KissMeData/149950/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	160914	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13400	220	2	1.67	135437060	10207	160.77	13180	13490	13020	17130	9230	13180	13268.90	0.97	0	-830	13526	13352	13126	12952	12726	13240	12840	82	3950	500	9480	10	1	15607500	2091	43.51	1.34	12	0.07	308.00	9970.00	17230	20230613	-22.23	11510	20231016	16.42	14590	-8.16	20240105	11580	15.72	20240419	17230	-22.23	20230613	11510	16.42	20231016	0.63	N	149950	500	81 억		152007	N	N	0	N	00	N
3	20240531	150912	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13390	210	2	1.59	123151300	9288	146.29	13180	13490	13020	17130	9230	13180	13259.18	0.97	0	-479	13526	13352	13126	12952	12726	13240	12840	82	3950	500	9480	10	1	15607500	2090	43.47	1.34	12	0.06	308.00	9970.00	17230	20230613	-22.29	11510	20231016	16.33	14590	-8.22	20240105	11580	15.63	20240419	17230	-22.29	20230613	11510	16.33	20231016	0.63	N	149950	500	81 억		152007	N	N	0	N	00	N
4	20240531	140912	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13280	100	2	0.76	90955840	6878	108.33	13180	13490	13020	17130	9230	13180	13224.17	0.97	0	68	13526	13352	13126	12952	12726	13240	12840	82	3950	500	9480	10	1	15607500	2073	43.12	1.33	12	0.04	308.00	9970.00	17230	20230613	-22.93	11510	20231016	15.38	14590	-8.98	20240105	11580	14.68	20240419	17230	-22.93	20230613	11510	15.38	20231016	0.63	N	149950	500	81 억		152007	N	N	0	N	00	N
5	20240531	130916	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13230	50	2	0.38	66347640	5017	79.02	13180	13490	13020	17130	9230	13180	13224.56	0.97	0	255	13526	13352	13126	12952	12726	13240	12840	82	3950	500	9480	10	1	15607500	2065	42.95	1.33	12	0.03	308.00	9970.00	17230	20230613	-23.22	11510	20231016	14.94	14590	-9.32	20240105	11580	14.25	20240419	17230	-23.22	20230613	11510	14.94	20231016	0.63	N	149950	500	81 억		152007	N	N	0	N	00	N
6	20240531	120921	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13230	50	2	0.38	64088980	4846	76.33	13180	13490	13020	17130	9230	13180	13225.13	0.97	0	179	13526	13352	13126	12952	12726	13240	12840	82	3950	500	9480	10	1	15607500	2065	42.95	1.33	12	0.03	308.00	9970.00	17230	20230613	-23.22	11510	20231016	14.94	14590	-9.32	20240105	11580	14.25	20240419	17230	-23.22	20230613	11510	14.94	20231016	0.63	N	149950	500	81 억		152007	N	N	0	N	00	N
7	20240531	110916	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13250	70	2	0.53	41751490	3166	49.87	13180	13270	13020	17130	9230	13180	13187.46	0.97	0	164	13526	13352	13126	12952	12726	13240	12840	82	3950	500	9480	10	1	15607500	2068	43.02	1.33	12	0.02	308.00	9970.00	17230	20230613	-23.10	11510	20231016	15.12	14590	-9.18	20240105	11580	14.42	20240419	17230	-23.10	20230613	11510	15.12	20231016	0.63	N	149950	500	81 억		152007	N	N	0	N	00	N
8	20240531	100915	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13190	10	2	0.08	15841160	1206	19.00	13180	13190	13020	17130	9230	13180	13135.29	0.97	0	-90	13526	13352	13126	12952	12726	13240	12840	82	3950	500	9480	10	1	15607500	2059	42.82	1.32	12	0.01	308.00	9970.00	17230	20230613	-23.45	11510	20231016	14.60	14590	-9.60	20240105	11580	13.90	20240419	17230	-23.45	20230613	11510	14.60	20231016	0.63	N	149950	500	81 억		152007	N	N	0	N	00	N
9	20240531	090915	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13140	-40	5	-0.30	10611980	808	12.73	13180	13180	13020	17130	9230	13180	13133.64	0.97	0	-73	13526	13352	13126	12952	12726	13240	12840	82	3950	500	9480	10	1	15607500	2051	42.66	1.32	12	0.01	308.00	9970.00	17230	20230613	-23.74	11510	20231016	14.16	14590	-9.94	20240105	11580	13.47	20240419	17230	-23.74	20230613	11510	14.16	20231016	0.63	N	149950	500	81 억		152007	N	N	0	N	00	N
10	20240530	160909	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13180	-10	5	-0.08	82851730	6349	78.40	13190	13300	12900	17140	9240	13190	13049.57	0.98	0	-218	13483	13336	13173	13026	12863	13345	13035	82	3950	500	9490	10	1	15607500	2057	42.79	1.32	12	0.04	308.00	9970.00	17230	20230613	-23.51	11510	20231016	14.51	14590	-9.66	20240105	11580	13.82	20240419	17230	-23.51	20230613	11510	14.51	20231016	0.64	N	149950	500	81 억		152687	N	N	0	N	00	N
11	20240530	150911	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12970	-220	5	-1.67	80548230	6174	76.24	13190	13300	12900	17140	9240	13190	13046.36	0.98	0	-182	13483	13336	13173	13026	12863	13345	13035	82	3950	500	9490	10	1	15607500	2024	42.11	1.30	12	0.04	308.00	9970.00	17230	20230613	-24.72	11510	20231016	12.68	14590	-11.10	20240105	11580	12.00	20240419	17230	-24.72	20230613	11510	12.68	20231016	0.64	N	149950	500	81 억		152687	N	N	0	N	00	N
12	20240530	140910	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13200	10	2	0.08	78458300	6013	74.25	13190	13300	12900	17140	9240	13190	13048.11	0.98	0	-243	13483	13336	13173	13026	12863	13345	13035	82	3950	500	9490	10	1	15607500	2060	42.86	1.32	12	0.04	308.00	9970.00	17230	20230613	-23.39	11510	20231016	14.68	14590	-9.53	20240105	11580	13.99	20240419	17230	-23.39	20230613	11510	14.68	20231016	0.64	N	149950	500	81 억		152687	N	N	0	N	00	N
13	20240530	130912	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12980	-210	5	-1.59	38386490	2945	36.37	13190	13300	12960	17140	9240	13190	13034.46	0.98	0	-106	13483	13336	13173	13026	12863	13345	13035	82	3950	500	9490	10	1	15607500	2026	42.14	1.30	12	0.02	308.00	9970.00	17230	20230613	-24.67	11510	20231016	12.77	14590	-11.03	20240105	11580	12.09	20240419	17230	-24.67	20230613	11510	12.77	20231016	0.64	N	149950	500	81 억		152687	N	N	0	N	00	N
14	20240530	120909	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13040	-150	5	-1.14	18122260	1383	17.08	13190	13300	12990	17140	9240	13190	13103.59	0.98	0	-217	13483	13336	13173	13026	12863	13345	13035	82	3950	500	9490	10	1	15607500	2035	42.34	1.31	12	0.01	308.00	9970.00	17230	20230613	-24.32	11510	20231016	13.29	14590	-10.62	20240105	11580	12.61	20240419	17230	-24.32	20230613	11510	13.29	20231016	0.64	N	149950	500	81 억		152687	N	N	0	N	00	N
15	20240530	110911	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12990	-200	5	-1.52	17130690	1307	16.14	13190	13300	12990	17140	9240	13190	13106.88	0.98	0	-188	13483	13336	13173	13026	12863	13345	13035	82	3950	500	9490	10	1	15607500	2027	42.18	1.30	12	0.01	308.00	9970.00	17230	20230613	-24.61	11510	20231016	12.86	14590	-10.97	20240105	11580	12.18	20240419	17230	-24.61	20230613	11510	12.86	20231016	0.64	N	149950	500	81 억		152687	N	N	0	N	00	N
16	20240530	100910	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13220	30	2	0.23	7048510	532	6.57	13190	13300	13010	17140	9240	13190	13249.08	0.98	0	-76	13483	13336	13173	13026	12863	13345	13035	82	3950	500	9490	10	1	15607500	2063	42.92	1.33	12	0.00	308.00	9970.00	17230	20230613	-23.27	11510	20231016	14.86	14590	-9.39	20240105	11580	14.16	20240419	17230	-23.27	20230613	11510	14.86	20231016	0.64	N	149950	500	81 억		152687	N	N	0	N	00	N
17	20240530	090911	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13010	-180	5	-1.36	1394300	106	1.31	13190	13190	13010	17140	9240	13190	13153.77	0.98	0	-51	13483	13336	13173	13026	12863	13345	13035	82	3950	500	9490	10	1	15607500	2031	42.24	1.30	12	0.00	308.00	9970.00	17230	20230613	-24.49	11510	20231016	13.03	14590	-10.83	20240105	11580	12.35	20240419	17230	-24.49	20230613	11510	13.03	20231016	0.64	N	149950	500	81 억		152687	N	N	0	N	00	N
18	20240529	160903	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13190	0	3	0.00	103342040	7828	116.11	13190	13320	13010	17140	9240	13190	13201.59	0.97	0	227	13603	13396	13273	13066	12943	13335	13005	82	3950	500	9490	10	1	15607500	2059	42.82	1.32	12	0.05	308.00	9970.00	17230	20230613	-23.45	11510	20231016	14.60	14590	-9.60	20240105	11580	13.90	20240419	17230	-23.45	20230613	11510	14.60	20231016	0.64	N	149950	500	81 억		152086	N	N	0	N	00	N
19	20240529	150902	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13160	-30	5	-0.23	92690650	7014	104.03	13190	13320	13010	17140	9240	13190	13215.09	0.97	0	-231	13603	13396	13273	13066	12943	13335	13005	82	3950	500	9490	10	1	15607500	2054	42.73	1.32	12	0.04	308.00	9970.00	17230	20230613	-23.62	11510	20231016	14.34	14590	-9.80	20240105	11580	13.64	20240419	17230	-23.62	20230613	11510	14.34	20231016	0.64	N	149950	500	81 억		152086	N	N	0	N	00	N
20	20240529	140903	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13170	-20	5	-0.15	74474310	5628	83.48	13190	13320	13170	17140	9240	13190	13232.82	0.97	0	38	13603	13396	13273	13066	12943	13335	13005	82	3950	500	9490	10	1	15607500	2056	42.76	1.32	12	0.04	308.00	9970.00	17230	20230613	-23.56	11510	20231016	14.42	14590	-9.73	20240105	11580	13.73	20240419	17230	-23.56	20230613	11510	14.42	20231016	0.64	N	149950	500	81 억		152086	N	N	0	N	00	N
21	20240529	130905	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13310	120	2	0.91	38950660	2944	43.67	13190	13320	13190	17140	9240	13190	13230.52	0.97	0	-84	13603	13396	13273	13066	12943	13335	13005	82	3950	500	9490	10	1	15607500	2077	43.21	1.34	12	0.02	308.00	9970.00	17230	20230613	-22.75	11510	20231016	15.64	14590	-8.77	20240105	11580	14.94	20240419	17230	-22.75	20230613	11510	15.64	20231016	0.64	N	149950	500	81 억		152086	N	N	0	N	00	N
22	20240529	120908	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13250	60	2	0.45	36303220	2745	40.71	13190	13310	13190	17140	9240	13190	13225.22	0.97	0	-80	13603	13396	13273	13066	12943	13335	13005	82	3950	500	9490	10	1	15607500	2068	43.02	1.33	12	0.02	308.00	9970.00	17230	20230613	-23.10	11510	20231016	15.12	14590	-9.18	20240105	11580	14.42	20240419	17230	-23.10	20230613	11510	15.12	20231016	0.64	N	149950	500	81 억		152086	N	N	0	N	00	N
23	20240529	110906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13250	60	2	0.45	24947700	1888	28.00	13190	13300	13190	17140	9240	13190	13213.82	0.97	0	43	13603	13396	13273	13066	12943	13335	13005	82	3950	500	9490	10	1	15607500	2068	43.02	1.33	12	0.01	308.00	9970.00	17230	20230613	-23.10	11510	20231016	15.12	14590	-9.18	20240105	11580	14.42	20240419	17230	-23.10	20230613	11510	15.12	20231016	0.64	N	149950	500	81 억		152086	N	N	0	N	00	N
24	20240529	100903	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13300	110	2	0.83	22359650	1693	25.11	13190	13300	13190	17140	9240	13190	13207.12	0.97	0	-94	13603	13396	13273	13066	12943	13335	13005	82	3950	500	9490	10	1	15607500	2076	43.18	1.33	12	0.01	308.00	9970.00	17230	20230613	-22.81	11510	20231016	15.55	14590	-8.84	20240105	11580	14.85	20240419	17230	-22.81	20230613	11510	15.55	20231016	0.64	N	149950	500	81 억		152086	N	N	0	N	00	N
25	20240529	090900	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13200	10	2	0.08	7589110	575	8.53	13190	13250	13190	17140	9240	13190	13198.45	0.97	0	-64	13603	13396	13273	13066	12943	13335	13005	82	3950	500	9490	10	1	15607500	2060	42.86	1.32	12	0.00	308.00	9970.00	17230	20230613	-23.39	11510	20231016	14.68	14590	-9.53	20240105	11580	13.99	20240419	17230	-23.39	20230613	11510	14.68	20231016	0.64	N	149950	500	81 억		152086	N	N	0	N	00	N
26	20240528	160857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13190	-20	5	-0.15	89084830	6742	79.41	13210	13480	13150	17170	9250	13210	13213.41	0.98	0	-373	13683	13446	13263	13026	12843	13355	12935	82	3960	500	9510	10	1	15607500	2059	42.82	1.32	12	0.04	308.00	9970.00	17230	20230613	-23.45	11510	20231016	14.60	14590	-9.60	20240105	11580	13.90	20240419	17230	-23.45	20230613	11510	14.60	20231016	0.62	N	149950	500	81 억		152459	N	N	0	N	00	N
27	20240528	150900	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13220	10	2	0.08	83808270	6342	74.70	13210	13480	13150	17170	9250	13210	13214.80	0.98	0	-136	13683	13446	13263	13026	12843	13355	12935	82	3960	500	9510	10	1	15607500	2063	42.92	1.33	12	0.04	308.00	9970.00	17230	20230613	-23.27	11510	20231016	14.86	14590	-9.39	20240105	11580	14.16	20240419	17230	-23.27	20230613	11510	14.86	20231016	0.62	N	149950	500	81 억		152459	N	N	0	N	00	N
28	20240528	140901	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13400	190	2	1.44	74830460	5662	66.69	13210	13480	13150	17170	9250	13210	13216.26	0.98	0	-615	13683	13446	13263	13026	12843	13355	12935	82	3960	500	9510	10	1	15607500	2091	43.51	1.34	12	0.04	308.00	9970.00	17230	20230613	-22.23	11510	20231016	16.42	14590	-8.16	20240105	11580	15.72	20240419	17230	-22.23	20230613	11510	16.42	20231016	0.62	N	149950	500	81 억		152459	N	N	0	N	00	N
29	20240528	130857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13480	270	2	2.04	72480300	5487	64.63	13210	13480	13150	17170	9250	13210	13209.46	0.98	0	-515	13683	13446	13263	13026	12843	13355	12935	82	3960	500	9510	10	1	15607500	2104	43.77	1.35	12	0.04	308.00	9970.00	17230	20230613	-21.76	11510	20231016	17.12	14590	-7.61	20240105	11580	16.41	20240419	17230	-21.76	20230613	11510	17.12	20231016	0.62	N	149950	500	81 억		152459	N	N	0	N	00	N
30	20240528	120858	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13280	70	2	0.53	67697770	5125	60.37	13210	13350	13170	17170	9250	13210	13209.32	0.98	0	-515	13683	13446	13263	13026	12843	13355	12935	82	3960	500	9510	10	1	15607500	2073	43.12	1.33	12	0.03	308.00	9970.00	17230	20230613	-22.93	11510	20231016	15.38	14590	-8.98	20240105	11580	14.68	20240419	17230	-22.93	20230613	11510	15.38	20231016	0.62	N	149950	500	81 억		152459	N	N	0	N	00	N
31	20240528	110842	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13220	10	2	0.08	54088260	4098	48.27	13210	13230	13170	17170	9250	13210	13198.70	0.98	0	-828	13683	13446	13263	13026	12843	13355	12935	82	3960	500	9510	10	1	15607500	2063	42.92	1.33	12	0.03	308.00	9970.00	17230	20230613	-23.27	11510	20231016	14.86	14590	-9.39	20240105	11580	14.16	20240419	17230	-23.27	20230613	11510	14.86	20231016	0.62	N	149950	500	81 억		152459	N	N	0	N	00	N
32	20240528	100859	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13180	-30	5	-0.23	14116030	1071	12.61	13210	13210	13170	17170	9250	13210	13180.23	0.98	0	-866	13683	13446	13263	13026	12843	13355	12935	82	3960	500	9510	10	1	15607500	2057	42.79	1.32	12	0.01	308.00	9970.00	17230	20230613	-23.51	11510	20231016	14.51	14590	-9.66	20240105	11580	13.82	20240419	17230	-23.51	20230613	11510	14.51	20231016	0.62	N	149950	500	81 억		152459	N	N	0	N	00	N
33	20240528	090900	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13210	0	3	0.00	132100	10	0.12	13210	13210	13210	17170	9250	13210	13210.00	0.98	0	0	13683	13446	13263	13026	12843	13355	12935	82	3960	500	9510	10	1	15607500	2062	42.89	1.32	12	0.00	308.00	9970.00	17230	20230613	-23.33	11510	20231016	14.77	14590	-9.46	20240105	11580	14.08	20240419	17230	-23.33	20230613	11510	14.77	20231016	0.62	N	149950	500	81 억		152459	N	N	0	N	00	N
34	20240527	160846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13210	-190	5	-1.42	112075460	8489	59.33	13500	13500	13080	17420	9380	13400	13202.43	0.99	0	-2278	13846	13622	13386	13162	12926	13735	13275	82	4020	500	9640	10	1	15607500	2062	42.89	1.32	12	0.05	308.00	9970.00	17230	20230613	-23.33	11510	20231016	14.77	14590	-9.46	20240105	11580	14.08	20240419	17230	-23.33	20230613	11510	14.77	20231016	0.64	N	149950	500	81 억		154609	N	N	0	N	00	N
35	20240527	150900	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13080	-320	5	-2.39	91015910	6883	48.11	13500	13500	13080	17420	9380	13400	13223.29	0.99	0	-2196	13846	13622	13386	13162	12926	13735	13275	82	4020	500	9640	10	1	15607500	2041	42.47	1.31	12	0.04	308.00	9970.00	17230	20230613	-24.09	11510	20231016	13.64	14590	-10.35	20240105	11580	12.95	20240419	17230	-24.09	20230613	11510	13.64	20231016	0.64	N	149950	500	81 억		154609	N	N	0	N	00	N
36	20240527	140857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13110	-290	5	-2.16	74902280	5652	39.51	13500	13500	13080	17420	9380	13400	13252.35	0.99	0	-2923	13846	13622	13386	13162	12926	13735	13275	82	4020	500	9640	10	1	15607500	2046	42.56	1.31	12	0.04	308.00	9970.00	17230	20230613	-23.91	11510	20231016	13.90	14590	-10.14	20240105	11580	13.21	20240419	17230	-23.91	20230613	11510	13.90	20231016	0.64	N	149950	500	81 억		154609	N	N	0	N	00	N
37	20240527	130857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13100	-300	5	-2.24	72216710	5447	38.07	13500	13500	13090	17420	9380	13400	13258.07	0.99	0	-2900	13846	13622	13386	13162	12926	13735	13275	82	4020	500	9640	10	1	15607500	2045	42.53	1.31	12	0.03	308.00	9970.00	17230	20230613	-23.97	11510	20231016	13.81	14590	-10.21	20240105	11580	13.13	20240419	17230	-23.97	20230613	11510	13.81	20231016	0.64	N	149950	500	81 억		154609	N	N	0	N	00	N
38	20240527	120857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13100	-300	5	-2.24	64566780	4863	33.99	13500	13500	13100	17420	9380	13400	13277.15	0.99	0	-2600	13846	13622	13386	13162	12926	13735	13275	82	4020	500	9640	10	1	15607500	2045	42.53	1.31	12	0.03	308.00	9970.00	17230	20230613	-23.97	11510	20231016	13.81	14590	-10.21	20240105	11580	13.13	20240419	17230	-23.97	20230613	11510	13.81	20231016	0.64	N	149950	500	81 억		154609	N	N	0	N	00	N
39	20240527	110857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13170	-230	5	-1.72	52509740	3944	27.57	13500	13500	13150	17420	9380	13400	13313.83	0.99	0	-1939	13846	13622	13386	13162	12926	13735	13275	82	4020	500	9640	10	1	15607500	2056	42.76	1.32	12	0.03	308.00	9970.00	17230	20230613	-23.56	11510	20231016	14.42	14590	-9.73	20240105	11580	13.73	20240419	17230	-23.56	20230613	11510	14.42	20231016	0.64	N	149950	500	81 억		154609	N	N	0	N	00	N
40	20240527	100855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13300	-100	5	-0.75	27969850	2089	14.60	13500	13500	13280	17420	9380	13400	13389.11	0.99	0	-214	13846	13622	13386	13162	12926	13735	13275	82	4020	500	9640	10	1	15607500	2076	43.18	1.33	12	0.01	308.00	9970.00	17230	20230613	-22.81	11510	20231016	15.55	14590	-8.84	20240105	11580	14.85	20240419	17230	-22.81	20230613	11510	15.55	20231016	0.64	N	149950	500	81 억		154609	N	N	0	N	00	N
41	20240527	090856	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13300	-100	5	-0.75	13314270	987	6.90	13500	13500	13300	17420	9380	13400	13489.64	0.99	0	-52	13846	13622	13386	13162	12926	13735	13275	82	4020	500	9640	10	1	15607500	2076	43.18	1.33	12	0.01	308.00	9970.00	17230	20230613	-22.81	11510	20231016	15.55	14590	-8.84	20240105	11580	14.85	20240419	17230	-22.81	20230613	11510	15.55	20231016	0.64	N	149950	500	81 억		154609	N	N	0	N	00	N
42	20240524	160808	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13400	-130	5	-0.96	190563880	14307	134.87	13300	13610	13150	17580	9480	13530	13319.46	0.97	0	3585	14036	13782	13656	13402	13276	13720	13340	82	4050	500	9740	10	1	15607500	2091	43.51	1.34	12	0.09	308.00	9970.00	17230	20230613	-22.23	11510	20231016	16.42	14590	-8.16	20240105	11580	15.72	20240419	17230	-22.23	20230613	11510	16.42	20231016	0.63	N	149950	500	81 억		150817	N	N	0	N	00	N
43	20240524	150809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13250	-280	5	-2.07	179420030	13472	127.00	13300	13610	13150	17580	9480	13530	13317.82	0.97	0	3577	14036	13782	13656	13402	13276	13720	13340	82	4050	500	9740	10	1	15607500	2068	43.02	1.33	12	0.09	308.00	9970.00	17230	20230613	-23.10	11510	20231016	15.12	14590	-9.18	20240105	11580	14.42	20240419	17230	-23.10	20230613	11510	15.12	20231016	0.63	N	149950	500	81 억		150817	N	N	0	N	00	N
44	20240524	140814	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13300	-230	5	-1.70	160247450	12028	113.39	13300	13610	13150	17580	9480	13530	13322.68	0.97	0	3480	14036	13782	13656	13402	13276	13720	13340	82	4050	500	9740	10	1	15607500	2076	43.18	1.33	12	0.08	308.00	9970.00	17230	20230613	-22.81	11510	20231016	15.55	14590	-8.84	20240105	11580	14.85	20240419	17230	-22.81	20230613	11510	15.55	20231016	0.63	N	149950	500	81 억		150817	N	N	0	N	00	N
45	20240524	130810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13290	-240	5	-1.77	152459350	11439	107.83	13300	13610	13150	17580	9480	13530	13327.84	0.97	0	2958	14036	13782	13656	13402	13276	13720	13340	82	4050	500	9740	10	1	15607500	2074	43.15	1.33	12	0.07	308.00	9970.00	17230	20230613	-22.87	11510	20231016	15.46	14590	-8.91	20240105	11580	14.77	20240419	17230	-22.87	20230613	11510	15.46	20231016	0.63	N	149950	500	81 억		150817	N	N	0	N	00	N
46	20240524	120812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13310	-220	5	-1.63	58798890	4369	41.19	13300	13610	13300	17580	9480	13530	13458.02	0.97	0	584	14036	13782	13656	13402	13276	13720	13340	82	4050	500	9740	10	1	15607500	2077	43.21	1.34	12	0.03	308.00	9970.00	17230	20230613	-22.75	11510	20231016	15.64	14590	-8.77	20240105	11580	14.94	20240419	17230	-22.75	20230613	11510	15.64	20231016	0.63	N	149950	500	81 억		150817	N	N	0	N	00	N
47	20240524	110809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13340	-190	5	-1.40	44596090	3304	31.15	13300	13610	13300	17580	9480	13530	13497.50	0.97	0	150	14036	13782	13656	13402	13276	13720	13340	82	4050	500	9740	10	1	15607500	2082	43.31	1.34	12	0.02	308.00	9970.00	17230	20230613	-22.58	11510	20231016	15.90	14590	-8.57	20240105	11580	15.20	20240419	17230	-22.58	20230613	11510	15.90	20231016	0.63	N	149950	500	81 억		150817	N	N	0	N	00	N
48	20240524	100815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13530	0	3	0.00	25070380	1860	17.53	13300	13530	13300	17580	9480	13530	13478.39	0.97	0	331	14036	13782	13656	13402	13276	13720	13340	82	4050	500	9740	10	1	15607500	2112	43.93	1.36	12	0.01	308.00	9970.00	17230	20230613	-21.47	11510	20231016	17.55	14590	-7.27	20240105	11580	16.84	20240419	17230	-21.47	20230613	11510	17.55	20231016	0.63	N	149950	500	81 억		150817	N	N	0	N	00	N
49	20240524	090810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13530	0	3	0.00	5481830	410	3.87	13300	13530	13300	17580	9480	13530	13365.91	0.97	0	-48	14036	13782	13656	13402	13276	13720	13340	82	4050	500	9740	10	1	15607500	2112	43.93	1.36	12	0.00	308.00	9970.00	17230	20230613	-21.47	11510	20231016	17.55	14590	-7.27	20240105	11580	16.84	20240419	17230	-21.47	20230613	11510	17.55	20231016	0.63	N	149950	500	81 억		150817	N	N	0	N	00	N
50	20240523	160808	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13530	-380	5	-2.73	145418530	10608	81.21	13710	13910	13530	18080	9740	13910	13711.05	0.97	0	79	14223	14066	13853	13696	13483	13960	13590	82	4170	500	10010	10	1	15607500	2112	43.93	1.36	12	0.07	308.00	9970.00	17230	20230613	-21.47	11510	20231016	17.55	14590	-7.27	20240105	11580	16.84	20240419	17230	-21.47	20230613	11510	17.55	20231016	0.62	N	149950	500	81 억		150736	N	N	0	N	00	N
51	20240523	150811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13740	-170	5	-1.22	98340510	7145	54.70	13710	13910	13610	18080	9740	13910	13763.54	0.97	0	280	14223	14066	13853	13696	13483	13960	13590	82	4170	500	10010	10	1	15607500	2144	44.61	1.38	12	0.05	308.00	9970.00	17230	20230613	-20.26	11510	20231016	19.37	14590	-5.83	20240105	11580	18.65	20240419	17230	-20.26	20230613	11510	19.37	20231016	0.62	N	149950	500	81 억		150736	N	N	0	N	00	N
52	20240523	140814	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13850	-60	5	-0.43	61149060	4446	34.04	13710	13910	13610	18080	9740	13910	13753.72	0.97	0	305	14223	14066	13853	13696	13483	13960	13590	82	4170	500	10010	10	1	15607500	2162	44.97	1.39	12	0.03	308.00	9970.00	17230	20230613	-19.62	11510	20231016	20.33	14590	-5.07	20240105	11580	19.60	20240419	17230	-19.62	20230613	11510	20.33	20231016	0.62	N	149950	500	81 억		150736	N	N	0	N	00	N
53	20240523	130812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13870	-40	5	-0.29	53942660	3925	30.05	13710	13910	13610	18080	9740	13910	13743.35	0.97	0	298	14223	14066	13853	13696	13483	13960	13590	82	4170	500	10010	10	1	15607500	2165	45.03	1.39	12	0.03	308.00	9970.00	17230	20230613	-19.50	11510	20231016	20.50	14590	-4.93	20240105	11580	19.78	20240419	17230	-19.50	20230613	11510	20.50	20231016	0.62	N	149950	500	81 억		150736	N	N	0	N	00	N
54	20240523	120808	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13810	-100	5	-0.72	51485410	3747	28.69	13710	13910	13610	18080	9740	13910	13740.44	0.97	0	262	14223	14066	13853	13696	13483	13960	13590	82	4170	500	10010	10	1	15607500	2155	44.84	1.39	12	0.02	308.00	9970.00	17230	20230613	-19.85	11510	20231016	19.98	14590	-5.35	20240105	11580	19.26	20240419	17230	-19.85	20230613	11510	19.98	20231016	0.62	N	149950	500	81 억		150736	N	N	0	N	00	N
55	20240523	110806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13800	-110	5	-0.79	35761510	2606	19.95	13710	13910	13610	18080	9740	13910	13722.76	0.97	0	239	14223	14066	13853	13696	13483	13960	13590	82	4170	500	10010	10	1	15607500	2154	44.81	1.38	12	0.02	308.00	9970.00	17230	20230613	-19.91	11510	20231016	19.90	14590	-5.41	20240105	11580	19.17	20240419	17230	-19.91	20230613	11510	19.90	20231016	0.62	N	149950	500	81 억		150736	N	N	0	N	00	N
56	20240523	100809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13800	-110	5	-0.79	24527390	1792	13.72	13710	13910	13610	18080	9740	13910	13687.16	0.97	0	-2	14223	14066	13853	13696	13483	13960	13590	82	4170	500	10010	10	1	15607500	2154	44.81	1.38	12	0.01	308.00	9970.00	17230	20230613	-19.91	11510	20231016	19.90	14590	-5.41	20240105	11580	19.17	20240419	17230	-19.91	20230613	11510	19.90	20231016	0.62	N	149950	500	81 억		150736	N	N	0	N	00	N
57	20240523	090812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13610	-300	5	-2.16	14253700	1041	7.97	13710	13910	13610	18080	9740	13910	13692.32	0.97	0	-52	14223	14066	13853	13696	13483	13960	13590	82	4170	500	10010	10	1	15607500	2124	44.19	1.37	12	0.01	308.00	9970.00	17230	20230613	-21.01	11510	20231016	18.25	14590	-6.72	20240105	11580	17.53	20240419	17230	-21.01	20230613	11510	18.25	20231016	0.62	N	149950	500	81 억		150736	N	N	0	N	00	N
58	20240522	160800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13910	-90	5	-0.64	179655980	13061	48.39	14000	14010	13640	18200	9800	14000	13755.15	0.96	0	549	14420	14210	13790	13580	13160	14315	13685	82	4200	500	10080	10	1	15607500	2171	45.16	1.40	12	0.08	308.00	9970.00	17230	20230613	-19.27	11510	20231016	20.85	14590	-4.66	20240105	11580	20.12	20240419	17230	-19.27	20230613	11510	20.85	20231016	0.62	N	149950	500	81 억		150102	N	N	0	N	00	N
59	20240522	150806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13900	-100	5	-0.71	172729270	12563	46.55	14000	14010	13640	18200	9800	14000	13749.05	0.96	0	897	14420	14210	13790	13580	13160	14315	13685	82	4200	500	10080	10	1	15607500	2169	45.13	1.39	12	0.08	308.00	9970.00	17230	20230613	-19.33	11510	20231016	20.76	14590	-4.73	20240105	11580	20.03	20240419	17230	-19.33	20230613	11510	20.76	20231016	0.62	N	149950	500	81 억		150102	N	N	0	N	00	N
60	20240522	140807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13900	-100	5	-0.71	127766080	9317	34.52	14000	14010	13640	18200	9800	14000	13713.22	0.96	0	376	14420	14210	13790	13580	13160	14315	13685	82	4200	500	10080	10	1	15607500	2169	45.13	1.39	12	0.06	308.00	9970.00	17230	20230613	-19.33	11510	20231016	20.76	14590	-4.73	20240105	11580	20.03	20240419	17230	-19.33	20230613	11510	20.76	20231016	0.62	N	149950	500	81 억		150102	N	N	0	N	00	N
61	20240522	130804	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13730	-270	5	-1.93	104304640	7614	28.21	14000	14010	13640	18200	9800	14000	13699.06	0.96	0	439	14420	14210	13790	13580	13160	14315	13685	82	4200	500	10080	10	1	15607500	2143	44.58	1.38	12	0.05	308.00	9970.00	17230	20230613	-20.31	11510	20231016	19.29	14590	-5.89	20240105	11580	18.57	20240419	17230	-20.31	20230613	11510	19.29	20231016	0.62	N	149950	500	81 억		150102	N	N	0	N	00	N
62	20240522	120902	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13670	-330	5	-2.36	79968760	5832	21.61	14000	14010	13650	18200	9800	14000	13712.06	0.96	0	-152	14420	14210	13790	13580	13160	14315	13685	82	4200	500	10080	10	1	15607500	2134	44.38	1.37	12	0.04	308.00	9970.00	17230	20230613	-20.66	11510	20231016	18.77	14590	-6.31	20240105	11580	18.05	20240419	17230	-20.66	20230613	11510	18.77	20231016	0.62	N	149950	500	81 억		150102	N	N	0	N	00	N
63	20240522	110808	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13690	-310	5	-2.21	49631960	3612	13.38	14000	14010	13670	18200	9800	14000	13740.85	0.96	0	-80	14420	14210	13790	13580	13160	14315	13685	82	4200	500	10080	10	1	15607500	2137	44.45	1.37	12	0.02	308.00	9970.00	17230	20230613	-20.55	11510	20231016	18.94	14590	-6.17	20240105	11580	18.22	20240419	17230	-20.55	20230613	11510	18.94	20231016	0.62	N	149950	500	81 억		150102	N	N	0	N	00	N
64	20240522	100806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13720	-280	5	-2.00	28406430	2063	7.64	14000	14010	13710	18200	9800	14000	13769.48	0.96	0	-476	14420	14210	13790	13580	13160	14315	13685	82	4200	500	10080	10	1	15607500	2141	44.55	1.38	12	0.01	308.00	9970.00	17230	20230613	-20.37	11510	20231016	19.20	14590	-5.96	20240105	11580	18.48	20240419	17230	-20.37	20230613	11510	19.20	20231016	0.62	N	149950	500	81 억		150102	N	N	0	N	00	N
65	20240522	090807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13850	-150	5	-1.07	4698820	340	1.26	14000	14010	13710	18200	9800	14000	13820.06	0.96	0	-69	14420	14210	13790	13580	13160	14315	13685	82	4200	500	10080	10	1	15607500	2162	44.97	1.39	12	0.00	308.00	9970.00	17230	20230613	-19.62	11510	20231016	20.33	14590	-5.07	20240105	11580	19.60	20240419	17230	-19.62	20230613	11510	20.33	20231016	0.62	N	149950	500	81 억		150102	N	N	0	N	00	N
66	20240521	160757	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14000	20	2	0.14	367164830	26942	125.84	13970	14000	13370	18170	9790	13980	13627.07	0.97	0	-2277	14473	14226	13933	13686	13393	14080	13540	82	4190	500	10060	10	1	15607500	2185	45.45	1.40	12	0.17	308.00	9970.00	17230	20230613	-18.75	11510	20231016	21.63	14590	-4.04	20240105	11580	20.90	20240419	17230	-18.75	20230613	11510	21.63	20231016	0.63	N	149950	500	81 억		152125	N	N	0	N	00	N
67	20240521	150804	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13850	-130	5	-0.93	356276870	26161	122.20	13970	13970	13370	18170	9790	13980	13618.63	0.97	0	-2208	14473	14226	13933	13686	13393	14080	13540	82	4190	500	10060	10	1	15607500	2162	44.97	1.39	12	0.17	308.00	9970.00	17230	20230613	-19.62	11510	20231016	20.33	14590	-5.07	20240105	11580	19.60	20240419	17230	-19.62	20230613	11510	20.33	20231016	0.63	N	149950	500	81 억		152125	N	N	0	N	00	N
68	20240521	140802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13710	-270	5	-1.93	346228140	25433	118.80	13970	13970	13370	18170	9790	13980	13613.34	0.97	0	-2018	14473	14226	13933	13686	13393	14080	13540	82	4190	500	10060	10	1	15607500	2140	44.51	1.38	12	0.16	308.00	9970.00	17230	20230613	-20.43	11510	20231016	19.11	14590	-6.03	20240105	11580	18.39	20240419	17230	-20.43	20230613	11510	19.11	20231016	0.63	N	149950	500	81 억		152125	N	N	0	N	00	N
69	20240521	130803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13550	-430	5	-3.08	331357090	24348	113.73	13970	13970	13370	18170	9790	13980	13609.21	0.97	0	-1991	14473	14226	13933	13686	13393	14080	13540	82	4190	500	10060	10	1	15607500	2115	43.99	1.36	12	0.16	308.00	9970.00	17230	20230613	-21.36	11510	20231016	17.72	14590	-7.13	20240105	11580	17.01	20240419	17230	-21.36	20230613	11510	17.72	20231016	0.63	N	149950	500	81 억		152125	N	N	0	N	00	N
70	20240521	120803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13560	-420	5	-3.00	285302170	20951	97.86	13970	13970	13370	18170	9790	13980	13617.59	0.97	0	-4310	14473	14226	13933	13686	13393	14080	13540	82	4190	500	10060	10	1	15607500	2116	44.03	1.36	12	0.13	308.00	9970.00	17230	20230613	-21.30	11510	20231016	17.81	14590	-7.06	20240105	11580	17.10	20240419	17230	-21.30	20230613	11510	17.81	20231016	0.63	N	149950	500	81 억		152125	N	N	0	N	00	N
71	20240521	110801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13610	-370	5	-2.65	146988850	10783	50.37	13970	13970	13370	18170	9790	13980	13631.54	0.97	0	1387	14473	14226	13933	13686	13393	14080	13540	82	4190	500	10060	10	1	15607500	2124	44.19	1.37	12	0.07	308.00	9970.00	17230	20230613	-21.01	11510	20231016	18.25	14590	-6.72	20240105	11580	17.53	20240419	17230	-21.01	20230613	11510	18.25	20231016	0.63	N	149950	500	81 억		152125	N	N	0	N	00	N
72	20240521	100802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13620	-360	5	-2.58	85117590	6235	29.12	13970	13970	13370	18170	9790	13980	13651.58	0.97	0	1514	14473	14226	13933	13686	13393	14080	13540	82	4190	500	10060	10	1	15607500	2126	44.22	1.37	12	0.04	308.00	9970.00	17230	20230613	-20.95	11510	20231016	18.33	14590	-6.65	20240105	11580	17.62	20240419	17230	-20.95	20230613	11510	18.33	20231016	0.63	N	149950	500	81 억		152125	N	N	0	N	00	N
73	20240521	090758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13850	-130	5	-0.93	97550	7	0.03	13970	13970	13850	18170	9790	13980	13935.71	0.97	0	2	14473	14226	13933	13686	13393	14080	13540	82	4190	500	10060	10	1	15607500	2162	44.97	1.39	12	0.00	308.00	9970.00	17230	20230613	-19.62	11510	20231016	20.33	14590	-5.07	20240105	11580	19.60	20240419	17230	-19.62	20230613	11510	20.33	20231016	0.63	N	149950	500	81 억		152125	N	N	0	N	00	N
74	20240517	160803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14160	-140	5	-0.98	251455890	17921	37.17	14150	14300	13920	18590	10010	14300	14031.29	1.00	0	-962	14786	14542	14106	13862	13426	14665	13985	82	4290	500	10290	10	1	15607500	2210	45.97	1.42	12	0.11	308.00	9970.00	17230	20230613	-17.82	11510	20231016	23.02	14590	-2.95	20240105	11580	22.28	20240419	17230	-17.82	20230613	11510	23.02	20231016	0.62	N	149950	500	81 억		155344	N	N	0	N	00	N
75	20240517	150807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14150	-150	5	-1.05	243260950	17342	35.97	14150	14300	13920	18590	10010	14300	14027.27	1.00	0	-802	14786	14542	14106	13862	13426	14665	13985	82	4290	500	10290	10	1	15607500	2208	45.94	1.42	12	0.11	308.00	9970.00	17230	20230613	-17.88	11510	20231016	22.94	14590	-3.02	20240105	11580	22.19	20240419	17230	-17.88	20230613	11510	22.94	20231016	0.62	N	149950	500	81 억		155344	N	N	0	N	00	N
76	20240517	140800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14120	-180	5	-1.26	226669070	16168	33.54	14150	14300	13920	18590	10010	14300	14019.61	1.00	0	-281	14786	14542	14106	13862	13426	14665	13985	82	4290	500	10290	10	1	15607500	2204	45.84	1.42	12	0.10	308.00	9970.00	17230	20230613	-18.05	11510	20231016	22.68	14590	-3.22	20240105	11580	21.93	20240419	17230	-18.05	20230613	11510	22.68	20231016	0.62	N	149950	500	81 억		155344	N	N	0	N	00	N
77	20240517	130752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14290	-10	5	-0.07	201416200	14386	29.84	14150	14300	13920	18590	10010	14300	14000.85	1.00	0	559	14786	14542	14106	13862	13426	14665	13985	82	4290	500	10290	10	1	15607500	2230	46.40	1.43	12	0.09	308.00	9970.00	17230	20230613	-17.06	11510	20231016	24.15	14590	-2.06	20240105	11580	23.40	20240419	17230	-17.06	20230613	11510	24.15	20231016	0.62	N	149950	500	81 억		155344	N	N	0	N	00	N
78	20240517	120754	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13950	-350	5	-2.45	164258220	11751	24.37	14150	14290	13920	18590	10010	14300	13978.23	1.00	0	561	14786	14542	14106	13862	13426	14665	13985	82	4290	500	10290	10	1	15607500	2177	45.29	1.40	12	0.08	308.00	9970.00	17230	20230613	-19.04	11510	20231016	21.20	14590	-4.39	20240105	11580	20.47	20240419	17230	-19.04	20230613	11510	21.20	20231016	0.62	N	149950	500	81 억		155344	N	N	0	N	00	N
79	20240517	110754	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13920	-380	5	-2.66	136869740	9786	20.30	14150	14290	13920	18590	10010	14300	13986.28	1.00	0	446	14786	14542	14106	13862	13426	14665	13985	82	4290	500	10290	10	1	15607500	2173	45.19	1.40	12	0.06	308.00	9970.00	17230	20230613	-19.21	11510	20231016	20.94	14590	-4.59	20240105	11580	20.21	20240419	17230	-19.21	20230613	11510	20.94	20231016	0.62	N	149950	500	81 억		155344	N	N	0	N	00	N
80	20240517	100750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13990	-310	5	-2.17	104115320	7434	15.42	14150	14290	13920	18590	10010	14300	14005.29	1.00	0	616	14786	14542	14106	13862	13426	14665	13985	82	4290	500	10290	10	1	15607500	2183	45.42	1.40	12	0.05	308.00	9970.00	17230	20230613	-18.80	11510	20231016	21.55	14590	-4.11	20240105	11580	20.81	20240419	17230	-18.80	20230613	11510	21.55	20231016	0.62	N	149950	500	81 억		155344	N	N	0	N	00	N
81	20240517	090755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14240	-60	5	-0.42	15855200	1121	2.33	14150	14290	14130	18590	10010	14300	14143.80	1.00	0	707	14786	14542	14106	13862	13426	14665	13985	82	4290	500	10290	10	1	15607500	2223	46.23	1.43	12	0.01	308.00	9970.00	17230	20230613	-17.35	11510	20231016	23.72	14590	-2.40	20240105	11580	22.97	20240419	17230	-17.35	20230613	11510	23.72	20231016	0.62	N	149950	500	81 억		155344	N	N	0	N	00	N
82	20240516	160747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14300	500	2	3.62	678187110	48109	43.00	13800	14350	13670	17940	9660	13800	14096.89	0.99	0	339	14273	14036	13713	13476	13153	14155	13595	82	4140	500	9930	10	1	15607500	2232	46.43	1.43	12	0.31	308.00	9970.00	17230	20230613	-17.01	11510	20231016	24.24	14590	-1.99	20240105	11580	23.49	20240419	17230	-17.01	20230613	11510	24.24	20231016	0.62	N	149950	500	81 억		155105	N	N	0	N	00	N
83	20240516	150746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14290	490	2	3.55	667786770	47381	42.35	13800	14350	13670	17940	9660	13800	14093.98	0.99	0	830	14273	14036	13713	13476	13153	14155	13595	82	4140	500	9930	10	1	15607500	2230	46.40	1.43	12	0.30	308.00	9970.00	17230	20230613	-17.06	11510	20231016	24.15	14590	-2.06	20240105	11580	23.40	20240419	17230	-17.06	20230613	11510	24.15	20231016	0.62	N	149950	500	81 억		155105	N	N	0	N	00	N
84	20240516	140752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14220	420	2	3.04	622987330	44243	39.55	13800	14350	13670	17940	9660	13800	14081.04	0.99	0	1566	14273	14036	13713	13476	13153	14155	13595	82	4140	500	9930	10	1	15607500	2219	46.17	1.43	12	0.28	308.00	9970.00	17230	20230613	-17.47	11510	20231016	23.54	14590	-2.54	20240105	11580	22.80	20240419	17230	-17.47	20230613	11510	23.54	20231016	0.62	N	149950	500	81 억		155105	N	N	0	N	00	N
85	20240516	130747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14290	490	2	3.55	569967720	40524	36.22	13800	14350	13670	17940	9660	13800	14064.94	0.99	0	1625	14273	14036	13713	13476	13153	14155	13595	82	4140	500	9930	10	1	15607500	2230	46.40	1.43	12	0.26	308.00	9970.00	17230	20230613	-17.06	11510	20231016	24.15	14590	-2.06	20240105	11580	23.40	20240419	17230	-17.06	20230613	11510	24.15	20231016	0.62	N	149950	500	81 억		155105	N	N	0	N	00	N
86	20240516	120746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14270	470	2	3.41	466823570	33322	29.78	13800	14280	13670	17940	9660	13800	14009.47	0.99	0	-968	14273	14036	13713	13476	13153	14155	13595	82	4140	500	9930	10	1	15607500	2227	46.33	1.43	12	0.21	308.00	9970.00	17230	20230613	-17.18	11510	20231016	23.98	14590	-2.19	20240105	11580	23.23	20240419	17230	-17.18	20230613	11510	23.98	20231016	0.62	N	149950	500	81 억		155105	N	N	0	N	00	N
87	20240516	110743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14050	250	2	1.81	282393930	20294	18.14	13800	14130	13670	17940	9660	13800	13915.14	0.99	0	-3783	14273	14036	13713	13476	13153	14155	13595	82	4140	500	9930	10	1	15607500	2193	45.62	1.41	12	0.13	308.00	9970.00	17230	20230613	-18.46	11510	20231016	22.07	14590	-3.70	20240105	11580	21.33	20240419	17230	-18.46	20230613	11510	22.07	20231016	0.62	N	149950	500	81 억		155105	N	N	0	N	00	N
88	20240516	100747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13860	60	2	0.43	171797180	12414	11.10	13800	14130	13670	17940	9660	13800	13838.99	0.99	0	-3974	14273	14036	13713	13476	13153	14155	13595	82	4140	500	9930	10	1	15607500	2163	45.00	1.39	12	0.08	308.00	9970.00	17230	20230613	-19.56	11510	20231016	20.42	14590	-5.00	20240105	11580	19.69	20240419	17230	-19.56	20230613	11510	20.42	20231016	0.62	N	149950	500	81 억		155105	N	N	0	N	00	N
89	20240516	090747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13940	140	2	1.01	15037170	1081	0.97	13800	14010	13800	17940	9660	13800	13910.43	0.99	0	-339	14273	14036	13713	13476	13153	14155	13595	82	4140	500	9930	10	1	15607500	2176	45.26	1.40	12	0.01	308.00	9970.00	17230	20230613	-19.09	11510	20231016	21.11	14590	-4.46	20240105	11580	20.38	20240419	17230	-19.09	20230613	11510	21.11	20231016	0.62	N	149950	500	81 억		155105	N	N	0	N	00	N
90	20240514	160755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13800	750	2	5.75	1518011450	110814	625.11	13550	13950	13390	16960	9140	13050	13698.73	0.91	0	13017	13616	13332	12996	12712	12376	13475	12855	82	3910	500	9390	10	1	15607500	2154	44.81	1.38	12	0.71	308.00	9970.00	17230	20230613	-19.91	11510	20231016	19.90	14590	-5.41	20240105	11580	19.17	20240419	17230	-19.91	20230613	11510	19.90	20231016	0.62	N	149950	500	81 억		142629	N	N	0	N	00	N
91	20240514	150758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13700	650	2	4.98	1487602010	108606	612.66	13550	13950	13390	16960	9140	13050	13697.24	0.91	0	13014	13616	13332	12996	12712	12376	13475	12855	82	3910	500	9390	10	1	15607500	2138	44.48	1.37	12	0.70	308.00	9970.00	17230	20230613	-20.49	11510	20231016	19.03	14590	-6.10	20240105	11580	18.31	20240419	17230	-20.49	20230613	11510	19.03	20231016	0.62	N	149950	500	81 억		142629	N	N	0	N	00	N
92	20240514	140756	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13810	760	2	5.82	1412567200	103135	581.80	13550	13950	13390	16960	9140	13050	13696.29	0.91	0	13823	13616	13332	12996	12712	12376	13475	12855	82	3910	500	9390	10	1	15607500	2155	44.84	1.39	12	0.66	308.00	9970.00	17230	20230613	-19.85	11510	20231016	19.98	14590	-5.35	20240105	11580	19.26	20240419	17230	-19.85	20230613	11510	19.98	20231016	0.62	N	149950	500	81 억		142629	N	N	0	N	00	N
93	20240514	130758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13790	740	2	5.67	1381821250	100904	569.21	13550	13950	13390	16960	9140	13050	13694.41	0.91	0	14351	13616	13332	12996	12712	12376	13475	12855	82	3910	500	9390	10	1	15607500	2152	44.77	1.38	12	0.65	308.00	9970.00	17230	20230613	-19.97	11510	20231016	19.81	14590	-5.48	20240105	11580	19.08	20240419	17230	-19.97	20230613	11510	19.81	20231016	0.62	N	149950	500	81 억		142629	N	N	0	N	00	N
94	20240514	120755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13770	720	2	5.52	1350096270	98601	556.22	13550	13950	13390	16960	9140	13050	13692.52	0.91	0	14784	13616	13332	12996	12712	12376	13475	12855	82	3910	500	9390	10	1	15607500	2149	44.71	1.38	12	0.63	308.00	9970.00	17230	20230613	-20.08	11510	20231016	19.64	14590	-5.62	20240105	11580	18.91	20240419	17230	-20.08	20230613	11510	19.64	20231016	0.62	N	149950	500	81 억		142629	N	N	0	N	00	N
95	20240514	110755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13830	780	2	5.98	1224516320	89507	504.92	13550	13950	13390	16960	9140	13050	13680.68	0.91	0	13930	13616	13332	12996	12712	12376	13475	12855	82	3910	500	9390	10	1	15607500	2159	44.90	1.39	12	0.57	308.00	9970.00	17230	20230613	-19.73	11510	20231016	20.16	14590	-5.21	20240105	11580	19.43	20240419	17230	-19.73	20230613	11510	20.16	20231016	0.62	N	149950	500	81 억		142629	N	N	0	N	00	N
96	20240514	100753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13610	560	2	4.29	715080150	52613	296.80	13550	13840	13390	16960	9140	13050	13591.32	0.91	0	847	13616	13332	12996	12712	12376	13475	12855	82	3910	500	9390	10	1	15607500	2124	44.19	1.37	12	0.34	308.00	9970.00	17230	20230613	-21.01	11510	20231016	18.25	14590	-6.72	20240105	11580	17.53	20240419	17230	-21.01	20230613	11510	18.25	20231016	0.62	N	149950	500	81 억		142629	N	N	0	N	00	N
97	20240514	090755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13470	420	2	3.22	257898540	19090	107.69	13550	13630	13460	16960	9140	13050	13509.61	0.91	0	-3608	13616	13332	12996	12712	12376	13475	12855	82	3910	500	9390	10	1	15607500	2102	43.73	1.35	12	0.12	308.00	9970.00	17230	20230613	-21.82	11510	20231016	17.03	14590	-7.68	20240105	11580	16.32	20240419	17230	-21.82	20230613	11510	17.03	20231016	0.62	N	149950	500	81 억		142629	N	N	0	N	00	N
98	20240513	160753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13050	90	2	0.69	232324850	17703	221.70	12960	13280	12660	16840	9080	12960	13123.47	0.95	0	-4893	13680	13320	13110	12750	12540	13215	12645	82	3880	500	9330	10	1	15607500	2037	42.37	1.31	12	0.11	308.00	9970.00	17230	20230613	-24.26	11510	20231016	13.38	14590	-10.56	20240105	11580	12.69	20240419	17230	-24.26	20230613	11510	13.38	20231016	0.61	N	149950	500	81 억		147555	N	N	0	N	00	N
99	20240513	150756	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13060	100	2	0.77	225603110	17188	215.25	12960	13280	12660	16840	9080	12960	13125.62	0.95	0	-4967	13680	13320	13110	12750	12540	13215	12645	82	3880	500	9330	10	1	15607500	2038	42.40	1.31	12	0.11	308.00	9970.00	17230	20230613	-24.20	11510	20231016	13.47	14590	-10.49	20240105	11580	12.78	20240419	17230	-24.20	20230613	11510	13.47	20231016	0.61	N	149950	500	81 억		147555	N	N	0	N	00	N
100	20240513	140756	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13080	120	2	0.93	199311910	15176	190.06	12960	13280	12660	16840	9080	12960	13133.36	0.95	0	-4574	13680	13320	13110	12750	12540	13215	12645	82	3880	500	9330	10	1	15607500	2041	42.47	1.31	12	0.10	308.00	9970.00	17230	20230613	-24.09	11510	20231016	13.64	14590	-10.35	20240105	11580	12.95	20240419	17230	-24.09	20230613	11510	13.64	20231016	0.61	N	149950	500	81 억		147555	N	N	0	N	00	N
101	20240513	130749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13170	210	2	1.62	191314910	14566	182.42	12960	13280	12660	16840	9080	12960	13134.35	0.95	0	-4300	13680	13320	13110	12750	12540	13215	12645	82	3880	500	9330	10	1	15607500	2056	42.76	1.32	12	0.09	308.00	9970.00	17230	20230613	-23.56	11510	20231016	14.42	14590	-9.73	20240105	11580	13.73	20240419	17230	-23.56	20230613	11510	14.42	20231016	0.61	N	149950	500	81 억		147555	N	N	0	N	00	N
102	20240513	120753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13180	220	2	1.70	182549670	13899	174.06	12960	13280	12660	16840	9080	12960	13134.01	0.95	0	-4208	13680	13320	13110	12750	12540	13215	12645	82	3880	500	9330	10	1	15607500	2057	42.79	1.32	12	0.09	308.00	9970.00	17230	20230613	-23.51	11510	20231016	14.51	14590	-9.66	20240105	11580	13.82	20240419	17230	-23.51	20230613	11510	14.51	20231016	0.61	N	149950	500	81 억		147555	N	N	0	N	00	N
103	20240513	110752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13100	140	2	1.08	151847210	11566	144.85	12960	13280	12660	16840	9080	12960	13128.76	0.95	0	-4948	13680	13320	13110	12750	12540	13215	12645	82	3880	500	9330	10	1	15607500	2045	42.53	1.31	12	0.07	308.00	9970.00	17230	20230613	-23.97	11510	20231016	13.81	14590	-10.21	20240105	11580	13.13	20240419	17230	-23.97	20230613	11510	13.81	20231016	0.61	N	149950	500	81 억		147555	N	N	0	N	00	N
104	20240513	100752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12900	-60	5	-0.46	9791770	759	9.51	12960	12960	12830	16840	9080	12960	12900.88	0.95	0	-24	13680	13320	13110	12750	12540	13215	12645	82	3880	500	9330	10	1	15607500	2013	41.88	1.29	12	0.00	308.00	9970.00	17230	20230613	-25.13	11510	20231016	12.08	14590	-11.58	20240105	11580	11.40	20240419	17230	-25.13	20230613	11510	12.08	20231016	0.61	N	149950	500	81 억		147555	N	N	0	N	00	N
105	20240513	090755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12960	0	3	0.00	90720	7	0.09	12960	12960	12960	16840	9080	12960	12960.00	0.95	0	-7	13680	13320	13110	12750	12540	13215	12645	82	3880	500	9330	10	1	15607500	2023	42.08	1.30	12	0.00	308.00	9970.00	17230	20230613	-24.78	11510	20231016	12.60	14590	-11.17	20240105	11580	11.92	20240419	17230	-24.78	20230613	11510	12.60	20231016	0.61	N	149950	500	81 억		147555	N	N	0	N	00	N
106	20240510	160731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12960	30	2	0.23	103490130	7985	58.20	13030	13470	12900	16800	9060	12930	12960.57	0.96	0	-1861	13083	13006	12953	12876	12823	12995	12865	82	3870	500	9300	10	1	15607500	2023	42.08	1.30	12	0.05	308.00	9970.00	17230	20230613	-24.78	11510	20231016	12.60	14590	-11.17	20240105	11580	11.92	20240419	17230	-24.78	20230613	11510	12.60	20231016	0.52	N	149950	500	81 억		149416	N	N	0	N	00	N
107	20240510	150736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12960	30	2	0.23	92320750	7123	51.92	13030	13470	12900	16800	9060	12930	12960.94	0.96	0	-1723	13083	13006	12953	12876	12823	12995	12865	82	3870	500	9300	10	1	15607500	2023	42.08	1.30	12	0.05	308.00	9970.00	17230	20230613	-24.78	11510	20231016	12.60	14590	-11.17	20240105	11580	11.92	20240419	17230	-24.78	20230613	11510	12.60	20231016	0.52	N	149950	500	81 억		149416	N	N	0	N	00	N
108	20240510	140741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12960	30	2	0.23	79776890	6153	44.85	13030	13470	12900	16800	9060	12930	12965.53	0.96	0	-1567	13083	13006	12953	12876	12823	12995	12865	82	3870	500	9300	10	1	15607500	2023	42.08	1.30	12	0.04	308.00	9970.00	17230	20230613	-24.78	11510	20231016	12.60	14590	-11.17	20240105	11580	11.92	20240419	17230	-24.78	20230613	11510	12.60	20231016	0.52	N	149950	500	81 억		149416	N	N	0	N	00	N
109	20240510	130733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12970	40	2	0.31	76590420	5907	43.05	13030	13470	12900	16800	9060	12930	12966.04	0.96	0	-1526	13083	13006	12953	12876	12823	12995	12865	82	3870	500	9300	10	1	15607500	2024	42.11	1.30	12	0.04	308.00	9970.00	17230	20230613	-24.72	11510	20231016	12.68	14590	-11.10	20240105	11580	12.00	20240419	17230	-24.72	20230613	11510	12.68	20231016	0.52	N	149950	500	81 억		149416	N	N	0	N	00	N
110	20240510	120729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12900	-30	5	-0.23	68321940	5268	38.40	13030	13470	12900	16800	9060	12930	12969.24	0.96	0	-1474	13083	13006	12953	12876	12823	12995	12865	82	3870	500	9300	10	1	15607500	2013	41.88	1.29	12	0.03	308.00	9970.00	17230	20230613	-25.13	11510	20231016	12.08	14590	-11.58	20240105	11580	11.40	20240419	17230	-25.13	20230613	11510	12.08	20231016	0.52	N	149950	500	81 억		149416	N	N	0	N	00	N
111	20240510	110733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12950	20	2	0.15	61741610	4758	34.68	13030	13470	12900	16800	9060	12930	12976.38	0.96	0	-1439	13083	13006	12953	12876	12823	12995	12865	82	3870	500	9300	10	1	15607500	2021	42.05	1.30	12	0.03	308.00	9970.00	17230	20230613	-24.84	11510	20231016	12.51	14590	-11.24	20240105	11580	11.83	20240419	17230	-24.84	20230613	11510	12.51	20231016	0.52	N	149950	500	81 억		149416	N	N	0	N	00	N
112	20240510	100732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12970	40	2	0.31	52143470	4015	29.26	13030	13470	12900	16800	9060	12930	12987.17	0.96	0	-1300	13083	13006	12953	12876	12823	12995	12865	82	3870	500	9300	10	1	15607500	2024	42.11	1.30	12	0.03	308.00	9970.00	17230	20230613	-24.72	11510	20231016	12.68	14590	-11.10	20240105	11580	12.00	20240419	17230	-24.72	20230613	11510	12.68	20231016	0.52	N	149950	500	81 억		149416	N	N	0	N	00	N
113	20240510	090733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13040	110	2	0.85	10954170	832	6.06	13030	13470	13000	16800	9060	12930	13166.07	0.96	0	-430	13083	13006	12953	12876	12823	12995	12865	82	3870	500	9300	10	1	15607500	2035	42.34	1.31	12	0.01	308.00	9970.00	17230	20230613	-24.32	11510	20231016	13.29	14590	-10.62	20240105	11580	12.61	20240419	17230	-24.32	20230613	11510	13.29	20231016	0.52	N	149950	500	81 억		149416	N	N	0	N	00	N
114	20240509	160747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12930	10	2	0.08	177671610	13719	18.76	12930	13030	12900	16790	9050	12920	12950.77	0.96	0	-1049	13833	13376	13063	12606	12293	13605	12835	82	3870	500	9300	10	1	15607500	2018	41.98	1.30	12	0.09	308.00	9970.00	17230	20230613	-24.96	11510	20231016	12.34	14590	-11.38	20240105	11580	11.66	20240419	17230	-24.96	20230613	11510	12.34	20231016	0.52	N	149950	500	81 억		150435	N	N	0	N	00	N
115	20240509	150748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12940	20	2	0.15	168110760	12979	17.74	12930	13030	12920	16790	9050	12920	12952.52	0.96	0	-635	13833	13376	13063	12606	12293	13605	12835	82	3870	500	9300	10	1	15607500	2020	42.01	1.30	12	0.08	308.00	9970.00	17230	20230613	-24.90	11510	20231016	12.42	14590	-11.31	20240105	11580	11.74	20240419	17230	-24.90	20230613	11510	12.42	20231016	0.52	N	149950	500	81 억		150435	N	N	0	N	00	N
116	20240509	140707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12930	10	2	0.08	105725280	8162	11.16	12930	13030	12920	16790	9050	12920	12953.35	0.96	0	-757	13833	13376	13063	12606	12293	13605	12835	82	3870	500	9300	10	1	15607500	2018	41.98	1.30	12	0.05	308.00	9970.00	17230	20230613	-24.96	11510	20231016	12.34	14590	-11.38	20240105	11580	11.66	20240419	17230	-24.96	20230613	11510	12.34	20231016	0.52	N	149950	500	81 억		150435	N	N	0	N	00	N
117	20240509	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12940	20	2	0.15	104546930	8071	11.03	12930	13030	12920	16790	9050	12920	12953.40	0.96	0	-757	13833	13376	13063	12606	12293	13605	12835	82	3870	500	9300	10	1	15607500	2020	42.01	1.30	12	0.05	308.00	9970.00	17230	20230613	-24.90	11510	20231016	12.42	14590	-11.31	20240105	11580	11.74	20240419	17230	-24.90	20230613	11510	12.42	20231016	0.52	N	149950	500	81 억		150435	N	N	0	N	00	N
118	20240509	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12960	40	2	0.31	91553230	7067	9.66	12930	13030	12920	16790	9050	12920	12955.03	0.96	0	-842	13833	13376	13063	12606	12293	13605	12835	82	3870	500	9300	10	1	15607500	2023	42.08	1.30	12	0.05	308.00	9970.00	17230	20230613	-24.78	11510	20231016	12.60	14590	-11.17	20240105	11580	11.92	20240419	17230	-24.78	20230613	11510	12.60	20231016	0.52	N	149950	500	81 억		150435	N	N	0	N	00	N
119	20240509	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12960	40	2	0.31	69693030	5378	7.35	12930	13030	12920	16790	9050	12920	12958.91	0.96	0	-938	13833	13376	13063	12606	12293	13605	12835	82	3870	500	9300	10	1	15607500	2023	42.08	1.30	12	0.03	308.00	9970.00	17230	20230613	-24.78	11510	20231016	12.60	14590	-11.17	20240105	11580	11.92	20240419	17230	-24.78	20230613	11510	12.60	20231016	0.52	N	149950	500	81 억		150435	N	N	0	N	00	N
120	20240509	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13010	90	2	0.70	45847430	3538	4.84	12930	13030	12920	16790	9050	12920	12958.57	0.96	0	-191	13833	13376	13063	12606	12293	13605	12835	82	3870	500	9300	10	1	15607500	2031	42.24	1.30	12	0.02	308.00	9970.00	17230	20230613	-24.49	11510	20231016	13.03	14590	-10.83	20240105	11580	12.35	20240419	17230	-24.49	20230613	11510	13.03	20231016	0.52	N	149950	500	81 억		150435	N	N	0	N	00	N
121	20240509	090722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13000	80	2	0.62	2142540	165	0.23	12930	13030	12930	16790	9050	12920	12985.09	0.96	0	-7	13833	13376	13063	12606	12293	13605	12835	82	3870	500	9300	10	1	15607500	2029	42.21	1.30	12	0.00	308.00	9970.00	17230	20230613	-24.55	11510	20231016	12.95	14590	-10.90	20240105	11580	12.26	20240419	17230	-24.55	20230613	11510	12.95	20231016	0.52	N	149950	500	81 억		150435	N	N	0	N	00	N
122	20240508	160717	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	12920	240	2	1.89	963746530	73134	1219.71	12750	13520	12750	16480	8880	12680	13177.82	0.93	0	4225	12993	12836	12733	12576	12473	12785	12525	82	3800	500	9120	10	1	15607500	2016	41.95	1.30	12	0.47	308.00	9970.00	17230	20230613	-25.01	11510	20231016	12.25	14590	-11.45	20240105	11580	11.57	20240419	17230	-25.01	20230613	11510	12.25	20231016	0.52	N	149950	500	81 억		145716	N	N	0	N	00	N
123	20240508	150723	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	12940	260	2	2.05	918957190	69671	1161.96	12750	13520	12750	16480	8880	12680	13189.95	0.93	0	3993	12993	12836	12733	12576	12473	12785	12525	82	3800	500	9120	10	1	15607500	2020	42.01	1.30	12	0.45	308.00	9970.00	17230	20230613	-24.90	11510	20231016	12.42	14590	-11.31	20240105	11580	11.74	20240419	17230	-24.90	20230613	11510	12.42	20231016	0.52	N	149950	500	81 억		145716	N	N	0	N	00	N
124	20240508	140716	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	13070	390	2	3.08	858125350	64994	1083.96	12750	13520	12750	16480	8880	12680	13203.15	0.93	0	3411	12993	12836	12733	12576	12473	12785	12525	82	3800	500	9120	10	1	15607500	2040	42.44	1.31	12	0.42	308.00	9970.00	17230	20230613	-24.14	11510	20231016	13.55	14590	-10.42	20240105	11580	12.87	20240419	17230	-24.14	20230613	11510	13.55	20231016	0.52	N	149950	500	81 억		145716	N	N	0	N	00	N
125	20240508	130714	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	13020	340	2	2.68	822617360	62284	1038.76	12750	13520	12750	16480	8880	12680	13207.52	0.93	0	3467	12993	12836	12733	12576	12473	12785	12525	82	3800	500	9120	10	1	15607500	2032	42.27	1.31	12	0.40	308.00	9970.00	17230	20230613	-24.43	11510	20231016	13.12	14590	-10.76	20240105	11580	12.44	20240419	17230	-24.43	20230613	11510	13.12	20231016	0.52	N	149950	500	81 억		145716	N	N	0	N	00	N
126	20240508	120715	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	13190	510	2	4.02	704614360	53242	887.96	12750	13520	12750	16480	8880	12680	13234.18	0.93	0	4876	12993	12836	12733	12576	12473	12785	12525	82	3800	500	9120	10	1	15607500	2059	42.82	1.32	12	0.34	308.00	9970.00	17230	20230613	-23.45	11510	20231016	14.60	14590	-9.60	20240105	11580	13.90	20240419	17230	-23.45	20230613	11510	14.60	20231016	0.52	N	149950	500	81 억		145716	N	N	0	N	00	N
127	20240508	110754	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	13190	510	2	4.02	630806770	47638	794.50	12750	13520	12750	16480	8880	12680	13241.67	0.93	0	5593	12993	12836	12733	12576	12473	12785	12525	82	3800	500	9120	10	1	15607500	2059	42.82	1.32	12	0.31	308.00	9970.00	17230	20230613	-23.45	11510	20231016	14.60	14590	-9.60	20240105	11580	13.90	20240419	17230	-23.45	20230613	11510	14.60	20231016	0.52	N	149950	500	81 억		145716	N	N	0	N	00	N
128	20240508	100723	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	13200	520	2	4.10	582997480	44018	734.12	12750	13520	12750	16480	8880	12680	13244.52	0.93	0	5190	12993	12836	12733	12576	12473	12785	12525	82	3800	500	9120	10	1	15607500	2060	42.86	1.32	12	0.28	308.00	9970.00	17230	20230613	-23.39	11510	20231016	14.68	14590	-9.53	20240105	11580	13.99	20240419	17230	-23.39	20230613	11510	14.68	20231016	0.52	N	149950	500	81 억		145716	N	N	0	N	00	N
129	20240508	090725	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	13050	370	2	2.92	70061030	5398	90.03	12750	13050	12750	16480	8880	12680	12979.07	0.93	0	2249	12993	12836	12733	12576	12473	12785	12525	82	3800	500	9120	10	1	15607500	2037	42.37	1.31	12	0.03	308.00	9970.00	17230	20230613	-24.26	11510	20231016	13.38	14590	-10.56	20240105	11580	12.69	20240419	17230	-24.26	20230613	11510	13.38	20231016	0.52	N	149950	500	81 억		145716	N	N	0	N	00	N
130	20240503	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12760	-70	5	-0.55	34456630	2707	20.21	12710	12830	12600	16670	8990	12830	12726.37	0.94	0	-32	13183	13006	12713	12536	12243	13095	12625	82	3840	500	9230	10	1	15607500	1992	41.43	1.28	12	0.02	308.00	9970.00	17230	20230613	-25.94	11510	20231016	10.86	14590	-12.54	20240105	11580	10.19	20240419	17230	-25.94	20230613	11510	10.86	20231016	0.52	N	149950	500	81 억		146484	N	N	0	N	00	N
131	20240503	150738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12650	-180	5	-1.40	28979020	2277	17.00	12710	12830	12600	16670	8990	12830	12726.84	0.94	0	36	13183	13006	12713	12536	12243	13095	12625	82	3840	500	9230	10	1	15607500	1974	41.07	1.27	12	0.01	308.00	9970.00	17230	20230613	-26.58	11510	20231016	9.90	14590	-13.30	20240105	11580	9.24	20240419	17230	-26.58	20230613	11510	9.90	20231016	0.52	N	149950	500	81 억		146484	N	N	0	N	00	N
132	20240503	140738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12700	-130	5	-1.01	25888720	2033	15.18	12710	12830	12600	16670	8990	12830	12734.24	0.94	0	-109	13183	13006	12713	12536	12243	13095	12625	82	3840	500	9230	10	1	15607500	1982	41.23	1.27	12	0.01	308.00	9970.00	17230	20230613	-26.29	11510	20231016	10.34	14590	-12.95	20240105	11580	9.67	20240419	17230	-26.29	20230613	11510	10.34	20231016	0.52	N	149950	500	81 억		146484	N	N	0	N	00	N
133	20240503	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12760	-70	5	-0.55	22140480	1738	12.98	12710	12830	12600	16670	8990	12830	12739.06	0.94	0	-108	13183	13006	12713	12536	12243	13095	12625	82	3840	500	9230	10	1	15607500	1992	41.43	1.28	12	0.01	308.00	9970.00	17230	20230613	-25.94	11510	20231016	10.86	14590	-12.54	20240105	11580	10.19	20240419	17230	-25.94	20230613	11510	10.86	20231016	0.52	N	149950	500	81 억		146484	N	N	0	N	00	N
134	20240503	120735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12830	0	3	0.00	14259140	1120	8.36	12710	12830	12600	16670	8990	12830	12731.38	0.94	0	-118	13183	13006	12713	12536	12243	13095	12625	82	3840	500	9230	10	1	15607500	2002	41.66	1.29	12	0.01	308.00	9970.00	17230	20230613	-25.54	11510	20231016	11.47	14590	-12.06	20240105	11580	10.79	20240419	17230	-25.54	20230613	11510	11.47	20231016	0.52	N	149950	500	81 억		146484	N	N	0	N	00	N
135	20240503	110734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12770	-60	5	-0.47	10657380	838	6.26	12710	12830	12600	16670	8990	12830	12717.64	0.94	0	32	13183	13006	12713	12536	12243	13095	12625	82	3840	500	9230	10	1	15607500	1993	41.46	1.28	12	0.01	308.00	9970.00	17230	20230613	-25.89	11510	20231016	10.95	14590	-12.47	20240105	11580	10.28	20240419	17230	-25.89	20230613	11510	10.95	20231016	0.52	N	149950	500	81 억		146484	N	N	0	N	00	N
136	20240503	100731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12710	-120	5	-0.94	7203760	568	4.24	12710	12830	12600	16670	8990	12830	12682.68	0.94	0	-4	13183	13006	12713	12536	12243	13095	12625	82	3840	500	9230	10	1	15607500	1984	41.27	1.27	12	0.00	308.00	9970.00	17230	20230613	-26.23	11510	20231016	10.43	14590	-12.89	20240105	11580	9.76	20240419	17230	-26.23	20230613	11510	10.43	20231016	0.52	N	149950	500	81 억		146484	N	N	0	N	00	N
137	20240503	090731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12760	-70	5	-0.55	5326320	421	3.14	12710	12760	12600	16670	8990	12830	12651.59	0.94	0	-7	13183	13006	12713	12536	12243	13095	12625	82	3840	500	9230	10	1	15607500	1992	41.43	1.28	12	0.00	308.00	9970.00	17230	20230613	-25.94	11510	20231016	10.86	14590	-12.54	20240105	11580	10.19	20240419	17230	-25.94	20230613	11510	10.86	20231016	0.52	N	149950	500	81 억		146484	N	N	0	N	00	N
138	20240502	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12830	330	2	2.64	171068700	13392	210.37	12420	12890	12420	16250	8750	12500	12773.95	0.94	0	626	12780	12640	12560	12420	12340	12600	12380	82	3750	500	9000	10	1	15607500	2002	41.66	1.29	12	0.09	308.00	9970.00	17230	20230613	-25.54	11510	20231016	11.47	14590	-12.06	20240105	11580	10.79	20240419	17230	-25.54	20230613	11510	11.47	20231016	0.53	N	149950	500	81 억		146004	N	N	0	N	00	N
139	20240502	150730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12800	300	2	2.40	162607410	12731	199.98	12420	12890	12420	16250	8750	12500	12772.56	0.94	0	587	12780	12640	12560	12420	12340	12600	12380	82	3750	500	9000	10	1	15607500	1998	41.56	1.28	12	0.08	308.00	9970.00	17230	20230613	-25.71	11510	20231016	11.21	14590	-12.27	20240105	11580	10.54	20240419	17230	-25.71	20230613	11510	11.21	20231016	0.53	N	149950	500	81 억		146004	N	N	0	N	00	N
140	20240502	140727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12880	380	2	3.04	130247420	10206	160.32	12420	12890	12420	16250	8750	12500	12761.85	0.94	0	182	12780	12640	12560	12420	12340	12600	12380	82	3750	500	9000	10	1	15607500	2010	41.82	1.29	12	0.07	308.00	9970.00	17230	20230613	-25.25	11510	20231016	11.90	14590	-11.72	20240105	11580	11.23	20240419	17230	-25.25	20230613	11510	11.90	20231016	0.53	N	149950	500	81 억		146004	N	N	0	N	00	N
141	20240502	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12800	300	2	2.40	76110850	5991	94.11	12420	12800	12420	16250	8750	12500	12704.20	0.94	0	-94	12780	12640	12560	12420	12340	12600	12380	82	3750	500	9000	10	1	15607500	1998	41.56	1.28	12	0.04	308.00	9970.00	17230	20230613	-25.71	11510	20231016	11.21	14590	-12.27	20240105	11580	10.54	20240419	17230	-25.71	20230613	11510	11.21	20231016	0.53	N	149950	500	81 억		146004	N	N	0	N	00	N
142	20240502	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12620	120	2	0.96	27366740	2178	34.21	12420	12620	12420	16250	8750	12500	12565.08	0.94	0	221	12780	12640	12560	12420	12340	12600	12380	82	3750	500	9000	10	1	15607500	1970	40.97	1.27	12	0.01	308.00	9970.00	17230	20230613	-26.76	11510	20231016	9.64	14590	-13.50	20240105	11580	8.98	20240419	17230	-26.76	20230613	11510	9.64	20231016	0.53	N	149950	500	81 억		146004	N	N	0	N	00	N
143	20240502	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12600	100	2	0.80	22589620	1799	28.26	12420	12620	12420	16250	8750	12500	12556.76	0.94	0	-136	12780	12640	12560	12420	12340	12600	12380	82	3750	500	9000	10	1	15607500	1967	40.91	1.26	12	0.01	308.00	9970.00	17230	20230613	-26.87	11510	20231016	9.47	14590	-13.64	20240105	11580	8.81	20240419	17230	-26.87	20230613	11510	9.47	20231016	0.53	N	149950	500	81 억		146004	N	N	0	N	00	N
144	20240502	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12550	50	2	0.40	9116070	728	11.44	12420	12620	12420	16250	8750	12500	12522.07	0.94	0	-95	12780	12640	12560	12420	12340	12600	12380	82	3750	500	9000	10	1	15607500	1959	40.75	1.26	12	0.00	308.00	9970.00	17230	20230613	-27.16	11510	20231016	9.04	14590	-13.98	20240105	11580	8.38	20240419	17230	-27.16	20230613	11510	9.04	20231016	0.53	N	149950	500	81 억		146004	N	N	0	N	00	N
145	20240502	090720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12420	-80	5	-0.64	136620	11	0.17	12420	12420	12420	16250	8750	12500	12420.00	0.94	0	0	12780	12640	12560	12420	12340	12600	12380	82	3750	500	9000	10	1	15607500	1938	40.32	1.25	12	0.00	308.00	9970.00	17230	20230613	-27.92	11510	20231016	7.91	14590	-14.87	20240105	11580	7.25	20240419	17230	-27.92	20230613	11510	7.91	20231016	0.53	N	149950	500	81 억		146004	N	N	0	N	00	N