KissMeData/140670/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	160905	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17070	-240	5	-1.39	2019658370	117555	92.15	17260	17460	17030	22500	12120	17310	17180.96	0.91	0	-1351	17990	17650	17480	17140	16970	17565	17055	47	5190	500	12460	10	1	9303140	1588	-26.84	4.33	12	1.26	-636.00	3941.00	24500	20240321	-30.33	10140	20231027	68.34	24500	-30.33	20240321	13330	28.06	20240206	24500	-30.33	20240321	10140	68.34	20231027	8.21	N	140670	500	46 억		84864	N	N	0	N	00	N
3	20240531	150903	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17060	-250	5	-1.44	1814368870	105530	82.73	17260	17460	17030	22500	12120	17310	17192.82	0.91	0	-3854	17990	17650	17480	17140	16970	17565	17055	47	5190	500	12460	10	1	9303140	1587	-26.82	4.33	12	1.13	-636.00	3941.00	24500	20240321	-30.37	10140	20231027	68.24	24500	-30.37	20240321	13330	27.98	20240206	24500	-30.37	20240321	10140	68.24	20231027	8.21	N	140670	500	46 억		84864	N	N	0	N	00	N
4	20240531	140903	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17120	-190	5	-1.10	1507763880	87583	68.66	17260	17460	17090	22500	12120	17310	17215.16	0.91	0	-5772	17990	17650	17480	17140	16970	17565	17055	47	5190	500	12460	10	1	9303140	1593	-26.92	4.34	12	0.94	-636.00	3941.00	24500	20240321	-30.12	10140	20231027	68.84	24500	-30.12	20240321	13330	28.43	20240206	24500	-30.12	20240321	10140	68.84	20231027	8.21	N	140670	500	46 억		84864	N	N	0	N	00	N
5	20240531	130907	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17100	-210	5	-1.21	1316096970	76384	59.88	17260	17460	17100	22500	12120	17310	17229.92	0.91	0	-6225	17990	17650	17480	17140	16970	17565	17055	47	5190	500	12460	10	1	9303140	1591	-26.89	4.34	12	0.82	-636.00	3941.00	24500	20240321	-30.20	10140	20231027	68.64	24500	-30.20	20240321	13330	28.28	20240206	24500	-30.20	20240321	10140	68.64	20231027	8.21	N	140670	500	46 억		84864	N	N	0	N	00	N
6	20240531	120912	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17170	-140	5	-0.81	1144222810	66352	52.01	17260	17460	17110	22500	12120	17310	17244.65	0.91	0	-5827	17990	17650	17480	17140	16970	17565	17055	47	5190	500	12460	10	1	9303140	1597	-27.00	4.36	12	0.71	-636.00	3941.00	24500	20240321	-29.92	10140	20231027	69.33	24500	-29.92	20240321	13330	28.81	20240206	24500	-29.92	20240321	10140	69.33	20231027	8.21	N	140670	500	46 억		84864	N	N	0	N	00	N
7	20240531	110907	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17200	-110	5	-0.64	970334170	56212	44.07	17260	17460	17140	22500	12120	17310	17261.97	0.91	0	-5951	17990	17650	17480	17140	16970	17565	17055	47	5190	500	12460	10	1	9303140	1600	-27.04	4.36	12	0.60	-636.00	3941.00	24500	20240321	-29.80	10140	20231027	69.63	24500	-29.80	20240321	13330	29.03	20240206	24500	-29.80	20240321	10140	69.63	20231027	8.21	N	140670	500	46 억		84864	N	N	0	N	00	N
8	20240531	100906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17250	-60	5	-0.35	669592110	38699	30.34	17260	17460	17140	22500	12120	17310	17302.55	0.91	0	-6979	17990	17650	17480	17140	16970	17565	17055	47	5190	500	12460	10	1	9303140	1605	-27.12	4.38	12	0.42	-636.00	3941.00	24500	20240321	-29.59	10140	20231027	70.12	24500	-29.59	20240321	13330	29.41	20240206	24500	-29.59	20240321	10140	70.12	20231027	8.21	N	140670	500	46 억		84864	N	N	0	N	00	N
9	20240531	090906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17450	140	2	0.81	99099740	5718	4.48	17260	17450	17260	22500	12120	17310	17331.52	0.91	0	575	17990	17650	17480	17140	16970	17565	17055	47	5190	500	12460	10	1	9303140	1623	-27.44	4.43	12	0.06	-636.00	3941.00	24500	20240321	-28.78	10140	20231027	72.09	24500	-28.78	20240321	13330	30.91	20240206	24500	-28.78	20240321	10140	72.09	20231027	8.21	N	140670	500	46 억		84864	N	N	0	N	00	N
10	20240530	160900	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17310	-290	5	-1.65	2168985970	123616	75.19	17500	17820	17310	22850	12320	17600	17548.46	0.88	0	3381	18940	18270	17930	17260	16920	18100	17090	47	5250	500	12670	10	1	9303140	1610	-27.22	4.39	12	1.33	-636.00	3941.00	24500	20240321	-29.35	10140	20231027	70.71	24500	-29.35	20240321	13330	29.86	20240206	24500	-29.35	20240321	10140	70.71	20231027	8.37	N	140670	500	46 억		81843	N	N	0	N	00	N
11	20240530	150902	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17370	-230	5	-1.31	1988574500	113203	68.85	17500	17820	17320	22850	12320	17600	17566.44	0.88	0	2627	18940	18270	17930	17260	16920	18100	17090	47	5250	500	12670	10	1	9303140	1616	-27.31	4.41	12	1.22	-636.00	3941.00	24500	20240321	-29.10	10140	20231027	71.30	24500	-29.10	20240321	13330	30.31	20240206	24500	-29.10	20240321	10140	71.30	20231027	8.37	N	140670	500	46 억		81843	N	N	0	N	00	N
12	20240530	140901	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17470	-130	5	-0.74	1553383790	88209	53.65	17500	17820	17430	22850	12320	17600	17610.27	0.88	0	2673	18940	18270	17930	17260	16920	18100	17090	47	5250	500	12670	10	1	9303140	1625	-27.47	4.43	12	0.95	-636.00	3941.00	24500	20240321	-28.69	10140	20231027	72.29	24500	-28.69	20240321	13330	31.06	20240206	24500	-28.69	20240321	10140	72.29	20231027	8.37	N	140670	500	46 억		81843	N	N	0	N	00	N
13	20240530	130903	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17610	10	2	0.06	1204441570	68303	41.54	17500	17820	17430	22850	12320	17600	17633.81	0.88	0	3207	18940	18270	17930	17260	16920	18100	17090	47	5250	500	12670	10	1	9303140	1638	-27.69	4.47	12	0.73	-636.00	3941.00	24500	20240321	-28.12	10140	20231027	73.67	24500	-28.12	20240321	13330	32.11	20240206	24500	-28.12	20240321	10140	73.67	20231027	8.37	N	140670	500	46 억		81843	N	N	0	N	00	N
14	20240530	120900	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17640	40	2	0.23	1060310710	60140	36.58	17500	17820	17430	22850	12320	17600	17630.71	0.88	0	4055	18940	18270	17930	17260	16920	18100	17090	47	5250	500	12670	10	1	9303140	1641	-27.74	4.48	12	0.65	-636.00	3941.00	24500	20240321	-28.00	10140	20231027	73.96	24500	-28.00	20240321	13330	32.33	20240206	24500	-28.00	20240321	10140	73.96	20231027	8.37	N	140670	500	46 억		81843	N	N	0	N	00	N
15	20240530	110901	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17780	180	2	1.02	871555030	49497	30.11	17500	17810	17430	22850	12320	17600	17608.24	0.88	0	5358	18940	18270	17930	17260	16920	18100	17090	47	5250	500	12670	10	1	9303140	1654	-27.96	4.51	12	0.53	-636.00	3941.00	24500	20240321	-27.43	10140	20231027	75.35	24500	-27.43	20240321	13330	33.38	20240206	24500	-27.43	20240321	10140	75.35	20231027	8.37	N	140670	500	46 억		81843	N	N	0	N	00	N
16	20240530	100902	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17640	40	2	0.23	562395010	32022	19.48	17500	17740	17430	22850	12320	17600	17562.76	0.88	0	-1067	18940	18270	17930	17260	16920	18100	17090	47	5250	500	12670	10	1	9303140	1641	-27.74	4.48	12	0.34	-636.00	3941.00	24500	20240321	-28.00	10140	20231027	73.96	24500	-28.00	20240321	13330	32.33	20240206	24500	-28.00	20240321	10140	73.96	20231027	8.37	N	140670	500	46 억		81843	N	N	0	N	00	N
17	20240530	090902	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17450	-150	5	-0.85	106552350	6099	3.71	17500	17590	17430	22850	12320	17600	17470.25	0.88	0	1248	18940	18270	17930	17260	16920	18100	17090	47	5250	500	12670	10	1	9303140	1623	-27.44	4.43	12	0.07	-636.00	3941.00	24500	20240321	-28.78	10140	20231027	72.09	24500	-28.78	20240321	13330	30.91	20240206	24500	-28.78	20240321	10140	72.09	20231027	8.37	N	140670	500	46 억		81843	N	N	0	N	00	N
18	20240529	160854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17600	-570	5	-3.14	2870768160	161108	60.05	18210	18600	17590	23600	12720	18170	17818.72	1.16	0	-27434	19256	18712	18256	17712	17256	18985	17985	47	5430	500	13080	10	1	9303140	1637	-27.67	4.47	12	1.73	-636.00	3941.00	24500	20240321	-28.16	10140	20231027	73.57	24500	-28.16	20240321	13330	32.03	20240206	24500	-28.16	20240321	10140	73.57	20231027	8.35	N	140670	500	46 억		108061	N	N	230	N	00	N
19	20240529	150853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17630	-540	5	-2.97	2619309230	146829	54.73	18210	18600	17590	23600	12720	18170	17838.73	1.16	0	-26876	19256	18712	18256	17712	17256	18985	17985	47	5430	500	13080	10	1	9303140	1640	-27.72	4.47	12	1.58	-636.00	3941.00	24500	20240321	-28.04	10140	20231027	73.87	24500	-28.04	20240321	13330	32.26	20240206	24500	-28.04	20240321	10140	73.87	20231027	8.35	N	140670	500	46 억		108061	N	N	230	N	00	N
20	20240529	140854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17720	-450	5	-2.48	2382385520	133422	49.73	18210	18600	17590	23600	12720	18170	17855.55	1.16	0	-24134	19256	18712	18256	17712	17256	18985	17985	47	5430	500	13080	10	1	9303140	1649	-27.86	4.50	12	1.43	-636.00	3941.00	24500	20240321	-27.67	10140	20231027	74.75	24500	-27.67	20240321	13330	32.93	20240206	24500	-27.67	20240321	10140	74.75	20231027	8.35	N	140670	500	46 억		108061	N	N	230	N	00	N
21	20240529	130857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17740	-430	5	-2.37	2248684090	125871	46.92	18210	18600	17590	23600	12720	18170	17864.50	1.16	0	-23352	19256	18712	18256	17712	17256	18985	17985	47	5430	500	13080	10	1	9303140	1650	-27.89	4.50	12	1.35	-636.00	3941.00	24500	20240321	-27.59	10140	20231027	74.95	24500	-27.59	20240321	13330	33.08	20240206	24500	-27.59	20240321	10140	74.95	20231027	8.35	N	140670	500	46 억		108061	N	N	230	N	00	N
22	20240529	120859	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17660	-510	5	-2.81	1974705570	110366	41.14	18210	18600	17630	23600	12720	18170	17891.83	1.16	0	-23845	19256	18712	18256	17712	17256	18985	17985	47	5430	500	13080	10	1	9303140	1643	-27.77	4.48	12	1.19	-636.00	3941.00	24500	20240321	-27.92	10140	20231027	74.16	24500	-27.92	20240321	13330	32.48	20240206	24500	-27.92	20240321	10140	74.16	20231027	8.35	N	140670	500	46 억		108061	N	N	230	N	00	N
23	20240529	110857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17810	-360	5	-1.98	1477209540	82317	30.68	18210	18600	17800	23600	12720	18170	17944.83	1.16	0	-16372	19256	18712	18256	17712	17256	18985	17985	47	5430	500	13080	10	1	9303140	1657	-28.00	4.52	12	0.88	-636.00	3941.00	24500	20240321	-27.31	10140	20231027	75.64	24500	-27.31	20240321	13330	33.61	20240206	24500	-27.31	20240321	10140	75.64	20231027	8.35	N	140670	500	46 억		108061	N	N	230	N	00	N
24	20240529	100854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17840	-330	5	-1.82	1088461660	60522	22.56	18210	18600	17800	23600	12720	18170	17983.95	1.16	0	-13547	19256	18712	18256	17712	17256	18985	17985	47	5430	500	13080	10	1	9303140	1660	-28.05	4.53	12	0.65	-636.00	3941.00	24500	20240321	-27.18	10140	20231027	75.94	24500	-27.18	20240321	13330	33.83	20240206	24500	-27.18	20240321	10140	75.94	20231027	8.35	N	140670	500	46 억		108061	N	N	230	N	00	N
25	20240529	090851	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18080	-90	5	-0.50	311861080	17125	6.38	18210	18600	18080	23600	12720	18170	18211.35	1.16	0	-6091	19256	18712	18256	17712	17256	18985	17985	47	5430	500	13080	10	1	9303140	1682	-28.43	4.59	12	0.18	-636.00	3941.00	24500	20240321	-26.20	10140	20231027	78.30	24500	-26.20	20240321	13330	35.63	20240206	24500	-26.20	20240321	10140	78.30	20231027	8.35	N	140670	500	46 억		108061	N	N	230	N	00	N
26	20240528	160848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18170	300	2	1.68	4868607790	264965	124.49	18000	18800	17800	23200	12510	17870	18374.77	1.11	0	2691	18536	18202	17786	17452	17036	18370	17620	47	5330	500	12860	10	1	9303140	1690	-28.57	4.61	12	2.85	-636.00	3941.00	24500	20240321	-25.84	10140	20231027	79.19	24500	-25.84	20240321	13330	36.31	20240206	24500	-25.84	20240321	10140	79.19	20231027	8.54	N	140670	500	46 억		103481	N	N	230	N	00	N
27	20240528	150851	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18130	260	2	1.45	4646359790	252716	118.73	18000	18800	17800	23200	12510	17870	18385.70	1.11	0	828	18536	18202	17786	17452	17036	18370	17620	47	5330	500	12860	10	1	9303140	1687	-28.51	4.60	12	2.72	-636.00	3941.00	24500	20240321	-26.00	10140	20231027	78.80	24500	-26.00	20240321	13330	36.01	20240206	24500	-26.00	20240321	10140	78.80	20231027	8.54	N	140670	500	46 억		103481	N	N	0	N	00	N
28	20240528	140852	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18260	390	2	2.18	4271941110	232084	109.04	18000	18800	17800	23200	12510	17870	18406.87	1.11	0	3244	18536	18202	17786	17452	17036	18370	17620	47	5330	500	12860	10	1	9303140	1699	-28.71	4.63	12	2.49	-636.00	3941.00	24500	20240321	-25.47	10140	20231027	80.08	24500	-25.47	20240321	13330	36.98	20240206	24500	-25.47	20240321	10140	80.08	20231027	8.54	N	140670	500	46 억		103481	N	N	0	N	00	N
29	20240528	130849	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18220	350	2	1.96	4115445280	223510	105.01	18000	18800	17800	23200	12510	17870	18412.80	1.11	0	3852	18536	18202	17786	17452	17036	18370	17620	47	5330	500	12860	10	1	9303140	1695	-28.65	4.62	12	2.40	-636.00	3941.00	24500	20240321	-25.63	10140	20231027	79.68	24500	-25.63	20240321	13330	36.68	20240206	24500	-25.63	20240321	10140	79.68	20231027	8.54	N	140670	500	46 억		103481	N	N	0	N	00	N
30	20240528	120849	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18200	330	2	1.85	3857884270	209388	98.38	18000	18800	17800	23200	12510	17870	18424.57	1.11	0	3301	18536	18202	17786	17452	17036	18370	17620	47	5330	500	12860	10	1	9303140	1693	-28.62	4.62	12	2.25	-636.00	3941.00	24500	20240321	-25.71	10140	20231027	79.49	24500	-25.71	20240321	13330	36.53	20240206	24500	-25.71	20240321	10140	79.49	20231027	8.54	N	140670	500	46 억		103481	N	N	0	N	00	N
31	20240528	110834	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18470	600	2	3.36	3513588060	190557	89.53	18000	18800	17800	23200	12510	17870	18438.51	1.11	0	5800	18536	18202	17786	17452	17036	18370	17620	47	5330	500	12860	10	1	9303140	1718	-29.04	4.69	12	2.05	-636.00	3941.00	24500	20240321	-24.61	10140	20231027	82.15	24500	-24.61	20240321	13330	38.56	20240206	24500	-24.61	20240321	10140	82.15	20231027	8.54	N	140670	500	46 억		103481	N	N	0	N	00	N
32	20240528	100850	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18430	560	2	3.13	3105850230	168437	79.14	18000	18800	17800	23200	12510	17870	18439.24	1.11	0	5833	18536	18202	17786	17452	17036	18370	17620	47	5330	500	12860	10	1	9303140	1715	-28.98	4.68	12	1.81	-636.00	3941.00	24500	20240321	-24.78	10140	20231027	81.76	24500	-24.78	20240321	13330	38.26	20240206	24500	-24.78	20240321	10140	81.76	20231027	8.54	N	140670	500	46 억		103481	N	N	0	N	00	N
33	20240528	090851	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18370	500	2	2.80	555552520	30584	14.37	18000	18400	17800	23200	12510	17870	18164.81	1.11	0	-3651	18536	18202	17786	17452	17036	18370	17620	47	5330	500	12860	10	1	9303140	1709	-28.88	4.66	12	0.33	-636.00	3941.00	24500	20240321	-25.02	10140	20231027	81.16	24500	-25.02	20240321	13330	37.81	20240206	24500	-25.02	20240321	10140	81.16	20231027	8.54	N	140670	500	46 억		103481	N	N	0	N	00	N
34	20240527	160838	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17870	430	2	2.47	3742369470	209684	106.07	17500	18120	17370	22650	12210	17440	17847.85	1.08	0	3913	18173	17806	17553	17186	16933	17680	17060	47	5210	500	12550	10	1	9303140	1662	-28.10	4.53	12	2.25	-636.00	3941.00	24500	20240321	-27.06	10140	20231027	76.23	24500	-27.06	20240321	13330	34.06	20240206	24500	-27.06	20240321	10140	76.23	20231027	8.59	N	140670	500	46 억		100812	N	N	0	N	00	N
35	20240527	150851	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17920	480	2	2.75	3484597370	195274	98.78	17500	18120	17370	22650	12210	17440	17844.93	1.08	0	2068	18173	17806	17553	17186	16933	17680	17060	47	5210	500	12550	10	1	9303140	1667	-28.18	4.55	12	2.10	-636.00	3941.00	24500	20240321	-26.86	10140	20231027	76.73	24500	-26.86	20240321	13330	34.43	20240206	24500	-26.86	20240321	10140	76.73	20231027	8.59	N	140670	500	46 억		100812	N	N	0	N	00	N
36	20240527	140848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17940	500	2	2.87	2767834640	155297	78.56	17500	18110	17370	22650	12210	17440	17823.17	1.08	0	-8264	18173	17806	17553	17186	16933	17680	17060	47	5210	500	12550	10	1	9303140	1669	-28.21	4.55	12	1.67	-636.00	3941.00	24500	20240321	-26.78	10140	20231027	76.92	24500	-26.78	20240321	13330	34.58	20240206	24500	-26.78	20240321	10140	76.92	20231027	8.59	N	140670	500	46 억		100812	N	N	0	N	00	N
37	20240527	130848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17900	460	2	2.64	2522395770	141605	71.63	17500	18110	17370	22650	12210	17440	17813.25	1.08	0	-10862	18173	17806	17553	17186	16933	17680	17060	47	5210	500	12550	10	1	9303140	1665	-28.14	4.54	12	1.52	-636.00	3941.00	24500	20240321	-26.94	10140	20231027	76.53	24500	-26.94	20240321	13330	34.28	20240206	24500	-26.94	20240321	10140	76.53	20231027	8.59	N	140670	500	46 억		100812	N	N	0	N	00	N
38	20240527	120849	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17800	360	2	2.06	2285500360	128322	64.91	17500	18110	17370	22650	12210	17440	17811.05	1.08	0	-11071	18173	17806	17553	17186	16933	17680	17060	47	5210	500	12550	10	1	9303140	1656	-27.99	4.52	12	1.38	-636.00	3941.00	24500	20240321	-27.35	10140	20231027	75.54	24500	-27.35	20240321	13330	33.53	20240206	24500	-27.35	20240321	10140	75.54	20231027	8.59	N	140670	500	46 억		100812	N	N	0	N	00	N
39	20240527	110848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17770	330	2	1.89	1966284290	110328	55.81	17500	18110	17370	22650	12210	17440	17822.62	1.08	0	-11716	18173	17806	17553	17186	16933	17680	17060	47	5210	500	12550	10	1	9303140	1653	-27.94	4.51	12	1.19	-636.00	3941.00	24500	20240321	-27.47	10140	20231027	75.25	24500	-27.47	20240321	13330	33.31	20240206	24500	-27.47	20240321	10140	75.25	20231027	8.59	N	140670	500	46 억		100812	N	N	0	N	00	N
40	20240527	100846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17870	430	2	2.47	1553078170	87188	44.10	17500	18110	17370	22650	12210	17440	17813.54	1.08	0	-14854	18173	17806	17553	17186	16933	17680	17060	47	5210	500	12550	10	1	9303140	1662	-28.10	4.53	12	0.94	-636.00	3941.00	24500	20240321	-27.06	10140	20231027	76.23	24500	-27.06	20240321	13330	34.06	20240206	24500	-27.06	20240321	10140	76.23	20231027	8.59	N	140670	500	46 억		100812	N	N	0	N	00	N
41	20240527	090847	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17570	130	2	0.75	233164010	13352	6.75	17500	17590	17370	22650	12210	17440	17463.08	1.08	0	-2330	18173	17806	17553	17186	16933	17680	17060	47	5210	500	12550	10	1	9303140	1635	-27.63	4.46	12	0.14	-636.00	3941.00	24500	20240321	-28.29	10140	20231027	73.27	24500	-28.29	20240321	13330	31.81	20240206	24500	-28.29	20240321	10140	73.27	20231027	8.59	N	140670	500	46 억		100812	N	N	0	N	00	N
42	20240524	160801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17440	-470	5	-2.62	3381225740	192204	78.49	17700	17920	17300	23250	12540	17910	17592.55	0.94	0	11058	19156	18532	18206	17582	17256	18370	17420	47	5340	500	12890	10	1	9303140	1622	-27.42	4.43	12	2.07	-636.00	3941.00	24500	20240321	-28.82	10140	20231027	71.99	24500	-28.82	20240321	13330	30.83	20240206	24500	-28.82	20240321	10140	71.99	20231027	8.44	N	140670	500	46 억		87541	N	N	0	N	00	N
43	20240524	150801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17610	-300	5	-1.68	3066481510	174220	71.15	17700	17920	17300	23250	12540	17910	17601.17	0.94	0	8378	19156	18532	18206	17582	17256	18370	17420	47	5340	500	12890	10	1	9303140	1638	-27.69	4.47	12	1.87	-636.00	3941.00	24500	20240321	-28.12	10140	20231027	73.67	24500	-28.12	20240321	13330	32.11	20240206	24500	-28.12	20240321	10140	73.67	20231027	8.44	N	140670	500	46 억		87541	N	N	0	N	00	N
44	20240524	140806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17570	-340	5	-1.90	2686741280	152606	62.32	17700	17920	17300	23250	12540	17910	17605.70	0.94	0	5424	19156	18532	18206	17582	17256	18370	17420	47	5340	500	12890	10	1	9303140	1635	-27.63	4.46	12	1.64	-636.00	3941.00	24500	20240321	-28.29	10140	20231027	73.27	24500	-28.29	20240321	13330	31.81	20240206	24500	-28.29	20240321	10140	73.27	20231027	8.44	N	140670	500	46 억		87541	N	N	0	N	00	N
45	20240524	130802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17400	-510	5	-2.85	2417947310	137209	56.03	17700	17920	17300	23250	12540	17910	17622.33	0.94	0	3889	19156	18532	18206	17582	17256	18370	17420	47	5340	500	12890	10	1	9303140	1619	-27.36	4.42	12	1.47	-636.00	3941.00	24500	20240321	-28.98	10140	20231027	71.60	24500	-28.98	20240321	13330	30.53	20240206	24500	-28.98	20240321	10140	71.60	20231027	8.44	N	140670	500	46 억		87541	N	N	0	N	00	N
46	20240524	120804	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17580	-330	5	-1.84	1769959550	100215	40.92	17700	17920	17550	23250	12540	17910	17661.58	0.94	0	12557	19156	18532	18206	17582	17256	18370	17420	47	5340	500	12890	10	1	9303140	1635	-27.64	4.46	12	1.08	-636.00	3941.00	24500	20240321	-28.24	10140	20231027	73.37	24500	-28.24	20240321	13330	31.88	20240206	24500	-28.24	20240321	10140	73.37	20231027	8.44	N	140670	500	46 억		87541	N	N	0	N	00	N
47	20240524	110801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17610	-300	5	-1.68	1458788730	82526	33.70	17700	17920	17550	23250	12540	17910	17676.66	0.94	0	12071	19156	18532	18206	17582	17256	18370	17420	47	5340	500	12890	10	1	9303140	1638	-27.69	4.47	12	0.89	-636.00	3941.00	24500	20240321	-28.12	10140	20231027	73.67	24500	-28.12	20240321	13330	32.11	20240206	24500	-28.12	20240321	10140	73.67	20231027	8.44	N	140670	500	46 억		87541	N	N	0	N	00	N
48	20240524	100808	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17770	-140	5	-0.78	1024480340	57939	23.66	17700	17920	17550	23250	12540	17910	17681.98	0.94	0	6178	19156	18532	18206	17582	17256	18370	17420	47	5340	500	12890	10	1	9303140	1653	-27.94	4.51	12	0.62	-636.00	3941.00	24500	20240321	-27.47	10140	20231027	75.25	24500	-27.47	20240321	13330	33.31	20240206	24500	-27.47	20240321	10140	75.25	20231027	8.44	N	140670	500	46 억		87541	N	N	0	N	00	N
49	20240524	090802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17800	-110	5	-0.61	190851200	10754	4.39	17700	17920	17620	23250	12540	17910	17746.71	0.94	0	-361	19156	18532	18206	17582	17256	18370	17420	47	5340	500	12890	10	1	9303140	1656	-27.99	4.52	12	0.12	-636.00	3941.00	24500	20240321	-27.35	10140	20231027	75.54	24500	-27.35	20240321	13330	33.53	20240206	24500	-27.35	20240321	10140	75.54	20231027	8.44	N	140670	500	46 억		87541	N	N	0	N	00	N
50	20240523	160800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17910	-610	5	-3.29	4335771630	240078	31.98	18600	18830	17880	24050	12970	18520	18061.41	0.94	0	-473	20000	19260	18890	18150	17780	19075	17965	47	5530	500	13330	10	1	9303140	1666	-28.16	4.54	12	2.58	-636.00	3941.00	24500	20240321	-26.90	10140	20231027	76.63	24500	-26.90	20240321	13330	34.36	20240206	24500	-26.90	20240321	10140	76.63	20231027	8.62	N	140670	500	46 억		87103	N	N	94	N	00	N
51	20240523	150804	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17920	-600	5	-3.24	4001185600	221422	29.49	18600	18830	17880	24050	12970	18520	18070.10	0.94	0	469	20000	19260	18890	18150	17780	19075	17965	47	5530	500	13330	10	1	9303140	1667	-28.18	4.55	12	2.38	-636.00	3941.00	24500	20240321	-26.86	10140	20231027	76.73	24500	-26.86	20240321	13330	34.43	20240206	24500	-26.86	20240321	10140	76.73	20231027	8.62	N	140670	500	46 억		87103	N	N	94	N	00	N
52	20240523	140807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18030	-490	5	-2.65	3293484920	182034	24.25	18600	18830	17880	24050	12970	18520	18092.34	0.94	0	-250	20000	19260	18890	18150	17780	19075	17965	47	5530	500	13330	10	1	9303140	1677	-28.35	4.57	12	1.96	-636.00	3941.00	24500	20240321	-26.41	10140	20231027	77.81	24500	-26.41	20240321	13330	35.26	20240206	24500	-26.41	20240321	10140	77.81	20231027	8.62	N	140670	500	46 억		87103	N	N	94	N	00	N
53	20240523	130805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18100	-420	5	-2.27	2886266830	159495	21.24	18600	18830	17880	24050	12970	18520	18095.88	0.94	0	-1989	20000	19260	18890	18150	17780	19075	17965	47	5530	500	13330	10	1	9303140	1684	-28.46	4.59	12	1.71	-636.00	3941.00	24500	20240321	-26.12	10140	20231027	78.50	24500	-26.12	20240321	13330	35.78	20240206	24500	-26.12	20240321	10140	78.50	20231027	8.62	N	140670	500	46 억		87103	N	N	94	N	00	N
54	20240523	120800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18030	-490	5	-2.65	2664576330	147223	19.61	18600	18830	17880	24050	12970	18520	18098.48	0.94	0	-1761	20000	19260	18890	18150	17780	19075	17965	47	5530	500	13330	10	1	9303140	1677	-28.35	4.57	12	1.58	-636.00	3941.00	24500	20240321	-26.41	10140	20231027	77.81	24500	-26.41	20240321	13330	35.26	20240206	24500	-26.41	20240321	10140	77.81	20231027	8.62	N	140670	500	46 억		87103	N	N	94	N	00	N
55	20240523	110759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18020	-500	5	-2.70	2424039090	133910	17.84	18600	18830	17880	24050	12970	18520	18101.53	0.94	0	521	20000	19260	18890	18150	17780	19075	17965	47	5530	500	13330	10	1	9303140	1676	-28.33	4.57	12	1.44	-636.00	3941.00	24500	20240321	-26.45	10140	20231027	77.71	24500	-26.45	20240321	13330	35.18	20240206	24500	-26.45	20240321	10140	77.71	20231027	8.62	N	140670	500	46 억		87103	N	N	94	N	00	N
56	20240523	100801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18070	-450	5	-2.43	1987162120	109695	14.61	18600	18830	17880	24050	12970	18520	18114.78	0.94	0	9931	20000	19260	18890	18150	17780	19075	17965	47	5530	500	13330	10	1	9303140	1681	-28.41	4.59	12	1.18	-636.00	3941.00	24500	20240321	-26.24	10140	20231027	78.21	24500	-26.24	20240321	13330	35.56	20240206	24500	-26.24	20240321	10140	78.21	20231027	8.62	N	140670	500	46 억		87103	N	N	94	N	00	N
57	20240523	090804	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18110	-410	5	-2.21	537095270	29227	3.89	18600	18830	18110	24050	12970	18520	18375.94	0.94	0	-751	20000	19260	18890	18150	17780	19075	17965	47	5530	500	13330	10	1	9303140	1685	-28.47	4.60	12	0.31	-636.00	3941.00	24500	20240321	-26.08	10140	20231027	78.60	24500	-26.08	20240321	13330	35.86	20240206	24500	-26.08	20240321	10140	78.60	20231027	8.62	N	140670	500	46 억		87103	N	N	94	N	00	N
58	20240522	160753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18520	-230	5	-1.23	14276061950	744807	229.49	18670	19630	18520	24350	13130	18750	19168.01	1.04	0	-9551	19216	18982	18686	18452	18156	19100	18570	47	5600	500	13500	10	1	9303140	1723	-29.12	4.70	12	8.01	-636.00	3941.00	24500	20240321	-24.41	10140	20231027	82.64	24500	-24.41	20240321	13330	38.93	20240206	24500	-24.41	20240321	10140	82.64	20231027	8.55	N	140670	500	46 억		96412	N	N	94	N	00	N
59	20240522	150759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18600	-150	5	-0.80	13908635030	725003	223.38	18670	19630	18540	24350	13130	18750	19184.24	1.04	0	-10655	19216	18982	18686	18452	18156	19100	18570	47	5600	500	13500	10	1	9303140	1730	-29.25	4.72	12	7.79	-636.00	3941.00	24500	20240321	-24.08	10140	20231027	83.43	24500	-24.08	20240321	13330	39.53	20240206	24500	-24.08	20240321	10140	83.43	20231027	8.55	N	140670	500	46 억		96412	N	N	8	N	00	N
60	20240522	140759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18940	190	2	1.01	12507264000	650078	200.30	18670	19630	18560	24350	13130	18750	19239.64	1.04	0	-14821	19216	18982	18686	18452	18156	19100	18570	47	5600	500	13500	10	1	9303140	1762	-29.78	4.81	12	6.99	-636.00	3941.00	24500	20240321	-22.69	10140	20231027	86.79	24500	-22.69	20240321	13330	42.09	20240206	24500	-22.69	20240321	10140	86.79	20231027	8.55	N	140670	500	46 억		96412	N	N	8	N	00	N
61	20240522	130757	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18900	150	2	0.80	11778223140	611635	188.45	18670	19630	18560	24350	13130	18750	19256.95	1.04	0	-14586	19216	18982	18686	18452	18156	19100	18570	47	5600	500	13500	10	1	9303140	1758	-29.72	4.80	12	6.57	-636.00	3941.00	24500	20240321	-22.86	10140	20231027	86.39	24500	-22.86	20240321	13330	41.79	20240206	24500	-22.86	20240321	10140	86.39	20231027	8.55	N	140670	500	46 억		96412	N	N	8	N	00	N
62	20240522	120853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19030	280	2	1.49	11129437730	577374	177.90	18670	19630	18560	24350	13130	18750	19275.96	1.04	0	-13388	19216	18982	18686	18452	18156	19100	18570	47	5600	500	13500	10	1	9303140	1770	-29.92	4.83	12	6.21	-636.00	3941.00	24500	20240321	-22.33	10140	20231027	87.67	24500	-22.33	20240321	13330	42.76	20240206	24500	-22.33	20240321	10140	87.67	20231027	8.55	N	140670	500	46 억		96412	N	N	8	N	00	N
63	20240522	110801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19070	320	2	1.71	10289109060	533150	164.27	18670	19630	18560	24350	13130	18750	19298.71	1.04	0	-13364	19216	18982	18686	18452	18156	19100	18570	47	5600	500	13500	10	1	9303140	1774	-29.98	4.84	12	5.73	-636.00	3941.00	24500	20240321	-22.16	10140	20231027	88.07	24500	-22.16	20240321	13330	43.06	20240206	24500	-22.16	20240321	10140	88.07	20231027	8.55	N	140670	500	46 억		96412	N	N	8	N	00	N
64	20240522	100758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19320	570	2	3.04	8535660060	441922	136.16	18670	19630	18560	24350	13130	18750	19314.86	1.04	0	-10704	19216	18982	18686	18452	18156	19100	18570	47	5600	500	13500	10	1	9303140	1797	-30.38	4.90	12	4.75	-636.00	3941.00	24500	20240321	-21.14	10140	20231027	90.53	24500	-21.14	20240321	13330	44.94	20240206	24500	-21.14	20240321	10140	90.53	20231027	8.55	N	140670	500	46 억		96412	N	N	8	N	00	N
65	20240522	090759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18580	-170	5	-0.91	357937980	19193	5.91	18670	18900	18560	24350	13130	18750	18649.40	1.04	0	-2928	19216	18982	18686	18452	18156	19100	18570	47	5600	500	13500	10	1	9303140	1729	-29.21	4.71	12	0.21	-636.00	3941.00	24500	20240321	-24.16	10140	20231027	83.23	24500	-24.16	20240321	13330	39.38	20240206	24500	-24.16	20240321	10140	83.23	20231027	8.55	N	140670	500	46 억		96412	N	N	8	N	00	N
66	20240521	160750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18750	40	2	0.21	5939160820	317813	45.12	18600	18920	18390	24300	13100	18710	18687.36	0.94	0	3692	19636	19172	18476	18012	17316	19405	18245	47	5590	500	13470	10	1	9303140	1744	-29.48	4.76	12	3.42	-636.00	3941.00	24500	20240321	-23.47	10140	20231027	84.91	24500	-23.47	20240321	13330	40.66	20240206	24500	-23.47	20240321	10140	84.91	20231027	8.71	N	140670	500	46 억		87492	N	N	8	N	00	N
67	20240521	150756	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18810	100	2	0.53	5662337090	303063	43.02	18600	18920	18390	24300	13100	18710	18683.65	0.94	0	7042	19636	19172	18476	18012	17316	19405	18245	47	5590	500	13470	10	1	9303140	1750	-29.58	4.77	12	3.26	-636.00	3941.00	24500	20240321	-23.22	10140	20231027	85.50	24500	-23.22	20240321	13330	41.11	20240206	24500	-23.22	20240321	10140	85.50	20231027	8.71	N	140670	500	46 억		87492	N	N	24	N	00	N
68	20240521	140754	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18670	-40	5	-0.21	4739281370	253884	36.04	18600	18910	18390	24300	13100	18710	18667.03	0.94	0	8027	19636	19172	18476	18012	17316	19405	18245	47	5590	500	13470	10	1	9303140	1737	-29.36	4.74	12	2.73	-636.00	3941.00	24500	20240321	-23.80	10140	20231027	84.12	24500	-23.80	20240321	13330	40.06	20240206	24500	-23.80	20240321	10140	84.12	20231027	8.71	N	140670	500	46 억		87492	N	N	24	N	00	N
69	20240521	130755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18700	-10	5	-0.05	4058083260	217628	30.89	18600	18890	18390	24300	13100	18710	18646.73	0.94	0	8235	19636	19172	18476	18012	17316	19405	18245	47	5590	500	13470	10	1	9303140	1740	-29.40	4.74	12	2.34	-636.00	3941.00	24500	20240321	-23.67	10140	20231027	84.42	24500	-23.67	20240321	13330	40.29	20240206	24500	-23.67	20240321	10140	84.42	20231027	8.71	N	140670	500	46 억		87492	N	N	24	N	00	N
70	20240521	120755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18730	20	2	0.11	2975986440	160038	22.72	18600	18850	18390	24300	13100	18710	18595.14	0.94	0	3995	19636	19172	18476	18012	17316	19405	18245	47	5590	500	13470	10	1	9303140	1742	-29.45	4.75	12	1.72	-636.00	3941.00	24500	20240321	-23.55	10140	20231027	84.71	24500	-23.55	20240321	13330	40.51	20240206	24500	-23.55	20240321	10140	84.71	20231027	8.71	N	140670	500	46 억		87492	N	N	24	N	00	N
71	20240521	110754	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18580	-130	5	-0.69	2582844380	138944	19.72	18600	18850	18390	24300	13100	18710	18588.67	0.94	0	757	19636	19172	18476	18012	17316	19405	18245	47	5590	500	13470	10	1	9303140	1729	-29.21	4.71	12	1.49	-636.00	3941.00	24500	20240321	-24.16	10140	20231027	83.23	24500	-24.16	20240321	13330	39.38	20240206	24500	-24.16	20240321	10140	83.23	20231027	8.71	N	140670	500	46 억		87492	N	N	24	N	00	N
72	20240521	100754	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18470	-240	5	-1.28	1979753310	106426	15.11	18600	18850	18390	24300	13100	18710	18601.65	0.94	0	-2963	19636	19172	18476	18012	17316	19405	18245	47	5590	500	13470	10	1	9303140	1718	-29.04	4.69	12	1.14	-636.00	3941.00	24500	20240321	-24.61	10140	20231027	82.15	24500	-24.61	20240321	13330	38.56	20240206	24500	-24.61	20240321	10140	82.15	20231027	8.71	N	140670	500	46 억		87492	N	N	24	N	00	N
73	20240521	090751	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18660	-50	5	-0.27	460540890	24833	3.53	18600	18710	18390	24300	13100	18710	18542.14	0.94	0	1070	19636	19172	18476	18012	17316	19405	18245	47	5590	500	13470	10	1	9303140	1736	-29.34	4.73	12	0.27	-636.00	3941.00	24500	20240321	-23.84	10140	20231027	84.02	24500	-23.84	20240321	13330	39.98	20240206	24500	-23.84	20240321	10140	84.02	20231027	8.71	N	140670	500	46 억		87492	N	N	24	N	00	N
74	20240517	160756	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17820	60	2	0.34	3474936350	196390	75.03	17720	18000	17520	23050	12440	17760	17693.73	1.29	0	15220	18406	18082	17906	17582	17406	17995	17495	47	5290	500	12780	10	1	9303140	1658	-28.02	4.52	12	2.11	-636.00	3941.00	24500	20240321	-27.27	10140	20231027	75.74	24500	-27.27	20240321	13330	33.68	20240206	24500	-27.27	20240321	10140	75.74	20231027	8.50	N	140670	500	46 억		119932	N	N	0	N	00	N
75	20240517	150759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17830	70	2	0.39	3282096120	185564	70.90	17720	18000	17520	23050	12440	17760	17687.05	1.29	0	15869	18406	18082	17906	17582	17406	17995	17495	47	5290	500	12780	10	1	9303140	1659	-28.03	4.52	12	1.99	-636.00	3941.00	24500	20240321	-27.22	10140	20231027	75.84	24500	-27.22	20240321	13330	33.76	20240206	24500	-27.22	20240321	10140	75.84	20231027	8.50	N	140670	500	46 억		119932	N	N	0	N	00	N
76	20240517	140752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17660	-100	5	-0.56	2660501180	150767	57.60	17720	17870	17520	23050	12440	17760	17646.27	1.29	0	23334	18406	18082	17906	17582	17406	17995	17495	47	5290	500	12780	10	1	9303140	1643	-27.77	4.48	12	1.62	-636.00	3941.00	24500	20240321	-27.92	10140	20231027	74.16	24500	-27.92	20240321	13330	32.48	20240206	24500	-27.92	20240321	10140	74.16	20231027	8.50	N	140670	500	46 억		119932	N	N	0	N	00	N
77	20240517	130745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17720	-40	5	-0.23	2466209330	139779	53.40	17720	17870	17520	23050	12440	17760	17643.44	1.29	0	25625	18406	18082	17906	17582	17406	17995	17495	47	5290	500	12780	10	1	9303140	1649	-27.86	4.50	12	1.50	-636.00	3941.00	24500	20240321	-27.67	10140	20231027	74.75	24500	-27.67	20240321	13330	32.93	20240206	24500	-27.67	20240321	10140	74.75	20231027	8.50	N	140670	500	46 억		119932	N	N	0	N	00	N
78	20240517	120746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17620	-140	5	-0.79	2284042650	129476	49.47	17720	17870	17520	23050	12440	17760	17640.45	1.29	0	24901	18406	18082	17906	17582	17406	17995	17495	47	5290	500	12780	10	1	9303140	1639	-27.70	4.47	12	1.39	-636.00	3941.00	24500	20240321	-28.08	10140	20231027	73.77	24500	-28.08	20240321	13330	32.18	20240206	24500	-28.08	20240321	10140	73.77	20231027	8.50	N	140670	500	46 억		119932	N	N	0	N	00	N
79	20240517	110747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17560	-200	5	-1.13	2026943930	114823	43.87	17720	17870	17520	23050	12440	17760	17652.55	1.29	0	22699	18406	18082	17906	17582	17406	17995	17495	47	5290	500	12780	10	1	9303140	1634	-27.61	4.46	12	1.23	-636.00	3941.00	24500	20240321	-28.33	10140	20231027	73.18	24500	-28.33	20240321	13330	31.73	20240206	24500	-28.33	20240321	10140	73.18	20231027	8.50	N	140670	500	46 억		119932	N	N	0	N	00	N
80	20240517	100742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17690	-70	5	-0.39	1354623750	76625	29.28	17720	17870	17570	23050	12440	17760	17678.37	1.29	0	20913	18406	18082	17906	17582	17406	17995	17495	47	5290	500	12780	10	1	9303140	1646	-27.81	4.49	12	0.82	-636.00	3941.00	24500	20240321	-27.80	10140	20231027	74.46	24500	-27.80	20240321	13330	32.71	20240206	24500	-27.80	20240321	10140	74.46	20231027	8.50	N	140670	500	46 억		119932	N	N	0	N	00	N
81	20240517	090747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17620	-140	5	-0.79	235567680	13344	5.10	17720	17750	17570	23050	12440	17760	17651.58	1.29	0	-255	18406	18082	17906	17582	17406	17995	17495	47	5290	500	12780	10	1	9303140	1639	-27.70	4.47	12	0.14	-636.00	3941.00	24500	20240321	-28.08	10140	20231027	73.77	24500	-28.08	20240321	13330	32.18	20240206	24500	-28.08	20240321	10140	73.77	20231027	8.50	N	140670	500	46 억		119932	N	N	0	N	00	N
82	20240516	160740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17760	-270	5	-1.50	4574817990	254954	85.72	18230	18230	17730	23400	12630	18030	17944.51	1.27	0	685	18663	18346	18143	17826	17623	18505	17985	47	5370	500	12980	10	1	9303140	1652	-27.92	4.51	12	2.74	-636.00	3941.00	24500	20240321	-27.51	10140	20231027	75.15	24500	-27.51	20240321	13330	33.23	20240206	24500	-27.51	20240321	10140	75.15	20231027	9.12	N	140670	500	46 억		118028	N	N	0	N	00	N
83	20240516	150739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17790	-240	5	-1.33	4149025010	230985	77.66	18230	18230	17730	23400	12630	18030	17962.28	1.27	0	-4687	18663	18346	18143	17826	17623	18505	17985	47	5370	500	12980	10	1	9303140	1655	-27.97	4.51	12	2.48	-636.00	3941.00	24500	20240321	-27.39	10140	20231027	75.44	24500	-27.39	20240321	13330	33.46	20240206	24500	-27.39	20240321	10140	75.44	20231027	9.12	N	140670	500	46 억		118028	N	N	0	N	00	N
84	20240516	140744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17890	-140	5	-0.78	3694035840	205456	69.08	18230	18230	17730	23400	12630	18030	17979.66	1.27	0	-311	18663	18346	18143	17826	17623	18505	17985	47	5370	500	12980	10	1	9303140	1664	-28.13	4.54	12	2.21	-636.00	3941.00	24500	20240321	-26.98	10140	20231027	76.43	24500	-26.98	20240321	13330	34.21	20240206	24500	-26.98	20240321	10140	76.43	20231027	9.12	N	140670	500	46 억		118028	N	N	0	N	00	N
85	20240516	130740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17960	-70	5	-0.39	3484490550	193751	65.15	18230	18230	17730	23400	12630	18030	17984.35	1.27	0	321	18663	18346	18143	17826	17623	18505	17985	47	5370	500	12980	10	1	9303140	1671	-28.24	4.56	12	2.08	-636.00	3941.00	24500	20240321	-26.69	10140	20231027	77.12	24500	-26.69	20240321	13330	34.73	20240206	24500	-26.69	20240321	10140	77.12	20231027	9.12	N	140670	500	46 억		118028	N	N	0	N	00	N
86	20240516	120738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17940	-90	5	-0.50	3277371450	182210	61.27	18230	18230	17730	23400	12630	18030	17986.75	1.27	0	1182	18663	18346	18143	17826	17623	18505	17985	47	5370	500	12980	10	1	9303140	1669	-28.21	4.55	12	1.96	-636.00	3941.00	24500	20240321	-26.78	10140	20231027	76.92	24500	-26.78	20240321	13330	34.58	20240206	24500	-26.78	20240321	10140	76.92	20231027	9.12	N	140670	500	46 억		118028	N	N	0	N	00	N
87	20240516	110736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17880	-150	5	-0.83	2245684830	124483	41.86	18230	18230	17790	23400	12630	18030	18040.10	1.27	0	-5527	18663	18346	18143	17826	17623	18505	17985	47	5370	500	12980	10	1	9303140	1663	-28.11	4.54	12	1.34	-636.00	3941.00	24500	20240321	-27.02	10140	20231027	76.33	24500	-27.02	20240321	13330	34.13	20240206	24500	-27.02	20240321	10140	76.33	20231027	9.12	N	140670	500	46 억		118028	N	N	0	N	00	N
88	20240516	100740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18050	20	2	0.11	1547257220	85571	28.77	18230	18230	17970	23400	12630	18030	18081.63	1.27	0	-2545	18663	18346	18143	17826	17623	18505	17985	47	5370	500	12980	10	1	9303140	1679	-28.38	4.58	12	0.92	-636.00	3941.00	24500	20240321	-26.33	10140	20231027	78.01	24500	-26.33	20240321	13330	35.41	20240206	24500	-26.33	20240321	10140	78.01	20231027	9.12	N	140670	500	46 억		118028	N	N	0	N	00	N
89	20240516	090739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18090	60	2	0.33	365285890	20151	6.78	18230	18230	18030	23400	12630	18030	18128.02	1.27	0	-3283	18663	18346	18143	17826	17623	18505	17985	47	5370	500	12980	10	1	9303140	1683	-28.44	4.59	12	0.22	-636.00	3941.00	24500	20240321	-26.16	10140	20231027	78.40	24500	-26.16	20240321	13330	35.71	20240206	24500	-26.16	20240321	10140	78.40	20231027	9.12	N	140670	500	46 억		118028	N	N	0	N	00	N
90	20240514	160748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18030	-40	5	-0.22	5266233950	289792	35.00	17990	18460	17940	23450	12650	18070	18172.95	0.95	0	28640	20576	19322	18696	17442	16816	19010	17130	47	5380	500	13010	10	1	9303140	1677	-28.35	4.57	12	3.11	-636.00	3941.00	24500	20240321	-26.41	10140	20231027	77.81	24500	-26.41	20240321	13330	35.26	20240206	24500	-26.41	20240321	10140	77.81	20231027	8.56	N	140670	500	46 억		88568	N	N	0	N	00	N
91	20240514	150751	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18070	0	3	0.00	4666062060	256502	30.98	17990	18460	17940	23450	12650	18070	18191.16	0.95	0	21710	20576	19322	18696	17442	16816	19010	17130	47	5380	500	13010	10	1	9303140	1681	-28.41	4.59	12	2.76	-636.00	3941.00	24500	20240321	-26.24	10140	20231027	78.21	24500	-26.24	20240321	13330	35.56	20240206	24500	-26.24	20240321	10140	78.21	20231027	8.56	N	140670	500	46 억		88568	N	N	0	N	00	N
92	20240514	140749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18140	70	2	0.39	4043742270	222069	26.82	17990	18460	17940	23450	12650	18070	18209.43	0.95	0	15876	20576	19322	18696	17442	16816	19010	17130	47	5380	500	13010	10	1	9303140	1688	-28.52	4.60	12	2.39	-636.00	3941.00	24500	20240321	-25.96	10140	20231027	78.90	24500	-25.96	20240321	13330	36.08	20240206	24500	-25.96	20240321	10140	78.90	20231027	8.56	N	140670	500	46 억		88568	N	N	0	N	00	N
93	20240514	130750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18130	60	2	0.33	3676153360	201840	24.38	17990	18460	17940	23450	12650	18070	18213.25	0.95	0	11971	20576	19322	18696	17442	16816	19010	17130	47	5380	500	13010	10	1	9303140	1687	-28.51	4.60	12	2.17	-636.00	3941.00	24500	20240321	-26.00	10140	20231027	78.80	24500	-26.00	20240321	13330	36.01	20240206	24500	-26.00	20240321	10140	78.80	20231027	8.56	N	140670	500	46 억		88568	N	N	0	N	00	N
94	20240514	120748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18170	100	2	0.55	3160094700	173340	20.93	17990	18460	17940	23450	12650	18070	18230.67	0.95	0	13108	20576	19322	18696	17442	16816	19010	17130	47	5380	500	13010	10	1	9303140	1690	-28.57	4.61	12	1.86	-636.00	3941.00	24500	20240321	-25.84	10140	20231027	79.19	24500	-25.84	20240321	13330	36.31	20240206	24500	-25.84	20240321	10140	79.19	20231027	8.56	N	140670	500	46 억		88568	N	N	0	N	00	N
95	20240514	110748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18270	200	2	1.11	2766579290	151714	18.32	17990	18460	17940	23450	12650	18070	18235.55	0.95	0	13053	20576	19322	18696	17442	16816	19010	17130	47	5380	500	13010	10	1	9303140	1700	-28.73	4.64	12	1.63	-636.00	3941.00	24500	20240321	-25.43	10140	20231027	80.18	24500	-25.43	20240321	13330	37.06	20240206	24500	-25.43	20240321	10140	80.18	20231027	8.56	N	140670	500	46 억		88568	N	N	0	N	00	N
96	20240514	100746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18290	220	2	1.22	1830054300	100739	12.17	17990	18360	17940	23450	12650	18070	18166.35	0.95	0	8482	20576	19322	18696	17442	16816	19010	17130	47	5380	500	13010	10	1	9303140	1702	-28.76	4.64	12	1.08	-636.00	3941.00	24500	20240321	-25.35	10140	20231027	80.37	24500	-25.35	20240321	13330	37.21	20240206	24500	-25.35	20240321	10140	80.37	20231027	8.56	N	140670	500	46 억		88568	N	N	0	N	00	N
97	20240514	090747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18190	120	2	0.66	408490510	22688	2.74	17990	18190	17940	23450	12650	18070	18004.53	0.95	0	6472	20576	19322	18696	17442	16816	19010	17130	47	5380	500	13010	10	1	9303140	1692	-28.60	4.62	12	0.24	-636.00	3941.00	24500	20240321	-25.76	10140	20231027	79.39	24500	-25.76	20240321	13330	36.46	20240206	24500	-25.76	20240321	10140	79.39	20231027	8.56	N	140670	500	46 억		88568	N	N	0	N	00	N
98	20240513	160746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18070	-940	5	-4.94	15422730670	814803	29.36	18810	19950	18070	24700	13310	19010	18928.00	1.05	0	-10363	21930	20470	19740	18280	17550	20105	17915	47	5690	500	13680	10	1	9303140	1681	-28.41	4.59	12	8.76	-636.00	3941.00	24500	20240321	-26.24	10140	20231027	78.21	24500	-26.24	20240321	13330	35.56	20240206	24500	-26.24	20240321	10140	78.21	20231027	8.68	N	140670	500	46 억		97310	N	N	198	N	00	N
99	20240513	150748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18160	-850	5	-4.47	14747305140	777484	28.02	18810	19950	18110	24700	13310	19010	18967.66	1.05	0	-11768	21930	20470	19740	18280	17550	20105	17915	47	5690	500	13680	10	1	9303140	1689	-28.55	4.61	12	8.36	-636.00	3941.00	24500	20240321	-25.88	10140	20231027	79.09	24500	-25.88	20240321	13330	36.23	20240206	24500	-25.88	20240321	10140	79.09	20231027	8.68	N	140670	500	46 억		97310	N	N	198	N	00	N
100	20240513	140748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18300	-710	5	-3.73	14198530270	747382	26.93	18810	19950	18110	24700	13310	19010	18997.59	1.05	0	-12845	21930	20470	19740	18280	17550	20105	17915	47	5690	500	13680	10	1	9303140	1702	-28.77	4.64	12	8.03	-636.00	3941.00	24500	20240321	-25.31	10140	20231027	80.47	24500	-25.31	20240321	13330	37.28	20240206	24500	-25.31	20240321	10140	80.47	20231027	8.68	N	140670	500	46 억		97310	N	N	198	N	00	N
101	20240513	130742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18240	-770	5	-4.05	13583188090	713532	25.71	18810	19950	18110	24700	13310	19010	19036.78	1.05	0	-13172	21930	20470	19740	18280	17550	20105	17915	47	5690	500	13680	10	1	9303140	1697	-28.68	4.63	12	7.67	-636.00	3941.00	24500	20240321	-25.55	10140	20231027	79.88	24500	-25.55	20240321	13330	36.83	20240206	24500	-25.55	20240321	10140	79.88	20231027	8.68	N	140670	500	46 억		97310	N	N	198	N	00	N
102	20240513	120746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18230	-780	5	-4.10	12656601150	662620	23.88	18810	19950	18220	24700	13310	19010	19101.68	1.05	0	-3349	21930	20470	19740	18280	17550	20105	17915	47	5690	500	13680	10	1	9303140	1696	-28.66	4.63	12	7.12	-636.00	3941.00	24500	20240321	-25.59	10140	20231027	79.78	24500	-25.59	20240321	13330	36.76	20240206	24500	-25.59	20240321	10140	79.78	20231027	8.68	N	140670	500	46 억		97310	N	N	198	N	00	N
103	20240513	110745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18360	-650	5	-3.42	11606422440	605190	21.81	18810	19950	18280	24700	13310	19010	19179.85	1.05	0	3958	21930	20470	19740	18280	17550	20105	17915	47	5690	500	13680	10	1	9303140	1708	-28.87	4.66	12	6.51	-636.00	3941.00	24500	20240321	-25.06	10140	20231027	81.07	24500	-25.06	20240321	13330	37.73	20240206	24500	-25.06	20240321	10140	81.07	20231027	8.68	N	140670	500	46 억		97310	N	N	198	N	00	N
104	20240513	100745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18830	-180	5	-0.95	8489056930	437069	15.75	18810	19950	18800	24700	13310	19010	19428.49	1.05	0	33341	21930	20470	19740	18280	17550	20105	17915	47	5690	500	13680	10	1	9303140	1752	-29.61	4.78	12	4.70	-636.00	3941.00	24500	20240321	-23.14	10140	20231027	85.70	24500	-23.14	20240321	13330	41.26	20240206	24500	-23.14	20240321	10140	85.70	20231027	8.68	N	140670	500	46 억		97310	N	N	198	N	00	N
105	20240513	090747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19440	430	2	2.26	1961672940	102005	3.68	18810	19550	18800	24700	13310	19010	19245.10	1.05	0	18323	21930	20470	19740	18280	17550	20105	17915	47	5690	500	13680	10	1	9303140	1809	-30.57	4.93	12	1.10	-636.00	3941.00	24500	20240321	-20.65	10140	20231027	91.72	24500	-20.65	20240321	13330	45.84	20240206	24500	-20.65	20240321	10140	91.72	20231027	8.68	N	140670	500	46 억		97310	N	N	198	N	00	N
106	20240510	160724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19010	-150	5	-0.78	55712955170	2744404	518.85	20800	21200	19010	24900	13420	19160	20301.26	1.55	0	-48061	19820	19490	19060	18730	18300	19655	18895	47	5740	500	13790	10	1	9303140	1769	-29.89	4.82	12	29.50	-636.00	3941.00	24500	20240321	-22.41	10140	20231027	87.48	24500	-22.41	20240321	13330	42.61	20240206	24500	-22.41	20240321	10140	87.48	20231027	8.55	N	140670	500	46 억		143995	N	N	198	N	00	N
107	20240510	150729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19150	-10	5	-0.05	54472649290	2679401	506.56	20800	21200	19130	24900	13420	19160	20330.16	1.55	0	-55612	19820	19490	19060	18730	18300	19655	18895	47	5740	500	13790	10	1	9303140	1782	-30.11	4.86	12	28.80	-636.00	3941.00	24500	20240321	-21.84	10140	20231027	88.86	24500	-21.84	20240321	13330	43.66	20240206	24500	-21.84	20240321	10140	88.86	20231027	8.55	N	140670	500	46 억		143995	N	N	209	N	00	N
108	20240510	140734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19500	340	2	1.77	52120453260	2557200	483.46	20800	21200	19350	24900	13420	19160	20381.85	1.55	0	-52814	19820	19490	19060	18730	18300	19655	18895	47	5740	500	13790	10	1	9303140	1814	-30.66	4.95	12	27.49	-636.00	3941.00	24500	20240321	-20.41	10140	20231027	92.31	24500	-20.41	20240321	13330	46.29	20240206	24500	-20.41	20240321	10140	92.31	20231027	8.55	N	140670	500	46 억		143995	N	N	209	N	00	N
109	20240510	130725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19410	250	2	1.30	51010850400	2500306	472.70	20800	21200	19350	24900	13420	19160	20401.85	1.55	0	-56785	19820	19490	19060	18730	18300	19655	18895	47	5740	500	13790	10	1	9303140	1806	-30.52	4.93	12	26.88	-636.00	3941.00	24500	20240321	-20.78	10140	20231027	91.42	24500	-20.78	20240321	13330	45.61	20240206	24500	-20.78	20240321	10140	91.42	20231027	8.55	N	140670	500	46 억		143995	N	N	209	N	00	N
110	20240510	120722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19670	510	2	2.66	49001487210	2397362	453.24	20800	21200	19550	24900	13420	19160	20439.76	1.55	0	-54418	19820	19490	19060	18730	18300	19655	18895	47	5740	500	13790	10	1	9303140	1830	-30.93	4.99	12	25.77	-636.00	3941.00	24500	20240321	-19.71	10140	20231027	93.98	24500	-19.71	20240321	13330	47.56	20240206	24500	-19.71	20240321	10140	93.98	20231027	8.55	N	140670	500	46 억		143995	N	N	209	N	00	N
111	20240510	110726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19820	660	2	3.44	47406735560	2316659	437.98	20800	21200	19550	24900	13420	19160	20463.41	1.55	0	-51538	19820	19490	19060	18730	18300	19655	18895	47	5740	500	13790	10	1	9303140	1844	-31.16	5.03	12	24.90	-636.00	3941.00	24500	20240321	-19.10	10140	20231027	95.46	24500	-19.10	20240321	13330	48.69	20240206	24500	-19.10	20240321	10140	95.46	20231027	8.55	N	140670	500	46 억		143995	N	N	209	N	00	N
112	20240510	100725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19590	430	2	2.24	43441188170	2116463	400.13	20800	21200	19560	24900	13420	19160	20525.37	1.55	0	-44660	19820	19490	19060	18730	18300	19655	18895	47	5740	500	13790	10	1	9303140	1822	-30.80	4.97	12	22.75	-636.00	3941.00	24500	20240321	-20.04	10140	20231027	93.20	24500	-20.04	20240321	13330	46.96	20240206	24500	-20.04	20240321	10140	93.20	20231027	8.55	N	140670	500	46 억		143995	N	N	209	N	00	N
113	20240510	090726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20950	1790	2	9.34	23073662350	1107422	209.37	20800	21200	20450	24900	13420	19160	20835.48	1.55	0	18635	19820	19490	19060	18730	18300	19655	18895	47	5740	500	13790	50	1	9303140	1949	-32.94	5.32	12	11.90	-636.00	3941.00	24500	20240321	-14.49	10140	20231027	106.61	24500	-14.49	20240321	13330	57.16	20240206	24500	-14.49	20240321	10140	106.61	20231027	8.55	N	140670	500	46 억		143995	N	N	209	N	00	N
114	20240509	160740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19160	120	2	0.63	8369175820	440636	59.64	18950	19390	18630	24750	13330	19040	18993.03	1.54	0	-3289	20973	20006	19483	18516	17993	19745	18255	47	5710	500	13700	10	1	9303140	1782	-30.13	4.86	12	4.74	-636.00	3941.00	24500	20240321	-21.80	10140	20231027	88.95	24500	-21.80	20240321	13330	43.74	20240206	24500	-21.80	20240321	10140	88.95	20231027	8.13	N	140670	500	46 억		143648	N	N	209	N	00	N
115	20240509	150740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19040	0	3	0.00	7811485950	411460	55.69	18950	19390	18630	24750	13330	19040	18984.69	1.54	0	399	20973	20006	19483	18516	17993	19745	18255	47	5710	500	13700	10	1	9303140	1771	-29.94	4.83	12	4.42	-636.00	3941.00	24500	20240321	-22.29	10140	20231027	87.77	24500	-22.29	20240321	13330	42.84	20240206	24500	-22.29	20240321	10140	87.77	20231027	8.13	N	140670	500	46 억		143648	N	N	4	N	00	N
116	20240509	140701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19040	0	3	0.00	6984462950	367941	49.80	18950	19390	18630	24750	13330	19040	18982.43	1.54	0	1108	20973	20006	19483	18516	17993	19745	18255	47	5710	500	13700	10	1	9303140	1771	-29.94	4.83	12	3.96	-636.00	3941.00	24500	20240321	-22.29	10140	20231027	87.77	24500	-22.29	20240321	13330	42.84	20240206	24500	-22.29	20240321	10140	87.77	20231027	8.13	N	140670	500	46 억		143648	N	N	4	N	00	N
117	20240509	130728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19080	40	2	0.21	6495701840	342296	46.33	18950	19390	18630	24750	13330	19040	18976.70	1.54	0	-2979	20973	20006	19483	18516	17993	19745	18255	47	5710	500	13700	10	1	9303140	1775	-30.00	4.84	12	3.68	-636.00	3941.00	24500	20240321	-22.12	10140	20231027	88.17	24500	-22.12	20240321	13330	43.14	20240206	24500	-22.12	20240321	10140	88.17	20231027	8.13	N	140670	500	46 억		143648	N	N	4	N	00	N
118	20240509	120727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19210	170	2	0.89	5960104100	314364	42.55	18950	19390	18630	24750	13330	19040	18959.03	1.54	0	-435	20973	20006	19483	18516	17993	19745	18255	47	5710	500	13700	10	1	9303140	1787	-30.20	4.87	12	3.38	-636.00	3941.00	24500	20240321	-21.59	10140	20231027	89.45	24500	-21.59	20240321	13330	44.11	20240206	24500	-21.59	20240321	10140	89.45	20231027	8.13	N	140670	500	46 억		143648	N	N	4	N	00	N
119	20240509	110715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18980	-60	5	-0.32	3639828690	193585	26.20	18950	19160	18630	24750	13330	19040	18801.18	1.54	0	14331	20973	20006	19483	18516	17993	19745	18255	47	5710	500	13700	10	1	9303140	1766	-29.84	4.82	12	2.08	-636.00	3941.00	24500	20240321	-22.53	10140	20231027	87.18	24500	-22.53	20240321	13330	42.39	20240206	24500	-22.53	20240321	10140	87.18	20231027	8.13	N	140670	500	46 억		143648	N	N	4	N	00	N
120	20240509	100719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18810	-230	5	-1.21	2947965480	156743	21.22	18950	19160	18630	24750	13330	19040	18806.38	1.54	0	8866	20973	20006	19483	18516	17993	19745	18255	47	5710	500	13700	10	1	9303140	1750	-29.58	4.77	12	1.68	-636.00	3941.00	24500	20240321	-23.22	10140	20231027	85.50	24500	-23.22	20240321	13330	41.11	20240206	24500	-23.22	20240321	10140	85.50	20231027	8.13	N	140670	500	46 억		143648	N	N	4	N	00	N
121	20240509	090715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19050	10	2	0.05	709067870	37495	5.08	18950	19160	18760	24750	13330	19040	18908.03	1.54	0	5956	20973	20006	19483	18516	17993	19745	18255	47	5710	500	13700	10	1	9303140	1772	-29.95	4.83	12	0.40	-636.00	3941.00	24500	20240321	-22.24	10140	20231027	87.87	24500	-22.24	20240321	13330	42.91	20240206	24500	-22.24	20240321	10140	87.87	20231027	8.13	N	140670	500	46 억		143648	N	N	4	N	00	N
122	20240508	160710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19040	-1210	5	-5.98	14151280660	730128	129.57	20350	20450	18960	26300	14200	20250	19381.42	1.72	0	-18996	20816	20532	20166	19882	19516	20675	20025	47	6050	500	14580	10	1	9303140	1771	-29.94	4.83	12	7.85	-636.00	3941.00	24500	20240321	-22.29	10140	20231027	87.77	24500	-22.29	20240321	13330	42.84	20240206	24500	-22.29	20240321	10140	87.77	20231027	8.55	N	140670	500	46 억		160226	N	N	4	N	00	N
123	20240508	150717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19170	-1080	5	-5.33	13113295160	675760	119.92	20350	20450	18960	26300	14200	20250	19403.80	1.72	0	-35202	20816	20532	20166	19882	19516	20675	20025	47	6050	500	14580	10	1	9303140	1783	-30.14	4.86	12	7.26	-636.00	3941.00	24500	20240321	-21.76	10140	20231027	89.05	24500	-21.76	20240321	13330	43.81	20240206	24500	-21.76	20240321	10140	89.05	20231027	8.55	N	140670	500	46 억		160226	N	N	0	N	00	N
124	20240508	140709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19300	-950	5	-4.69	12298803030	633277	112.38	20350	20450	18960	26300	14200	20250	19419.36	1.72	0	-31885	20816	20532	20166	19882	19516	20675	20025	47	6050	500	14580	10	1	9303140	1796	-30.35	4.90	12	6.81	-636.00	3941.00	24500	20240321	-21.22	10140	20231027	90.34	24500	-21.22	20240321	13330	44.79	20240206	24500	-21.22	20240321	10140	90.34	20231027	8.55	N	140670	500	46 억		160226	N	N	0	N	00	N
125	20240508	130707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19190	-1060	5	-5.23	11747272400	604612	107.30	20350	20450	18960	26300	14200	20250	19427.86	1.72	0	-43676	20816	20532	20166	19882	19516	20675	20025	47	6050	500	14580	10	1	9303140	1785	-30.17	4.87	12	6.50	-636.00	3941.00	24500	20240321	-21.67	10140	20231027	89.25	24500	-21.67	20240321	13330	43.96	20240206	24500	-21.67	20240321	10140	89.25	20231027	8.55	N	140670	500	46 억		160226	N	N	0	N	00	N
126	20240508	120708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19290	-960	5	-4.74	10757366610	553031	98.14	20350	20450	18960	26300	14200	20250	19449.97	1.72	0	-45779	20816	20532	20166	19882	19516	20675	20025	47	6050	500	14580	10	1	9303140	1795	-30.33	4.89	12	5.94	-636.00	3941.00	24500	20240321	-21.27	10140	20231027	90.24	24500	-21.27	20240321	13330	44.71	20240206	24500	-21.27	20240321	10140	90.24	20231027	8.55	N	140670	500	46 억		160226	N	N	0	N	00	N
127	20240508	110747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19260	-990	5	-4.89	10114102190	519559	92.20	20350	20450	18960	26300	14200	20250	19464.95	1.72	0	-45995	20816	20532	20166	19882	19516	20675	20025	47	6050	500	14580	10	1	9303140	1792	-30.28	4.89	12	5.58	-636.00	3941.00	24500	20240321	-21.39	10140	20231027	89.94	24500	-21.39	20240321	13330	44.49	20240206	24500	-21.39	20240321	10140	89.94	20231027	8.55	N	140670	500	46 억		160226	N	N	0	N	00	N
128	20240508	100716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19100	-1150	5	-5.68	8146287400	416705	73.95	20350	20450	19100	26300	14200	20250	19547.33	1.72	0	-52991	20816	20532	20166	19882	19516	20675	20025	47	6050	500	14580	10	1	9303140	1777	-30.03	4.85	12	4.48	-636.00	3941.00	24500	20240321	-22.04	10140	20231027	88.36	24500	-22.04	20240321	13330	43.29	20240206	24500	-22.04	20240321	10140	88.36	20231027	8.55	N	140670	500	46 억		160226	N	N	0	N	00	N
129	20240508	090718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19750	-500	5	-2.47	1967976710	98743	17.52	20350	20450	19520	26300	14200	20250	19926.48	1.72	0	-33973	20816	20532	20166	19882	19516	20675	20025	47	6050	500	14580	10	1	9303140	1837	-31.05	5.01	12	1.06	-636.00	3941.00	24500	20240321	-19.39	10140	20231027	94.77	24500	-19.39	20240321	13330	48.16	20240206	24500	-19.39	20240321	10140	94.77	20231027	8.55	N	140670	500	46 억		160226	N	N	0	N	00	N
130	20240503	160731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19940	-210	5	-1.04	14470239180	718868	56.99	20050	20550	19840	26150	14150	20150	20129.53	1.40	0	-15344	21043	20596	20003	19556	18963	20820	19780	47	6000	500	14500	10	1	9303140	1855	-31.35	5.06	12	7.73	-636.00	3941.00	24500	20240321	-18.61	10140	20231027	96.65	24500	-18.61	20240321	13330	49.59	20240206	24500	-18.61	20240321	10140	96.65	20231027	7.71	N	140670	500	46 억		130664	N	N	0	N	00	N
131	20240503	150731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20050	-100	5	-0.50	13545816180	672602	53.32	20050	20550	19840	26150	14150	20150	20139.42	1.40	0	-20804	21043	20596	20003	19556	18963	20820	19780	47	6000	500	14500	50	1	9303140	1865	-31.53	5.09	12	7.23	-636.00	3941.00	24500	20240321	-18.16	10140	20231027	97.73	24500	-18.16	20240321	13330	50.41	20240206	24500	-18.16	20240321	10140	97.73	20231027	7.71	N	140670	500	46 억		130664	N	N	0	N	00	N
132	20240503	140731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19900	-250	5	-1.24	12124268420	601418	47.68	20050	20550	19840	26150	14150	20150	20159.47	1.40	0	-37638	21043	20596	20003	19556	18963	20820	19780	47	6000	500	14500	10	1	9303140	1851	-31.29	5.05	12	6.46	-636.00	3941.00	24500	20240321	-18.78	10140	20231027	96.25	24500	-18.78	20240321	13330	49.29	20240206	24500	-18.78	20240321	10140	96.25	20231027	7.71	N	140670	500	46 억		130664	N	N	0	N	00	N
133	20240503	130732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20050	-100	5	-0.50	11296119080	559854	44.38	20050	20550	19840	26150	14150	20150	20176.91	1.40	0	-31385	21043	20596	20003	19556	18963	20820	19780	47	6000	500	14500	50	1	9303140	1865	-31.53	5.09	12	6.02	-636.00	3941.00	24500	20240321	-18.16	10140	20231027	97.73	24500	-18.16	20240321	13330	50.41	20240206	24500	-18.16	20240321	10140	97.73	20231027	7.71	N	140670	500	46 억		130664	N	N	0	N	00	N
134	20240503	120728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19990	-160	5	-0.79	10660577720	528051	41.86	20050	20550	19840	26150	14150	20150	20188.55	1.40	0	-31342	21043	20596	20003	19556	18963	20820	19780	47	6000	500	14500	10	1	9303140	1860	-31.43	5.07	12	5.68	-636.00	3941.00	24500	20240321	-18.41	10140	20231027	97.14	24500	-18.41	20240321	13330	49.96	20240206	24500	-18.41	20240321	10140	97.14	20231027	7.71	N	140670	500	46 억		130664	N	N	0	N	00	N
135	20240503	110727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20050	-100	5	-0.50	9973871610	493852	39.15	20050	20550	19840	26150	14150	20150	20196.09	1.40	0	-31630	21043	20596	20003	19556	18963	20820	19780	47	6000	500	14500	50	1	9303140	1865	-31.53	5.09	12	5.31	-636.00	3941.00	24500	20240321	-18.16	10140	20231027	97.73	24500	-18.16	20240321	13330	50.41	20240206	24500	-18.16	20240321	10140	97.73	20231027	7.71	N	140670	500	46 억		130664	N	N	0	N	00	N
136	20240503	100724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	0	3	0.00	6554021110	325571	25.81	20050	20500	19840	26150	14150	20150	20130.84	1.40	0	-26279	21043	20596	20003	19556	18963	20820	19780	47	6000	500	14500	50	1	9303140	1875	-31.68	5.11	12	3.50	-636.00	3941.00	24500	20240321	-17.76	10140	20231027	98.72	24500	-17.76	20240321	13330	51.16	20240206	24500	-17.76	20240321	10140	98.72	20231027	7.71	N	140670	500	46 억		130664	N	N	0	N	00	N
137	20240503	090724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	0	3	0.00	1837902150	91681	7.27	20050	20350	19840	26150	14150	20150	20046.57	1.40	0	-20712	21043	20596	20003	19556	18963	20820	19780	47	6000	500	14500	50	1	9303140	1875	-31.68	5.11	12	0.99	-636.00	3941.00	24500	20240321	-17.76	10140	20231027	98.72	24500	-17.76	20240321	13330	51.16	20240206	24500	-17.76	20240321	10140	98.72	20231027	7.71	N	140670	500	46 억		130664	N	N	0	N	00	N
138	20240502	160719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	300	2	1.51	21174970250	1059639	89.58	19760	20450	19410	25800	13900	19850	19982.23	2.18	0	-85696	21350	20600	20200	19450	19050	20400	19250	47	5950	500	14290	50	1	9303140	1875	-31.68	5.11	12	11.39	-636.00	3941.00	24500	20240321	-17.76	10140	20231027	98.72	24500	-17.76	20240321	13330	51.16	20240206	24500	-17.76	20240321	10140	98.72	20231027	6.24	N	140670	500	46 억		203186	N	N	0	N	00	N
139	20240502	150724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20050	200	2	1.01	19337126020	967826	81.82	19760	20450	19410	25800	13900	19850	19979.96	2.18	0	-62342	21350	20600	20200	19450	19050	20400	19250	47	5950	500	14290	50	1	9303140	1865	-31.53	5.09	12	10.40	-636.00	3941.00	24500	20240321	-18.16	10140	20231027	97.73	24500	-18.16	20240321	13330	50.41	20240206	24500	-18.16	20240321	10140	97.73	20231027	6.24	N	140670	500	46 억		203186	N	N	0	N	00	N
140	20240502	140720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20100	250	2	1.26	17355224350	868980	73.46	19760	20450	19410	25800	13900	19850	19971.95	2.18	0	-72701	21350	20600	20200	19450	19050	20400	19250	47	5950	500	14290	50	1	9303140	1870	-31.60	5.10	12	9.34	-636.00	3941.00	24500	20240321	-17.96	10140	20231027	98.22	24500	-17.96	20240321	13330	50.79	20240206	24500	-17.96	20240321	10140	98.22	20231027	6.24	N	140670	500	46 억		203186	N	N	0	N	00	N
141	20240502	130717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19930	80	2	0.40	15224943870	763246	64.52	19760	20450	19410	25800	13900	19850	19947.63	2.18	0	-61465	21350	20600	20200	19450	19050	20400	19250	47	5950	500	14290	10	1	9303140	1854	-31.34	5.06	12	8.20	-636.00	3941.00	24500	20240321	-18.65	10140	20231027	96.55	24500	-18.65	20240321	13330	49.51	20240206	24500	-18.65	20240321	10140	96.55	20231027	6.24	N	140670	500	46 억		203186	N	N	0	N	00	N
142	20240502	120715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19990	140	2	0.71	14557899510	729669	61.69	19760	20450	19410	25800	13900	19850	19951.38	2.18	0	-57126	21350	20600	20200	19450	19050	20400	19250	47	5950	500	14290	10	1	9303140	1860	-31.43	5.07	12	7.84	-636.00	3941.00	24500	20240321	-18.41	10140	20231027	97.14	24500	-18.41	20240321	13330	49.96	20240206	24500	-18.41	20240321	10140	97.14	20231027	6.24	N	140670	500	46 억		203186	N	N	0	N	00	N
143	20240502	110715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	150	2	0.76	13139834940	658297	55.65	19760	20450	19410	25800	13900	19850	19960.35	2.18	0	-53416	21350	20600	20200	19450	19050	20400	19250	47	5950	500	14290	50	1	9303140	1861	-31.45	5.07	12	7.08	-636.00	3941.00	24500	20240321	-18.37	10140	20231027	97.24	24500	-18.37	20240321	13330	50.04	20240206	24500	-18.37	20240321	10140	97.24	20231027	6.24	N	140670	500	46 억		203186	N	N	0	N	00	N
144	20240502	100713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	300	2	1.51	11249106770	563941	47.68	19760	20450	19410	25800	13900	19850	19947.31	2.18	0	-61877	21350	20600	20200	19450	19050	20400	19250	47	5950	500	14290	50	1	9303140	1875	-31.68	5.11	12	6.06	-636.00	3941.00	24500	20240321	-17.76	10140	20231027	98.72	24500	-17.76	20240321	13330	51.16	20240206	24500	-17.76	20240321	10140	98.72	20231027	6.24	N	140670	500	46 억		203186	N	N	0	N	00	N
145	20240502	090714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19760	-90	5	-0.45	1675049410	84852	7.17	19760	19900	19600	25800	13900	19850	19740.82	2.18	0	-15330	21350	20600	20200	19450	19050	20400	19250	47	5950	500	14290	10	1	9303140	1838	-31.07	5.01	12	0.91	-636.00	3941.00	24500	20240321	-19.35	10140	20231027	94.87	24500	-19.35	20240321	13330	48.24	20240206	24500	-19.35	20240321	10140	94.87	20231027	6.24	N	140670	500	46 억		203186	N	N	0	N	00	N