KissMeData/125210/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	160844	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11420	600	2	5.55	4889478040	433668	272.35	10830	11440	10830	14060	7580	10820	11273.47	1.59	0	1418	11340	11080	10890	10630	10440	10985	10535	82	3240	500	7790	10	1	16496790	1884	14.47	2.74	12	2.63	789.00	4169.00	18420	20230706	-38.00	9800	20240416	16.53	13260	-13.88	20240111	9800	16.53	20240416	18420	-38.00	20230706	9800	16.53	20240416	4.97	N	125210	500	82 억		262628	N	N	0	N	00	N
3	20240531	150843	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11350	530	2	4.90	4468268670	396673	249.12	10830	11440	10830	14060	7580	10820	11264.50	1.59	0	7263	11340	11080	10890	10630	10440	10985	10535	82	3240	500	7790	10	1	16496790	1872	14.39	2.72	12	2.40	789.00	4169.00	18420	20230706	-38.38	9800	20240416	15.82	13260	-14.40	20240111	9800	15.82	20240416	18420	-38.38	20230706	9800	15.82	20240416	4.97	N	125210	500	82 억		262628	N	N	0	N	00	N
4	20240531	140843	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11300	480	2	4.44	3893380170	345683	217.10	10830	11440	10830	14060	7580	10820	11263.02	1.59	0	9000	11340	11080	10890	10630	10440	10985	10535	82	3240	500	7790	10	1	16496790	1864	14.32	2.71	12	2.10	789.00	4169.00	18420	20230706	-38.65	9800	20240416	15.31	13260	-14.78	20240111	9800	15.31	20240416	18420	-38.65	20230706	9800	15.31	20240416	4.97	N	125210	500	82 억		262628	N	N	0	N	00	N
5	20240531	130847	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11120	300	2	2.77	2576797970	229548	144.16	10830	11380	10830	14060	7580	10820	11225.75	1.59	0	26062	11340	11080	10890	10630	10440	10985	10535	82	3240	500	7790	10	1	16496790	1834	14.09	2.67	12	1.39	789.00	4169.00	18420	20230706	-39.63	9800	20240416	13.47	13260	-16.14	20240111	9800	13.47	20240416	18420	-39.63	20230706	9800	13.47	20240416	4.97	N	125210	500	82 억		262628	N	N	0	N	00	N
6	20240531	120851	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11200	380	2	3.51	2461271780	219206	137.67	10830	11380	10830	14060	7580	10820	11228.35	1.59	0	29216	11340	11080	10890	10630	10440	10985	10535	82	3240	500	7790	10	1	16496790	1848	14.20	2.69	12	1.33	789.00	4169.00	18420	20230706	-39.20	9800	20240416	14.29	13260	-15.54	20240111	9800	14.29	20240416	18420	-39.20	20230706	9800	14.29	20240416	4.97	N	125210	500	82 억		262628	N	N	0	N	00	N
7	20240531	110847	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11260	440	2	4.07	2349754190	209236	131.40	10830	11380	10830	14060	7580	10820	11230.40	1.59	0	28997	11340	11080	10890	10630	10440	10985	10535	82	3240	500	7790	10	1	16496790	1858	14.27	2.70	12	1.27	789.00	4169.00	18420	20230706	-38.87	9800	20240416	14.90	13260	-15.08	20240111	9800	14.90	20240416	18420	-38.87	20230706	9800	14.90	20240416	4.97	N	125210	500	82 억		262628	N	N	0	N	00	N
8	20240531	100846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11200	380	2	3.51	1476299290	131743	82.74	10830	11350	10830	14060	7580	10820	11206.26	1.59	0	22181	11340	11080	10890	10630	10440	10985	10535	82	3240	500	7790	10	1	16496790	1848	14.20	2.69	12	0.80	789.00	4169.00	18420	20230706	-39.20	9800	20240416	14.29	13260	-15.54	20240111	9800	14.29	20240416	18420	-39.20	20230706	9800	14.29	20240416	4.97	N	125210	500	82 억		262628	N	N	0	N	00	N
9	20240531	090845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11190	370	2	3.42	307614080	27729	17.41	10830	11200	10830	14060	7580	10820	11094.80	1.59	0	9772	11340	11080	10890	10630	10440	10985	10535	82	3240	500	7790	10	1	16496790	1846	14.18	2.68	12	0.17	789.00	4169.00	18420	20230706	-39.25	9800	20240416	14.18	13260	-15.61	20240111	9800	14.18	20240416	18420	-39.25	20230706	9800	14.18	20240416	4.97	N	125210	500	82 억		262628	N	N	0	N	00	N
10	20240530	160840	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10820	-220	5	-1.99	1718726790	158548	26.13	11140	11150	10700	14350	7730	11040	10840.40	1.68	0	-13781	11800	11420	11220	10840	10640	11320	10740	82	3310	500	7940	10	1	16496790	1785	13.71	2.60	12	0.96	789.00	4169.00	18420	20230706	-41.26	9800	20240416	10.41	13260	-18.40	20240111	9800	10.41	20240416	18420	-41.26	20230706	9800	10.41	20240416	4.96	N	125210	500	82 억		277286	N	N	0	N	00	N
11	20240530	150842	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10800	-240	5	-2.17	1634905030	150787	24.85	11140	11150	10700	14350	7730	11040	10842.40	1.68	0	-11818	11800	11420	11220	10840	10640	11320	10740	82	3310	500	7940	10	1	16496790	1782	13.69	2.59	12	0.91	789.00	4169.00	18420	20230706	-41.37	9800	20240416	10.20	13260	-18.55	20240111	9800	10.20	20240416	18420	-41.37	20230706	9800	10.20	20240416	4.96	N	125210	500	82 억		277286	N	N	0	N	00	N
12	20240530	140841	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10720	-320	5	-2.90	1456804550	134252	22.12	11140	11150	10700	14350	7730	11040	10851.18	1.68	0	-7076	11800	11420	11220	10840	10640	11320	10740	82	3310	500	7940	10	1	16496790	1768	13.59	2.57	12	0.81	789.00	4169.00	18420	20230706	-41.80	9800	20240416	9.39	13260	-19.16	20240111	9800	9.39	20240416	18420	-41.80	20230706	9800	9.39	20240416	4.96	N	125210	500	82 억		277286	N	N	0	N	00	N
13	20240530	130843	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10780	-260	5	-2.36	1237838680	113860	18.76	11140	11150	10710	14350	7730	11040	10871.49	1.68	0	-4485	11800	11420	11220	10840	10640	11320	10740	82	3310	500	7940	10	1	16496790	1778	13.66	2.59	12	0.69	789.00	4169.00	18420	20230706	-41.48	9800	20240416	10.00	13260	-18.70	20240111	9800	10.00	20240416	18420	-41.48	20230706	9800	10.00	20240416	4.96	N	125210	500	82 억		277286	N	N	0	N	00	N
14	20240530	120840	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10820	-220	5	-1.99	1176618300	108186	17.83	11140	11150	10710	14350	7730	11040	10875.79	1.68	0	-5002	11800	11420	11220	10840	10640	11320	10740	82	3310	500	7940	10	1	16496790	1785	13.71	2.60	12	0.66	789.00	4169.00	18420	20230706	-41.26	9800	20240416	10.41	13260	-18.40	20240111	9800	10.41	20240416	18420	-41.26	20230706	9800	10.41	20240416	4.96	N	125210	500	82 억		277286	N	N	0	N	00	N
15	20240530	110841	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10840	-200	5	-1.81	1078567850	99118	16.33	11140	11150	10710	14350	7730	11040	10881.56	1.68	0	-4653	11800	11420	11220	10840	10640	11320	10740	82	3310	500	7940	10	1	16496790	1788	13.74	2.60	12	0.60	789.00	4169.00	18420	20230706	-41.15	9800	20240416	10.61	13260	-18.25	20240111	9800	10.61	20240416	18420	-41.15	20230706	9800	10.61	20240416	4.96	N	125210	500	82 억		277286	N	N	0	N	00	N
16	20240530	100842	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10810	-230	5	-2.08	938917520	86227	14.21	11140	11150	10710	14350	7730	11040	10888.80	1.68	0	-4407	11800	11420	11220	10840	10640	11320	10740	82	3310	500	7940	10	1	16496790	1783	13.70	2.59	12	0.52	789.00	4169.00	18420	20230706	-41.31	9800	20240416	10.31	13260	-18.48	20240111	9800	10.31	20240416	18420	-41.31	20230706	9800	10.31	20240416	4.96	N	125210	500	82 억		277286	N	N	0	N	00	N
17	20240530	090842	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11050	10	2	0.09	200550180	18156	2.99	11140	11150	10900	14350	7730	11040	11045.97	1.68	0	-4866	11800	11420	11220	10840	10640	11320	10740	82	3310	500	7940	10	1	16496790	1823	14.01	2.65	12	0.11	789.00	4169.00	18420	20230706	-40.01	9800	20240416	12.76	13260	-16.67	20240111	9800	12.76	20240416	18420	-40.01	20230706	9800	12.76	20240416	4.96	N	125210	500	82 억		277286	N	N	0	N	00	N
18	20240529	160834	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11040	150	2	1.38	6818714730	605266	293.21	11290	11600	11020	14150	7630	10890	11265.97	2.06	0	-62811	11150	11020	10880	10750	10610	10950	10680	82	3260	500	7840	10	1	16496790	1821	13.99	2.65	12	3.67	789.00	4169.00	18420	20230706	-40.07	9800	20240416	12.65	13260	-16.74	20240111	9800	12.65	20240416	18420	-40.07	20230706	9800	12.65	20240416	4.94	N	125210	500	82 억		339397	N	N	0	N	00	N
19	20240529	150833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11070	180	2	1.65	6639585820	589042	285.35	11290	11600	11020	14150	7630	10890	11272.00	2.06	0	-59408	11150	11020	10880	10750	10610	10950	10680	82	3260	500	7840	10	1	16496790	1826	14.03	2.66	12	3.57	789.00	4169.00	18420	20230706	-39.90	9800	20240416	12.96	13260	-16.52	20240111	9800	12.96	20240416	18420	-39.90	20230706	9800	12.96	20240416	4.94	N	125210	500	82 억		339397	N	N	0	N	00	N
20	20240529	140834	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11280	390	2	3.58	6097437880	540392	261.79	11290	11600	11020	14150	7630	10890	11283.55	2.06	0	-43343	11150	11020	10880	10750	10610	10950	10680	82	3260	500	7840	10	1	16496790	1861	14.30	2.71	12	3.28	789.00	4169.00	18420	20230706	-38.76	9800	20240416	15.10	13260	-14.93	20240111	9800	15.10	20240416	18420	-38.76	20230706	9800	15.10	20240416	4.94	N	125210	500	82 억		339397	N	N	0	N	00	N
21	20240529	130837	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11090	200	2	1.84	5121258560	453735	219.81	11290	11600	11050	14150	7630	10890	11287.12	2.06	0	-22745	11150	11020	10880	10750	10610	10950	10680	82	3260	500	7840	10	1	16496790	1829	14.06	2.66	12	2.75	789.00	4169.00	18420	20230706	-39.79	9800	20240416	13.16	13260	-16.37	20240111	9800	13.16	20240416	18420	-39.79	20230706	9800	13.16	20240416	4.94	N	125210	500	82 억		339397	N	N	0	N	00	N
22	20240529	120839	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11110	220	2	2.02	4854662770	429671	208.15	11290	11600	11090	14150	7630	10890	11298.80	2.06	0	-24410	11150	11020	10880	10750	10610	10950	10680	82	3260	500	7840	10	1	16496790	1833	14.08	2.66	12	2.60	789.00	4169.00	18420	20230706	-39.69	9800	20240416	13.37	13260	-16.21	20240111	9800	13.37	20240416	18420	-39.69	20230706	9800	13.37	20240416	4.94	N	125210	500	82 억		339397	N	N	0	N	00	N
23	20240529	110837	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11180	290	2	2.66	4489454760	396847	192.25	11290	11600	11110	14150	7630	10890	11313.08	2.06	0	-14826	11150	11020	10880	10750	10610	10950	10680	82	3260	500	7840	10	1	16496790	1844	14.17	2.68	12	2.41	789.00	4169.00	18420	20230706	-39.31	9800	20240416	14.08	13260	-15.69	20240111	9800	14.08	20240416	18420	-39.31	20230706	9800	14.08	20240416	4.94	N	125210	500	82 억		339397	N	N	0	N	00	N
24	20240529	100835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11250	360	2	3.31	3956129290	349149	169.14	11290	11600	11110	14150	7630	10890	11331.10	2.06	0	-3736	11150	11020	10880	10750	10610	10950	10680	82	3260	500	7840	10	1	16496790	1856	14.26	2.70	12	2.12	789.00	4169.00	18420	20230706	-38.93	9800	20240416	14.80	13260	-15.16	20240111	9800	14.80	20240416	18420	-38.93	20230706	9800	14.80	20240416	4.94	N	125210	500	82 억		339397	N	N	0	N	00	N
25	20240529	090831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11250	360	2	3.31	892557730	79372	38.45	11290	11300	11180	14150	7630	10890	11246.40	2.06	0	-11584	11150	11020	10880	10750	10610	10950	10680	82	3260	500	7840	10	1	16496790	1856	14.26	2.70	12	0.48	789.00	4169.00	18420	20230706	-38.93	9800	20240416	14.80	13260	-15.16	20240111	9800	14.80	20240416	18420	-38.93	20230706	9800	14.80	20240416	4.94	N	125210	500	82 억		339397	N	N	0	N	00	N
26	20240528	160829	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10890	90	2	0.83	2234051820	205333	58.10	11000	11010	10740	14040	7560	10800	10880.26	2.20	0	-24831	11446	11122	10656	10332	9866	11285	10495	82	3240	500	7770	10	1	16496790	1797	13.80	2.61	12	1.24	789.00	4169.00	18420	20230706	-40.88	9800	20240416	11.12	13260	-17.87	20240111	9800	11.12	20240416	18420	-40.88	20230706	9800	11.12	20240416	4.87	N	125210	500	82 억		362873	N	N	0	N	00	N
27	20240528	150832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10870	70	2	0.65	2143645030	197030	55.75	11000	11010	10740	14040	7560	10800	10879.92	2.20	0	-24577	11446	11122	10656	10332	9866	11285	10495	82	3240	500	7770	10	1	16496790	1793	13.78	2.61	12	1.19	789.00	4169.00	18420	20230706	-40.99	9800	20240416	10.92	13260	-18.02	20240111	9800	10.92	20240416	18420	-40.99	20230706	9800	10.92	20240416	4.87	N	125210	500	82 억		362873	N	N	0	N	00	N
28	20240528	140832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10870	70	2	0.65	1894649510	174126	49.27	11000	11010	10740	14040	7560	10800	10881.06	2.20	0	-29023	11446	11122	10656	10332	9866	11285	10495	82	3240	500	7770	10	1	16496790	1793	13.78	2.61	12	1.06	789.00	4169.00	18420	20230706	-40.99	9800	20240416	10.92	13260	-18.02	20240111	9800	10.92	20240416	18420	-40.99	20230706	9800	10.92	20240416	4.87	N	125210	500	82 억		362873	N	N	0	N	00	N
29	20240528	130829	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10840	40	2	0.37	1619323520	148849	42.12	11000	11010	10740	14040	7560	10800	10879.14	2.20	0	-32713	11446	11122	10656	10332	9866	11285	10495	82	3240	500	7770	10	1	16496790	1788	13.74	2.60	12	0.90	789.00	4169.00	18420	20230706	-41.15	9800	20240416	10.61	13260	-18.25	20240111	9800	10.61	20240416	18420	-41.15	20230706	9800	10.61	20240416	4.87	N	125210	500	82 억		362873	N	N	0	N	00	N
30	20240528	120829	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10780	-20	5	-0.19	1444126930	132671	37.54	11000	11010	10740	14040	7560	10800	10885.23	2.20	0	-31398	11446	11122	10656	10332	9866	11285	10495	82	3240	500	7770	10	1	16496790	1778	13.66	2.59	12	0.80	789.00	4169.00	18420	20230706	-41.48	9800	20240416	10.00	13260	-18.70	20240111	9800	10.00	20240416	18420	-41.48	20230706	9800	10.00	20240416	4.87	N	125210	500	82 억		362873	N	N	0	N	00	N
31	20240528	110814	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10800	0	3	0.00	1357788390	124674	35.28	11000	11010	10740	14040	7560	10800	10890.95	2.20	0	-32427	11446	11122	10656	10332	9866	11285	10495	82	3240	500	7770	10	1	16496790	1782	13.69	2.59	12	0.76	789.00	4169.00	18420	20230706	-41.37	9800	20240416	10.20	13260	-18.55	20240111	9800	10.20	20240416	18420	-41.37	20230706	9800	10.20	20240416	4.87	N	125210	500	82 억		362873	N	N	0	N	00	N
32	20240528	100831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10860	60	2	0.56	1206003740	110665	31.31	11000	11010	10740	14040	7560	10800	10898.08	2.20	0	-32300	11446	11122	10656	10332	9866	11285	10495	82	3240	500	7770	10	1	16496790	1792	13.76	2.60	12	0.67	789.00	4169.00	18420	20230706	-41.04	9800	20240416	10.82	13260	-18.10	20240111	9800	10.82	20240416	18420	-41.04	20230706	9800	10.82	20240416	4.87	N	125210	500	82 억		362873	N	N	0	N	00	N
33	20240528	090832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10940	140	2	1.30	540045620	49376	13.97	11000	11010	10860	14040	7560	10800	10938.32	2.20	0	-20632	11446	11122	10656	10332	9866	11285	10495	82	3240	500	7770	10	1	16496790	1805	13.87	2.62	12	0.30	789.00	4169.00	18420	20230706	-40.61	9800	20240416	11.63	13260	-17.50	20240111	9800	11.63	20240416	18420	-40.61	20230706	9800	11.63	20240416	4.87	N	125210	500	82 억		362873	N	N	0	N	00	N
34	20240527	160819	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10800	610	2	5.99	3769584150	350605	459.42	10190	10980	10190	13240	7140	10190	10751.60	1.64	0	86016	10450	10320	10240	10110	10030	10280	10070	82	3050	500	7330	10	1	16496790	1782	13.69	2.59	12	2.13	789.00	4169.00	18420	20230706	-41.37	9800	20240416	10.20	13260	-18.55	20240111	9800	10.20	20240416	18420	-41.37	20230706	9800	10.20	20240416	4.85	N	125210	500	82 억		269796	N	N	0	N	00	N
35	20240527	150831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10850	660	2	6.48	3533233810	328731	430.76	10190	10980	10190	13240	7140	10190	10748.10	1.64	0	76383	10450	10320	10240	10110	10030	10280	10070	82	3050	500	7330	10	1	16496790	1790	13.75	2.60	12	1.99	789.00	4169.00	18420	20230706	-41.10	9800	20240416	10.71	13260	-18.17	20240111	9800	10.71	20240416	18420	-41.10	20230706	9800	10.71	20240416	4.85	N	125210	500	82 억		269796	N	N	0	N	00	N
36	20240527	140829	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10820	630	2	6.18	2700248200	251828	329.99	10190	10980	10190	13240	7140	10190	10722.59	1.64	0	47594	10450	10320	10240	10110	10030	10280	10070	82	3050	500	7330	10	1	16496790	1785	13.71	2.60	12	1.53	789.00	4169.00	18420	20230706	-41.26	9800	20240416	10.41	13260	-18.40	20240111	9800	10.41	20240416	18420	-41.26	20230706	9800	10.41	20240416	4.85	N	125210	500	82 억		269796	N	N	0	N	00	N
37	20240527	130828	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10700	510	2	5.00	2496723770	232879	305.16	10190	10980	10190	13240	7140	10190	10721.12	1.64	0	45370	10450	10320	10240	10110	10030	10280	10070	82	3050	500	7330	10	1	16496790	1765	13.56	2.57	12	1.41	789.00	4169.00	18420	20230706	-41.91	9800	20240416	9.18	13260	-19.31	20240111	9800	9.18	20240416	18420	-41.91	20230706	9800	9.18	20240416	4.85	N	125210	500	82 억		269796	N	N	0	N	00	N
38	20240527	120829	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10570	380	2	3.73	2414909440	225184	295.08	10190	10980	10190	13240	7140	10190	10724.16	1.64	0	46397	10450	10320	10240	10110	10030	10280	10070	82	3050	500	7330	10	1	16496790	1744	13.40	2.54	12	1.37	789.00	4169.00	18420	20230706	-42.62	9800	20240416	7.86	13260	-20.29	20240111	9800	7.86	20240416	18420	-42.62	20230706	9800	7.86	20240416	4.85	N	125210	500	82 억		269796	N	N	0	N	00	N
39	20240527	110828	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10700	510	2	5.00	2155223550	200767	263.08	10190	10980	10190	13240	7140	10190	10734.95	1.64	0	48594	10450	10320	10240	10110	10030	10280	10070	82	3050	500	7330	10	1	16496790	1765	13.56	2.57	12	1.22	789.00	4169.00	18420	20230706	-41.91	9800	20240416	9.18	13260	-19.31	20240111	9800	9.18	20240416	18420	-41.91	20230706	9800	9.18	20240416	4.85	N	125210	500	82 억		269796	N	N	0	N	00	N
40	20240527	100827	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10690	500	2	4.91	1758641780	163504	214.25	10190	10980	10190	13240	7140	10190	10755.96	1.64	0	43072	10450	10320	10240	10110	10030	10280	10070	82	3050	500	7330	10	1	16496790	1764	13.55	2.56	12	0.99	789.00	4169.00	18420	20230706	-41.97	9800	20240416	9.08	13260	-19.38	20240111	9800	9.08	20240416	18420	-41.97	20230706	9800	9.08	20240416	4.85	N	125210	500	82 억		269796	N	N	0	N	00	N
41	20240527	090827	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10460	270	2	2.65	62979380	6102	8.00	10190	10460	10190	13240	7140	10190	10321.10	1.64	0	-447	10450	10320	10240	10110	10030	10280	10070	82	3050	500	7330	10	1	16496790	1726	13.26	2.51	12	0.04	789.00	4169.00	18420	20230706	-43.21	9800	20240416	6.73	13260	-21.12	20240111	9800	6.73	20240416	18420	-43.21	20230706	9800	6.73	20240416	4.85	N	125210	500	82 억		269796	N	N	0	N	00	N
42	20240524	160743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10190	-250	5	-2.39	766713650	75056	48.32	10370	10370	10160	13570	7310	10440	10215.24	1.70	0	-23547	11026	10732	10326	10032	9626	10880	10180	82	3130	500	7510	10	1	16496790	1681	12.92	2.44	12	0.45	789.00	4169.00	18420	20230706	-44.68	9800	20240416	3.98	13260	-23.15	20240111	9800	3.98	20240416	18420	-44.68	20230706	9800	3.98	20240416	4.87	N	125210	500	82 억		280890	N	N	0	N	00	N
43	20240524	150743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10170	-270	5	-2.59	729250100	71375	45.95	10370	10370	10160	13570	7310	10440	10217.16	1.70	0	-22483	11026	10732	10326	10032	9626	10880	10180	82	3130	500	7510	10	1	16496790	1678	12.89	2.44	12	0.43	789.00	4169.00	18420	20230706	-44.79	9800	20240416	3.78	13260	-23.30	20240111	9800	3.78	20240416	18420	-44.79	20230706	9800	3.78	20240416	4.87	N	125210	500	82 억		280890	N	N	0	N	00	N
44	20240524	140748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10190	-250	5	-2.39	588835430	57580	37.07	10370	10370	10180	13570	7310	10440	10226.39	1.70	0	-16109	11026	10732	10326	10032	9626	10880	10180	82	3130	500	7510	10	1	16496790	1681	12.92	2.44	12	0.35	789.00	4169.00	18420	20230706	-44.68	9800	20240416	3.98	13260	-23.15	20240111	9800	3.98	20240416	18420	-44.68	20230706	9800	3.98	20240416	4.87	N	125210	500	82 억		280890	N	N	0	N	00	N
45	20240524	130744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10190	-250	5	-2.39	480245560	46928	30.21	10370	10370	10180	13570	7310	10440	10233.67	1.70	0	-12986	11026	10732	10326	10032	9626	10880	10180	82	3130	500	7510	10	1	16496790	1681	12.92	2.44	12	0.28	789.00	4169.00	18420	20230706	-44.68	9800	20240416	3.98	13260	-23.15	20240111	9800	3.98	20240416	18420	-44.68	20230706	9800	3.98	20240416	4.87	N	125210	500	82 억		280890	N	N	0	N	00	N
46	20240524	120746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10210	-230	5	-2.20	397605590	38822	25.00	10370	10370	10180	13570	7310	10440	10241.76	1.70	0	-10475	11026	10732	10326	10032	9626	10880	10180	82	3130	500	7510	10	1	16496790	1684	12.94	2.45	12	0.24	789.00	4169.00	18420	20230706	-44.57	9800	20240416	4.18	13260	-23.00	20240111	9800	4.18	20240416	18420	-44.57	20230706	9800	4.18	20240416	4.87	N	125210	500	82 억		280890	N	N	0	N	00	N
47	20240524	110743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10190	-250	5	-2.39	342746520	33440	21.53	10370	10370	10190	13570	7310	10440	10249.60	1.70	0	-7785	11026	10732	10326	10032	9626	10880	10180	82	3130	500	7510	10	1	16496790	1681	12.92	2.44	12	0.20	789.00	4169.00	18420	20230706	-44.68	9800	20240416	3.98	13260	-23.15	20240111	9800	3.98	20240416	18420	-44.68	20230706	9800	3.98	20240416	4.87	N	125210	500	82 억		280890	N	N	0	N	00	N
48	20240524	100750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10290	-150	5	-1.44	216784850	21121	13.60	10370	10370	10210	13570	7310	10440	10263.95	1.70	0	-4511	11026	10732	10326	10032	9626	10880	10180	82	3130	500	7510	10	1	16496790	1698	13.04	2.47	12	0.13	789.00	4169.00	18420	20230706	-44.14	9800	20240416	5.00	13260	-22.40	20240111	9800	5.00	20240416	18420	-44.14	20230706	9800	5.00	20240416	4.87	N	125210	500	82 억		280890	N	N	0	N	00	N
49	20240524	090744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10270	-170	5	-1.63	65540100	6363	4.10	10370	10370	10250	13570	7310	10440	10300.19	1.70	0	1190	11026	10732	10326	10032	9626	10880	10180	82	3130	500	7510	10	1	16496790	1694	13.02	2.46	12	0.04	789.00	4169.00	18420	20230706	-44.25	9800	20240416	4.80	13260	-22.55	20240111	9800	4.80	20240416	18420	-44.25	20230706	9800	4.80	20240416	4.87	N	125210	500	82 억		280890	N	N	0	N	00	N
50	20240523	160742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10440	380	2	3.78	1597988950	154467	227.49	10150	10620	9920	13070	7050	10060	10344.85	1.54	0	28171	10300	10180	10100	9980	9900	10140	9940	82	3010	500	7240	10	1	16496790	1722	13.23	2.50	12	0.94	789.00	4169.00	18420	20230706	-43.32	9800	20240416	6.53	13260	-21.27	20240111	9800	6.53	20240416	18420	-43.32	20230706	9800	6.53	20240416	4.87	N	125210	500	82 억		253878	N	N	0	N	00	N
51	20240523	150746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10430	370	2	3.68	1540760020	148982	219.41	10150	10620	9920	13070	7050	10060	10341.92	1.54	0	28107	10300	10180	10100	9980	9900	10140	9940	82	3010	500	7240	10	1	16496790	1721	13.22	2.50	12	0.90	789.00	4169.00	18420	20230706	-43.38	9800	20240416	6.43	13260	-21.34	20240111	9800	6.43	20240416	18420	-43.38	20230706	9800	6.43	20240416	4.87	N	125210	500	82 억		253878	N	N	0	N	00	N
52	20240523	140748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10490	430	2	4.27	1347456730	130455	192.13	10150	10620	9920	13070	7050	10060	10328.90	1.54	0	21212	10300	10180	10100	9980	9900	10140	9940	82	3010	500	7240	10	1	16496790	1731	13.30	2.52	12	0.79	789.00	4169.00	18420	20230706	-43.05	9800	20240416	7.04	13260	-20.89	20240111	9800	7.04	20240416	18420	-43.05	20230706	9800	7.04	20240416	4.87	N	125210	500	82 억		253878	N	N	0	N	00	N
53	20240523	130746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10330	270	2	2.68	881645980	86016	126.68	10150	10430	9920	13070	7050	10060	10249.79	1.54	0	8633	10300	10180	10100	9980	9900	10140	9940	82	3010	500	7240	10	1	16496790	1704	13.09	2.48	12	0.52	789.00	4169.00	18420	20230706	-43.92	9800	20240416	5.41	13260	-22.10	20240111	9800	5.41	20240416	18420	-43.92	20230706	9800	5.41	20240416	4.87	N	125210	500	82 억		253878	N	N	0	N	00	N
54	20240523	120742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10360	300	2	2.98	797465010	77858	114.66	10150	10430	9920	13070	7050	10060	10242.56	1.54	0	9667	10300	10180	10100	9980	9900	10140	9940	82	3010	500	7240	10	1	16496790	1709	13.13	2.49	12	0.47	789.00	4169.00	18420	20230706	-43.76	9800	20240416	5.71	13260	-21.87	20240111	9800	5.71	20240416	18420	-43.76	20230706	9800	5.71	20240416	4.87	N	125210	500	82 억		253878	N	N	0	N	00	N
55	20240523	110741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10400	340	2	3.38	714593850	69872	102.90	10150	10430	9920	13070	7050	10060	10227.18	1.54	0	10205	10300	10180	10100	9980	9900	10140	9940	82	3010	500	7240	10	1	16496790	1716	13.18	2.49	12	0.42	789.00	4169.00	18420	20230706	-43.54	9800	20240416	6.12	13260	-21.57	20240111	9800	6.12	20240416	18420	-43.54	20230706	9800	6.12	20240416	4.87	N	125210	500	82 억		253878	N	N	0	N	00	N
56	20240523	100743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10270	210	2	2.09	418447440	41295	60.82	10150	10290	9920	13070	7050	10060	10133.13	1.54	0	98	10300	10180	10100	9980	9900	10140	9940	82	3010	500	7240	10	1	16496790	1694	13.02	2.46	12	0.25	789.00	4169.00	18420	20230706	-44.25	9800	20240416	4.80	13260	-22.55	20240111	9800	4.80	20240416	18420	-44.25	20230706	9800	4.80	20240416	4.87	N	125210	500	82 억		253878	N	N	0	N	00	N
57	20240523	090747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10000	-60	5	-0.60	122364890	12177	17.93	10150	10150	9920	13070	7050	10060	10048.85	1.54	0	-6104	10300	10180	10100	9980	9900	10140	9940	82	3010	500	7240	10	1	16496790	1650	12.67	2.40	12	0.07	789.00	4169.00	18420	20230706	-45.71	9800	20240416	2.04	13260	-24.59	20240111	9800	2.04	20240416	18420	-45.71	20230706	9800	2.04	20240416	4.87	N	125210	500	82 억		253878	N	N	0	N	00	N
58	20240522	160736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10060	30	2	0.30	667860510	66363	99.46	10220	10220	10020	13030	7030	10030	10063.76	1.57	0	-5466	10216	10122	10076	9982	9936	10100	9960	82	3000	500	7220	10	1	16496790	1660	12.75	2.41	12	0.40	789.00	4169.00	18420	20230706	-45.39	9800	20240416	2.65	13260	-24.13	20240111	9800	2.65	20240416	18420	-45.39	20230706	9800	2.65	20240416	4.81	N	125210	500	82 억		259314	N	N	0	N	00	N
59	20240522	150742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10050	20	2	0.20	611926270	60791	91.11	10220	10220	10020	13030	7030	10030	10066.07	1.57	0	-4926	10216	10122	10076	9982	9936	10100	9960	82	3000	500	7220	10	1	16496790	1658	12.74	2.41	12	0.37	789.00	4169.00	18420	20230706	-45.44	9800	20240416	2.55	13260	-24.21	20240111	9800	2.55	20240416	18420	-45.44	20230706	9800	2.55	20240416	4.81	N	125210	500	82 억		259314	N	N	0	N	00	N
60	20240522	140742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10050	20	2	0.20	547369510	54372	81.49	10220	10220	10020	13030	7030	10030	10067.12	1.57	0	-3176	10216	10122	10076	9982	9936	10100	9960	82	3000	500	7220	10	1	16496790	1658	12.74	2.41	12	0.33	789.00	4169.00	18420	20230706	-45.44	9800	20240416	2.55	13260	-24.21	20240111	9800	2.55	20240416	18420	-45.44	20230706	9800	2.55	20240416	4.81	N	125210	500	82 억		259314	N	N	0	N	00	N
61	20240522	130738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10040	10	2	0.10	419214080	41613	62.37	10220	10220	10030	13030	7030	10030	10074.11	1.57	0	219	10216	10122	10076	9982	9936	10100	9960	82	3000	500	7220	10	1	16496790	1656	12.72	2.41	12	0.25	789.00	4169.00	18420	20230706	-45.49	9800	20240416	2.45	13260	-24.28	20240111	9800	2.45	20240416	18420	-45.49	20230706	9800	2.45	20240416	4.81	N	125210	500	82 억		259314	N	N	0	N	00	N
62	20240522	120832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10060	30	2	0.30	375146170	37223	55.79	10220	10220	10030	13030	7030	10030	10078.34	1.57	0	275	10216	10122	10076	9982	9936	10100	9960	82	3000	500	7220	10	1	16496790	1660	12.75	2.41	12	0.23	789.00	4169.00	18420	20230706	-45.39	9800	20240416	2.65	13260	-24.13	20240111	9800	2.65	20240416	18420	-45.39	20230706	9800	2.65	20240416	4.81	N	125210	500	82 억		259314	N	N	0	N	00	N
63	20240522	110743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10040	10	2	0.10	271474670	26899	40.31	10220	10220	10030	13030	7030	10030	10092.37	1.57	0	-640	10216	10122	10076	9982	9936	10100	9960	82	3000	500	7220	10	1	16496790	1656	12.72	2.41	12	0.16	789.00	4169.00	18420	20230706	-45.49	9800	20240416	2.45	13260	-24.28	20240111	9800	2.45	20240416	18420	-45.49	20230706	9800	2.45	20240416	4.81	N	125210	500	82 억		259314	N	N	0	N	00	N
64	20240522	100741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10070	40	2	0.40	157446170	15553	23.31	10220	10220	10050	13030	7030	10030	10123.20	1.57	0	-1212	10216	10122	10076	9982	9936	10100	9960	82	3000	500	7220	10	1	16496790	1661	12.76	2.42	12	0.09	789.00	4169.00	18420	20230706	-45.33	9800	20240416	2.76	13260	-24.06	20240111	9800	2.76	20240416	18420	-45.33	20230706	9800	2.76	20240416	4.81	N	125210	500	82 억		259314	N	N	0	N	00	N
65	20240522	090742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10200	170	2	1.69	32843700	3224	4.83	10220	10220	10110	13030	7030	10030	10187.25	1.57	0	-837	10216	10122	10076	9982	9936	10100	9960	82	3000	500	7220	10	1	16496790	1683	12.93	2.45	12	0.02	789.00	4169.00	18420	20230706	-44.63	9800	20240416	4.08	13260	-23.08	20240111	9800	4.08	20240416	18420	-44.63	20230706	9800	4.08	20240416	4.81	N	125210	500	82 억		259314	N	N	0	N	00	N
66	20240521	160732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10030	-140	5	-1.38	647070380	64235	62.91	10160	10170	10030	13220	7120	10170	10073.29	1.59	0	-5185	10630	10400	10260	10030	9890	10330	9960	82	3050	500	7320	10	1	16496790	1655	12.71	2.41	12	0.39	789.00	4169.00	18790	20230512	-46.62	9800	20240416	2.35	13260	-24.36	20240111	9800	2.35	20240416	18420	-45.55	20230706	9800	2.35	20240416	4.82	N	125210	500	82 억		261935	N	N	0	N	00	N
67	20240521	150738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10040	-130	5	-1.28	605603320	60103	58.86	10160	10170	10030	13220	7120	10170	10075.78	1.59	0	-5214	10630	10400	10260	10030	9890	10330	9960	82	3050	500	7320	10	1	16496790	1656	12.72	2.41	12	0.36	789.00	4169.00	18790	20230512	-46.57	9800	20240416	2.45	13260	-24.28	20240111	9800	2.45	20240416	18420	-45.49	20230706	9800	2.45	20240416	4.82	N	125210	500	82 억		261935	N	N	0	N	00	N
68	20240521	140737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10030	-140	5	-1.38	522885160	51873	50.80	10160	10170	10030	13220	7120	10170	10079.75	1.59	0	-3270	10630	10400	10260	10030	9890	10330	9960	82	3050	500	7320	10	1	16496790	1655	12.71	2.41	12	0.31	789.00	4169.00	18790	20230512	-46.62	9800	20240416	2.35	13260	-24.36	20240111	9800	2.35	20240416	18420	-45.55	20230706	9800	2.35	20240416	4.82	N	125210	500	82 억		261935	N	N	0	N	00	N
69	20240521	130738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10050	-120	5	-1.18	463818240	45993	45.04	10160	10170	10030	13220	7120	10170	10084.17	1.59	0	-2212	10630	10400	10260	10030	9890	10330	9960	82	3050	500	7320	10	1	16496790	1658	12.74	2.41	12	0.28	789.00	4169.00	18790	20230512	-46.51	9800	20240416	2.55	13260	-24.21	20240111	9800	2.55	20240416	18420	-45.44	20230706	9800	2.55	20240416	4.82	N	125210	500	82 억		261935	N	N	0	N	00	N
70	20240521	120738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10040	-130	5	-1.28	383184230	37963	37.18	10160	10170	10040	13220	7120	10170	10093.22	1.59	0	-1667	10630	10400	10260	10030	9890	10330	9960	82	3050	500	7320	10	1	16496790	1656	12.72	2.41	12	0.23	789.00	4169.00	18790	20230512	-46.57	9800	20240416	2.45	13260	-24.28	20240111	9800	2.45	20240416	18420	-45.49	20230706	9800	2.45	20240416	4.82	N	125210	500	82 억		261935	N	N	0	N	00	N
71	20240521	110737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10070	-100	5	-0.98	292918780	28985	28.39	10160	10170	10060	13220	7120	10170	10105.43	1.59	0	-251	10630	10400	10260	10030	9890	10330	9960	82	3050	500	7320	10	1	16496790	1661	12.76	2.42	12	0.18	789.00	4169.00	18790	20230512	-46.41	9800	20240416	2.76	13260	-24.06	20240111	9800	2.76	20240416	18420	-45.33	20230706	9800	2.76	20240416	4.82	N	125210	500	82 억		261935	N	N	0	N	00	N
72	20240521	100737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10090	-80	5	-0.79	204245910	20188	19.77	10160	10170	10080	13220	7120	10170	10116.67	1.59	0	732	10630	10400	10260	10030	9890	10330	9960	82	3050	500	7320	10	1	16496790	1665	12.79	2.42	12	0.12	789.00	4169.00	18790	20230512	-46.30	9800	20240416	2.96	13260	-23.91	20240111	9800	2.96	20240416	18420	-45.22	20230706	9800	2.96	20240416	4.82	N	125210	500	82 억		261935	N	N	0	N	00	N
73	20240521	090734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10170	0	3	0.00	58588800	5780	5.66	10160	10170	10100	13220	7120	10170	10135.27	1.59	0	2447	10630	10400	10260	10030	9890	10330	9960	82	3050	500	7320	10	1	16496790	1678	12.89	2.44	12	0.04	789.00	4169.00	18790	20230512	-45.88	9800	20240416	3.78	13260	-23.30	20240111	9800	3.78	20240416	18420	-44.79	20230706	9800	3.78	20240416	4.82	N	125210	500	82 억		261935	N	N	0	N	00	N
74	20240517	160738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10440	-160	5	-1.51	755745280	72523	109.77	10460	10540	10360	13780	7420	10600	10420.47	1.64	0	9264	10846	10722	10626	10502	10406	10675	10455	82	3180	500	7630	10	1	16496790	1722	13.23	2.50	12	0.44	789.00	4169.00	18930	20230511	-44.85	9800	20240416	6.53	13260	-21.27	20240111	9800	6.53	20240416	18420	-43.32	20230706	9800	6.53	20240416	4.77	N	125210	500	82 억		270201	N	N	0	N	00	N
75	20240517	150741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10460	-140	5	-1.32	717314720	68843	104.20	10460	10540	10360	13780	7420	10600	10419.57	1.64	0	9345	10846	10722	10626	10502	10406	10675	10455	82	3180	500	7630	10	1	16496790	1726	13.26	2.51	12	0.42	789.00	4169.00	18930	20230511	-44.74	9800	20240416	6.73	13260	-21.12	20240111	9800	6.73	20240416	18420	-43.21	20230706	9800	6.73	20240416	4.77	N	125210	500	82 억		270201	N	N	0	N	00	N
76	20240517	140734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10460	-140	5	-1.32	665324250	63865	96.66	10460	10540	10360	13780	7420	10600	10417.67	1.64	0	9114	10846	10722	10626	10502	10406	10675	10455	82	3180	500	7630	10	1	16496790	1726	13.26	2.51	12	0.39	789.00	4169.00	18930	20230511	-44.74	9800	20240416	6.73	13260	-21.12	20240111	9800	6.73	20240416	18420	-43.21	20230706	9800	6.73	20240416	4.77	N	125210	500	82 억		270201	N	N	0	N	00	N
77	20240517	130728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10430	-170	5	-1.60	625488700	60050	90.89	10460	10540	10360	13780	7420	10600	10416.13	1.64	0	8307	10846	10722	10626	10502	10406	10675	10455	82	3180	500	7630	10	1	16496790	1721	13.22	2.50	12	0.36	789.00	4169.00	18930	20230511	-44.90	9800	20240416	6.43	13260	-21.34	20240111	9800	6.43	20240416	18420	-43.38	20230706	9800	6.43	20240416	4.77	N	125210	500	82 억		270201	N	N	0	N	00	N
78	20240517	120729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10400	-200	5	-1.89	574656160	55165	83.49	10460	10540	10360	13780	7420	10600	10417.04	1.64	0	8895	10846	10722	10626	10502	10406	10675	10455	82	3180	500	7630	10	1	16496790	1716	13.18	2.49	12	0.33	789.00	4169.00	18930	20230511	-45.06	9800	20240416	6.12	13260	-21.57	20240111	9800	6.12	20240416	18420	-43.54	20230706	9800	6.12	20240416	4.77	N	125210	500	82 억		270201	N	N	0	N	00	N
79	20240517	110730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10430	-170	5	-1.60	433821200	41601	62.97	10460	10540	10360	13780	7420	10600	10428.14	1.64	0	5191	10846	10722	10626	10502	10406	10675	10455	82	3180	500	7630	10	1	16496790	1721	13.22	2.50	12	0.25	789.00	4169.00	18930	20230511	-44.90	9800	20240416	6.43	13260	-21.34	20240111	9800	6.43	20240416	18420	-43.38	20230706	9800	6.43	20240416	4.77	N	125210	500	82 억		270201	N	N	0	N	00	N
80	20240517	100726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10430	-170	5	-1.60	365768400	35066	53.07	10460	10540	10360	13780	7420	10600	10430.86	1.64	0	5138	10846	10722	10626	10502	10406	10675	10455	82	3180	500	7630	10	1	16496790	1721	13.22	2.50	12	0.21	789.00	4169.00	18930	20230511	-44.90	9800	20240416	6.43	13260	-21.34	20240111	9800	6.43	20240416	18420	-43.38	20230706	9800	6.43	20240416	4.77	N	125210	500	82 억		270201	N	N	0	N	00	N
81	20240517	090730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10380	-220	5	-2.08	187850800	18012	27.26	10460	10540	10380	13780	7420	10600	10429.20	1.64	0	729	10846	10722	10626	10502	10406	10675	10455	82	3180	500	7630	10	1	16496790	1712	13.16	2.49	12	0.11	789.00	4169.00	18930	20230511	-45.17	9800	20240416	5.92	13260	-21.72	20240111	9800	5.92	20240416	18420	-43.65	20230706	9800	5.92	20240416	4.77	N	125210	500	82 억		270201	N	N	0	N	00	N
82	20240516	160724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10600	-40	5	-0.38	653728970	61573	148.30	10670	10750	10530	13830	7450	10640	10617.48	1.63	0	2413	10866	10752	10666	10552	10466	10810	10610	82	3190	500	7660	10	1	16496790	1749	13.43	2.54	12	0.37	789.00	4169.00	18930	20230511	-44.00	9800	20240416	8.16	13260	-20.06	20240111	9800	8.16	20240416	18420	-42.45	20230706	9800	8.16	20240416	4.77	N	125210	500	82 억		268240	N	N	0	N	00	N
83	20240516	150722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10630	-10	5	-0.09	619497470	58346	140.53	10670	10750	10530	13830	7450	10640	10617.65	1.63	0	2388	10866	10752	10666	10552	10466	10810	10610	82	3190	500	7660	10	1	16496790	1754	13.47	2.55	12	0.35	789.00	4169.00	18930	20230511	-43.85	9800	20240416	8.47	13260	-19.83	20240111	9800	8.47	20240416	18420	-42.29	20230706	9800	8.47	20240416	4.77	N	125210	500	82 억		268240	N	N	0	N	00	N
84	20240516	140728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10680	40	2	0.38	538699740	50732	122.19	10670	10750	10530	13830	7450	10640	10618.54	1.63	0	1203	10866	10752	10666	10552	10466	10810	10610	82	3190	500	7660	10	1	16496790	1762	13.54	2.56	12	0.31	789.00	4169.00	18930	20230511	-43.58	9800	20240416	8.98	13260	-19.46	20240111	9800	8.98	20240416	18420	-42.02	20230706	9800	8.98	20240416	4.77	N	125210	500	82 억		268240	N	N	0	N	00	N
85	20240516	130723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10700	60	2	0.56	375278520	35428	85.33	10670	10710	10530	13830	7450	10640	10592.71	1.63	0	-291	10866	10752	10666	10552	10466	10810	10610	82	3190	500	7660	10	1	16496790	1765	13.56	2.57	12	0.21	789.00	4169.00	18930	20230511	-43.48	9800	20240416	9.18	13260	-19.31	20240111	9800	9.18	20240416	18420	-41.91	20230706	9800	9.18	20240416	4.77	N	125210	500	82 억		268240	N	N	0	N	00	N
86	20240516	120722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10610	-30	5	-0.28	289154290	27333	65.83	10670	10710	10530	13830	7450	10640	10578.94	1.63	0	-2465	10866	10752	10666	10552	10466	10810	10610	82	3190	500	7660	10	1	16496790	1750	13.45	2.54	12	0.17	789.00	4169.00	18930	20230511	-43.95	9800	20240416	8.27	13260	-19.98	20240111	9800	8.27	20240416	18420	-42.40	20230706	9800	8.27	20240416	4.77	N	125210	500	82 억		268240	N	N	0	N	00	N
87	20240516	110720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10570	-70	5	-0.66	227590790	21512	51.81	10670	10710	10530	13830	7450	10640	10579.71	1.63	0	-3159	10866	10752	10666	10552	10466	10810	10610	82	3190	500	7660	10	1	16496790	1744	13.40	2.54	12	0.13	789.00	4169.00	18930	20230511	-44.16	9800	20240416	7.86	13260	-20.29	20240111	9800	7.86	20240416	18420	-42.62	20230706	9800	7.86	20240416	4.77	N	125210	500	82 억		268240	N	N	0	N	00	N
88	20240516	100722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10560	-80	5	-0.75	135875270	12817	30.87	10670	10710	10550	13830	7450	10640	10601.18	1.63	0	-3309	10866	10752	10666	10552	10466	10810	10610	82	3190	500	7660	10	1	16496790	1742	13.38	2.53	12	0.08	789.00	4169.00	18930	20230511	-44.22	9800	20240416	7.76	13260	-20.36	20240111	9800	7.76	20240416	18420	-42.67	20230706	9800	7.76	20240416	4.77	N	125210	500	82 억		268240	N	N	0	N	00	N
89	20240516	090723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10680	40	2	0.38	7430420	696	1.68	10670	10710	10640	13830	7450	10640	10675.89	1.63	0	-219	10866	10752	10666	10552	10466	10810	10610	82	3190	500	7660	10	1	16496790	1762	13.54	2.56	12	0.00	789.00	4169.00	18930	20230511	-43.58	9800	20240416	8.98	13260	-19.46	20240111	9800	8.98	20240416	18420	-42.02	20230706	9800	8.98	20240416	4.77	N	125210	500	82 억		268240	N	N	0	N	00	N
90	20240514	160731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10640	20	2	0.19	439379810	41172	49.44	10580	10780	10580	13800	7440	10620	10671.90	1.64	0	-2876	10920	10770	10580	10430	10240	10790	10450	82	3180	500	7640	10	1	16496790	1755	13.49	2.55	12	0.25	789.00	4169.00	21550	20230508	-50.63	9800	20240416	8.57	13260	-19.76	20240111	9800	8.57	20240416	18420	-42.24	20230706	9800	8.57	20240416	4.78	N	125210	500	82 억		271201	N	N	0	N	00	N
91	20240514	150734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10650	30	2	0.28	420398880	39387	47.29	10580	10780	10580	13800	7440	10620	10673.54	1.64	0	-2293	10920	10770	10580	10430	10240	10790	10450	82	3180	500	7640	10	1	16496790	1757	13.50	2.55	12	0.24	789.00	4169.00	21550	20230508	-50.58	9800	20240416	8.67	13260	-19.68	20240111	9800	8.67	20240416	18420	-42.18	20230706	9800	8.67	20240416	4.78	N	125210	500	82 억		271201	N	N	0	N	00	N
92	20240514	140731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10650	30	2	0.28	350943170	32850	39.44	10580	10780	10580	13800	7440	10620	10683.20	1.64	0	-1945	10920	10770	10580	10430	10240	10790	10450	82	3180	500	7640	10	1	16496790	1757	13.50	2.55	12	0.20	789.00	4169.00	21550	20230508	-50.58	9800	20240416	8.67	13260	-19.68	20240111	9800	8.67	20240416	18420	-42.18	20230706	9800	8.67	20240416	4.78	N	125210	500	82 억		271201	N	N	0	N	00	N
93	20240514	130733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10630	10	2	0.09	309799750	28985	34.80	10580	10780	10580	13800	7440	10620	10688.28	1.64	0	264	10920	10770	10580	10430	10240	10790	10450	82	3180	500	7640	10	1	16496790	1754	13.47	2.55	12	0.18	789.00	4169.00	21550	20230508	-50.67	9800	20240416	8.47	13260	-19.83	20240111	9800	8.47	20240416	18420	-42.29	20230706	9800	8.47	20240416	4.78	N	125210	500	82 억		271201	N	N	0	N	00	N
94	20240514	120730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10660	40	2	0.38	253057360	23655	28.40	10580	10780	10580	13800	7440	10620	10697.84	1.64	0	410	10920	10770	10580	10430	10240	10790	10450	82	3180	500	7640	10	1	16496790	1759	13.51	2.56	12	0.14	789.00	4169.00	21550	20230508	-50.53	9800	20240416	8.78	13260	-19.61	20240111	9800	8.78	20240416	18420	-42.13	20230706	9800	8.78	20240416	4.78	N	125210	500	82 억		271201	N	N	0	N	00	N
95	20240514	110731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10700	80	2	0.75	227049180	21216	25.47	10580	10780	10580	13800	7440	10620	10701.79	1.64	0	358	10920	10770	10580	10430	10240	10790	10450	82	3180	500	7640	10	1	16496790	1765	13.56	2.57	12	0.13	789.00	4169.00	21550	20230508	-50.35	9800	20240416	9.18	13260	-19.31	20240111	9800	9.18	20240416	18420	-41.91	20230706	9800	9.18	20240416	4.78	N	125210	500	82 억		271201	N	N	0	N	00	N
96	20240514	100729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10700	80	2	0.75	185604480	17337	20.82	10580	10780	10580	13800	7440	10620	10705.69	1.64	0	142	10920	10770	10580	10430	10240	10790	10450	82	3180	500	7640	10	1	16496790	1765	13.56	2.57	12	0.11	789.00	4169.00	21550	20230508	-50.35	9800	20240416	9.18	13260	-19.31	20240111	9800	9.18	20240416	18420	-41.91	20230706	9800	9.18	20240416	4.78	N	125210	500	82 억		271201	N	N	0	N	00	N
97	20240514	090731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10670	50	2	0.47	21477980	2020	2.43	10580	10700	10580	13800	7440	10620	10632.66	1.64	0	40	10920	10770	10580	10430	10240	10790	10450	82	3180	500	7640	10	1	16496790	1760	13.52	2.56	12	0.01	789.00	4169.00	21550	20230508	-50.49	9800	20240416	8.88	13260	-19.53	20240111	9800	8.88	20240416	18420	-42.07	20230706	9800	8.88	20240416	4.78	N	125210	500	82 억		271201	N	N	0	N	00	N
98	20240513	160729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10620	0	3	0.00	871280680	82774	106.25	10620	10730	10390	13800	7440	10620	10525.60	1.62	0	1590	10820	10720	10620	10520	10420	10770	10570	82	3180	500	7640	10	1	16496790	1752	13.46	2.55	12	0.50	789.00	4169.00	21550	20230508	-50.72	9800	20240416	8.37	13260	-19.91	20240111	9800	8.37	20240416	18420	-42.35	20230706	9800	8.37	20240416	4.81	N	125210	500	82 억		267992	N	N	0	N	00	N
99	20240513	150731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10570	-50	5	-0.47	829519970	78841	101.20	10620	10730	10390	13800	7440	10620	10521.02	1.62	0	2582	10820	10720	10620	10520	10420	10770	10570	82	3180	500	7640	10	1	16496790	1744	13.40	2.54	12	0.48	789.00	4169.00	21550	20230508	-50.95	9800	20240416	7.86	13260	-20.29	20240111	9800	7.86	20240416	18420	-42.62	20230706	9800	7.86	20240416	4.81	N	125210	500	82 억		267992	N	N	0	N	00	N
100	20240513	140731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10470	-150	5	-1.41	651160220	61891	79.44	10620	10730	10390	13800	7440	10620	10520.56	1.62	0	-2603	10820	10720	10620	10520	10420	10770	10570	82	3180	500	7640	10	1	16496790	1727	13.27	2.51	12	0.38	789.00	4169.00	21550	20230508	-51.42	9800	20240416	6.84	13260	-21.04	20240111	9800	6.84	20240416	18420	-43.16	20230706	9800	6.84	20240416	4.81	N	125210	500	82 억		267992	N	N	0	N	00	N
101	20240513	130725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10480	-140	5	-1.32	550178030	52231	67.04	10620	10730	10390	13800	7440	10620	10533.02	1.62	0	-3637	10820	10720	10620	10520	10420	10770	10570	82	3180	500	7640	10	1	16496790	1729	13.28	2.51	12	0.32	789.00	4169.00	21550	20230508	-51.37	9800	20240416	6.94	13260	-20.97	20240111	9800	6.94	20240416	18420	-43.11	20230706	9800	6.94	20240416	4.81	N	125210	500	82 억		267992	N	N	0	N	00	N
102	20240513	120729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10490	-130	5	-1.22	532260200	50521	64.85	10620	10730	10390	13800	7440	10620	10534.88	1.62	0	-3477	10820	10720	10620	10520	10420	10770	10570	82	3180	500	7640	10	1	16496790	1731	13.30	2.52	12	0.31	789.00	4169.00	21550	20230508	-51.32	9800	20240416	7.04	13260	-20.89	20240111	9800	7.04	20240416	18420	-43.05	20230706	9800	7.04	20240416	4.81	N	125210	500	82 억		267992	N	N	0	N	00	N
103	20240513	110728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10450	-170	5	-1.60	461288290	43754	56.16	10620	10730	10390	13800	7440	10620	10542.20	1.62	0	-7528	10820	10720	10620	10520	10420	10770	10570	82	3180	500	7640	10	1	16496790	1724	13.24	2.51	12	0.27	789.00	4169.00	21550	20230508	-51.51	9800	20240416	6.63	13260	-21.19	20240111	9800	6.63	20240416	18420	-43.27	20230706	9800	6.63	20240416	4.81	N	125210	500	82 억		267992	N	N	0	N	00	N
104	20240513	100728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10530	-90	5	-0.85	255081360	24005	30.81	10620	10730	10530	13800	7440	10620	10626.26	1.62	0	-9641	10820	10720	10620	10520	10420	10770	10570	82	3180	500	7640	10	1	16496790	1737	13.35	2.53	12	0.15	789.00	4169.00	21550	20230508	-51.14	9800	20240416	7.45	13260	-20.59	20240111	9800	7.45	20240416	18420	-42.83	20230706	9800	7.45	20240416	4.81	N	125210	500	82 억		267992	N	N	0	N	00	N
105	20240513	090730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10650	30	2	0.28	77753450	7320	9.40	10620	10650	10610	13800	7440	10620	10622.15	1.62	0	-1103	10820	10720	10620	10520	10420	10770	10570	82	3180	500	7640	10	1	16496790	1757	13.50	2.55	12	0.04	789.00	4169.00	21550	20230508	-50.58	9800	20240416	8.67	13260	-19.68	20240111	9800	8.67	20240416	18420	-42.18	20230706	9800	8.67	20240416	4.81	N	125210	500	82 억		267992	N	N	0	N	00	N
106	20240510	160708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10620	80	2	0.76	821649160	77253	51.62	10560	10720	10520	13700	7380	10540	10635.83	1.70	0	-12771	10926	10732	10636	10442	10346	10685	10395	82	3160	500	7580	10	1	16496790	1752	13.46	2.55	12	0.47	789.00	4169.00	21550	20230508	-50.72	9800	20240416	8.37	13260	-19.91	20240111	9800	8.37	20240416	18930	-43.90	20230511	9800	8.37	20240416	4.90	N	125210	500	82 억		279861	N	N	0	N	00	N
107	20240510	150713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10660	120	2	1.14	765704090	71991	48.10	10560	10720	10520	13700	7380	10540	10636.11	1.70	0	-11986	10926	10732	10636	10442	10346	10685	10395	82	3160	500	7580	10	1	16496790	1759	13.51	2.56	12	0.44	789.00	4169.00	21550	20230508	-50.53	9800	20240416	8.78	13260	-19.61	20240111	9800	8.78	20240416	18930	-43.69	20230511	9800	8.78	20240416	4.90	N	125210	500	82 억		279861	N	N	0	N	00	N
108	20240510	140717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10690	150	2	1.42	666164070	62673	41.88	10560	10720	10520	13700	7380	10540	10629.21	1.70	0	-10441	10926	10732	10636	10442	10346	10685	10395	82	3160	500	7580	10	1	16496790	1764	13.55	2.56	12	0.38	789.00	4169.00	21550	20230508	-50.39	9800	20240416	9.08	13260	-19.38	20240111	9800	9.08	20240416	18930	-43.53	20230511	9800	9.08	20240416	4.90	N	125210	500	82 억		279861	N	N	0	N	00	N
109	20240510	130710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10630	90	2	0.85	565936320	53280	35.60	10560	10710	10520	13700	7380	10540	10621.93	1.70	0	-12902	10926	10732	10636	10442	10346	10685	10395	82	3160	500	7580	10	1	16496790	1754	13.47	2.55	12	0.32	789.00	4169.00	21550	20230508	-50.67	9800	20240416	8.47	13260	-19.83	20240111	9800	8.47	20240416	18930	-43.85	20230511	9800	8.47	20240416	4.90	N	125210	500	82 억		279861	N	N	0	N	00	N
110	20240510	120706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10570	30	2	0.28	504888040	47536	31.76	10560	10710	10520	13700	7380	10540	10621.18	1.70	0	-12155	10926	10732	10636	10442	10346	10685	10395	82	3160	500	7580	10	1	16496790	1744	13.40	2.54	12	0.29	789.00	4169.00	21550	20230508	-50.95	9800	20240416	7.86	13260	-20.29	20240111	9800	7.86	20240416	18930	-44.16	20230511	9800	7.86	20240416	4.90	N	125210	500	82 억		279861	N	N	0	N	00	N
111	20240510	110710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10580	40	2	0.38	452171510	42549	28.43	10560	10710	10520	13700	7380	10540	10627.08	1.70	0	-11676	10926	10732	10636	10442	10346	10685	10395	82	3160	500	7580	10	1	16496790	1745	13.41	2.54	12	0.26	789.00	4169.00	21550	20230508	-50.90	9800	20240416	7.96	13260	-20.21	20240111	9800	7.96	20240416	18930	-44.11	20230511	9800	7.96	20240416	4.90	N	125210	500	82 억		279861	N	N	0	N	00	N
112	20240510	100710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10570	30	2	0.28	368267170	34589	23.11	10560	10710	10540	13700	7380	10540	10646.95	1.70	0	-8739	10926	10732	10636	10442	10346	10685	10395	82	3160	500	7580	10	1	16496790	1744	13.40	2.54	12	0.21	789.00	4169.00	21550	20230508	-50.95	9800	20240416	7.86	13260	-20.29	20240111	9800	7.86	20240416	18930	-44.16	20230511	9800	7.86	20240416	4.90	N	125210	500	82 억		279861	N	N	0	N	00	N
113	20240510	090710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10620	80	2	0.76	28339720	2672	1.79	10560	10650	10560	13700	7380	10540	10606.26	1.70	0	-297	10926	10732	10636	10442	10346	10685	10395	82	3160	500	7580	10	1	16496790	1752	13.46	2.55	12	0.02	789.00	4169.00	21550	20230508	-50.72	9800	20240416	8.37	13260	-19.91	20240111	9800	8.37	20240416	18930	-43.90	20230511	9800	8.37	20240416	4.90	N	125210	500	82 억		279861	N	N	0	N	00	N
114	20240509	160723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10540	-400	5	-3.66	1588647590	149301	21.45	10790	10830	10540	14220	7660	10940	10640.50	1.80	0	-17941	11946	11442	10876	10372	9806	11695	10625	82	3280	500	7870	10	1	16496790	1739	13.36	2.53	12	0.91	789.00	4169.00	21550	20230508	-51.09	9800	20240416	7.55	13260	-20.51	20240111	9800	7.55	20240416	18930	-44.32	20230511	9800	7.55	20240416	4.92	N	125210	500	82 억		297422	N	N	0	N	00	N
115	20240509	150724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10590	-350	5	-3.20	1392644460	130731	18.78	10790	10830	10550	14220	7660	10940	10652.53	1.80	0	-13365	11946	11442	10876	10372	9806	11695	10625	82	3280	500	7870	10	1	16496790	1747	13.42	2.54	12	0.79	789.00	4169.00	21550	20230508	-50.86	9800	20240416	8.06	13260	-20.14	20240111	9800	8.06	20240416	18930	-44.06	20230511	9800	8.06	20240416	4.92	N	125210	500	82 억		297422	N	N	0	N	00	N
116	20240509	140649	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10580	-360	5	-3.29	1219050580	114315	16.42	10790	10830	10570	14220	7660	10940	10663.72	1.80	0	-10084	11946	11442	10876	10372	9806	11695	10625	82	3280	500	7870	10	1	16496790	1745	13.41	2.54	12	0.69	789.00	4169.00	21550	20230508	-50.90	9800	20240416	7.96	13260	-20.21	20240111	9800	7.96	20240416	18930	-44.11	20230511	9800	7.96	20240416	4.92	N	125210	500	82 억		297422	N	N	0	N	00	N
117	20240509	130711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10620	-320	5	-2.93	1156969940	108451	15.58	10790	10830	10570	14220	7660	10940	10667.88	1.80	0	-7040	11946	11442	10876	10372	9806	11695	10625	82	3280	500	7870	10	1	16496790	1752	13.46	2.55	12	0.66	789.00	4169.00	21550	20230508	-50.72	9800	20240416	8.37	13260	-19.91	20240111	9800	8.37	20240416	18930	-43.90	20230511	9800	8.37	20240416	4.92	N	125210	500	82 억		297422	N	N	0	N	00	N
118	20240509	120711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10650	-290	5	-2.65	1077072970	100910	14.50	10790	10830	10580	14220	7660	10940	10673.34	1.80	0	-7447	11946	11442	10876	10372	9806	11695	10625	82	3280	500	7870	10	1	16496790	1757	13.50	2.55	12	0.61	789.00	4169.00	21550	20230508	-50.58	9800	20240416	8.67	13260	-19.68	20240111	9800	8.67	20240416	18930	-43.74	20230511	9800	8.67	20240416	4.92	N	125210	500	82 억		297422	N	N	0	N	00	N
119	20240509	110659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10610	-330	5	-3.02	968498270	90670	13.03	10790	10830	10600	14220	7660	10940	10681.29	1.80	0	-2842	11946	11442	10876	10372	9806	11695	10625	82	3280	500	7870	10	1	16496790	1750	13.45	2.54	12	0.55	789.00	4169.00	21550	20230508	-50.77	9800	20240416	8.27	13260	-19.98	20240111	9800	8.27	20240416	18930	-43.95	20230511	9800	8.27	20240416	4.92	N	125210	500	82 억		297422	N	N	0	N	00	N
120	20240509	100703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10670	-270	5	-2.47	759633930	71049	10.21	10790	10830	10620	14220	7660	10940	10691.34	1.80	0	5242	11946	11442	10876	10372	9806	11695	10625	82	3280	500	7870	10	1	16496790	1760	13.52	2.56	12	0.43	789.00	4169.00	21550	20230508	-50.49	9800	20240416	8.88	13260	-19.53	20240111	9800	8.88	20240416	18930	-43.63	20230511	9800	8.88	20240416	4.92	N	125210	500	82 억		297422	N	N	0	N	00	N
121	20240509	090659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10680	-260	5	-2.38	302326670	28207	4.05	10790	10830	10660	14220	7660	10940	10717.35	1.80	0	5603	11946	11442	10876	10372	9806	11695	10625	82	3280	500	7870	10	1	16496790	1762	13.54	2.56	12	0.17	789.00	4169.00	21550	20230508	-50.44	9800	20240416	8.98	13260	-19.46	20240111	9800	8.98	20240416	18930	-43.58	20230511	9800	8.98	20240416	4.92	N	125210	500	82 억		297422	N	N	0	N	00	N
122	20240508	160655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10940	550	2	5.29	7503675100	690446	1491.47	10350	11380	10310	13500	7280	10390	10867.75	1.60	0	28612	10530	10460	10380	10310	10230	10495	10345	82	3110	500	7480	10	1	16496790	1805	13.87	2.62	12	4.19	789.00	4169.00	21550	20230508	-49.23	9800	20240416	11.63	13260	-17.50	20240111	9800	11.63	20240416	21550	-49.23	20230508	9800	11.63	20240416	4.93	N	125210	500	82 억		263704	N	N	0	N	00	N
123	20240508	150701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11050	660	2	6.35	6991250600	643610	1390.30	10350	11380	10310	13500	7280	10390	10862.56	1.60	0	15864	10530	10460	10380	10310	10230	10495	10345	82	3110	500	7480	10	1	16496790	1823	14.01	2.65	12	3.90	789.00	4169.00	21550	20230508	-48.72	9800	20240416	12.76	13260	-16.67	20240111	9800	12.76	20240416	21550	-48.72	20230508	9800	12.76	20240416	4.93	N	125210	500	82 억		263704	N	N	0	N	00	N
124	20240508	140654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10950	560	2	5.39	1451999580	135934	293.64	10350	10960	10310	13500	7280	10390	10681.65	1.60	0	22742	10530	10460	10380	10310	10230	10495	10345	82	3110	500	7480	10	1	16496790	1806	13.88	2.63	12	0.82	789.00	4169.00	21550	20230508	-49.19	9800	20240416	11.73	13260	-17.42	20240111	9800	11.73	20240416	21550	-49.19	20230508	9800	11.73	20240416	4.93	N	125210	500	82 억		263704	N	N	0	N	00	N
125	20240508	130651	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10380	-10	5	-0.10	243864420	23518	50.80	10350	10430	10310	13500	7280	10390	10369.27	1.60	0	5341	10530	10460	10380	10310	10230	10495	10345	82	3110	500	7480	10	1	16496790	1712	13.16	2.49	12	0.14	789.00	4169.00	21550	20230508	-51.83	9800	20240416	5.92	13260	-21.72	20240111	9800	5.92	20240416	21550	-51.83	20230508	9800	5.92	20240416	4.93	N	125210	500	82 억		263704	N	N	0	N	00	N
126	20240508	120654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10360	-30	5	-0.29	189587490	18285	39.50	10350	10430	10310	13500	7280	10390	10368.47	1.60	0	4225	10530	10460	10380	10310	10230	10495	10345	82	3110	500	7480	10	1	16496790	1709	13.13	2.49	12	0.11	789.00	4169.00	21550	20230508	-51.93	9800	20240416	5.71	13260	-21.87	20240111	9800	5.71	20240416	21550	-51.93	20230508	9800	5.71	20240416	4.93	N	125210	500	82 억		263704	N	N	0	N	00	N
127	20240508	110731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10400	10	2	0.10	132181070	12749	27.54	10350	10430	10310	13500	7280	10390	10367.96	1.60	0	2840	10530	10460	10380	10310	10230	10495	10345	82	3110	500	7480	10	1	16496790	1716	13.18	2.49	12	0.08	789.00	4169.00	21550	20230508	-51.74	9800	20240416	6.12	13260	-21.57	20240111	9800	6.12	20240416	21550	-51.74	20230508	9800	6.12	20240416	4.93	N	125210	500	82 억		263704	N	N	0	N	00	N
128	20240508	100701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10360	-30	5	-0.29	109313950	10550	22.79	10350	10430	10310	13500	7280	10390	10361.51	1.60	0	2484	10530	10460	10380	10310	10230	10495	10345	82	3110	500	7480	10	1	16496790	1709	13.13	2.49	12	0.06	789.00	4169.00	21550	20230508	-51.93	9800	20240416	5.71	13260	-21.87	20240111	9800	5.71	20240416	21550	-51.93	20230508	9800	5.71	20240416	4.93	N	125210	500	82 억		263704	N	N	0	N	00	N
129	20240508	090702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10350	-40	5	-0.38	26824090	2594	5.60	10350	10370	10320	13500	7280	10390	10340.82	1.60	0	1151	10530	10460	10380	10310	10230	10495	10345	82	3110	500	7480	10	1	16496790	1707	13.12	2.48	12	0.02	789.00	4169.00	21550	20230508	-51.97	9800	20240416	5.61	13260	-21.95	20240111	9800	5.61	20240416	21550	-51.97	20230508	9800	5.61	20240416	4.93	N	125210	500	82 억		263704	N	N	0	N	00	N
130	20240503	160715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10300	-40	5	-0.39	352897030	34171	54.23	10370	10440	10260	13440	7240	10340	10327.55	1.58	0	-1945	10540	10440	10360	10260	10180	10400	10220	82	3100	500	7440	10	1	16496790	1699	13.05	2.47	12	0.21	789.00	4169.00	21550	20230508	-52.20	9800	20240416	5.10	13260	-22.32	20240111	9800	5.10	20240416	21550	-52.20	20230508	9800	5.10	20240416	4.99	N	125210	500	82 억		260434	N	N	0	N	00	N
131	20240503	150714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10320	-20	5	-0.19	329786760	31928	50.67	10370	10440	10260	13440	7240	10340	10329.08	1.58	0	-1788	10540	10440	10360	10260	10180	10400	10220	82	3100	500	7440	10	1	16496790	1702	13.08	2.48	12	0.19	789.00	4169.00	21550	20230508	-52.11	9800	20240416	5.31	13260	-22.17	20240111	9800	5.31	20240416	21550	-52.11	20230508	9800	5.31	20240416	4.99	N	125210	500	82 억		260434	N	N	0	N	00	N
132	20240503	140715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10330	-10	5	-0.10	277922420	26902	42.69	10370	10440	10260	13440	7240	10340	10330.92	1.58	0	-2562	10540	10440	10360	10260	10180	10400	10220	82	3100	500	7440	10	1	16496790	1704	13.09	2.48	12	0.16	789.00	4169.00	21550	20230508	-52.06	9800	20240416	5.41	13260	-22.10	20240111	9800	5.41	20240416	21550	-52.06	20230508	9800	5.41	20240416	4.99	N	125210	500	82 억		260434	N	N	0	N	00	N
133	20240503	130716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10330	-10	5	-0.10	240194390	23261	36.92	10370	10440	10260	13440	7240	10340	10326.06	1.58	0	-3801	10540	10440	10360	10260	10180	10400	10220	82	3100	500	7440	10	1	16496790	1704	13.09	2.48	12	0.14	789.00	4169.00	21550	20230508	-52.06	9800	20240416	5.41	13260	-22.10	20240111	9800	5.41	20240416	21550	-52.06	20230508	9800	5.41	20240416	4.99	N	125210	500	82 억		260434	N	N	0	N	00	N
134	20240503	120713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10260	-80	5	-0.77	226853430	21964	34.86	10370	10440	10260	13440	7240	10340	10328.42	1.58	0	-4064	10540	10440	10360	10260	10180	10400	10220	82	3100	500	7440	10	1	16496790	1693	13.00	2.46	12	0.13	789.00	4169.00	21550	20230508	-52.39	9800	20240416	4.69	13260	-22.62	20240111	9800	4.69	20240416	21550	-52.39	20230508	9800	4.69	20240416	4.99	N	125210	500	82 억		260434	N	N	0	N	00	N
135	20240503	110712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10290	-50	5	-0.48	177675010	17176	27.26	10370	10440	10270	13440	7240	10340	10344.38	1.58	0	-4595	10540	10440	10360	10260	10180	10400	10220	82	3100	500	7440	10	1	16496790	1698	13.04	2.47	12	0.10	789.00	4169.00	21550	20230508	-52.25	9800	20240416	5.00	13260	-22.40	20240111	9800	5.00	20240416	21550	-52.25	20230508	9800	5.00	20240416	4.99	N	125210	500	82 억		260434	N	N	0	N	00	N
136	20240503	100708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10340	0	3	0.00	97118060	9362	14.86	10370	10440	10340	13440	7240	10340	10373.64	1.58	0	-1695	10540	10440	10360	10260	10180	10400	10220	82	3100	500	7440	10	1	16496790	1706	13.11	2.48	12	0.06	789.00	4169.00	21550	20230508	-52.02	9800	20240416	5.51	13260	-22.02	20240111	9800	5.51	20240416	21550	-52.02	20230508	9800	5.51	20240416	4.99	N	125210	500	82 억		260434	N	N	0	N	00	N
137	20240503	090708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10410	70	2	0.68	10748660	1036	1.64	10370	10410	10370	13440	7240	10340	10375.15	1.58	0	171	10540	10440	10360	10260	10180	10400	10220	82	3100	500	7440	10	1	16496790	1717	13.19	2.50	12	0.01	789.00	4169.00	21550	20230508	-51.69	9800	20240416	6.22	13260	-21.49	20240111	9800	6.22	20240416	21550	-51.69	20230508	9800	6.22	20240416	4.99	N	125210	500	82 억		260434	N	N	0	N	00	N
138	20240502	160704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10340	-120	5	-1.15	636850870	61652	42.35	10460	10460	10280	13590	7330	10460	10329.75	1.57	0	1269	10653	10556	10453	10356	10253	10605	10405	82	3130	500	7530	10	1	16496790	1706	13.11	2.48	12	0.37	789.00	4169.00	21550	20230508	-52.02	9800	20240416	5.51	13260	-22.02	20240111	9800	5.51	20240416	21550	-52.02	20230508	9800	5.51	20240416	5.04	N	125210	500	82 억		259197	N	N	0	N	00	N
139	20240502	150708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10320	-140	5	-1.34	612458360	59289	40.73	10460	10460	10280	13590	7330	10460	10330.04	1.57	0	1257	10653	10556	10453	10356	10253	10605	10405	82	3130	500	7530	10	1	16496790	1702	13.08	2.48	12	0.36	789.00	4169.00	21550	20230508	-52.11	9800	20240416	5.31	13260	-22.17	20240111	9800	5.31	20240416	21550	-52.11	20230508	9800	5.31	20240416	5.04	N	125210	500	82 억		259197	N	N	0	N	00	N
140	20240502	140704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10290	-170	5	-1.63	549254890	53160	36.52	10460	10460	10280	13590	7330	10460	10332.10	1.57	0	-921	10653	10556	10453	10356	10253	10605	10405	82	3130	500	7530	10	1	16496790	1698	13.04	2.47	12	0.32	789.00	4169.00	21550	20230508	-52.25	9800	20240416	5.00	13260	-22.40	20240111	9800	5.00	20240416	21550	-52.25	20230508	9800	5.00	20240416	5.04	N	125210	500	82 억		259197	N	N	0	N	00	N
141	20240502	130702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10320	-140	5	-1.34	417859360	40411	27.76	10460	10460	10280	13590	7330	10460	10340.22	1.57	0	-5879	10653	10556	10453	10356	10253	10605	10405	82	3130	500	7530	10	1	16496790	1702	13.08	2.48	12	0.24	789.00	4169.00	21550	20230508	-52.11	9800	20240416	5.31	13260	-22.17	20240111	9800	5.31	20240416	21550	-52.11	20230508	9800	5.31	20240416	5.04	N	125210	500	82 억		259197	N	N	0	N	00	N
142	20240502	120700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10290	-170	5	-1.63	391487520	37850	26.00	10460	10460	10280	13590	7330	10460	10343.12	1.57	0	-6529	10653	10556	10453	10356	10253	10605	10405	82	3130	500	7530	10	1	16496790	1698	13.04	2.47	12	0.23	789.00	4169.00	21550	20230508	-52.25	9800	20240416	5.00	13260	-22.40	20240111	9800	5.00	20240416	21550	-52.25	20230508	9800	5.00	20240416	5.04	N	125210	500	82 억		259197	N	N	0	N	00	N
143	20240502	110700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10280	-180	5	-1.72	300947590	29055	19.96	10460	10460	10280	13590	7330	10460	10357.84	1.57	0	-7499	10653	10556	10453	10356	10253	10605	10405	82	3130	500	7530	10	1	16496790	1696	13.03	2.47	12	0.18	789.00	4169.00	21550	20230508	-52.30	9800	20240416	4.90	13260	-22.47	20240111	9800	4.90	20240416	21550	-52.30	20230508	9800	4.90	20240416	5.04	N	125210	500	82 억		259197	N	N	0	N	00	N
144	20240502	100658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10370	-90	5	-0.86	176345150	16984	11.67	10460	10460	10330	13590	7330	10460	10382.99	1.57	0	-4167	10653	10556	10453	10356	10253	10605	10405	82	3130	500	7530	10	1	16496790	1711	13.14	2.49	12	0.10	789.00	4169.00	21550	20230508	-51.88	9800	20240416	5.82	13260	-21.79	20240111	9800	5.82	20240416	21550	-51.88	20230508	9800	5.82	20240416	5.04	N	125210	500	82 억		259197	N	N	0	N	00	N
145	20240502	090659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10400	-60	5	-0.57	21426210	2050	1.41	10460	10460	10380	13590	7330	10460	10451.79	1.57	0	-540	10653	10556	10453	10356	10253	10605	10405	82	3130	500	7530	10	1	16496790	1716	13.18	2.49	12	0.01	789.00	4169.00	21550	20230508	-51.74	9800	20240416	6.12	13260	-21.57	20240111	9800	6.12	20240416	21550	-51.74	20230508	9800	6.12	20240416	5.04	N	125210	500	82 억		259197	N	N	0	N	00	N