KissMeData/193250/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	160946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	22	2	3.22	44859124	64936	184.68	683	707	678	887	479	683	690.82	0.39	0	500	693	688	684	679	675	686	677	63	204	100	470	1	1	63323377	446	-3.25	0.60	12	0.10	-217.00	1170.00	1378	20230607	-48.84	657	20240527	7.31	977	-27.84	20240111	657	7.31	20240527	1378	-48.84	20230607	657	7.31	20240527	1.29	N	193250	100	63 억		245556	N	N	0	N	00	N
3	20240531	150944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	706	23	2	3.37	43922462	63605	180.89	683	707	678	887	479	683	690.55	0.39	0	-358	693	688	684	679	675	686	677	63	204	100	470	1	1	63323377	447	-3.25	0.60	12	0.10	-217.00	1170.00	1378	20230607	-48.77	657	20240527	7.46	977	-27.74	20240111	657	7.46	20240527	1378	-48.77	20230607	657	7.46	20240527	1.29	N	193250	100	63 억		245556	N	N	0	N	00	N
4	20240531	140944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	699	16	2	2.34	35697688	51915	147.65	683	702	678	887	479	683	687.62	0.39	0	-1026	693	688	684	679	675	686	677	63	204	100	470	1	1	63323377	443	-3.22	0.60	12	0.08	-217.00	1170.00	1378	20230607	-49.27	657	20240527	6.39	977	-28.45	20240111	657	6.39	20240527	1378	-49.27	20230607	657	6.39	20240527	1.29	N	193250	100	63 억		245556	N	N	0	N	00	N
5	20240531	130947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	17	2	2.49	34758291	50573	143.83	683	702	678	887	479	683	687.29	0.39	0	-1070	693	688	684	679	675	686	677	63	204	100	470	1	1	63323377	443	-3.23	0.60	12	0.08	-217.00	1170.00	1378	20230607	-49.20	657	20240527	6.54	977	-28.35	20240111	657	6.54	20240527	1378	-49.20	20230607	657	6.54	20240527	1.29	N	193250	100	63 억		245556	N	N	0	N	00	N
6	20240531	120953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	17	2	2.49	33846410	49270	140.12	683	702	678	887	479	683	686.96	0.39	0	-1070	693	688	684	679	675	686	677	63	204	100	470	1	1	63323377	443	-3.23	0.60	12	0.08	-217.00	1170.00	1378	20230607	-49.20	657	20240527	6.54	977	-28.35	20240111	657	6.54	20240527	1378	-49.20	20230607	657	6.54	20240527	1.29	N	193250	100	63 억		245556	N	N	0	N	00	N
7	20240531	110947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	694	11	2	1.61	23860840	34996	99.53	683	700	678	887	479	683	681.82	0.39	0	-260	693	688	684	679	675	686	677	63	204	100	470	1	1	63323377	439	-3.20	0.59	12	0.06	-217.00	1170.00	1378	20230607	-49.64	657	20240527	5.63	977	-28.97	20240111	657	5.63	20240527	1378	-49.64	20230607	657	5.63	20240527	1.29	N	193250	100	63 억		245556	N	N	0	N	00	N
8	20240531	100947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	693	10	2	1.46	20556291	30233	85.98	683	700	678	887	479	683	679.93	0.39	0	-286	693	688	684	679	675	686	677	63	204	100	470	1	1	63323377	439	-3.19	0.59	12	0.05	-217.00	1170.00	1378	20230607	-49.71	657	20240527	5.48	977	-29.07	20240111	657	5.48	20240527	1378	-49.71	20230607	657	5.48	20240527	1.29	N	193250	100	63 억		245556	N	N	0	N	00	N
9	20240531	090947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	682	-1	5	-0.15	522494	765	2.18	683	683	682	887	479	683	683.00	0.39	0	-110	693	688	684	679	675	686	677	63	204	100	470	1	1	63323377	432	-3.14	0.58	12	0.00	-217.00	1170.00	1378	20230607	-50.51	657	20240527	3.81	977	-30.19	20240111	657	3.81	20240527	1378	-50.51	20230607	657	3.81	20240527	1.29	N	193250	100	63 억		245556	N	N	0	N	00	N
10	20240530	160940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	-3	5	-0.44	24039650	35107	68.42	686	689	680	891	481	686	684.78	0.39	0	-1811	714	699	691	676	668	696	673	63	205	100	480	1	1	63323377	432	-3.15	0.58	12	0.06	-217.00	1170.00	1378	20230607	-50.44	657	20240527	3.96	977	-30.09	20240111	657	3.96	20240527	1378	-50.44	20230607	657	3.96	20240527	1.22	N	193250	100	63 억		247367	N	N	0	N	00	N
11	20240530	150943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	689	3	2	0.44	19022745	27771	54.12	686	689	680	891	481	686	684.99	0.39	0	-1545	714	699	691	676	668	696	673	63	205	100	480	1	1	63323377	436	-3.18	0.59	12	0.04	-217.00	1170.00	1378	20230607	-50.00	657	20240527	4.87	977	-29.48	20240111	657	4.87	20240527	1378	-50.00	20230607	657	4.87	20240527	1.22	N	193250	100	63 억		247367	N	N	0	N	00	N
12	20240530	140941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	687	1	2	0.15	15348692	22420	43.69	686	688	680	891	481	686	684.60	0.39	0	-1545	714	699	691	676	668	696	673	63	205	100	480	1	1	63323377	435	-3.17	0.59	12	0.04	-217.00	1170.00	1378	20230607	-50.15	657	20240527	4.57	977	-29.68	20240111	657	4.57	20240527	1378	-50.15	20230607	657	4.57	20240527	1.22	N	193250	100	63 억		247367	N	N	0	N	00	N
13	20240530	130944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	688	2	2	0.29	13355235	19506	38.01	686	688	680	891	481	686	684.67	0.39	0	-1572	714	699	691	676	668	696	673	63	205	100	480	1	1	63323377	436	-3.17	0.59	12	0.03	-217.00	1170.00	1378	20230607	-50.07	657	20240527	4.72	977	-29.58	20240111	657	4.72	20240527	1378	-50.07	20230607	657	4.72	20240527	1.22	N	193250	100	63 억		247367	N	N	0	N	00	N
14	20240530	120941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	-3	5	-0.44	13289877	19411	37.83	686	688	680	891	481	686	684.66	0.39	0	-1572	714	699	691	676	668	696	673	63	205	100	480	1	1	63323377	432	-3.15	0.58	12	0.03	-217.00	1170.00	1378	20230607	-50.44	657	20240527	3.96	977	-30.09	20240111	657	3.96	20240527	1378	-50.44	20230607	657	3.96	20240527	1.22	N	193250	100	63 억		247367	N	N	0	N	00	N
15	20240530	110942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	-2	5	-0.29	11324553	16538	32.23	686	688	680	891	481	686	684.76	0.39	0	-1542	714	699	691	676	668	696	673	63	205	100	480	1	1	63323377	433	-3.15	0.58	12	0.03	-217.00	1170.00	1378	20230607	-50.36	657	20240527	4.11	977	-29.99	20240111	657	4.11	20240527	1378	-50.36	20230607	657	4.11	20240527	1.22	N	193250	100	63 억		247367	N	N	0	N	00	N
16	20240530	100946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	0	3	0.00	3887077	5702	11.11	686	686	680	891	481	686	681.70	0.39	0	-966	714	699	691	676	668	696	673	63	205	100	480	1	1	63323377	434	-3.16	0.59	12	0.01	-217.00	1170.00	1378	20230607	-50.22	657	20240527	4.41	977	-29.79	20240111	657	4.41	20240527	1378	-50.22	20230607	657	4.41	20240527	1.22	N	193250	100	63 억		247367	N	N	0	N	00	N
17	20240530	090942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	682	-4	5	-0.58	591723	863	1.68	686	686	681	891	481	686	685.66	0.39	0	-767	714	699	691	676	668	696	673	63	205	100	480	1	1	63323377	432	-3.14	0.58	12	0.00	-217.00	1170.00	1378	20230607	-50.51	657	20240527	3.81	977	-30.19	20240111	657	3.81	20240527	1378	-50.51	20230607	657	3.81	20240527	1.22	N	193250	100	63 억		247367	N	N	0	N	00	N
18	20240529	160935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	-2	5	-0.29	35226196	51214	48.47	688	706	683	894	482	688	687.82	0.39	0	-1748	738	712	693	667	648	726	681	63	206	100	480	1	1	63323377	434	-3.16	0.59	12	0.08	-217.00	1170.00	1378	20230607	-50.22	657	20240527	4.41	977	-29.79	20240111	657	4.41	20240527	1378	-50.22	20230607	657	4.41	20240527	1.20	N	193250	100	63 억		249115	N	N	0	N	00	N
19	20240529	150934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	685	-3	5	-0.44	33969362	49382	46.74	688	706	683	894	482	688	687.89	0.39	0	-1506	738	712	693	667	648	726	681	63	206	100	480	1	1	63323377	434	-3.16	0.59	12	0.08	-217.00	1170.00	1378	20230607	-50.29	657	20240527	4.26	977	-29.89	20240111	657	4.26	20240527	1378	-50.29	20230607	657	4.26	20240527	1.20	N	193250	100	63 억		249115	N	N	0	N	00	N
20	20240529	140935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	688	0	3	0.00	28227371	41012	38.82	688	706	683	894	482	688	688.27	0.39	0	-1145	738	712	693	667	648	726	681	63	206	100	480	1	1	63323377	436	-3.17	0.59	12	0.06	-217.00	1170.00	1378	20230607	-50.07	657	20240527	4.72	977	-29.58	20240111	657	4.72	20240527	1378	-50.07	20230607	657	4.72	20240527	1.20	N	193250	100	63 억		249115	N	N	0	N	00	N
21	20240529	130937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	690	2	2	0.29	19165411	27823	26.33	688	706	683	894	482	688	688.83	0.39	0	-1047	738	712	693	667	648	726	681	63	206	100	480	1	1	63323377	437	-3.18	0.59	12	0.04	-217.00	1170.00	1378	20230607	-49.93	657	20240527	5.02	977	-29.38	20240111	657	5.02	20240527	1378	-49.93	20230607	657	5.02	20240527	1.20	N	193250	100	63 억		249115	N	N	0	N	00	N
22	20240529	120939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	689	1	2	0.15	12735057	18463	17.48	688	706	683	894	482	688	689.76	0.39	0	-1180	738	712	693	667	648	726	681	63	206	100	480	1	1	63323377	436	-3.18	0.59	12	0.03	-217.00	1170.00	1378	20230607	-50.00	657	20240527	4.87	977	-29.48	20240111	657	4.87	20240527	1378	-50.00	20230607	657	4.87	20240527	1.20	N	193250	100	63 억		249115	N	N	0	N	00	N
23	20240529	110937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	688	0	3	0.00	5323271	7727	7.31	688	706	683	894	482	688	688.92	0.39	0	-1702	738	712	693	667	648	726	681	63	206	100	480	1	1	63323377	436	-3.17	0.59	12	0.01	-217.00	1170.00	1378	20230607	-50.07	657	20240527	4.72	977	-29.58	20240111	657	4.72	20240527	1378	-50.07	20230607	657	4.72	20240527	1.20	N	193250	100	63 억		249115	N	N	0	N	00	N
24	20240529	100933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	688	0	3	0.00	4662751	6767	6.40	688	706	683	894	482	688	689.04	0.39	0	-1702	738	712	693	667	648	726	681	63	206	100	480	1	1	63323377	436	-3.17	0.59	12	0.01	-217.00	1170.00	1378	20230607	-50.07	657	20240527	4.72	977	-29.58	20240111	657	4.72	20240527	1378	-50.07	20230607	657	4.72	20240527	1.20	N	193250	100	63 억		249115	N	N	0	N	00	N
25	20240529	090931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	693	5	2	0.73	482153	693	0.66	688	706	688	894	482	688	695.75	0.39	0	-560	738	712	693	667	648	726	681	63	206	100	480	1	1	63323377	439	-3.19	0.59	12	0.00	-217.00	1170.00	1378	20230607	-49.71	657	20240527	5.48	977	-29.07	20240111	657	5.48	20240527	1378	-49.71	20230607	657	5.48	20240527	1.20	N	193250	100	63 억		249115	N	N	0	N	00	N
26	20240528	160928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	688	14	2	2.08	72884142	105599	46.44	674	719	674	876	472	674	690.20	0.39	0	-194	706	689	673	656	640	698	665	63	202	100	470	1	1	63323377	436	-3.17	0.59	12	0.17	-217.00	1170.00	1378	20230607	-50.07	657	20240527	4.72	977	-29.58	20240111	657	4.72	20240527	1378	-50.07	20230607	657	4.72	20240527	1.21	N	193250	100	63 억		249279	N	N	0	N	00	N
27	20240528	150930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	692	18	2	2.67	67685984	98059	43.12	674	719	674	876	472	674	690.26	0.39	0	-353	706	689	673	656	640	698	665	63	202	100	470	1	1	63323377	438	-3.19	0.59	12	0.15	-217.00	1170.00	1378	20230607	-49.78	657	20240527	5.33	977	-29.17	20240111	657	5.33	20240527	1378	-49.78	20230607	657	5.33	20240527	1.21	N	193250	100	63 억		249279	N	N	0	N	00	N
28	20240528	140932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	687	13	2	1.93	52440016	75936	33.40	674	719	674	876	472	674	690.58	0.39	0	1697	706	689	673	656	640	698	665	63	202	100	470	1	1	63323377	435	-3.17	0.59	12	0.12	-217.00	1170.00	1378	20230607	-50.15	657	20240527	4.57	977	-29.68	20240111	657	4.57	20240527	1378	-50.15	20230607	657	4.57	20240527	1.21	N	193250	100	63 억		249279	N	N	0	N	00	N
29	20240528	130928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	690	16	2	2.37	48641894	70430	30.97	674	719	674	876	472	674	690.64	0.39	0	2108	706	689	673	656	640	698	665	63	202	100	470	1	1	63323377	437	-3.18	0.59	12	0.11	-217.00	1170.00	1378	20230607	-49.93	657	20240527	5.02	977	-29.38	20240111	657	5.02	20240527	1378	-49.93	20230607	657	5.02	20240527	1.21	N	193250	100	63 억		249279	N	N	0	N	00	N
30	20240528	120928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	690	16	2	2.37	44927802	65053	28.61	674	719	674	876	472	674	690.63	0.39	0	938	706	689	673	656	640	698	665	63	202	100	470	1	1	63323377	437	-3.18	0.59	12	0.10	-217.00	1170.00	1378	20230607	-49.93	657	20240527	5.02	977	-29.38	20240111	657	5.02	20240527	1378	-49.93	20230607	657	5.02	20240527	1.21	N	193250	100	63 억		249279	N	N	0	N	00	N
31	20240528	110913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	699	25	2	3.71	30640048	44419	19.53	674	719	674	876	472	674	689.80	0.39	0	883	706	689	673	656	640	698	665	63	202	100	470	1	1	63323377	443	-3.22	0.60	12	0.07	-217.00	1170.00	1378	20230607	-49.27	657	20240527	6.39	977	-28.45	20240111	657	6.39	20240527	1378	-49.27	20230607	657	6.39	20240527	1.21	N	193250	100	63 억		249279	N	N	0	N	00	N
32	20240528	100929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	7	2	1.04	9257481	13630	5.99	674	692	674	876	472	674	679.20	0.39	0	-1402	706	689	673	656	640	698	665	63	202	100	470	1	1	63323377	431	-3.14	0.58	12	0.02	-217.00	1170.00	1378	20230607	-50.58	657	20240527	3.65	977	-30.30	20240111	657	3.65	20240527	1378	-50.58	20230607	657	3.65	20240527	1.21	N	193250	100	63 억		249279	N	N	0	N	00	N
33	20240528	090931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	9	2	1.34	362394	536	0.24	674	692	674	876	472	674	676.11	0.39	0	-52	706	689	673	656	640	698	665	63	202	100	470	1	1	63323377	432	-3.15	0.58	12	0.00	-217.00	1170.00	1378	20230607	-50.44	657	20240527	3.96	977	-30.09	20240111	657	3.96	20240527	1378	-50.44	20230607	657	3.96	20240527	1.21	N	193250	100	63 억		249279	N	N	0	N	00	N
34	20240527	160915	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	674	-27	5	-3.85	153432937	226785	486.42	657	690	657	911	491	701	676.56	0.39	0	418	711	705	702	696	693	704	695	63	210	100	490	1	1	63323377	427	-3.11	0.58	12	0.36	-217.00	1170.00	1378	20230607	-51.09	657	20240527	2.59	977	-31.01	20240111	657	2.59	20240527	1378	-51.09	20230607	657	2.59	20240527	1.22	N	193250	100	63 억		248896	N	N	0	N	00	N
35	20240527	150930	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	673	-28	5	-3.99	149646483	221163	474.36	657	690	657	911	491	701	676.63	0.39	0	457	711	705	702	696	693	704	695	63	210	100	490	1	1	63323377	426	-3.10	0.58	12	0.35	-217.00	1170.00	1378	20230607	-51.16	657	20240527	2.44	977	-31.12	20240111	657	2.44	20240527	1378	-51.16	20230607	657	2.44	20240527	1.22	N	193250	100	63 억		248896	N	N	0	N	00	N
36	20240527	140927	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	675	-26	5	-3.71	134097507	198021	424.73	657	690	657	911	491	701	677.19	0.39	0	943	711	705	702	696	693	704	695	63	210	100	490	1	1	63323377	427	-3.11	0.58	12	0.31	-217.00	1170.00	1378	20230607	-51.02	657	20240527	2.74	977	-30.91	20240111	657	2.74	20240527	1378	-51.02	20230607	657	2.74	20240527	1.22	N	193250	100	63 억		248896	N	N	0	N	00	N
37	20240527	130928	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	681	-20	5	-2.85	106555956	157290	337.37	657	690	657	911	491	701	677.45	0.39	0	1213	711	705	702	696	693	704	695	63	210	100	490	1	1	63323377	431	-3.14	0.58	12	0.25	-217.00	1170.00	1378	20230607	-50.58	657	20240527	3.65	977	-30.30	20240111	657	3.65	20240527	1378	-50.58	20230607	657	3.65	20240527	1.22	N	193250	100	63 억		248896	N	N	0	N	00	N
38	20240527	120928	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	685	-16	5	-2.28	93107062	137521	294.96	657	690	657	911	491	701	677.04	0.39	0	1213	711	705	702	696	693	704	695	63	210	100	490	1	1	63323377	434	-3.16	0.59	12	0.22	-217.00	1170.00	1378	20230607	-50.29	657	20240527	4.26	977	-29.89	20240111	657	4.26	20240527	1378	-50.29	20230607	657	4.26	20240527	1.22	N	193250	100	63 억		248896	N	N	0	N	00	N
39	20240527	110927	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	686	-15	5	-2.14	78226180	115744	248.26	657	690	657	911	491	701	675.86	0.39	0	1368	711	705	702	696	693	704	695	63	210	100	490	1	1	63323377	434	-3.16	0.59	12	0.18	-217.00	1170.00	1378	20230607	-50.22	657	20240527	4.41	977	-29.79	20240111	657	4.41	20240527	1378	-50.22	20230607	657	4.41	20240527	1.22	N	193250	100	63 억		248896	N	N	0	N	00	N
40	20240527	100926	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	685	-16	5	-2.28	51396068	76538	164.16	657	690	657	911	491	701	671.51	0.39	0	1944	711	705	702	696	693	704	695	63	210	100	490	1	1	63323377	434	-3.16	0.59	12	0.12	-217.00	1170.00	1378	20230607	-50.29	657	20240527	4.26	977	-29.89	20240111	657	4.26	20240527	1378	-50.29	20230607	657	4.26	20240527	1.22	N	193250	100	63 억		248896	N	N	0	N	00	N
41	20240527	090927	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	678	-23	5	-3.28	32438373	48822	104.72	657	690	657	911	491	701	664.42	0.39	0	-782	711	705	702	696	693	704	695	63	210	100	490	1	1	63323377	429	-3.12	0.58	12	0.08	-217.00	1170.00	1378	20230607	-50.80	657	20240527	3.20	977	-30.60	20240111	657	3.20	20240527	1378	-50.80	20230607	657	3.20	20240527	1.22	N	193250	100	63 억		248896	N	N	0	N	00	N
42	20240524	160835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	701	-5	5	-0.71	32702658	46622	87.94	702	708	699	917	495	706	701.44	0.40	0	-2778	723	714	709	700	695	712	698	63	211	100	490	1	1	63323377	444	-3.23	0.60	12	0.07	-217.00	1170.00	1378	20230607	-49.13	691	20240426	1.45	977	-28.25	20240111	691	1.45	20240426	1378	-49.13	20230607	691	1.45	20240426	1.22	N	193250	100	63 억		251704	N	N	0	N	00	N
43	20240524	150836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	701	-5	5	-0.71	30883690	44024	83.04	702	708	699	917	495	706	701.52	0.40	0	-2488	723	714	709	700	695	712	698	63	211	100	490	1	1	63323377	444	-3.23	0.60	12	0.07	-217.00	1170.00	1378	20230607	-49.13	691	20240426	1.45	977	-28.25	20240111	691	1.45	20240426	1378	-49.13	20230607	691	1.45	20240426	1.22	N	193250	100	63 억		251704	N	N	0	N	00	N
44	20240524	140841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	-6	5	-0.85	24524056	34944	65.91	702	708	699	917	495	706	701.81	0.40	0	-2488	723	714	709	700	695	712	698	63	211	100	490	1	1	63323377	443	-3.23	0.60	12	0.06	-217.00	1170.00	1378	20230607	-49.20	691	20240426	1.30	977	-28.35	20240111	691	1.30	20240426	1378	-49.20	20230607	691	1.30	20240426	1.22	N	193250	100	63 억		251704	N	N	0	N	00	N
45	20240524	130837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	703	-3	5	-0.42	18482941	26328	49.66	702	708	699	917	495	706	702.03	0.40	0	-2488	723	714	709	700	695	712	698	63	211	100	490	1	1	63323377	445	-3.24	0.60	12	0.04	-217.00	1170.00	1378	20230607	-48.98	691	20240426	1.74	977	-28.05	20240111	691	1.74	20240426	1378	-48.98	20230607	691	1.74	20240426	1.22	N	193250	100	63 억		251704	N	N	0	N	00	N
46	20240524	120839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	704	-2	5	-0.28	15005979	21382	40.33	702	708	699	917	495	706	701.80	0.40	0	-2488	723	714	709	700	695	712	698	63	211	100	490	1	1	63323377	446	-3.24	0.60	12	0.03	-217.00	1170.00	1378	20230607	-48.91	691	20240426	1.88	977	-27.94	20240111	691	1.88	20240426	1378	-48.91	20230607	691	1.88	20240426	1.22	N	193250	100	63 억		251704	N	N	0	N	00	N
47	20240524	110836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	703	-3	5	-0.42	14738062	21001	39.61	702	708	699	917	495	706	701.78	0.40	0	-2488	723	714	709	700	695	712	698	63	211	100	490	1	1	63323377	445	-3.24	0.60	12	0.03	-217.00	1170.00	1378	20230607	-48.98	691	20240426	1.74	977	-28.05	20240111	691	1.74	20240426	1378	-48.98	20230607	691	1.74	20240426	1.22	N	193250	100	63 억		251704	N	N	0	N	00	N
48	20240524	100843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	-1	5	-0.14	13011283	18547	34.99	702	708	699	917	495	706	701.53	0.40	0	-1894	723	714	709	700	695	712	698	63	211	100	490	1	1	63323377	446	-3.25	0.60	12	0.03	-217.00	1170.00	1378	20230607	-48.84	691	20240426	2.03	977	-27.84	20240111	691	2.03	20240426	1378	-48.84	20230607	691	2.03	20240426	1.22	N	193250	100	63 억		251704	N	N	0	N	00	N
49	20240524	090838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	706	0	3	0.00	4793438	6815	12.86	702	708	702	917	495	706	703.37	0.40	0	-2214	723	714	709	700	695	712	698	63	211	100	490	1	1	63323377	447	-3.25	0.60	12	0.01	-217.00	1170.00	1378	20230607	-48.77	691	20240426	2.17	977	-27.74	20240111	691	2.17	20240426	1378	-48.77	20230607	691	2.17	20240426	1.22	N	193250	100	63 억		251704	N	N	0	N	00	N
50	20240523	160835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	706	-13	5	-1.81	34882306	49337	148.48	718	718	704	934	504	719	707.02	0.40	0	-1250	729	723	718	712	707	721	710	63	215	100	500	1	1	63323377	447	-3.25	0.60	12	0.08	-217.00	1170.00	1378	20230607	-48.77	691	20240426	2.17	977	-27.74	20240111	691	2.17	20240426	1378	-48.77	20230607	691	2.17	20240426	1.22	N	193250	100	63 억		252914	N	N	0	N	00	N
51	20240523	150839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	707	-12	5	-1.67	30467517	43079	129.65	718	718	704	934	504	719	707.25	0.40	0	-1240	729	723	718	712	707	721	710	63	215	100	500	1	1	63323377	448	-3.26	0.60	12	0.07	-217.00	1170.00	1378	20230607	-48.69	691	20240426	2.32	977	-27.64	20240111	691	2.32	20240426	1378	-48.69	20230607	691	2.32	20240426	1.22	N	193250	100	63 억		252914	N	N	0	N	00	N
52	20240523	140842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	706	-13	5	-1.81	26648655	37669	113.37	718	718	704	934	504	719	707.44	0.40	0	-1131	729	723	718	712	707	721	710	63	215	100	500	1	1	63323377	447	-3.25	0.60	12	0.06	-217.00	1170.00	1378	20230607	-48.77	691	20240426	2.17	977	-27.74	20240111	691	2.17	20240426	1378	-48.77	20230607	691	2.17	20240426	1.22	N	193250	100	63 억		252914	N	N	0	N	00	N
53	20240523	130840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	704	-15	5	-2.09	19750042	27903	83.98	718	718	704	934	504	719	707.81	0.40	0	-1046	729	723	718	712	707	721	710	63	215	100	500	1	1	63323377	446	-3.24	0.60	12	0.04	-217.00	1170.00	1378	20230607	-48.91	691	20240426	1.88	977	-27.94	20240111	691	1.88	20240426	1378	-48.91	20230607	691	1.88	20240426	1.22	N	193250	100	63 억		252914	N	N	0	N	00	N
54	20240523	120836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	-9	5	-1.25	10494349	14787	44.50	718	718	708	934	504	719	709.70	0.40	0	-816	729	723	718	712	707	721	710	63	215	100	500	1	1	63323377	450	-3.27	0.61	12	0.02	-217.00	1170.00	1378	20230607	-48.48	691	20240426	2.75	977	-27.33	20240111	691	2.75	20240426	1378	-48.48	20230607	691	2.75	20240426	1.22	N	193250	100	63 억		252914	N	N	0	N	00	N
55	20240523	110834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	712	-7	5	-0.97	6444733	9079	27.32	718	718	708	934	504	719	709.85	0.40	0	-610	729	723	718	712	707	721	710	63	215	100	500	1	1	63323377	451	-3.28	0.61	12	0.01	-217.00	1170.00	1378	20230607	-48.33	691	20240426	3.04	977	-27.12	20240111	691	3.04	20240426	1378	-48.33	20230607	691	3.04	20240426	1.22	N	193250	100	63 억		252914	N	N	0	N	00	N
56	20240523	100836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	-9	5	-1.25	3898170	5487	16.51	718	718	708	934	504	719	710.44	0.40	0	-428	729	723	718	712	707	721	710	63	215	100	500	1	1	63323377	450	-3.27	0.61	12	0.01	-217.00	1170.00	1378	20230607	-48.48	691	20240426	2.75	977	-27.33	20240111	691	2.75	20240426	1378	-48.48	20230607	691	2.75	20240426	1.22	N	193250	100	63 억		252914	N	N	0	N	00	N
57	20240523	090839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	711	-8	5	-1.11	279081	391	1.18	718	718	711	934	504	719	713.76	0.40	0	-388	729	723	718	712	707	721	710	63	215	100	500	1	1	63323377	450	-3.28	0.61	12	0.00	-217.00	1170.00	1378	20230607	-48.40	691	20240426	2.89	977	-27.23	20240111	691	2.89	20240426	1378	-48.40	20230607	691	2.89	20240426	1.22	N	193250	100	63 억		252914	N	N	0	N	00	N
58	20240522	160827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	719	-4	5	-0.55	23806708	33218	133.26	723	724	713	939	507	723	716.68	0.40	0	-1222	736	729	723	716	710	729	716	63	216	100	500	1	1	63323377	455	-3.31	0.61	12	0.05	-217.00	1170.00	1378	20230607	-47.82	691	20240426	4.05	977	-26.41	20240111	691	4.05	20240426	1378	-47.82	20230607	691	4.05	20240426	1.20	N	193250	100	63 억		254134	N	N	0	N	00	N
59	20240522	150834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	713	-10	5	-1.38	21051486	29372	117.83	723	724	713	939	507	723	716.72	0.40	0	-780	736	729	723	716	710	729	716	63	216	100	500	1	1	63323377	451	-3.29	0.61	12	0.05	-217.00	1170.00	1378	20230607	-48.26	691	20240426	3.18	977	-27.02	20240111	691	3.18	20240426	1378	-48.26	20230607	691	3.18	20240426	1.20	N	193250	100	63 억		254134	N	N	0	N	00	N
60	20240522	140834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	717	-6	5	-0.83	15532509	21645	86.83	723	724	716	939	507	723	717.60	0.40	0	-780	736	729	723	716	710	729	716	63	216	100	500	1	1	63323377	454	-3.30	0.61	12	0.03	-217.00	1170.00	1378	20230607	-47.97	691	20240426	3.76	977	-26.61	20240111	691	3.76	20240426	1378	-47.97	20230607	691	3.76	20240426	1.20	N	193250	100	63 억		254134	N	N	0	N	00	N
61	20240522	130832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	717	-6	5	-0.83	9763079	13596	54.54	723	724	716	939	507	723	718.08	0.40	0	-205	736	729	723	716	710	729	716	63	216	100	500	1	1	63323377	454	-3.30	0.61	12	0.02	-217.00	1170.00	1378	20230607	-47.97	691	20240426	3.76	977	-26.61	20240111	691	3.76	20240426	1378	-47.97	20230607	691	3.76	20240426	1.20	N	193250	100	63 억		254134	N	N	0	N	00	N
62	20240522	120936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	717	-6	5	-0.83	8569246	11931	47.86	723	724	716	939	507	723	718.23	0.40	0	-195	736	729	723	716	710	729	716	63	216	100	500	1	1	63323377	454	-3.30	0.61	12	0.02	-217.00	1170.00	1378	20230607	-47.97	691	20240426	3.76	977	-26.61	20240111	691	3.76	20240426	1378	-47.97	20230607	691	3.76	20240426	1.20	N	193250	100	63 억		254134	N	N	0	N	00	N
63	20240522	110836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	719	-4	5	-0.55	4863335	6768	27.15	723	724	716	939	507	723	718.58	0.40	0	-195	736	729	723	716	710	729	716	63	216	100	500	1	1	63323377	455	-3.31	0.61	12	0.01	-217.00	1170.00	1378	20230607	-47.82	691	20240426	4.05	977	-26.41	20240111	691	4.05	20240426	1378	-47.82	20230607	691	4.05	20240426	1.20	N	193250	100	63 억		254134	N	N	0	N	00	N
64	20240522	100833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	721	-2	5	-0.28	4164327	5796	23.25	723	724	716	939	507	723	718.48	0.40	0	-193	736	729	723	716	710	729	716	63	216	100	500	1	1	63323377	457	-3.32	0.62	12	0.01	-217.00	1170.00	1378	20230607	-47.68	691	20240426	4.34	977	-26.20	20240111	691	4.34	20240426	1378	-47.68	20230607	691	4.34	20240426	1.20	N	193250	100	63 억		254134	N	N	0	N	00	N
65	20240522	090834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	722	-1	5	-0.14	1527872	2127	8.53	723	724	716	939	507	723	718.32	0.40	0	-167	736	729	723	716	710	729	716	63	216	100	500	1	1	63323377	457	-3.33	0.62	12	0.00	-217.00	1170.00	1378	20230607	-47.61	691	20240426	4.49	977	-26.10	20240111	691	4.49	20240426	1378	-47.61	20230607	691	4.49	20240426	1.20	N	193250	100	63 억		254134	N	N	0	N	00	N
66	20240521	160824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	723	1	2	0.14	17467894	24188	33.77	723	730	717	938	506	722	722.15	0.40	0	-627	736	728	725	717	714	727	716	63	216	100	500	1	1	63323377	458	-3.33	0.62	12	0.04	-217.00	1170.00	1378	20230607	-47.53	691	20240426	4.63	977	-26.00	20240111	691	4.63	20240426	1378	-47.53	20230607	691	4.63	20240426	1.20	N	193250	100	63 억		254761	N	N	0	N	00	N
67	20240521	150830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	723	1	2	0.14	14309215	19815	27.66	723	730	717	938	506	722	722.14	0.40	0	-300	736	728	725	717	714	727	716	63	216	100	500	1	1	63323377	458	-3.33	0.62	12	0.03	-217.00	1170.00	1378	20230607	-47.53	691	20240426	4.63	977	-26.00	20240111	691	4.63	20240426	1378	-47.53	20230607	691	4.63	20240426	1.20	N	193250	100	63 억		254761	N	N	0	N	00	N
68	20240521	140829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	724	2	2	0.28	11621848	16074	22.44	723	730	718	938	506	722	723.02	0.40	0	-96	736	728	725	717	714	727	716	63	216	100	500	1	1	63323377	458	-3.34	0.62	12	0.03	-217.00	1170.00	1378	20230607	-47.46	691	20240426	4.78	977	-25.90	20240111	691	4.78	20240426	1378	-47.46	20230607	691	4.78	20240426	1.20	N	193250	100	63 억		254761	N	N	0	N	00	N
69	20240521	130829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	721	-1	5	-0.14	8477149	11704	16.34	723	730	720	938	506	722	724.30	0.40	0	-96	736	728	725	717	714	727	716	63	216	100	500	1	1	63323377	457	-3.32	0.62	12	0.02	-217.00	1170.00	1378	20230607	-47.68	691	20240426	4.34	977	-26.20	20240111	691	4.34	20240426	1378	-47.68	20230607	691	4.34	20240426	1.20	N	193250	100	63 억		254761	N	N	0	N	00	N
70	20240521	120828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	724	2	2	0.28	7418517	10235	14.29	723	730	721	938	506	722	724.82	0.40	0	-96	736	728	725	717	714	727	716	63	216	100	500	1	1	63323377	458	-3.34	0.62	12	0.02	-217.00	1170.00	1378	20230607	-47.46	691	20240426	4.78	977	-25.90	20240111	691	4.78	20240426	1378	-47.46	20230607	691	4.78	20240426	1.20	N	193250	100	63 억		254761	N	N	0	N	00	N
71	20240521	110828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	723	1	2	0.14	5134103	7072	9.87	723	730	722	938	506	722	725.98	0.40	0	-96	736	728	725	717	714	727	716	63	216	100	500	1	1	63323377	458	-3.33	0.62	12	0.01	-217.00	1170.00	1378	20230607	-47.53	691	20240426	4.63	977	-26.00	20240111	691	4.63	20240426	1378	-47.53	20230607	691	4.63	20240426	1.20	N	193250	100	63 억		254761	N	N	0	N	00	N
72	20240521	100829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	724	2	2	0.28	3971880	5464	7.63	723	730	722	938	506	722	726.92	0.40	0	-96	736	728	725	717	714	727	716	63	216	100	500	1	1	63323377	458	-3.34	0.62	12	0.01	-217.00	1170.00	1378	20230607	-47.46	691	20240426	4.78	977	-25.90	20240111	691	4.78	20240426	1378	-47.46	20230607	691	4.78	20240426	1.20	N	193250	100	63 억		254761	N	N	0	N	00	N
73	20240521	090826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	724	2	2	0.28	595143	822	1.15	723	730	723	938	506	722	724.02	0.40	0	257	736	728	725	717	714	727	716	63	216	100	500	1	1	63323377	458	-3.34	0.62	12	0.00	-217.00	1170.00	1378	20230607	-47.46	691	20240426	4.78	977	-25.90	20240111	691	4.78	20240426	1378	-47.46	20230607	691	4.78	20240426	1.20	N	193250	100	63 억		254761	N	N	0	N	00	N
74	20240517	160830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	733	-22	5	-2.91	65918088	88987	215.92	758	760	733	981	529	755	740.76	0.40	0	163	766	760	754	748	742	757	745	63	226	100	520	1	1	63323377	464	-3.38	0.63	12	0.14	-217.00	1170.00	1378	20230607	-46.81	691	20240426	6.08	977	-24.97	20240111	691	6.08	20240426	1378	-46.81	20230607	691	6.08	20240426	1.17	N	193250	100	63 억		251851	N	N	0	N	00	N
75	20240517	150834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	742	-13	5	-1.72	58266291	78562	190.63	758	760	733	981	529	755	741.66	0.40	0	8721	766	760	754	748	742	757	745	63	226	100	520	1	1	63323377	470	-3.42	0.63	12	0.12	-217.00	1170.00	1378	20230607	-46.15	691	20240426	7.38	977	-24.05	20240111	691	7.38	20240426	1378	-46.15	20230607	691	7.38	20240426	1.17	N	193250	100	63 억		251851	N	N	0	N	00	N
76	20240517	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	746	-9	5	-1.19	54282998	73178	177.56	758	760	733	981	529	755	741.79	0.40	0	8842	766	760	754	748	742	757	745	63	226	100	520	1	1	63323377	472	-3.44	0.64	12	0.12	-217.00	1170.00	1378	20230607	-45.86	691	20240426	7.96	977	-23.64	20240111	691	7.96	20240426	1378	-45.86	20230607	691	7.96	20240426	1.17	N	193250	100	63 억		251851	N	N	0	N	00	N
77	20240517	130819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	749	-6	5	-0.79	45935705	61923	150.25	758	760	733	981	529	755	741.82	0.40	0	4587	766	760	754	748	742	757	745	63	226	100	520	1	1	63323377	474	-3.45	0.64	12	0.10	-217.00	1170.00	1378	20230607	-45.65	691	20240426	8.39	977	-23.34	20240111	691	8.39	20240426	1378	-45.65	20230607	691	8.39	20240426	1.17	N	193250	100	63 억		251851	N	N	0	N	00	N
78	20240517	120820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	735	-20	5	-2.65	43018786	57993	140.72	758	760	735	981	529	755	741.79	0.40	0	4775	766	760	754	748	742	757	745	63	226	100	520	1	1	63323377	465	-3.39	0.63	12	0.09	-217.00	1170.00	1378	20230607	-46.66	691	20240426	6.37	977	-24.77	20240111	691	6.37	20240426	1378	-46.66	20230607	691	6.37	20240426	1.17	N	193250	100	63 억		251851	N	N	0	N	00	N
79	20240517	110820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	748	-7	5	-0.93	24746856	33240	80.66	758	760	738	981	529	755	744.49	0.40	0	2925	766	760	754	748	742	757	745	63	226	100	520	1	1	63323377	474	-3.45	0.64	12	0.05	-217.00	1170.00	1378	20230607	-45.72	691	20240426	8.25	977	-23.44	20240111	691	8.25	20240426	1378	-45.72	20230607	691	8.25	20240426	1.17	N	193250	100	63 억		251851	N	N	0	N	00	N
80	20240517	100816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	746	-9	5	-1.19	19659233	26425	64.12	758	760	738	981	529	755	743.96	0.40	0	3797	766	760	754	748	742	757	745	63	226	100	520	1	1	63323377	472	-3.44	0.64	12	0.04	-217.00	1170.00	1378	20230607	-45.86	691	20240426	7.96	977	-23.64	20240111	691	7.96	20240426	1378	-45.86	20230607	691	7.96	20240426	1.17	N	193250	100	63 억		251851	N	N	0	N	00	N
81	20240517	090821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	755	0	3	0.00	2023292	2689	6.52	758	760	749	981	529	755	752.43	0.40	0	-101	766	760	754	748	742	757	745	63	226	100	520	1	1	63323377	478	-3.48	0.65	12	0.00	-217.00	1170.00	1378	20230607	-45.21	691	20240426	9.26	977	-22.72	20240111	691	9.26	20240426	1378	-45.21	20230607	691	9.26	20240426	1.17	N	193250	100	63 억		251851	N	N	0	N	00	N
82	20240516	160813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	755	3	2	0.40	29882604	39665	48.59	759	760	748	977	527	752	753.37	0.40	0	306	764	757	751	744	738	761	748	63	225	100	520	1	1	63323377	478	-3.48	0.65	12	0.06	-217.00	1170.00	1378	20230607	-45.21	691	20240426	9.26	977	-22.72	20240111	691	9.26	20240426	1378	-45.21	20230607	691	9.26	20240426	1.17	N	193250	100	63 억		251545	N	N	0	N	00	N
83	20240516	150813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	754	2	2	0.27	27886693	37020	45.35	759	760	748	977	527	752	753.29	0.40	0	307	764	757	751	744	738	761	748	63	225	100	520	1	1	63323377	477	-3.47	0.64	12	0.06	-217.00	1170.00	1378	20230607	-45.28	691	20240426	9.12	977	-22.82	20240111	691	9.12	20240426	1378	-45.28	20230607	691	9.12	20240426	1.17	N	193250	100	63 억		251545	N	N	0	N	00	N
84	20240516	140818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	753	1	2	0.13	27454522	36447	44.65	759	760	748	977	527	752	753.27	0.40	0	494	764	757	751	744	738	761	748	63	225	100	520	1	1	63323377	477	-3.47	0.64	12	0.06	-217.00	1170.00	1378	20230607	-45.36	691	20240426	8.97	977	-22.93	20240111	691	8.97	20240426	1378	-45.36	20230607	691	8.97	20240426	1.17	N	193250	100	63 억		251545	N	N	0	N	00	N
85	20240516	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	753	1	2	0.13	24597749	32638	39.98	759	760	748	977	527	752	753.65	0.40	0	494	764	757	751	744	738	761	748	63	225	100	520	1	1	63323377	477	-3.47	0.64	12	0.05	-217.00	1170.00	1378	20230607	-45.36	691	20240426	8.97	977	-22.93	20240111	691	8.97	20240426	1378	-45.36	20230607	691	8.97	20240426	1.17	N	193250	100	63 억		251545	N	N	0	N	00	N
86	20240516	120812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	749	-3	5	-0.40	21687063	28754	35.22	759	760	748	977	527	752	754.23	0.40	0	258	764	757	751	744	738	761	748	63	225	100	520	1	1	63323377	474	-3.45	0.64	12	0.05	-217.00	1170.00	1378	20230607	-45.65	691	20240426	8.39	977	-23.34	20240111	691	8.39	20240426	1378	-45.65	20230607	691	8.39	20240426	1.17	N	193250	100	63 억		251545	N	N	0	N	00	N
87	20240516	110810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	754	2	2	0.27	16921982	22391	27.43	759	760	750	977	527	752	755.75	0.40	0	231	764	757	751	744	738	761	748	63	225	100	520	1	1	63323377	477	-3.47	0.64	12	0.04	-217.00	1170.00	1378	20230607	-45.28	691	20240426	9.12	977	-22.82	20240111	691	9.12	20240426	1378	-45.28	20230607	691	9.12	20240426	1.17	N	193250	100	63 억		251545	N	N	0	N	00	N
88	20240516	100814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	753	1	2	0.13	12185625	16098	19.72	759	760	753	977	527	752	756.97	0.40	0	216	764	757	751	744	738	761	748	63	225	100	520	1	1	63323377	477	-3.47	0.64	12	0.03	-217.00	1170.00	1378	20230607	-45.36	691	20240426	8.97	977	-22.93	20240111	691	8.97	20240426	1378	-45.36	20230607	691	8.97	20240426	1.17	N	193250	100	63 억		251545	N	N	0	N	00	N
89	20240516	090813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	755	3	2	0.40	507055	671	0.82	759	759	755	977	527	752	755.67	0.40	0	48	764	757	751	744	738	761	748	63	225	100	520	1	1	63323377	478	-3.48	0.65	12	0.00	-217.00	1170.00	1378	20230607	-45.21	691	20240426	9.26	977	-22.72	20240111	691	9.26	20240426	1378	-45.21	20230607	691	9.26	20240426	1.17	N	193250	100	63 억		251545	N	N	0	N	00	N
90	20240514	160822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	752	7	2	0.94	60310534	80438	78.42	745	758	745	968	522	745	749.78	0.40	0	13762	761	752	744	735	727	757	740	63	223	100	520	1	1	63323377	476	-3.47	0.64	12	0.13	-217.00	1170.00	1378	20230607	-45.43	691	20240426	8.83	977	-23.03	20240111	691	8.83	20240426	1378	-45.43	20230607	691	8.83	20240426	1.16	N	193250	100	63 억		251271	N	N	0	N	00	N
91	20240514	150825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	753	8	2	1.07	55498988	74050	72.19	745	758	745	968	522	745	749.48	0.40	0	13754	761	752	744	735	727	757	740	63	223	100	520	1	1	63323377	477	-3.47	0.64	12	0.12	-217.00	1170.00	1378	20230607	-45.36	691	20240426	8.97	977	-22.93	20240111	691	8.97	20240426	1378	-45.36	20230607	691	8.97	20240426	1.16	N	193250	100	63 억		251271	N	N	0	N	00	N
92	20240514	140823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	752	7	2	0.94	49115170	65573	63.93	745	758	745	968	522	745	749.02	0.40	0	12638	761	752	744	735	727	757	740	63	223	100	520	1	1	63323377	476	-3.47	0.64	12	0.10	-217.00	1170.00	1378	20230607	-45.43	691	20240426	8.83	977	-23.03	20240111	691	8.83	20240426	1378	-45.43	20230607	691	8.83	20240426	1.16	N	193250	100	63 억		251271	N	N	0	N	00	N
93	20240514	130824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	750	5	2	0.67	40165920	53683	52.34	745	758	745	968	522	745	748.21	0.40	0	12211	761	752	744	735	727	757	740	63	223	100	520	1	1	63323377	475	-3.46	0.64	12	0.08	-217.00	1170.00	1378	20230607	-45.57	691	20240426	8.54	977	-23.23	20240111	691	8.54	20240426	1378	-45.57	20230607	691	8.54	20240426	1.16	N	193250	100	63 억		251271	N	N	0	N	00	N
94	20240514	120822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	745	0	3	0.00	39027017	52158	50.85	745	758	745	968	522	745	748.25	0.40	0	11934	761	752	744	735	727	757	740	63	223	100	520	1	1	63323377	472	-3.43	0.64	12	0.08	-217.00	1170.00	1378	20230607	-45.94	691	20240426	7.81	977	-23.75	20240111	691	7.81	20240426	1378	-45.94	20230607	691	7.81	20240426	1.16	N	193250	100	63 억		251271	N	N	0	N	00	N
95	20240514	110822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	753	8	2	1.07	11062696	14702	14.33	745	758	745	968	522	745	752.46	0.40	0	-1591	761	752	744	735	727	757	740	63	223	100	520	1	1	63323377	477	-3.47	0.64	12	0.02	-217.00	1170.00	1378	20230607	-45.36	691	20240426	8.97	977	-22.93	20240111	691	8.97	20240426	1378	-45.36	20230607	691	8.97	20240426	1.16	N	193250	100	63 억		251271	N	N	0	N	00	N
96	20240514	100820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	756	11	2	1.48	8325517	11071	10.79	745	758	745	968	522	745	752.01	0.40	0	-1503	761	752	744	735	727	757	740	63	223	100	520	1	1	63323377	479	-3.48	0.65	12	0.02	-217.00	1170.00	1378	20230607	-45.14	691	20240426	9.41	977	-22.62	20240111	691	9.41	20240426	1378	-45.14	20230607	691	9.41	20240426	1.16	N	193250	100	63 억		251271	N	N	0	N	00	N
97	20240514	090822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	745	0	3	0.00	894786	1201	1.17	745	747	745	968	522	745	745.03	0.40	0	-155	761	752	744	735	727	757	740	63	223	100	520	1	1	63323377	472	-3.43	0.64	12	0.00	-217.00	1170.00	1378	20230607	-45.94	691	20240426	7.81	977	-23.75	20240111	691	7.81	20240426	1378	-45.94	20230607	691	7.81	20240426	1.16	N	193250	100	63 억		251271	N	N	0	N	00	N
98	20240513	160820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	745	9	2	1.22	76112176	102476	128.33	736	753	736	956	516	736	742.73	0.39	0	21111	759	747	739	727	719	753	733	63	220	100	510	1	1	63323377	472	-3.43	0.64	12	0.16	-217.00	1170.00	1378	20230607	-45.94	691	20240426	7.81	977	-23.75	20240111	691	7.81	20240426	1378	-45.94	20230607	691	7.81	20240426	1.17	N	193250	100	63 억		249473	N	N	0	N	00	N
99	20240513	150823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	744	8	2	1.09	71133085	95787	119.96	736	753	736	956	516	736	742.62	0.39	0	21114	759	747	739	727	719	753	733	63	220	100	510	1	1	63323377	471	-3.43	0.64	12	0.15	-217.00	1170.00	1378	20230607	-46.01	691	20240426	7.67	977	-23.85	20240111	691	7.67	20240426	1378	-46.01	20230607	691	7.67	20240426	1.17	N	193250	100	63 억		249473	N	N	0	N	00	N
100	20240513	140822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	743	7	2	0.95	62018792	83501	104.57	736	753	736	956	516	736	742.73	0.39	0	21090	759	747	739	727	719	753	733	63	220	100	510	1	1	63323377	470	-3.42	0.64	12	0.13	-217.00	1170.00	1378	20230607	-46.08	691	20240426	7.53	977	-23.95	20240111	691	7.53	20240426	1378	-46.08	20230607	691	7.53	20240426	1.17	N	193250	100	63 억		249473	N	N	0	N	00	N
101	20240513	130816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	746	10	2	1.36	60822639	81892	102.56	736	753	736	956	516	736	742.72	0.39	0	20202	759	747	739	727	719	753	733	63	220	100	510	1	1	63323377	472	-3.44	0.64	12	0.13	-217.00	1170.00	1378	20230607	-45.86	691	20240426	7.96	977	-23.64	20240111	691	7.96	20240426	1378	-45.86	20230607	691	7.96	20240426	1.17	N	193250	100	63 억		249473	N	N	0	N	00	N
102	20240513	120820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	752	16	2	2.17	44163089	59561	74.59	736	752	736	956	516	736	741.48	0.39	0	15425	759	747	739	727	719	753	733	63	220	100	510	1	1	63323377	476	-3.47	0.64	12	0.09	-217.00	1170.00	1378	20230607	-45.43	691	20240426	8.83	977	-23.03	20240111	691	8.83	20240426	1378	-45.43	20230607	691	8.83	20240426	1.17	N	193250	100	63 억		249473	N	N	0	N	00	N
103	20240513	110819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	738	2	2	0.27	32267661	43618	54.62	736	746	736	956	516	736	739.78	0.39	0	14519	759	747	739	727	719	753	733	63	220	100	510	1	1	63323377	467	-3.40	0.63	12	0.07	-217.00	1170.00	1378	20230607	-46.44	691	20240426	6.80	977	-24.46	20240111	691	6.80	20240426	1378	-46.44	20230607	691	6.80	20240426	1.17	N	193250	100	63 억		249473	N	N	0	N	00	N
104	20240513	100819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	746	10	2	1.36	24043910	32520	40.73	736	746	736	956	516	736	739.36	0.39	0	15058	759	747	739	727	719	753	733	63	220	100	510	1	1	63323377	472	-3.44	0.64	12	0.05	-217.00	1170.00	1378	20230607	-45.86	691	20240426	7.96	977	-23.64	20240111	691	7.96	20240426	1378	-45.86	20230607	691	7.96	20240426	1.17	N	193250	100	63 억		249473	N	N	0	N	00	N
105	20240513	090822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	739	3	2	0.41	1242792	1687	2.11	736	739	736	956	516	736	736.69	0.39	0	-103	759	747	739	727	719	753	733	63	220	100	510	1	1	63323377	468	-3.41	0.63	12	0.00	-217.00	1170.00	1378	20230607	-46.37	691	20240426	6.95	977	-24.36	20240111	691	6.95	20240426	1378	-46.37	20230607	691	6.95	20240426	1.17	N	193250	100	63 억		249473	N	N	0	N	00	N
106	20240510	160757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	736	5	2	0.68	58909948	79619	205.45	731	751	731	950	512	731	739.90	0.39	0	16228	743	736	732	725	721	740	729	63	219	100	510	1	1	63323377	466	-3.39	0.63	12	0.13	-217.00	1170.00	1378	20230607	-46.59	691	20240426	6.51	977	-24.67	20240111	691	6.51	20240426	1378	-46.59	20230607	691	6.51	20240426	1.18	N	193250	100	63 억		246905	N	N	0	N	00	N
107	20240510	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	735	4	2	0.55	55463625	74932	193.35	731	751	731	950	512	731	740.19	0.39	0	19534	743	736	732	725	721	740	729	63	219	100	510	1	1	63323377	465	-3.39	0.63	12	0.12	-217.00	1170.00	1378	20230607	-46.66	691	20240426	6.37	977	-24.77	20240111	691	6.37	20240426	1378	-46.66	20230607	691	6.37	20240426	1.18	N	193250	100	63 억		246905	N	N	0	N	00	N
108	20240510	140806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	738	7	2	0.96	52433020	70807	182.71	731	751	731	950	512	731	740.51	0.39	0	18681	743	736	732	725	721	740	729	63	219	100	510	1	1	63323377	467	-3.40	0.63	12	0.11	-217.00	1170.00	1378	20230607	-46.44	691	20240426	6.80	977	-24.46	20240111	691	6.80	20240426	1378	-46.44	20230607	691	6.80	20240426	1.18	N	193250	100	63 억		246905	N	N	0	N	00	N
109	20240510	130758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	741	10	2	1.37	40729116	54931	141.74	731	751	731	950	512	731	741.46	0.39	0	17848	743	736	732	725	721	740	729	63	219	100	510	1	1	63323377	469	-3.41	0.63	12	0.09	-217.00	1170.00	1378	20230607	-46.23	691	20240426	7.24	977	-24.16	20240111	691	7.24	20240426	1378	-46.23	20230607	691	7.24	20240426	1.18	N	193250	100	63 억		246905	N	N	0	N	00	N
110	20240510	120754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	739	8	2	1.09	38095692	51376	132.57	731	751	731	950	512	731	741.51	0.39	0	17529	743	736	732	725	721	740	729	63	219	100	510	1	1	63323377	468	-3.41	0.63	12	0.08	-217.00	1170.00	1378	20230607	-46.37	691	20240426	6.95	977	-24.36	20240111	691	6.95	20240426	1378	-46.37	20230607	691	6.95	20240426	1.18	N	193250	100	63 억		246905	N	N	0	N	00	N
111	20240510	110758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	739	8	2	1.09	36076552	48636	125.50	731	751	731	950	512	731	741.77	0.39	0	17332	743	736	732	725	721	740	729	63	219	100	510	1	1	63323377	468	-3.41	0.63	12	0.08	-217.00	1170.00	1378	20230607	-46.37	691	20240426	6.95	977	-24.36	20240111	691	6.95	20240426	1378	-46.37	20230607	691	6.95	20240426	1.18	N	193250	100	63 억		246905	N	N	0	N	00	N
112	20240510	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	747	16	2	2.19	24824518	33420	86.24	731	751	731	950	512	731	742.80	0.39	0	15736	743	736	732	725	721	740	729	63	219	100	510	1	1	63323377	473	-3.44	0.64	12	0.05	-217.00	1170.00	1378	20230607	-45.79	691	20240426	8.10	977	-23.54	20240111	691	8.10	20240426	1378	-45.79	20230607	691	8.10	20240426	1.18	N	193250	100	63 억		246905	N	N	0	N	00	N
113	20240510	090759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	733	2	2	0.27	70432	96	0.25	731	738	731	950	512	731	733.67	0.39	0	-42	743	736	732	725	721	740	729	63	219	100	510	1	1	63323377	464	-3.38	0.63	12	0.00	-217.00	1170.00	1378	20230607	-46.81	691	20240426	6.08	977	-24.97	20240111	691	6.08	20240426	1378	-46.81	20230607	691	6.08	20240426	1.18	N	193250	100	63 억		246905	N	N	0	N	00	N
114	20240509	160813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	731	3	2	0.41	28320496	38598	63.16	728	739	728	946	510	728	733.74	0.39	0	13304	752	739	726	713	700	746	720	63	218	100	500	1	1	63323377	463	-3.37	0.62	12	0.06	-217.00	1170.00	1378	20230607	-46.95	691	20240426	5.79	977	-25.18	20240111	691	5.79	20240426	1378	-46.95	20230607	691	5.79	20240426	1.15	N	193250	100	63 억		247183	N	N	0	N	00	N
115	20240509	150814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	733	5	2	0.69	26647685	36315	59.42	728	739	728	946	510	728	733.79	0.39	0	13166	752	739	726	713	700	746	720	63	218	100	500	1	1	63323377	464	-3.38	0.63	12	0.06	-217.00	1170.00	1378	20230607	-46.81	691	20240426	6.08	977	-24.97	20240111	691	6.08	20240426	1378	-46.81	20230607	691	6.08	20240426	1.15	N	193250	100	63 억		247183	N	N	0	N	00	N
116	20240509	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	733	5	2	0.69	26145050	35631	58.30	728	739	728	946	510	728	733.77	0.39	0	12919	752	739	726	713	700	746	720	63	218	100	500	1	1	63323377	464	-3.38	0.63	12	0.06	-217.00	1170.00	1378	20230607	-46.81	691	20240426	6.08	977	-24.97	20240111	691	6.08	20240426	1378	-46.81	20230607	691	6.08	20240426	1.15	N	193250	100	63 억		247183	N	N	0	N	00	N
117	20240509	130800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	736	8	2	1.10	16909301	23030	37.68	728	739	728	946	510	728	734.23	0.39	0	12082	752	739	726	713	700	746	720	63	218	100	500	1	1	63323377	466	-3.39	0.63	12	0.04	-217.00	1170.00	1378	20230607	-46.59	691	20240426	6.51	977	-24.67	20240111	691	6.51	20240426	1378	-46.59	20230607	691	6.51	20240426	1.15	N	193250	100	63 억		247183	N	N	0	N	00	N
118	20240509	120759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	734	6	2	0.82	15964046	21745	35.58	728	739	728	946	510	728	734.15	0.39	0	11779	752	739	726	713	700	746	720	63	218	100	500	1	1	63323377	465	-3.38	0.63	12	0.03	-217.00	1170.00	1378	20230607	-46.73	691	20240426	6.22	977	-24.87	20240111	691	6.22	20240426	1378	-46.73	20230607	691	6.22	20240426	1.15	N	193250	100	63 억		247183	N	N	0	N	00	N
119	20240509	110747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	729	1	2	0.14	15725560	21420	35.05	728	739	728	946	510	728	734.15	0.39	0	11647	752	739	726	713	700	746	720	63	218	100	500	1	1	63323377	462	-3.36	0.62	12	0.03	-217.00	1170.00	1378	20230607	-47.10	691	20240426	5.50	977	-25.38	20240111	691	5.50	20240426	1378	-47.10	20230607	691	5.50	20240426	1.15	N	193250	100	63 억		247183	N	N	0	N	00	N
120	20240509	100751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	735	7	2	0.96	12952048	17640	28.86	728	739	728	946	510	728	734.24	0.39	0	11357	752	739	726	713	700	746	720	63	218	100	500	1	1	63323377	465	-3.39	0.63	12	0.03	-217.00	1170.00	1378	20230607	-46.66	691	20240426	6.37	977	-24.77	20240111	691	6.37	20240426	1378	-46.66	20230607	691	6.37	20240426	1.15	N	193250	100	63 억		247183	N	N	0	N	00	N
121	20240509	090747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	732	4	2	0.55	594780	817	1.34	728	732	728	946	510	728	728.00	0.39	0	-120	752	739	726	713	700	746	720	63	218	100	500	1	1	63323377	464	-3.37	0.63	12	0.00	-217.00	1170.00	1378	20230607	-46.88	691	20240426	5.93	977	-25.08	20240111	691	5.93	20240426	1378	-46.88	20230607	691	5.93	20240426	1.15	N	193250	100	63 억		247183	N	N	0	N	00	N
122	20240508	160742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	728	-8	5	-1.09	44226680	60911	105.23	713	739	713	956	516	736	726.09	0.38	0	18976	770	753	743	726	716	748	721	63	220	100	510	1	1	63323377	461	-3.35	0.62	12	0.10	-217.00	1170.00	1378	20230607	-47.17	691	20240426	5.35	977	-25.49	20240111	691	5.35	20240426	1378	-47.17	20230607	691	5.35	20240426	1.11	N	193250	100	63 억		241582	N	N	0	N	00	N
123	20240508	150748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	730	-6	5	-0.82	43516690	59937	103.55	713	739	713	956	516	736	726.04	0.38	0	19011	770	753	743	726	716	748	721	63	220	100	510	1	1	63323377	462	-3.36	0.62	12	0.09	-217.00	1170.00	1378	20230607	-47.02	691	20240426	5.64	977	-25.28	20240111	691	5.64	20240426	1378	-47.02	20230607	691	5.64	20240426	1.11	N	193250	100	63 억		241582	N	N	0	N	00	N
124	20240508	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	733	-3	5	-0.41	41273329	56868	98.25	713	739	713	956	516	736	725.77	0.38	0	18189	770	753	743	726	716	748	721	63	220	100	510	1	1	63323377	464	-3.38	0.63	12	0.09	-217.00	1170.00	1378	20230607	-46.81	691	20240426	6.08	977	-24.97	20240111	691	6.08	20240426	1378	-46.81	20230607	691	6.08	20240426	1.11	N	193250	100	63 억		241582	N	N	0	N	00	N
125	20240508	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	732	-4	5	-0.54	35182312	48557	83.89	713	739	713	956	516	736	724.56	0.38	0	16794	770	753	743	726	716	748	721	63	220	100	510	1	1	63323377	464	-3.37	0.63	12	0.08	-217.00	1170.00	1378	20230607	-46.88	691	20240426	5.93	977	-25.08	20240111	691	5.93	20240426	1378	-46.88	20230607	691	5.93	20240426	1.11	N	193250	100	63 억		241582	N	N	0	N	00	N
126	20240508	120738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	735	-1	5	-0.14	31603972	43678	75.46	713	739	713	956	516	736	723.57	0.38	0	16771	770	753	743	726	716	748	721	63	220	100	510	1	1	63323377	465	-3.39	0.63	12	0.07	-217.00	1170.00	1378	20230607	-46.66	691	20240426	6.37	977	-24.77	20240111	691	6.37	20240426	1378	-46.66	20230607	691	6.37	20240426	1.11	N	193250	100	63 억		241582	N	N	0	N	00	N
127	20240508	110817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	729	-7	5	-0.95	30085824	41606	71.88	713	739	713	956	516	736	723.11	0.38	0	16746	770	753	743	726	716	748	721	63	220	100	510	1	1	63323377	462	-3.36	0.62	12	0.07	-217.00	1170.00	1378	20230607	-47.10	691	20240426	5.50	977	-25.38	20240111	691	5.50	20240426	1378	-47.10	20230607	691	5.50	20240426	1.11	N	193250	100	63 억		241582	N	N	0	N	00	N
128	20240508	100748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	730	-6	5	-0.82	21387710	29638	51.20	713	739	713	956	516	736	721.63	0.38	0	13238	770	753	743	726	716	748	721	63	220	100	510	1	1	63323377	462	-3.36	0.62	12	0.05	-217.00	1170.00	1378	20230607	-47.02	691	20240426	5.64	977	-25.28	20240111	691	5.64	20240426	1378	-47.02	20230607	691	5.64	20240426	1.11	N	193250	100	63 억		241582	N	N	0	N	00	N
129	20240508	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	731	-5	5	-0.68	10203612	14237	24.60	713	739	713	956	516	736	716.70	0.38	0	3248	770	753	743	726	716	748	721	63	220	100	510	1	1	63323377	463	-3.37	0.62	12	0.02	-217.00	1170.00	1378	20230607	-46.95	691	20240426	5.79	977	-25.18	20240111	691	5.79	20240426	1378	-46.95	20230607	691	5.79	20240426	1.11	N	193250	100	63 억		241582	N	N	0	N	00	N
130	20240503	160803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	736	9	2	1.24	67943327	93175	93.94	720	737	720	945	509	727	729.20	0.38	0	12746	745	735	720	710	695	741	716	63	218	100	500	1	1	63323377	466	-3.39	0.63	12	0.15	-217.00	1170.00	1378	20230607	-46.59	691	20240426	6.51	977	-24.67	20240111	691	6.51	20240426	1378	-46.59	20230607	691	6.51	20240426	1.09	N	193250	100	63 억		242665	N	N	0	N	00	N
131	20240503	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	733	6	2	0.83	55235253	75896	76.52	720	734	720	945	509	727	727.78	0.38	0	12792	745	735	720	710	695	741	716	63	218	100	500	1	1	63323377	464	-3.38	0.63	12	0.12	-217.00	1170.00	1378	20230607	-46.81	691	20240426	6.08	977	-24.97	20240111	691	6.08	20240426	1378	-46.81	20230607	691	6.08	20240426	1.09	N	193250	100	63 억		242665	N	N	0	N	00	N
132	20240503	140804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	725	-2	5	-0.28	48571085	66756	67.30	720	734	720	945	509	727	727.59	0.38	0	12732	745	735	720	710	695	741	716	63	218	100	500	1	1	63323377	459	-3.34	0.62	12	0.11	-217.00	1170.00	1378	20230607	-47.39	691	20240426	4.92	977	-25.79	20240111	691	4.92	20240426	1378	-47.39	20230607	691	4.92	20240426	1.09	N	193250	100	63 억		242665	N	N	0	N	00	N
133	20240503	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	728	1	2	0.14	39291777	53966	54.41	720	734	720	945	509	727	728.08	0.38	0	12576	745	735	720	710	695	741	716	63	218	100	500	1	1	63323377	461	-3.35	0.62	12	0.09	-217.00	1170.00	1378	20230607	-47.17	691	20240426	5.35	977	-25.49	20240111	691	5.35	20240426	1378	-47.17	20230607	691	5.35	20240426	1.09	N	193250	100	63 억		242665	N	N	0	N	00	N
134	20240503	120801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	727	0	3	0.00	37941735	52112	52.54	720	734	720	945	509	727	728.08	0.38	0	12053	745	735	720	710	695	741	716	63	218	100	500	1	1	63323377	460	-3.35	0.62	12	0.08	-217.00	1170.00	1378	20230607	-47.24	691	20240426	5.21	977	-25.59	20240111	691	5.21	20240426	1378	-47.24	20230607	691	5.21	20240426	1.09	N	193250	100	63 억		242665	N	N	0	N	00	N
135	20240503	110800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	726	-1	5	-0.14	37547325	51569	51.99	720	734	720	945	509	727	728.10	0.38	0	12053	745	735	720	710	695	741	716	63	218	100	500	1	1	63323377	460	-3.35	0.62	12	0.08	-217.00	1170.00	1378	20230607	-47.31	691	20240426	5.07	977	-25.69	20240111	691	5.07	20240426	1378	-47.31	20230607	691	5.07	20240426	1.09	N	193250	100	63 억		242665	N	N	0	N	00	N
136	20240503	100756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	731	4	2	0.55	24777306	33957	34.24	720	734	720	945	509	727	729.67	0.38	0	11819	745	735	720	710	695	741	716	63	218	100	500	1	1	63323377	463	-3.37	0.62	12	0.05	-217.00	1170.00	1378	20230607	-46.95	691	20240426	5.79	977	-25.18	20240111	691	5.79	20240426	1378	-46.95	20230607	691	5.79	20240426	1.09	N	193250	100	63 억		242665	N	N	0	N	00	N
137	20240503	090756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	728	1	2	0.14	1173698	1628	1.64	720	728	720	945	509	727	720.94	0.38	0	527	745	735	720	710	695	741	716	63	218	100	500	1	1	63323377	461	-3.35	0.62	12	0.00	-217.00	1170.00	1378	20230607	-47.17	691	20240426	5.35	977	-25.49	20240111	691	5.35	20240426	1378	-47.17	20230607	691	5.35	20240426	1.09	N	193250	100	63 억		242665	N	N	0	N	00	N
138	20240502	160750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	727	18	2	2.54	69196905	96772	200.88	709	730	705	921	497	709	715.02	0.36	0	30163	723	716	707	700	691	719	703	63	212	100	490	1	1	63323377	460	-3.35	0.62	12	0.15	-217.00	1170.00	1378	20230607	-47.24	691	20240426	5.21	977	-25.59	20240111	691	5.21	20240426	1378	-47.24	20230607	691	5.21	20240426	1.10	N	193250	100	63 억		229526	N	N	0	N	00	N
139	20240502	150755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	724	15	2	2.12	61710443	86442	179.43	709	730	705	921	497	709	713.89	0.36	0	28950	723	716	707	700	691	719	703	63	212	100	490	1	1	63323377	458	-3.34	0.62	12	0.14	-217.00	1170.00	1378	20230607	-47.46	691	20240426	4.78	977	-25.90	20240111	691	4.78	20240426	1378	-47.46	20230607	691	4.78	20240426	1.10	N	193250	100	63 억		229526	N	N	0	N	00	N
140	20240502	140752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	727	18	2	2.54	56097681	78661	163.28	709	730	705	921	497	709	713.16	0.36	0	28079	723	716	707	700	691	719	703	63	212	100	490	1	1	63323377	460	-3.35	0.62	12	0.12	-217.00	1170.00	1378	20230607	-47.24	691	20240426	5.21	977	-25.59	20240111	691	5.21	20240426	1378	-47.24	20230607	691	5.21	20240426	1.10	N	193250	100	63 억		229526	N	N	0	N	00	N
141	20240502	130749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	713	4	2	0.56	41556949	58375	121.17	709	718	705	921	497	709	711.90	0.36	0	27838	723	716	707	700	691	719	703	63	212	100	490	1	1	63323377	451	-3.29	0.61	12	0.09	-217.00	1170.00	1378	20230607	-48.26	691	20240426	3.18	977	-27.02	20240111	691	3.18	20240426	1378	-48.26	20230607	691	3.18	20240426	1.10	N	193250	100	63 억		229526	N	N	0	N	00	N
142	20240502	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	714	5	2	0.71	35112312	49343	102.42	709	718	705	921	497	709	711.60	0.36	0	21721	723	716	707	700	691	719	703	63	212	100	490	1	1	63323377	452	-3.29	0.61	12	0.08	-217.00	1170.00	1378	20230607	-48.19	691	20240426	3.33	977	-26.92	20240111	691	3.33	20240426	1378	-48.19	20230607	691	3.33	20240426	1.10	N	193250	100	63 억		229526	N	N	0	N	00	N
143	20240502	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	709	0	3	0.00	34174136	48029	99.70	709	718	705	921	497	709	711.53	0.36	0	21721	723	716	707	700	691	719	703	63	212	100	490	1	1	63323377	449	-3.27	0.61	12	0.08	-217.00	1170.00	1378	20230607	-48.55	691	20240426	2.60	977	-27.43	20240111	691	2.60	20240426	1378	-48.55	20230607	691	2.60	20240426	1.10	N	193250	100	63 억		229526	N	N	0	N	00	N
144	20240502	100745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	716	7	2	0.99	26632813	37494	77.83	709	716	705	921	497	709	710.32	0.36	0	20455	723	716	707	700	691	719	703	63	212	100	490	1	1	63323377	453	-3.30	0.61	12	0.06	-217.00	1170.00	1378	20230607	-48.04	691	20240426	3.62	977	-26.71	20240111	691	3.62	20240426	1378	-48.04	20230607	691	3.62	20240426	1.10	N	193250	100	63 억		229526	N	N	0	N	00	N
145	20240502	090744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	712	3	2	0.42	7139301	10088	20.94	709	714	705	921	497	709	707.70	0.36	0	2958	723	716	707	700	691	719	703	63	212	100	490	1	1	63323377	451	-3.28	0.61	12	0.02	-217.00	1170.00	1378	20230607	-48.33	691	20240426	3.04	977	-27.12	20240111	691	3.04	20240426	1378	-48.33	20230607	691	3.04	20240426	1.10	N	193250	100	63 억		229526	N	N	0	N	00	N