570	-24.21	20230612	236	83.05	20240307	0.01	N	115530	100	67 억		782827	N	N	0	N	00	N
130	20240503	160704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	420	21	2	5.26	712371797	1757891	43.39	398	423	392	518	280	399	405.12	1.22	0	100754	443	421	396	374	349	432	385	68	119	100	270	1	1	67963000	285	70.00	2.53	12	2.59	6.00	166.00	570	20230612	-26.32	236	20240307	77.97	515	-18.45	20240320	236	77.97	20240307	570	-26.32	20230612	236	77.97	20240307	0.01	N	115530	100	67 억		831652	N	N	0	N	00	N
131	20240503	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	418	19	2	4.76	666192985	1648188	40.68	398	422	392	518	280	399	404.20	1.22	0	97790	443	421	396	374	349	432	385	68	119	100	270	1	1	67963000	284	69.67	2.52	12	2.43	6.00	166.00	570	20230612	-26.67	236	20240307	77.12	515	-18.83	20240320	236	77.12	20240307	570	-26.67	20230612	236	77.12	20240307	0.01	N	115530	100	67 억		831652	N	N	0	N	00	N
132	20240503	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	397	-2	5	-0.50	438501705	1096194	27.06	398	418	392	518	280	399	400.02	1.22	0	4171	443	421	396	374	349	432	385	68	119	100	270	1	1	67963000	270	66.17	2.39	12	1.61	6.00	166.00	570	20230612	-30.35	236	20240307	68.22	515	-22.91	20240320	236	68.22	20240307	570	-30.35	20230612	236	68.22	20240307	0.01	N	115530	100	67 억		831652	N	N	0	N	00	N
133	20240503	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	394	-5	5	-1.25	420673524	1051083	25.94	398	418	392	518	280	399	400.23	1.22	0	-3656	443	421	396	374	349	432	385	68	119	100	270	1	1	67963000	268	65.67	2.37	12	1.55	6.00	166.00	570	20230612	-30.88	236	20240307	66.95	515	-23.50	20240320	236	66.95	20240307	570	-30.88	20230612	236	66.95	20240307	0.01	N	115530	100	67 억		831652	N	N	0	N	00	N
134	20240503	120701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	397	-2	5	-0.50	401187878	1001552	24.72	398	418	392	518	280	399	400.57	1.22	0	-9778	443	421	396	374	349	432	385	68	119	100	270	1	1	67963000	270	66.17	2.39	12	1.47	6.00	166.00	570	20230612	-30.35	236	20240307	68.22	515	-22.91	20240320	236	68.22	20240307	570	-30.35	20230612	236	68.22	20240307	0.01	N	115530	100	67 억		831652	N	N	0	N	00	N
135	20240503	110701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	396	-3	5	-0.75	363472763	906055	22.36	398	418	392	518	280	399	401.16	1.22	0	-21564	443	421	396	374	349	432	385	68	119	100	270	1	1	67963000	269	66.00	2.39	12	1.33	6.00	166.00	570	20230612	-30.53	236	20240307	67.80	515	-23.11	20240320	236	67.80	20240307	570	-30.53	20230612	236	67.80	20240307	0.01	N	115530	100	67 억		831652	N	N	0	N	00	N
136	20240503	100657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	396	-3	5	-0.75	304115814	756863	18.68	398	418	394	518	280	399	401.81	1.22	0	-30177	443	421	396	374	349	432	385	68	119	100	270	1	1	67963000	269	66.00	2.39	12	1.11	6.00	166.00	570	20230612	-30.53	236	20240307	67.80	515	-23.11	20240320	236	67.80	20240307	570	-30.53	20230612	236	67.80	20240307	0.01	N	115530	100	67 억		831652	N	N	0	N	00	N
137	20240503	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	408	9	2	2.26	112577291	275426	6.80	398	418	395	518	280	399	408.76	1.22	0	-23766	443	421	396	374	349	432	385	68	119	100	270	1	1	67963000	277	68.00	2.46	12	0.41	6.00	166.00	570	20230612	-28.42	236	20240307	72.88	515	-20.78	20240320	236	72.88	20240307	570	-28.42	20230612	236	72.88	20240307	0.01	N	115530	100	67 억		831652	N	N	0	N	00	N
138	20240502	160653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	399	28	2	7.55	1599735895	4045736	504.43	371	418	371	482	260	371	395.42	0.81	0	274543	393	382	372	361	351	381	360	68	111	100	250	1	1	67963000	271	66.50	2.40	12	5.95	6.00	166.00	570	20230612	-30.00	236	20240307	69.07	515	-22.52	20240320	236	69.07	20240307	570	-30.00	20230612	236	69.07	20240307	0.01	N	115530	100	67 억		547961	N	N	0	N	00	N
139	20240502	150657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	401	30	2	8.09	1549935920	3921073	488.89	371	418	371	482	260	371	395.29	0.81	0	254162	393	382	372	361	351	381	360	68	111	100	250	1	1	67963000	273	66.83	2.42	12	5.77	6.00	166.00	570	20230612	-29.65	236	20240307	69.92	515	-22.14	20240320	236	69.92	20240307	570	-29.65	20230612	236	69.92	20240307	0.01	N	115530	100	67 억		547961	N	N	0	N	00	N
140	20240502	140653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	398	27	2	7.28	1459596542	3695267	460.74	371	418	371	482	260	371	395.00	0.81	0	228409	393	382	372	361	351	381	360	68	111	100	250	1	1	67963000	270	66.33	2.40	12	5.44	6.00	166.00	570	20230612	-30.18	236	20240307	68.64	515	-22.72	20240320	236	68.64	20240307	570	-30.18	20230612	236	68.64	20240307	0.01	N	115530	100	67 억		547961	N	N	0	N	00	N
141	20240502	130652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	401	30	2	8.09	1315998030	3335259	415.85	371	418	371	482	260	371	394.58	0.81	0	192223	393	382	372	361	351	381	360	68	111	100	250	1	1	67963000	273	66.83	2.42	12	4.91	6.00	166.00	570	20230612	-29.65	236	20240307	69.92	515	-22.14	20240320	236	69.92	20240307	570	-29.65	20230612	236	69.92	20240307	0.01	N	115530	100	67 억		547961	N	N	0	N	00	N
142	20240502	120649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	396	25	2	6.74	700774295	1811064	225.81	371	397	371	482	260	371	386.95	0.81	0	-27420	393	382	372	361	351	381	360	68	111	100	250	1	1	67963000	269	66.00	2.39	12	2.66	6.00	166.00	570	20230612	-30.53	236	20240307	67.80	515	-23.11	20240320	236	67.80	20240307	570	-30.53	20230612	236	67.80	20240307	0.01	N	115530	100	67 억		547961	N	N	0	N	00	N
143	20240502	110649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	388	17	2	4.58	585865505	1517932	189.26	371	393	371	482	260	371	385.97	0.81	0	-81708	393	382	372	361	351	381	360	68	111	100	250	1	1	67963000	264	64.67	2.34	12	2.23	6.00	166.00	570	20230612	-31.93	236	20240307	64.41	515	-24.66	20240320	236	64.41	20240307	570	-31.93	20230612	236	64.41	20240307	0.01	N	115530	100	67 억		547961	N	N	0	N	00	N
144	20240502	100647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	392	21	2	5.66	493834952	1280797	159.69	371	392	371	482	260	371	385.58	0.81	0	-157434	393	382	372	361	351	381	360	68	111	100	250	1	1	67963000	266	65.33	2.36	12	1.88	6.00	166.00	570	20230612	-31.23	236	20240307	66.10	515	-23.88	20240320	236	66.10	20240307	570	-31.23	20230612	236	66.10	20240307	0.01	N	115530	100	67 억		547961	N	N	0	N	00	N
145	20240502	090648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	391	20	2	5.39	136376201	356247	44.42	371	391	371	482	260	371	382.85	0.81	0	138304	393	382	372	361	351	381	360	68	111	100	250	1	1	67963000	266	65.17	2.36	12	0.52	6.00	166.00	570	20230612	-31.40	236	20240307	65.68	515	-24.08	20240320	236	65.68	20240307	570	-31.40	20230612	236	65.68	20240307	0.01	N	115530	100	67 억		547961	N	N	0	N	00	N