KissMeData/208710/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	161004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	2	2	0.29	28322507	41660	70.36	681	689	674	885	477	681	679.85	0.67	0	-5586	707	694	677	664	647	700	670	63	204	100	420	1	1	62600334	428	-2.71	0.70	12	0.07	-252.00	972.00	1750	20230703	-60.97	603	20240426	13.27	920	-25.76	20240221	603	13.27	20240426	1750	-60.97	20230703	603	13.27	20240426	0.98	N	208710	100	62 억		419535	N	N	0	N	00	N
3	20240531	151003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	682	1	2	0.15	26369415	38800	65.53	681	689	674	885	477	681	679.62	0.67	0	-5486	707	694	677	664	647	700	670	63	204	100	420	1	1	62600334	427	-2.71	0.70	12	0.06	-252.00	972.00	1750	20230703	-61.03	603	20240426	13.10	920	-25.87	20240221	603	13.10	20240426	1750	-61.03	20230703	603	13.10	20240426	0.98	N	208710	100	62 억		419535	N	N	0	N	00	N
4	20240531	141002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	678	-3	5	-0.44	19220604	28273	47.75	681	689	674	885	477	681	679.82	0.67	0	-5222	707	694	677	664	647	700	670	63	204	100	420	1	1	62600334	424	-2.69	0.70	12	0.05	-252.00	972.00	1750	20230703	-61.26	603	20240426	12.44	920	-26.30	20240221	603	12.44	20240426	1750	-61.26	20230703	603	12.44	20240426	0.98	N	208710	100	62 억		419535	N	N	0	N	00	N
5	20240531	131006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	-4	5	-0.59	15511879	22813	38.53	681	689	674	885	477	681	679.96	0.67	0	-3061	707	694	677	664	647	700	670	63	204	100	420	1	1	62600334	424	-2.69	0.70	12	0.04	-252.00	972.00	1750	20230703	-61.31	603	20240426	12.27	920	-26.41	20240221	603	12.27	20240426	1750	-61.31	20230703	603	12.27	20240426	0.98	N	208710	100	62 억		419535	N	N	0	N	00	N
6	20240531	121011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	-1	5	-0.15	13670376	20096	33.94	681	689	674	885	477	681	680.25	0.67	0	-2189	707	694	677	664	647	700	670	63	204	100	420	1	1	62600334	426	-2.70	0.70	12	0.03	-252.00	972.00	1750	20230703	-61.14	603	20240426	12.77	920	-26.09	20240221	603	12.77	20240426	1750	-61.14	20230703	603	12.77	20240426	0.98	N	208710	100	62 억		419535	N	N	0	N	00	N
7	20240531	111006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	-4	5	-0.59	6832656	10031	16.94	681	689	674	885	477	681	681.15	0.67	0	-3923	707	694	677	664	647	700	670	63	204	100	420	1	1	62600334	424	-2.69	0.70	12	0.02	-252.00	972.00	1750	20230703	-61.31	603	20240426	12.27	920	-26.41	20240221	603	12.27	20240426	1750	-61.31	20230703	603	12.27	20240426	0.98	N	208710	100	62 억		419535	N	N	0	N	00	N
8	20240531	101005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	-2	5	-0.29	5862230	8600	14.52	681	689	674	885	477	681	681.65	0.67	0	-3776	707	694	677	664	647	700	670	63	204	100	420	1	1	62600334	425	-2.69	0.70	12	0.01	-252.00	972.00	1750	20230703	-61.20	603	20240426	12.60	920	-26.20	20240221	603	12.60	20240426	1750	-61.20	20230703	603	12.60	20240426	0.98	N	208710	100	62 억		419535	N	N	0	N	00	N
9	20240531	091006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	688	7	2	1.03	1515325	2219	3.75	681	689	679	885	477	681	682.89	0.67	0	-1775	707	694	677	664	647	700	670	63	204	100	420	1	1	62600334	431	-2.73	0.71	12	0.00	-252.00	972.00	1750	20230703	-60.69	603	20240426	14.10	920	-25.22	20240221	603	14.10	20240426	1750	-60.69	20230703	603	14.10	20240426	0.98	N	208710	100	62 억		419535	N	N	0	N	00	N
10	20240530	160959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	12	2	1.79	39971301	59210	102.46	671	690	660	869	469	669	674.98	0.69	0	-7631	703	686	676	659	649	681	654	63	200	100	410	1	1	62600334	426	-2.70	0.70	12	0.09	-252.00	972.00	1750	20230703	-61.09	603	20240426	12.94	920	-25.98	20240221	603	12.94	20240426	1750	-61.09	20230703	603	12.94	20240426	0.99	N	208710	100	62 억		429056	N	N	0	N	00	N
11	20240530	151001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	8	2	1.20	38001387	56316	97.45	671	690	660	869	469	669	674.79	0.69	0	-7384	703	686	676	659	649	681	654	63	200	100	410	1	1	62600334	424	-2.69	0.70	12	0.09	-252.00	972.00	1750	20230703	-61.31	603	20240426	12.27	920	-26.41	20240221	603	12.27	20240426	1750	-61.31	20230703	603	12.27	20240426	0.99	N	208710	100	62 억		429056	N	N	0	N	00	N
12	20240530	141000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	10	2	1.49	36667565	54346	94.04	671	690	660	869	469	669	674.71	0.69	0	-7509	703	686	676	659	649	681	654	63	200	100	410	1	1	62600334	425	-2.69	0.70	12	0.09	-252.00	972.00	1750	20230703	-61.20	603	20240426	12.60	920	-26.20	20240221	603	12.60	20240426	1750	-61.20	20230703	603	12.60	20240426	0.99	N	208710	100	62 억		429056	N	N	0	N	00	N
13	20240530	131002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	12	2	1.79	33511213	49700	86.00	671	690	660	869	469	669	674.27	0.69	0	-5482	703	686	676	659	649	681	654	63	200	100	410	1	1	62600334	426	-2.70	0.70	12	0.08	-252.00	972.00	1750	20230703	-61.09	603	20240426	12.94	920	-25.98	20240221	603	12.94	20240426	1750	-61.09	20230703	603	12.94	20240426	0.99	N	208710	100	62 억		429056	N	N	0	N	00	N
14	20240530	120959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	14	2	2.09	29208642	43396	75.09	671	687	660	869	469	669	673.07	0.69	0	-4561	703	686	676	659	649	681	654	63	200	100	410	1	1	62600334	428	-2.71	0.70	12	0.07	-252.00	972.00	1750	20230703	-60.97	603	20240426	13.27	920	-25.76	20240221	603	13.27	20240426	1750	-60.97	20230703	603	13.27	20240426	0.99	N	208710	100	62 억		429056	N	N	0	N	00	N
15	20240530	111001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	670	1	2	0.15	18755735	28054	48.54	671	678	660	869	469	669	668.56	0.69	0	-1775	703	686	676	659	649	681	654	63	200	100	410	1	1	62600334	419	-2.66	0.69	12	0.04	-252.00	972.00	1750	20230703	-61.71	603	20240426	11.11	920	-27.17	20240221	603	11.11	20240426	1750	-61.71	20230703	603	11.11	20240426	0.99	N	208710	100	62 억		429056	N	N	0	N	00	N
16	20240530	101004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	666	-3	5	-0.45	10022374	15078	26.09	671	671	660	869	469	669	664.70	0.69	0	-1260	703	686	676	659	649	681	654	63	200	100	410	1	1	62600334	417	-2.64	0.69	12	0.02	-252.00	972.00	1750	20230703	-61.94	603	20240426	10.45	920	-27.61	20240221	603	10.45	20240426	1750	-61.94	20230703	603	10.45	20240426	0.99	N	208710	100	62 억		429056	N	N	0	N	00	N
17	20240530	091000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	669	0	3	0.00	2064149	3095	5.36	671	671	664	869	469	669	666.93	0.69	0	-1776	703	686	676	659	649	681	654	63	200	100	410	1	1	62600334	419	-2.65	0.69	12	0.00	-252.00	972.00	1750	20230703	-61.77	603	20240426	10.95	920	-27.28	20240221	603	10.95	20240426	1750	-61.77	20230703	603	10.95	20240426	0.99	N	208710	100	62 억		429056	N	N	0	N	00	N
18	20240529	160953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	669	-17	5	-2.48	38191007	56576	27.68	693	693	666	891	481	686	675.04	0.70	0	-9563	752	719	698	665	644	708	654	63	205	100	420	1	1	62600334	419	-2.65	0.69	12	0.09	-252.00	972.00	1750	20230703	-61.77	603	20240426	10.95	920	-27.28	20240221	603	10.95	20240426	1750	-61.77	20230703	603	10.95	20240426	0.97	N	208710	100	62 억		438619	N	N	0	N	00	N
19	20240529	150952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-11	5	-1.60	34783390	51491	25.19	693	693	666	891	481	686	675.52	0.70	0	-4976	752	719	698	665	644	708	654	63	205	100	420	1	1	62600334	423	-2.68	0.69	12	0.08	-252.00	972.00	1750	20230703	-61.43	603	20240426	11.94	920	-26.63	20240221	603	11.94	20240426	1750	-61.43	20230703	603	11.94	20240426	0.97	N	208710	100	62 억		438619	N	N	0	N	00	N
20	20240529	140953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	671	-15	5	-2.19	24176977	35740	17.49	693	693	666	891	481	686	676.47	0.70	0	-7445	752	719	698	665	644	708	654	63	205	100	420	1	1	62600334	420	-2.66	0.69	12	0.06	-252.00	972.00	1750	20230703	-61.66	603	20240426	11.28	920	-27.07	20240221	603	11.28	20240426	1750	-61.66	20230703	603	11.28	20240426	0.97	N	208710	100	62 억		438619	N	N	0	N	00	N
21	20240529	130955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	671	-15	5	-2.19	23212074	34302	16.78	693	693	666	891	481	686	676.70	0.70	0	-7445	752	719	698	665	644	708	654	63	205	100	420	1	1	62600334	420	-2.66	0.69	12	0.05	-252.00	972.00	1750	20230703	-61.66	603	20240426	11.28	920	-27.07	20240221	603	11.28	20240426	1750	-61.66	20230703	603	11.28	20240426	0.97	N	208710	100	62 억		438619	N	N	0	N	00	N
22	20240529	120956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	670	-16	5	-2.33	20258250	29900	14.63	693	693	666	891	481	686	677.53	0.70	0	-9452	752	719	698	665	644	708	654	63	205	100	420	1	1	62600334	419	-2.66	0.69	12	0.05	-252.00	972.00	1750	20230703	-61.71	603	20240426	11.11	920	-27.17	20240221	603	11.11	20240426	1750	-61.71	20230703	603	11.11	20240426	0.97	N	208710	100	62 억		438619	N	N	0	N	00	N
23	20240529	110955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	674	-12	5	-1.75	14723937	21623	10.58	693	693	669	891	481	686	680.94	0.70	0	-7435	752	719	698	665	644	708	654	63	205	100	420	1	1	62600334	422	-2.67	0.69	12	0.03	-252.00	972.00	1750	20230703	-61.49	603	20240426	11.77	920	-26.74	20240221	603	11.77	20240426	1750	-61.49	20230703	603	11.77	20240426	0.97	N	208710	100	62 억		438619	N	N	0	N	00	N
24	20240529	100950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	678	-8	5	-1.17	10347924	15113	7.39	693	693	674	891	481	686	684.70	0.70	0	-7792	752	719	698	665	644	708	654	63	205	100	420	1	1	62600334	424	-2.69	0.70	12	0.02	-252.00	972.00	1750	20230703	-61.26	603	20240426	12.44	920	-26.30	20240221	603	12.44	20240426	1750	-61.26	20230703	603	12.44	20240426	0.97	N	208710	100	62 억		438619	N	N	0	N	00	N
25	20240529	090949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	-2	5	-0.29	3748190	5441	2.66	693	693	682	891	481	686	688.88	0.70	0	-3921	752	719	698	665	644	708	654	63	205	100	420	1	1	62600334	428	-2.71	0.70	12	0.01	-252.00	972.00	1750	20230703	-60.91	603	20240426	13.43	920	-25.65	20240221	603	13.43	20240426	1750	-60.91	20230703	603	13.43	20240426	0.97	N	208710	100	62 억		438619	N	N	0	N	00	N
26	20240528	160946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	11	2	1.63	141470178	204348	95.95	731	731	677	877	473	675	692.30	0.77	0	-42940	729	702	670	643	611	686	627	63	202	100	410	1	1	62600334	429	-2.72	0.71	12	0.33	-252.00	972.00	1750	20230703	-60.80	603	20240426	13.76	920	-25.43	20240221	603	13.76	20240426	1750	-60.80	20230703	603	13.76	20240426	0.96	N	208710	100	62 억		481182	N	N	0	N	00	N
27	20240528	150948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	8	2	1.19	138954883	200681	94.23	731	731	677	877	473	675	692.42	0.77	0	-42863	729	702	670	643	611	686	627	63	202	100	410	1	1	62600334	428	-2.71	0.70	12	0.32	-252.00	972.00	1750	20230703	-60.97	603	20240426	13.27	920	-25.76	20240221	603	13.27	20240426	1750	-60.97	20230703	603	13.27	20240426	0.96	N	208710	100	62 억		481182	N	N	0	N	00	N
28	20240528	140951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	8	2	1.19	120206524	173147	81.30	731	731	677	877	473	675	694.25	0.77	0	-27930	729	702	670	643	611	686	627	63	202	100	410	1	1	62600334	428	-2.71	0.70	12	0.28	-252.00	972.00	1750	20230703	-60.97	603	20240426	13.27	920	-25.76	20240221	603	13.27	20240426	1750	-60.97	20230703	603	13.27	20240426	0.96	N	208710	100	62 억		481182	N	N	0	N	00	N
29	20240528	130946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	682	7	2	1.04	115882525	166800	78.32	731	731	677	877	473	675	694.74	0.77	0	-21735	729	702	670	643	611	686	627	63	202	100	410	1	1	62600334	427	-2.71	0.70	12	0.27	-252.00	972.00	1750	20230703	-61.03	603	20240426	13.10	920	-25.87	20240221	603	13.10	20240426	1750	-61.03	20230703	603	13.10	20240426	0.96	N	208710	100	62 억		481182	N	N	0	N	00	N
30	20240528	120946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	682	7	2	1.04	114340272	164536	77.26	731	731	677	877	473	675	694.93	0.77	0	-21077	729	702	670	643	611	686	627	63	202	100	410	1	1	62600334	427	-2.71	0.70	12	0.26	-252.00	972.00	1750	20230703	-61.03	603	20240426	13.10	920	-25.87	20240221	603	13.10	20240426	1750	-61.03	20230703	603	13.10	20240426	0.96	N	208710	100	62 억		481182	N	N	0	N	00	N
31	20240528	110932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	678	3	2	0.44	103812871	149002	69.96	731	731	677	877	473	675	696.72	0.77	0	-20627	729	702	670	643	611	686	627	63	202	100	410	1	1	62600334	424	-2.69	0.70	12	0.24	-252.00	972.00	1750	20230703	-61.26	603	20240426	12.44	920	-26.30	20240221	603	12.44	20240426	1750	-61.26	20230703	603	12.44	20240426	0.96	N	208710	100	62 억		481182	N	N	0	N	00	N
32	20240528	100947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	682	7	2	1.04	97310213	139432	65.47	731	731	677	877	473	675	697.90	0.77	0	-19257	729	702	670	643	611	686	627	63	202	100	410	1	1	62600334	427	-2.71	0.70	12	0.22	-252.00	972.00	1750	20230703	-61.03	603	20240426	13.10	920	-25.87	20240221	603	13.10	20240426	1750	-61.03	20230703	603	13.10	20240426	0.96	N	208710	100	62 억		481182	N	N	0	N	00	N
33	20240528	090949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	696	21	2	3.11	43753222	61173	28.72	731	731	688	877	473	675	715.24	0.77	0	-14199	729	702	670	643	611	686	627	63	202	100	410	1	1	62600334	436	-2.76	0.72	12	0.10	-252.00	972.00	1750	20230703	-60.23	603	20240426	15.42	920	-24.35	20240221	603	15.42	20240426	1750	-60.23	20230703	603	15.42	20240426	0.96	N	208710	100	62 억		481182	N	N	0	N	00	N
34	20240527	160933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-12	5	-1.75	140835620	211472	207.13	681	697	638	893	481	687	665.98	0.74	0	18551	727	707	697	677	667	702	672	63	206	100	420	1	1	62600334	423	-2.68	0.69	12	0.34	-252.00	972.00	1750	20230703	-61.43	603	20240426	11.94	920	-26.63	20240221	603	11.94	20240426	1750	-61.43	20230703	603	11.94	20240426	0.99	N	208710	100	62 억		462830	N	N	0	N	00	N
35	20240527	150949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	673	-14	5	-2.04	134181574	201572	197.44	681	697	638	893	481	687	665.68	0.74	0	18349	727	707	697	677	667	702	672	63	206	100	420	1	1	62600334	421	-2.67	0.69	12	0.32	-252.00	972.00	1750	20230703	-61.54	603	20240426	11.61	920	-26.85	20240221	603	11.61	20240426	1750	-61.54	20230703	603	11.61	20240426	0.99	N	208710	100	62 억		462830	N	N	0	N	00	N
36	20240527	140945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	-10	5	-1.46	108033522	162707	159.37	681	697	638	893	481	687	663.98	0.74	0	18060	727	707	697	677	667	702	672	63	206	100	420	1	1	62600334	424	-2.69	0.70	12	0.26	-252.00	972.00	1750	20230703	-61.31	603	20240426	12.27	920	-26.41	20240221	603	12.27	20240426	1750	-61.31	20230703	603	12.27	20240426	0.99	N	208710	100	62 억		462830	N	N	0	N	00	N
37	20240527	130946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-12	5	-1.75	91552761	138112	135.28	681	697	638	893	481	687	662.89	0.74	0	21584	727	707	697	677	667	702	672	63	206	100	420	1	1	62600334	423	-2.68	0.69	12	0.22	-252.00	972.00	1750	20230703	-61.43	603	20240426	11.94	920	-26.63	20240221	603	11.94	20240426	1750	-61.43	20230703	603	11.94	20240426	0.99	N	208710	100	62 억		462830	N	N	0	N	00	N
38	20240527	120946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	671	-16	5	-2.33	87309030	131795	129.09	681	697	638	893	481	687	662.46	0.74	0	23842	727	707	697	677	667	702	672	63	206	100	420	1	1	62600334	420	-2.66	0.69	12	0.21	-252.00	972.00	1750	20230703	-61.66	603	20240426	11.28	920	-27.07	20240221	603	11.28	20240426	1750	-61.66	20230703	603	11.28	20240426	0.99	N	208710	100	62 억		462830	N	N	0	N	00	N
39	20240527	110945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	685	-2	5	-0.29	17263576	25426	24.90	681	697	673	893	481	687	678.97	0.74	0	2117	727	707	697	677	667	702	672	63	206	100	420	1	1	62600334	429	-2.72	0.70	12	0.04	-252.00	972.00	1750	20230703	-60.86	603	20240426	13.60	920	-25.54	20240221	603	13.60	20240426	1750	-60.86	20230703	603	13.60	20240426	0.99	N	208710	100	62 억		462830	N	N	0	N	00	N
40	20240527	100943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	-1	5	-0.15	14496308	21350	20.91	681	697	673	893	481	687	678.98	0.74	0	786	727	707	697	677	667	702	672	63	206	100	420	1	1	62600334	429	-2.72	0.71	12	0.03	-252.00	972.00	1750	20230703	-60.80	603	20240426	13.76	920	-25.43	20240221	603	13.76	20240426	1750	-60.80	20230703	603	13.76	20240426	0.99	N	208710	100	62 억		462830	N	N	0	N	00	N
41	20240527	090945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	685	-2	5	-0.29	2045969	2994	2.93	681	697	679	893	481	687	683.36	0.74	0	1445	727	707	697	677	667	702	672	63	206	100	420	1	1	62600334	429	-2.72	0.70	12	0.00	-252.00	972.00	1750	20230703	-60.86	603	20240426	13.60	920	-25.54	20240221	603	13.60	20240426	1750	-60.86	20230703	603	13.60	20240426	0.99	N	208710	100	62 억		462830	N	N	0	N	00	N
42	20240524	160851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	687	-30	5	-4.18	70453637	100985	32.51	717	717	687	932	502	717	697.66	0.79	0	-31025	764	740	695	671	626	752	683	63	215	100	440	1	1	62600334	430	-2.73	0.71	12	0.16	-252.00	972.00	1750	20230703	-60.74	603	20240426	13.93	920	-25.33	20240221	603	13.93	20240426	1750	-60.74	20230703	603	13.93	20240426	0.96	N	208710	100	62 억		493141	N	N	0	N	00	N
43	20240524	150852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	697	-20	5	-2.79	64120786	91802	29.56	717	717	687	932	502	717	698.47	0.79	0	-24364	764	740	695	671	626	752	683	63	215	100	440	1	1	62600334	436	-2.77	0.72	12	0.15	-252.00	972.00	1750	20230703	-60.17	603	20240426	15.59	920	-24.24	20240221	603	15.59	20240426	1750	-60.17	20230703	603	15.59	20240426	0.96	N	208710	100	62 억		493141	N	N	0	N	00	N
44	20240524	140858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	691	-26	5	-3.63	57685090	82460	26.55	717	717	689	932	502	717	699.55	0.79	0	-18096	764	740	695	671	626	752	683	63	215	100	440	1	1	62600334	433	-2.74	0.71	12	0.13	-252.00	972.00	1750	20230703	-60.51	603	20240426	14.59	920	-24.89	20240221	603	14.59	20240426	1750	-60.51	20230703	603	14.59	20240426	0.96	N	208710	100	62 억		493141	N	N	0	N	00	N
45	20240524	130854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	-17	5	-2.37	38063749	54205	17.45	717	717	694	932	502	717	702.22	0.79	0	-6948	764	740	695	671	626	752	683	63	215	100	440	1	1	62600334	438	-2.78	0.72	12	0.09	-252.00	972.00	1750	20230703	-60.00	603	20240426	16.09	920	-23.91	20240221	603	16.09	20240426	1750	-60.00	20230703	603	16.09	20240426	0.96	N	208710	100	62 억		493141	N	N	0	N	00	N
46	20240524	120855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	706	-11	5	-1.53	33629062	47883	15.42	717	717	694	932	502	717	702.32	0.79	0	-5736	764	740	695	671	626	752	683	63	215	100	440	1	1	62600334	442	-2.80	0.73	12	0.08	-252.00	972.00	1750	20230703	-59.66	603	20240426	17.08	920	-23.26	20240221	603	17.08	20240426	1750	-59.66	20230703	603	17.08	20240426	0.96	N	208710	100	62 억		493141	N	N	0	N	00	N
47	20240524	110852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	703	-14	5	-1.95	30120729	42896	13.81	717	717	694	932	502	717	702.18	0.79	0	-4978	764	740	695	671	626	752	683	63	215	100	440	1	1	62600334	440	-2.79	0.72	12	0.07	-252.00	972.00	1750	20230703	-59.83	603	20240426	16.58	920	-23.59	20240221	603	16.58	20240426	1750	-59.83	20230703	603	16.58	20240426	0.96	N	208710	100	62 억		493141	N	N	0	N	00	N
48	20240524	100900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	707	-10	5	-1.39	25976114	37035	11.92	717	717	694	932	502	717	701.39	0.79	0	123	764	740	695	671	626	752	683	63	215	100	440	1	1	62600334	443	-2.81	0.73	12	0.06	-252.00	972.00	1750	20230703	-59.60	603	20240426	17.25	920	-23.15	20240221	603	17.25	20240426	1750	-59.60	20230703	603	17.25	20240426	0.96	N	208710	100	62 억		493141	N	N	0	N	00	N
49	20240524	090854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	699	-18	5	-2.51	11251105	15925	5.13	717	717	699	932	502	717	706.51	0.79	0	871	764	740	695	671	626	752	683	63	215	100	440	1	1	62600334	438	-2.77	0.72	12	0.03	-252.00	972.00	1750	20230703	-60.06	603	20240426	15.92	920	-24.02	20240221	603	15.92	20240426	1750	-60.06	20230703	603	15.92	20240426	0.96	N	208710	100	62 억		493141	N	N	0	N	00	N
50	20240523	160851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	717	64	2	9.80	216035249	310299	232.36	653	719	650	848	458	653	696.12	0.75	0	23818	723	687	664	628	605	676	617	63	195	100	400	1	1	62600334	449	-2.85	0.74	12	0.50	-252.00	972.00	1750	20230703	-59.03	603	20240426	18.91	920	-22.07	20240221	603	18.91	20240426	1750	-59.03	20230703	603	18.91	20240426	0.93	N	208710	100	62 억		469760	N	N	0	N	00	N
51	20240523	150855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	52	2	7.96	180478523	260252	194.88	653	719	650	848	458	653	693.48	0.75	0	4595	723	687	664	628	605	676	617	63	195	100	400	1	1	62600334	441	-2.80	0.73	12	0.42	-252.00	972.00	1750	20230703	-59.71	603	20240426	16.92	920	-23.37	20240221	603	16.92	20240426	1750	-59.71	20230703	603	16.92	20240426	0.93	N	208710	100	62 억		469760	N	N	0	N	00	N
52	20240523	140858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	696	43	2	6.58	158567832	228984	171.47	653	719	650	848	458	653	692.48	0.75	0	-5659	723	687	664	628	605	676	617	63	195	100	400	1	1	62600334	436	-2.76	0.72	12	0.37	-252.00	972.00	1750	20230703	-60.23	603	20240426	15.42	920	-24.35	20240221	603	15.42	20240426	1750	-60.23	20230703	603	15.42	20240426	0.93	N	208710	100	62 억		469760	N	N	0	N	00	N
53	20240523	130856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	701	48	2	7.35	148181684	214071	160.30	653	719	650	848	458	653	692.21	0.75	0	-7624	723	687	664	628	605	676	617	63	195	100	400	1	1	62600334	439	-2.78	0.72	12	0.34	-252.00	972.00	1750	20230703	-59.94	603	20240426	16.25	920	-23.80	20240221	603	16.25	20240426	1750	-59.94	20230703	603	16.25	20240426	0.93	N	208710	100	62 억		469760	N	N	0	N	00	N
54	20240523	120851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	682	29	2	4.44	132867361	191983	143.76	653	719	650	848	458	653	692.08	0.75	0	-4243	723	687	664	628	605	676	617	63	195	100	400	1	1	62600334	427	-2.71	0.70	12	0.31	-252.00	972.00	1750	20230703	-61.03	603	20240426	13.10	920	-25.87	20240221	603	13.10	20240426	1750	-61.03	20230703	603	13.10	20240426	0.93	N	208710	100	62 억		469760	N	N	0	N	00	N
55	20240523	110850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	688	35	2	5.36	122777383	177206	132.70	653	719	650	848	458	653	692.85	0.75	0	-11563	723	687	664	628	605	676	617	63	195	100	400	1	1	62600334	431	-2.73	0.71	12	0.28	-252.00	972.00	1750	20230703	-60.69	603	20240426	14.10	920	-25.22	20240221	603	14.10	20240426	1750	-60.69	20230703	603	14.10	20240426	0.93	N	208710	100	62 억		469760	N	N	0	N	00	N
56	20240523	100852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	31	2	4.75	110394730	159271	119.27	653	719	650	848	458	653	693.13	0.75	0	-5315	723	687	664	628	605	676	617	63	195	100	400	1	1	62600334	428	-2.71	0.70	12	0.25	-252.00	972.00	1750	20230703	-60.91	603	20240426	13.43	920	-25.65	20240221	603	13.43	20240426	1750	-60.91	20230703	603	13.43	20240426	0.93	N	208710	100	62 억		469760	N	N	0	N	00	N
57	20240523	090856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	650	-3	5	-0.46	6372852	9746	7.30	653	660	650	848	458	653	653.89	0.75	0	-1704	723	687	664	628	605	676	617	63	195	100	400	1	1	62600334	407	-2.58	0.67	12	0.02	-252.00	972.00	1750	20230703	-62.86	603	20240426	7.79	920	-29.35	20240221	603	7.79	20240426	1750	-62.86	20230703	603	7.79	20240426	0.93	N	208710	100	62 억		469760	N	N	0	N	00	N
58	20240522	160842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	653	-47	5	-6.71	88264815	132024	61.12	700	700	641	910	490	700	668.56	0.75	0	-1977	742	721	679	658	616	731	668	63	210	100	430	1	1	62600334	409	-2.59	0.67	12	0.21	-252.00	972.00	1750	20230703	-62.69	603	20240426	8.29	920	-29.02	20240221	603	8.29	20240426	1750	-62.69	20230703	603	8.29	20240426	0.95	N	208710	100	62 억		471879	N	N	0	N	00	N
59	20240522	150849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	664	-36	5	-5.14	69445488	103137	47.75	700	700	651	910	490	700	673.33	0.75	0	1373	742	721	679	658	616	731	668	63	210	100	430	1	1	62600334	416	-2.63	0.68	12	0.16	-252.00	972.00	1750	20230703	-62.06	603	20240426	10.12	920	-27.83	20240221	603	10.12	20240426	1750	-62.06	20230703	603	10.12	20240426	0.95	N	208710	100	62 억		471879	N	N	0	N	00	N
60	20240522	140850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	-20	5	-2.86	49664439	73291	33.93	700	700	665	910	490	700	677.63	0.75	0	-1633	742	721	679	658	616	731	668	63	210	100	430	1	1	62600334	426	-2.70	0.70	12	0.12	-252.00	972.00	1750	20230703	-61.14	603	20240426	12.77	920	-26.09	20240221	603	12.77	20240426	1750	-61.14	20230703	603	12.77	20240426	0.95	N	208710	100	62 억		471879	N	N	0	N	00	N
61	20240522	130848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	-16	5	-2.29	34152701	50118	23.20	700	700	665	910	490	700	681.45	0.75	0	50	742	721	679	658	616	731	668	63	210	100	430	1	1	62600334	428	-2.71	0.70	12	0.08	-252.00	972.00	1750	20230703	-60.91	603	20240426	13.43	920	-25.65	20240221	603	13.43	20240426	1750	-60.91	20230703	603	13.43	20240426	0.95	N	208710	100	62 억		471879	N	N	0	N	00	N
62	20240522	120955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	682	-18	5	-2.57	24386996	35686	16.52	700	700	665	910	490	700	683.38	0.75	0	-1058	742	721	679	658	616	731	668	63	210	100	430	1	1	62600334	427	-2.71	0.70	12	0.06	-252.00	972.00	1750	20230703	-61.03	603	20240426	13.10	920	-25.87	20240221	603	13.10	20240426	1750	-61.03	20230703	603	13.10	20240426	0.95	N	208710	100	62 억		471879	N	N	0	N	00	N
63	20240522	110852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	690	-10	5	-1.43	13262155	19181	8.88	700	700	673	910	490	700	691.42	0.75	0	-2710	742	721	679	658	616	731	668	63	210	100	430	1	1	62600334	432	-2.74	0.71	12	0.03	-252.00	972.00	1750	20230703	-60.57	603	20240426	14.43	920	-25.00	20240221	603	14.43	20240426	1750	-60.57	20230703	603	14.43	20240426	0.95	N	208710	100	62 억		471879	N	N	0	N	00	N
64	20240522	100849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	698	-2	5	-0.29	5567879	7997	3.70	700	700	693	910	490	700	696.25	0.75	0	-2822	742	721	679	658	616	731	668	63	210	100	430	1	1	62600334	437	-2.77	0.72	12	0.01	-252.00	972.00	1750	20230703	-60.11	603	20240426	15.75	920	-24.13	20240221	603	15.75	20240426	1750	-60.11	20230703	603	15.75	20240426	0.95	N	208710	100	62 억		471879	N	N	0	N	00	N
65	20240522	090850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	693	-7	5	-1.00	2199696	3148	1.46	700	700	693	910	490	700	698.76	0.75	0	-1648	742	721	679	658	616	731	668	63	210	100	430	1	1	62600334	434	-2.75	0.71	12	0.01	-252.00	972.00	1750	20230703	-60.40	603	20240426	14.93	920	-24.67	20240221	603	14.93	20240426	1750	-60.40	20230703	603	14.93	20240426	0.95	N	208710	100	62 억		471879	N	N	0	N	00	N
66	20240521	160837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	16	2	2.34	145249150	215003	132.80	684	700	637	889	479	684	675.57	0.76	0	-9050	734	708	686	660	638	698	650	63	205	100	420	1	1	62600334	438	-2.78	0.72	12	0.34	-252.00	972.00	1750	20230703	-60.00	603	20240426	16.09	920	-23.91	20240221	603	16.09	20240426	1750	-60.00	20230703	603	16.09	20240426	0.87	N	208710	100	62 억		477873	N	N	0	N	00	N
67	20240521	150846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	-3	5	-0.44	117351697	174539	107.81	684	684	637	889	479	684	672.35	0.76	0	-15501	734	708	686	660	638	698	650	63	205	100	420	1	1	62600334	426	-2.70	0.70	12	0.28	-252.00	972.00	1750	20230703	-61.09	603	20240426	12.94	920	-25.98	20240221	603	12.94	20240426	1750	-61.09	20230703	603	12.94	20240426	0.87	N	208710	100	62 억		477873	N	N	0	N	00	N
68	20240521	140847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	674	-10	5	-1.46	106791702	158950	98.18	684	684	637	889	479	684	671.86	0.76	0	-17084	734	708	686	660	638	698	650	63	205	100	420	1	1	62600334	422	-2.67	0.69	12	0.25	-252.00	972.00	1750	20230703	-61.49	603	20240426	11.77	920	-26.74	20240221	603	11.77	20240426	1750	-61.49	20230703	603	11.77	20240426	0.87	N	208710	100	62 억		477873	N	N	0	N	00	N
69	20240521	130845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-9	5	-1.32	93941292	139952	86.45	684	684	637	889	479	684	671.24	0.76	0	-13118	734	708	686	660	638	698	650	63	205	100	420	1	1	62600334	423	-2.68	0.69	12	0.22	-252.00	972.00	1750	20230703	-61.43	603	20240426	11.94	920	-26.63	20240221	603	11.94	20240426	1750	-61.43	20230703	603	11.94	20240426	0.87	N	208710	100	62 억		477873	N	N	0	N	00	N
70	20240521	120844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	673	-11	5	-1.61	53176831	78634	48.57	684	684	672	889	479	684	676.26	0.76	0	-8138	734	708	686	660	638	698	650	63	205	100	420	1	1	62600334	421	-2.67	0.69	12	0.13	-252.00	972.00	1750	20230703	-61.54	603	20240426	11.61	920	-26.85	20240221	603	11.61	20240426	1750	-61.54	20230703	603	11.61	20240426	0.87	N	208710	100	62 억		477873	N	N	0	N	00	N
71	20240521	110844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	674	-10	5	-1.46	42671722	63025	38.93	684	684	673	889	479	684	677.06	0.76	0	-5047	734	708	686	660	638	698	650	63	205	100	420	1	1	62600334	422	-2.67	0.69	12	0.10	-252.00	972.00	1750	20230703	-61.49	603	20240426	11.77	920	-26.74	20240221	603	11.77	20240426	1750	-61.49	20230703	603	11.77	20240426	0.87	N	208710	100	62 억		477873	N	N	0	N	00	N
72	20240521	100844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-9	5	-1.32	33394699	49261	30.43	684	684	674	889	479	684	677.91	0.76	0	-5047	734	708	686	660	638	698	650	63	205	100	420	1	1	62600334	423	-2.68	0.69	12	0.08	-252.00	972.00	1750	20230703	-61.43	603	20240426	11.94	920	-26.63	20240221	603	11.94	20240426	1750	-61.43	20230703	603	11.94	20240426	0.87	N	208710	100	62 억		477873	N	N	0	N	00	N
73	20240521	090841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	-7	5	-1.02	4405325	6488	4.01	684	684	676	889	479	684	679.00	0.76	0	-992	734	708	686	660	638	698	650	63	205	100	420	1	1	62600334	424	-2.69	0.70	12	0.01	-252.00	972.00	1750	20230703	-61.31	603	20240426	12.27	920	-26.41	20240221	603	12.27	20240426	1750	-61.31	20230703	603	12.27	20240426	0.87	N	208710	100	62 억		477873	N	N	0	N	00	N
74	20240517	160846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	704	-57	5	-7.49	354780863	494068	215.54	761	761	691	989	533	761	718.18	0.81	0	-26640	791	776	762	747	733	769	740	63	228	100	470	1	1	62600334	441	-2.79	0.72	12	0.79	-252.00	972.00	1750	20230703	-59.77	603	20240426	16.75	920	-23.48	20240221	603	16.75	20240426	1750	-59.77	20230703	603	16.75	20240426	0.79	N	208710	100	62 억		508442	N	N	0	N	00	N
75	20240517	150849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	-51	5	-6.70	336107030	467670	204.02	761	761	691	989	533	761	718.68	0.81	0	-15101	791	776	762	747	733	769	740	63	228	100	470	1	1	62600334	444	-2.82	0.73	12	0.75	-252.00	972.00	1750	20230703	-59.43	603	20240426	17.74	920	-22.83	20240221	603	17.74	20240426	1750	-59.43	20230703	603	17.74	20240426	0.79	N	208710	100	62 억		508442	N	N	0	N	00	N
76	20240517	140842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	699	-62	5	-8.15	303857730	422164	184.17	761	761	691	989	533	761	719.76	0.81	0	5152	791	776	762	747	733	769	740	63	228	100	470	1	1	62600334	438	-2.77	0.72	12	0.67	-252.00	972.00	1750	20230703	-60.06	603	20240426	15.92	920	-24.02	20240221	603	15.92	20240426	1750	-60.06	20230703	603	15.92	20240426	0.79	N	208710	100	62 억		508442	N	N	0	N	00	N
77	20240517	130835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	721	-40	5	-5.26	212653375	292588	127.64	761	761	717	989	533	761	726.80	0.81	0	22647	791	776	762	747	733	769	740	63	228	100	470	1	1	62600334	451	-2.86	0.74	12	0.47	-252.00	972.00	1750	20230703	-58.80	603	20240426	19.57	920	-21.63	20240221	603	19.57	20240426	1750	-58.80	20230703	603	19.57	20240426	0.79	N	208710	100	62 억		508442	N	N	0	N	00	N
78	20240517	120835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	724	-37	5	-4.86	196051078	269520	117.58	761	761	717	989	533	761	727.41	0.81	0	31268	791	776	762	747	733	769	740	63	228	100	470	1	1	62600334	453	-2.87	0.74	12	0.43	-252.00	972.00	1750	20230703	-58.63	603	20240426	20.07	920	-21.30	20240221	603	20.07	20240426	1750	-58.63	20230703	603	20.07	20240426	0.79	N	208710	100	62 억		508442	N	N	0	N	00	N
79	20240517	110836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	721	-40	5	-5.26	178751225	245496	107.10	761	761	717	989	533	761	728.12	0.81	0	40675	791	776	762	747	733	769	740	63	228	100	470	1	1	62600334	451	-2.86	0.74	12	0.39	-252.00	972.00	1750	20230703	-58.80	603	20240426	19.57	920	-21.63	20240221	603	19.57	20240426	1750	-58.80	20230703	603	19.57	20240426	0.79	N	208710	100	62 억		508442	N	N	0	N	00	N
80	20240517	100832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	732	-29	5	-3.81	126455188	172790	75.38	761	761	718	989	533	761	731.84	0.81	0	36580	791	776	762	747	733	769	740	63	228	100	470	1	1	62600334	458	-2.90	0.75	12	0.28	-252.00	972.00	1750	20230703	-58.17	603	20240426	21.39	920	-20.43	20240221	603	21.39	20240426	1750	-58.17	20230703	603	21.39	20240426	0.79	N	208710	100	62 억		508442	N	N	0	N	00	N
81	20240517	090837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	757	-4	5	-0.53	2305059	3029	1.32	761	761	757	989	533	761	761.00	0.81	0	-2721	791	776	762	747	733	769	740	63	228	100	470	1	1	62600334	474	-3.00	0.78	12	0.00	-252.00	972.00	1750	20230703	-56.74	603	20240426	25.54	920	-17.72	20240221	603	25.54	20240426	1750	-56.74	20230703	603	25.54	20240426	0.79	N	208710	100	62 억		508442	N	N	0	N	00	N
82	20240516	160829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	761	-11	5	-1.42	173552736	228959	171.07	773	777	748	1003	541	772	758.00	0.81	0	-3724	819	795	772	748	725	807	760	63	231	100	470	1	1	62600334	476	-3.02	0.78	12	0.37	-252.00	972.00	1750	20230703	-56.51	603	20240426	26.20	920	-17.28	20240221	603	26.20	20240426	1750	-56.51	20230703	603	26.20	20240426	0.86	N	208710	100	62 억		507870	N	N	0	N	00	N
83	20240516	150828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	749	-23	5	-2.98	165302208	218060	162.93	773	777	748	1003	541	772	758.06	0.81	0	-1773	819	795	772	748	725	807	760	63	231	100	470	1	1	62600334	469	-2.97	0.77	12	0.35	-252.00	972.00	1750	20230703	-57.20	603	20240426	24.21	920	-18.59	20240221	603	24.21	20240426	1750	-57.20	20230703	603	24.21	20240426	0.86	N	208710	100	62 억		507870	N	N	0	N	00	N
84	20240516	140833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	761	-11	5	-1.42	143099616	188495	140.84	773	777	750	1003	541	772	759.17	0.81	0	1282	819	795	772	748	725	807	760	63	231	100	470	1	1	62600334	476	-3.02	0.78	12	0.30	-252.00	972.00	1750	20230703	-56.51	603	20240426	26.20	920	-17.28	20240221	603	26.20	20240426	1750	-56.51	20230703	603	26.20	20240426	0.86	N	208710	100	62 억		507870	N	N	0	N	00	N
85	20240516	130829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	760	-12	5	-1.55	104544054	137708	102.89	773	777	750	1003	541	772	759.17	0.81	0	6724	819	795	772	748	725	807	760	63	231	100	470	1	1	62600334	476	-3.02	0.78	12	0.22	-252.00	972.00	1750	20230703	-56.57	603	20240426	26.04	920	-17.39	20240221	603	26.04	20240426	1750	-56.57	20230703	603	26.04	20240426	0.86	N	208710	100	62 억		507870	N	N	0	N	00	N
86	20240516	120827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	760	-12	5	-1.55	97047550	127806	95.49	773	777	750	1003	541	772	759.33	0.81	0	6519	819	795	772	748	725	807	760	63	231	100	470	1	1	62600334	476	-3.02	0.78	12	0.20	-252.00	972.00	1750	20230703	-56.57	603	20240426	26.04	920	-17.39	20240221	603	26.04	20240426	1750	-56.57	20230703	603	26.04	20240426	0.86	N	208710	100	62 억		507870	N	N	0	N	00	N
87	20240516	110825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	766	-6	5	-0.78	88314733	116290	86.89	773	777	750	1003	541	772	759.44	0.81	0	7078	819	795	772	748	725	807	760	63	231	100	470	1	1	62600334	480	-3.04	0.79	12	0.19	-252.00	972.00	1750	20230703	-56.23	603	20240426	27.03	920	-16.74	20240221	603	27.03	20240426	1750	-56.23	20230703	603	27.03	20240426	0.86	N	208710	100	62 억		507870	N	N	0	N	00	N
88	20240516	100829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	757	-15	5	-1.94	69014832	90935	67.94	773	777	750	1003	541	772	758.95	0.81	0	3864	819	795	772	748	725	807	760	63	231	100	470	1	1	62600334	474	-3.00	0.78	12	0.15	-252.00	972.00	1750	20230703	-56.74	603	20240426	25.54	920	-17.72	20240221	603	25.54	20240426	1750	-56.74	20230703	603	25.54	20240426	0.86	N	208710	100	62 억		507870	N	N	0	N	00	N
89	20240516	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	773	1	2	0.13	5926595	7667	5.73	773	775	773	1003	541	772	773.00	0.81	0	-308	819	795	772	748	725	807	760	63	231	100	470	1	1	62600334	484	-3.07	0.80	12	0.01	-252.00	972.00	1750	20230703	-55.83	603	20240426	28.19	920	-15.98	20240221	603	28.19	20240426	1750	-55.83	20230703	603	28.19	20240426	0.86	N	208710	100	62 억		507870	N	N	0	N	00	N
90	20240514	160838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	772	2	2	0.26	102671259	133085	40.82	766	796	749	1001	539	770	771.47	0.83	0	-13581	840	804	766	730	692	786	712	63	231	100	470	1	1	62600334	483	-3.06	0.79	12	0.21	-252.00	972.00	1750	20230703	-55.89	603	20240426	28.03	920	-16.09	20240221	603	28.03	20240426	1750	-55.89	20230703	603	28.03	20240426	0.77	N	208710	100	62 억		521181	N	N	0	N	00	N
91	20240514	150840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	769	-1	5	-0.13	93082985	120622	37.00	766	796	749	1001	539	770	771.69	0.83	0	-12027	840	804	766	730	692	786	712	63	231	100	470	1	1	62600334	481	-3.05	0.79	12	0.19	-252.00	972.00	1750	20230703	-56.06	603	20240426	27.53	920	-16.41	20240221	603	27.53	20240426	1750	-56.06	20230703	603	27.53	20240426	0.77	N	208710	100	62 억		521181	N	N	0	N	00	N
92	20240514	140839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	762	-8	5	-1.04	77518897	100420	30.80	766	796	749	1001	539	770	771.95	0.83	0	-7143	840	804	766	730	692	786	712	63	231	100	470	1	1	62600334	477	-3.02	0.78	12	0.16	-252.00	972.00	1750	20230703	-56.46	603	20240426	26.37	920	-17.17	20240221	603	26.37	20240426	1750	-56.46	20230703	603	26.37	20240426	0.77	N	208710	100	62 억		521181	N	N	0	N	00	N
93	20240514	130840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	765	-5	5	-0.65	61827934	79886	24.50	766	796	749	1001	539	770	773.95	0.83	0	-5796	840	804	766	730	692	786	712	63	231	100	470	1	1	62600334	479	-3.04	0.79	12	0.13	-252.00	972.00	1750	20230703	-56.29	603	20240426	26.87	920	-16.85	20240221	603	26.87	20240426	1750	-56.29	20230703	603	26.87	20240426	0.77	N	208710	100	62 억		521181	N	N	0	N	00	N
94	20240514	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	763	-7	5	-0.91	61408410	79339	24.34	766	796	749	1001	539	770	774.00	0.83	0	-5768	840	804	766	730	692	786	712	63	231	100	470	1	1	62600334	478	-3.03	0.78	12	0.13	-252.00	972.00	1750	20230703	-56.40	603	20240426	26.53	920	-17.07	20240221	603	26.53	20240426	1750	-56.40	20230703	603	26.53	20240426	0.77	N	208710	100	62 억		521181	N	N	0	N	00	N
95	20240514	110838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	766	-4	5	-0.52	58417190	75434	23.14	766	796	749	1001	539	770	774.41	0.83	0	-5934	840	804	766	730	692	786	712	63	231	100	470	1	1	62600334	480	-3.04	0.79	12	0.12	-252.00	972.00	1750	20230703	-56.23	603	20240426	27.03	920	-16.74	20240221	603	27.03	20240426	1750	-56.23	20230703	603	27.03	20240426	0.77	N	208710	100	62 억		521181	N	N	0	N	00	N
96	20240514	100835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	780	10	2	1.30	36813203	47457	14.56	766	796	749	1001	539	770	775.72	0.83	0	-9833	840	804	766	730	692	786	712	63	231	100	470	1	1	62600334	488	-3.10	0.80	12	0.08	-252.00	972.00	1750	20230703	-55.43	603	20240426	29.35	920	-15.22	20240221	603	29.35	20240426	1750	-55.43	20230703	603	29.35	20240426	0.77	N	208710	100	62 억		521181	N	N	0	N	00	N
97	20240514	090837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	763	-7	5	-0.91	1675915	2191	0.67	766	770	763	1001	539	770	764.91	0.83	0	914	840	804	766	730	692	786	712	63	231	100	470	1	1	62600334	478	-3.03	0.78	12	0.00	-252.00	972.00	1750	20230703	-56.40	603	20240426	26.53	920	-17.07	20240221	603	26.53	20240426	1750	-56.40	20230703	603	26.53	20240426	0.77	N	208710	100	62 억		521181	N	N	0	N	00	N
98	20240513	160835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	770	-16	5	-2.04	247152362	324086	16.99	786	802	728	1021	551	786	762.61	0.87	0	1572	896	840	784	728	672	869	757	63	235	100	480	1	1	62600334	482	-3.06	0.79	12	0.52	-252.00	972.00	1750	20230703	-56.00	603	20240426	27.69	920	-16.30	20240221	603	27.69	20240426	1750	-56.00	20230703	603	27.69	20240426	0.73	N	208710	100	62 억		541764	N	N	0	N	00	N
99	20240513	150838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	759	-27	5	-3.44	237876508	312000	16.35	786	802	728	1021	551	786	762.42	0.87	0	1989	896	840	784	728	672	869	757	63	235	100	480	1	1	62600334	475	-3.01	0.78	12	0.50	-252.00	972.00	1750	20230703	-56.63	603	20240426	25.87	920	-17.50	20240221	603	25.87	20240426	1750	-56.63	20230703	603	25.87	20240426	0.73	N	208710	100	62 억		541764	N	N	0	N	00	N
100	20240513	140838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	760	-26	5	-3.31	228908245	300202	15.73	786	802	728	1021	551	786	762.51	0.87	0	9955	896	840	784	728	672	869	757	63	235	100	480	1	1	62600334	476	-3.02	0.78	12	0.48	-252.00	972.00	1750	20230703	-56.57	603	20240426	26.04	920	-17.39	20240221	603	26.04	20240426	1750	-56.57	20230703	603	26.04	20240426	0.73	N	208710	100	62 억		541764	N	N	0	N	00	N
101	20240513	130832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	760	-26	5	-3.31	218779504	286803	15.03	786	802	728	1021	551	786	762.82	0.87	0	8802	896	840	784	728	672	869	757	63	235	100	480	1	1	62600334	476	-3.02	0.78	12	0.46	-252.00	972.00	1750	20230703	-56.57	603	20240426	26.04	920	-17.39	20240221	603	26.04	20240426	1750	-56.57	20230703	603	26.04	20240426	0.73	N	208710	100	62 억		541764	N	N	0	N	00	N
102	20240513	120836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	758	-28	5	-3.56	205810882	269811	14.14	786	802	728	1021	551	786	762.80	0.87	0	17280	896	840	784	728	672	869	757	63	235	100	480	1	1	62600334	475	-3.01	0.78	12	0.43	-252.00	972.00	1750	20230703	-56.69	603	20240426	25.70	920	-17.61	20240221	603	25.70	20240426	1750	-56.69	20230703	603	25.70	20240426	0.73	N	208710	100	62 억		541764	N	N	0	N	00	N
103	20240513	110835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	758	-28	5	-3.56	178567946	233848	12.26	786	802	728	1021	551	786	763.61	0.87	0	12432	896	840	784	728	672	869	757	63	235	100	480	1	1	62600334	475	-3.01	0.78	12	0.37	-252.00	972.00	1750	20230703	-56.69	603	20240426	25.70	920	-17.61	20240221	603	25.70	20240426	1750	-56.69	20230703	603	25.70	20240426	0.73	N	208710	100	62 억		541764	N	N	0	N	00	N
104	20240513	100834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	764	-22	5	-2.80	128469205	167136	8.76	786	802	728	1021	551	786	768.65	0.87	0	8578	896	840	784	728	672	869	757	63	235	100	480	1	1	62600334	478	-3.03	0.79	12	0.27	-252.00	972.00	1750	20230703	-56.34	603	20240426	26.70	920	-16.96	20240221	603	26.70	20240426	1750	-56.34	20230703	603	26.70	20240426	0.73	N	208710	100	62 억		541764	N	N	0	N	00	N
105	20240513	090837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	769	-17	5	-2.16	27419995	35474	1.86	786	786	767	1021	551	786	772.96	0.87	0	5553	896	840	784	728	672	869	757	63	235	100	480	1	1	62600334	481	-3.05	0.79	12	0.06	-252.00	972.00	1750	20230703	-56.06	603	20240426	27.53	920	-16.41	20240221	603	27.53	20240426	1750	-56.06	20230703	603	27.53	20240426	0.73	N	208710	100	62 억		541764	N	N	0	N	00	N
106	20240510	160811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	786	60	2	8.26	1505626537	1900036	702.08	730	840	728	943	509	726	792.42	0.78	0	78713	747	736	720	709	693	742	715	63	217	100	450	1	1	62600334	492	-3.12	0.81	12	3.04	-252.00	972.00	1750	20230703	-55.09	603	20240426	30.35	920	-14.57	20240221	603	30.35	20240426	1750	-55.09	20230703	603	30.35	20240426	0.72	N	208710	100	62 억		487030	N	N	0	N	00	N
107	20240510	150817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	779	53	2	7.30	1474798295	1860701	687.54	730	840	728	943	509	726	792.60	0.78	0	70141	747	736	720	709	693	742	715	63	217	100	450	1	1	62600334	488	-3.09	0.80	12	2.97	-252.00	972.00	1750	20230703	-55.49	603	20240426	29.19	920	-15.33	20240221	603	29.19	20240426	1750	-55.49	20230703	603	29.19	20240426	0.72	N	208710	100	62 억		487030	N	N	0	N	00	N
108	20240510	140821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	772	46	2	6.34	1446568327	1824181	674.05	730	840	728	943	509	726	793.00	0.78	0	69161	747	736	720	709	693	742	715	63	217	100	450	1	1	62600334	483	-3.06	0.79	12	2.91	-252.00	972.00	1750	20230703	-55.89	603	20240426	28.03	920	-16.09	20240221	603	28.03	20240426	1750	-55.89	20230703	603	28.03	20240426	0.72	N	208710	100	62 억		487030	N	N	0	N	00	N
109	20240510	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	766	40	2	5.51	1420396239	1790187	661.49	730	840	728	943	509	726	793.43	0.78	0	75635	747	736	720	709	693	742	715	63	217	100	450	1	1	62600334	480	-3.04	0.79	12	2.86	-252.00	972.00	1750	20230703	-56.23	603	20240426	27.03	920	-16.74	20240221	603	27.03	20240426	1750	-56.23	20230703	603	27.03	20240426	0.72	N	208710	100	62 억		487030	N	N	0	N	00	N
110	20240510	120809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	765	39	2	5.37	1369400970	1723160	636.72	730	840	728	943	509	726	794.70	0.78	0	56936	747	736	720	709	693	742	715	63	217	100	450	1	1	62600334	479	-3.04	0.79	12	2.75	-252.00	972.00	1750	20230703	-56.29	603	20240426	26.87	920	-16.85	20240221	603	26.87	20240426	1750	-56.29	20230703	603	26.87	20240426	0.72	N	208710	100	62 억		487030	N	N	0	N	00	N
111	20240510	110813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	784	58	2	7.99	1279464937	1606404	593.58	730	840	728	943	509	726	796.48	0.78	0	35433	747	736	720	709	693	742	715	63	217	100	450	1	1	62600334	491	-3.11	0.81	12	2.57	-252.00	972.00	1750	20230703	-55.20	603	20240426	30.02	920	-14.78	20240221	603	30.02	20240426	1750	-55.20	20230703	603	30.02	20240426	0.72	N	208710	100	62 억		487030	N	N	0	N	00	N
112	20240510	100811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	802	76	2	10.47	348146961	451691	166.90	730	802	728	943	509	726	770.76	0.78	0	47062	747	736	720	709	693	742	715	63	217	100	450	1	1	62600334	502	-3.18	0.83	12	0.72	-252.00	972.00	1750	20230703	-54.17	603	20240426	33.00	920	-12.83	20240221	603	33.00	20240426	1750	-54.17	20230703	603	33.00	20240426	0.72	N	208710	100	62 억		487030	Y	N	0	N	00	N
113	20240510	090814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	732	6	2	0.83	4369361	5965	2.20	730	735	728	943	509	726	732.50	0.78	0	-1258	747	736	720	709	693	742	715	63	217	100	450	1	1	62600334	458	-2.90	0.75	12	0.01	-252.00	972.00	1750	20230703	-58.17	603	20240426	21.39	920	-20.43	20240221	603	21.39	20240426	1750	-58.17	20230703	603	21.39	20240426	0.72	N	208710	100	62 억		487030	N	N	0	N	00	N
114	20240509	160829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	726	22	2	3.12	195271222	270617	136.06	706	731	704	915	493	704	721.57	0.76	0	23663	715	709	699	693	683	712	696	63	211	100	430	1	1	62600334	454	-2.88	0.75	12	0.43	-252.00	972.00	1750	20230703	-58.51	603	20240426	20.40	920	-21.09	20240221	603	20.40	20240426	1750	-58.51	20230703	603	20.40	20240426	0.68	N	208710	100	62 억		473303	N	N	0	N	00	N
115	20240509	150829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	723	19	2	2.70	188115318	260737	131.09	706	731	704	915	493	704	721.48	0.76	0	23807	715	709	699	693	683	712	696	63	211	100	430	1	1	62600334	453	-2.87	0.74	12	0.42	-252.00	972.00	1750	20230703	-58.69	603	20240426	19.90	920	-21.41	20240221	603	19.90	20240426	1750	-58.69	20230703	603	19.90	20240426	0.68	N	208710	100	62 억		473303	N	N	0	N	00	N
116	20240509	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	726	22	2	3.12	172489843	239091	120.21	706	731	704	915	493	704	721.44	0.76	0	23782	715	709	699	693	683	712	696	63	211	100	430	1	1	62600334	454	-2.88	0.75	12	0.38	-252.00	972.00	1750	20230703	-58.51	603	20240426	20.40	920	-21.09	20240221	603	20.40	20240426	1750	-58.51	20230703	603	20.40	20240426	0.68	N	208710	100	62 억		473303	N	N	0	N	00	N
117	20240509	130814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	726	22	2	3.12	151452290	210115	105.64	706	731	704	915	493	704	720.81	0.76	0	20058	715	709	699	693	683	712	696	63	211	100	430	1	1	62600334	454	-2.88	0.75	12	0.34	-252.00	972.00	1750	20230703	-58.51	603	20240426	20.40	920	-21.09	20240221	603	20.40	20240426	1750	-58.51	20230703	603	20.40	20240426	0.68	N	208710	100	62 억		473303	N	N	0	N	00	N
118	20240509	120814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	725	21	2	2.98	118726244	165092	83.00	706	730	704	915	493	704	719.15	0.76	0	25138	715	709	699	693	683	712	696	63	211	100	430	1	1	62600334	454	-2.88	0.75	12	0.26	-252.00	972.00	1750	20230703	-58.57	603	20240426	20.23	920	-21.20	20240221	603	20.23	20240426	1750	-58.57	20230703	603	20.23	20240426	0.68	N	208710	100	62 억		473303	N	N	0	N	00	N
119	20240509	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	726	22	2	3.12	106215744	147848	74.33	706	730	704	915	493	704	718.41	0.76	0	25929	715	709	699	693	683	712	696	63	211	100	430	1	1	62600334	454	-2.88	0.75	12	0.24	-252.00	972.00	1750	20230703	-58.51	603	20240426	20.40	920	-21.09	20240221	603	20.40	20240426	1750	-58.51	20230703	603	20.40	20240426	0.68	N	208710	100	62 억		473303	N	N	0	N	00	N
120	20240509	100805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	728	24	2	3.41	77918001	108606	54.60	706	730	704	915	493	704	717.44	0.76	0	19610	715	709	699	693	683	712	696	63	211	100	430	1	1	62600334	456	-2.89	0.75	12	0.17	-252.00	972.00	1750	20230703	-58.40	603	20240426	20.73	920	-20.87	20240221	603	20.73	20240426	1750	-58.40	20230703	603	20.73	20240426	0.68	N	208710	100	62 억		473303	N	N	0	N	00	N
121	20240509	090801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	704	0	3	0.00	2492178	3530	1.77	706	706	704	915	493	704	706.00	0.76	0	-392	715	709	699	693	683	712	696	63	211	100	430	1	1	62600334	441	-2.79	0.72	12	0.01	-252.00	972.00	1750	20230703	-59.77	603	20240426	16.75	920	-23.48	20240221	603	16.75	20240426	1750	-59.77	20230703	603	16.75	20240426	0.68	N	208710	100	62 억		473303	N	N	0	N	00	N
122	20240508	160756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	704	22	2	3.23	132396204	189658	117.88	689	705	689	886	478	682	697.99	0.73	0	16695	731	706	682	657	633	719	670	63	204	100	420	1	1	62600334	441	-2.79	0.72	12	0.30	-252.00	972.00	1750	20230703	-59.77	603	20240426	16.75	920	-23.48	20240221	603	16.75	20240426	1750	-59.77	20230703	603	16.75	20240426	0.68	N	208710	100	62 억		456796	N	N	0	N	00	N
123	20240508	150802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	703	21	2	3.08	121593244	174307	108.34	689	703	689	886	478	682	697.58	0.73	0	15843	731	706	682	657	633	719	670	63	204	100	420	1	1	62600334	440	-2.79	0.72	12	0.28	-252.00	972.00	1750	20230703	-59.83	603	20240426	16.58	920	-23.59	20240221	603	16.58	20240426	1750	-59.83	20230703	603	16.58	20240426	0.68	N	208710	100	62 억		456796	N	N	0	N	00	N
124	20240508	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	18	2	2.64	108420027	155510	96.66	689	702	689	886	478	682	697.19	0.73	0	15843	731	706	682	657	633	719	670	63	204	100	420	1	1	62600334	438	-2.78	0.72	12	0.25	-252.00	972.00	1750	20230703	-60.00	603	20240426	16.09	920	-23.91	20240221	603	16.09	20240426	1750	-60.00	20230703	603	16.09	20240426	0.68	N	208710	100	62 억		456796	N	N	0	N	00	N
125	20240508	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	18	2	2.64	99383490	142574	88.62	689	702	689	886	478	682	697.07	0.73	0	13764	731	706	682	657	633	719	670	63	204	100	420	1	1	62600334	438	-2.78	0.72	12	0.23	-252.00	972.00	1750	20230703	-60.00	603	20240426	16.09	920	-23.91	20240221	603	16.09	20240426	1750	-60.00	20230703	603	16.09	20240426	0.68	N	208710	100	62 억		456796	N	N	0	N	00	N
126	20240508	120752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	699	17	2	2.49	85685526	122983	76.44	689	702	689	886	478	682	696.73	0.73	0	13774	731	706	682	657	633	719	670	63	204	100	420	1	1	62600334	438	-2.77	0.72	12	0.20	-252.00	972.00	1750	20230703	-60.06	603	20240426	15.92	920	-24.02	20240221	603	15.92	20240426	1750	-60.06	20230703	603	15.92	20240426	0.68	N	208710	100	62 억		456796	N	N	0	N	00	N
127	20240508	110831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	699	17	2	2.49	71934972	103341	64.23	689	700	689	886	478	682	696.09	0.73	0	9749	731	706	682	657	633	719	670	63	204	100	420	1	1	62600334	438	-2.77	0.72	12	0.17	-252.00	972.00	1750	20230703	-60.06	603	20240426	15.92	920	-24.02	20240221	603	15.92	20240426	1750	-60.06	20230703	603	15.92	20240426	0.68	N	208710	100	62 억		456796	N	N	0	N	00	N
128	20240508	100802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	18	2	2.64	50046593	71870	44.67	689	700	689	886	478	682	696.35	0.73	0	-4201	731	706	682	657	633	719	670	63	204	100	420	1	1	62600334	438	-2.78	0.72	12	0.11	-252.00	972.00	1750	20230703	-60.00	603	20240426	16.09	920	-23.91	20240221	603	16.09	20240426	1750	-60.00	20230703	603	16.09	20240426	0.68	N	208710	100	62 억		456796	N	N	0	N	00	N
129	20240508	090804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	695	13	2	1.91	13729677	19809	12.31	689	699	689	886	478	682	693.10	0.73	0	-7556	731	706	682	657	633	719	670	63	204	100	420	1	1	62600334	435	-2.76	0.72	12	0.03	-252.00	972.00	1750	20230703	-60.29	603	20240426	15.26	920	-24.46	20240221	603	15.26	20240426	1750	-60.29	20230703	603	15.26	20240426	0.68	N	208710	100	62 억		456796	N	N	0	N	00	N
130	20240503	160818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	664	3	2	0.45	52842619	79577	103.45	665	670	655	859	463	661	664.04	0.74	0	4661	677	668	653	644	629	673	649	63	198	100	400	1	1	62600334	416	-2.63	0.68	12	0.13	-252.00	972.00	1750	20230703	-62.06	603	20240426	10.12	920	-27.83	20240221	603	10.12	20240426	1750	-62.06	20230703	603	10.12	20240426	0.69	N	208710	100	62 억		460940	N	N	0	N	00	N
131	20240503	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	665	4	2	0.61	49787656	74958	97.45	665	670	655	859	463	661	664.21	0.74	0	4660	677	668	653	644	629	673	649	63	198	100	400	1	1	62600334	416	-2.64	0.68	12	0.12	-252.00	972.00	1750	20230703	-62.00	603	20240426	10.28	920	-27.72	20240221	603	10.28	20240426	1750	-62.00	20230703	603	10.28	20240426	0.69	N	208710	100	62 억		460940	N	N	0	N	00	N
132	20240503	140818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	665	4	2	0.61	49354170	74306	96.60	665	670	655	859	463	661	664.20	0.74	0	5215	677	668	653	644	629	673	649	63	198	100	400	1	1	62600334	416	-2.64	0.68	12	0.12	-252.00	972.00	1750	20230703	-62.00	603	20240426	10.28	920	-27.72	20240221	603	10.28	20240426	1750	-62.00	20230703	603	10.28	20240426	0.69	N	208710	100	62 억		460940	N	N	0	N	00	N
133	20240503	130819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	664	3	2	0.45	43801572	65929	85.71	665	670	655	859	463	661	664.37	0.74	0	7098	677	668	653	644	629	673	649	63	198	100	400	1	1	62600334	416	-2.63	0.68	12	0.11	-252.00	972.00	1750	20230703	-62.06	603	20240426	10.12	920	-27.83	20240221	603	10.12	20240426	1750	-62.06	20230703	603	10.12	20240426	0.69	N	208710	100	62 억		460940	N	N	0	N	00	N
134	20240503	120816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	664	3	2	0.45	42653485	64193	83.45	665	670	655	859	463	661	664.46	0.74	0	5569	677	668	653	644	629	673	649	63	198	100	400	1	1	62600334	416	-2.63	0.68	12	0.10	-252.00	972.00	1750	20230703	-62.06	603	20240426	10.12	920	-27.83	20240221	603	10.12	20240426	1750	-62.06	20230703	603	10.12	20240426	0.69	N	208710	100	62 억		460940	N	N	0	N	00	N
135	20240503	110815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	664	3	2	0.45	39480506	59420	77.25	665	670	655	859	463	661	664.43	0.74	0	5753	677	668	653	644	629	673	649	63	198	100	400	1	1	62600334	416	-2.63	0.68	12	0.09	-252.00	972.00	1750	20230703	-62.06	603	20240426	10.12	920	-27.83	20240221	603	10.12	20240426	1750	-62.06	20230703	603	10.12	20240426	0.69	N	208710	100	62 억		460940	N	N	0	N	00	N
136	20240503	100810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	659	-2	5	-0.30	31989878	48189	62.65	665	670	655	859	463	661	663.84	0.74	0	7510	677	668	653	644	629	673	649	63	198	100	400	1	1	62600334	413	-2.62	0.68	12	0.08	-252.00	972.00	1750	20230703	-62.34	603	20240426	9.29	920	-28.37	20240221	603	9.29	20240426	1750	-62.34	20230703	603	9.29	20240426	0.69	N	208710	100	62 억		460940	N	N	0	N	00	N
137	20240503	090811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	669	8	2	1.21	4600530	6895	8.96	665	670	661	859	463	661	667.23	0.74	0	-349	677	668	653	644	629	673	649	63	198	100	400	1	1	62600334	419	-2.65	0.69	12	0.01	-252.00	972.00	1750	20230703	-61.77	603	20240426	10.95	920	-27.28	20240221	603	10.95	20240426	1750	-61.77	20230703	603	10.95	20240426	0.69	N	208710	100	62 억		460940	N	N	0	N	00	N
138	20240502	160805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	661	7	2	1.07	50261534	76744	104.49	638	662	638	850	458	654	654.93	0.73	0	1148	669	661	649	641	629	665	645	63	196	100	400	1	1	62600334	414	-2.62	0.68	12	0.12	-252.00	972.00	1750	20230703	-62.23	603	20240426	9.62	920	-28.15	20240221	603	9.62	20240426	1750	-62.23	20230703	603	9.62	20240426	0.70	N	208710	100	62 억		459782	N	N	0	N	00	N
139	20240502	150810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	660	6	2	0.92	45308698	69239	94.27	638	662	638	850	458	654	654.38	0.73	0	1111	669	661	649	641	629	665	645	63	196	100	400	1	1	62600334	413	-2.62	0.68	12	0.11	-252.00	972.00	1750	20230703	-62.29	603	20240426	9.45	920	-28.26	20240221	603	9.45	20240426	1750	-62.29	20230703	603	9.45	20240426	0.70	N	208710	100	62 억		459782	N	N	0	N	00	N
140	20240502	140806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	662	8	2	1.22	41261150	63090	85.90	638	662	638	850	458	654	654.00	0.73	0	1457	669	661	649	641	629	665	645	63	196	100	400	1	1	62600334	414	-2.63	0.68	12	0.10	-252.00	972.00	1750	20230703	-62.17	603	20240426	9.78	920	-28.04	20240221	603	9.78	20240426	1750	-62.17	20230703	603	9.78	20240426	0.70	N	208710	100	62 억		459782	N	N	0	N	00	N
141	20240502	130803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	657	3	2	0.46	28290171	43428	59.13	638	659	638	850	458	654	651.40	0.73	0	1530	669	661	649	641	629	665	645	63	196	100	400	1	1	62600334	411	-2.61	0.68	12	0.07	-252.00	972.00	1750	20230703	-62.46	603	20240426	8.96	920	-28.59	20240221	603	8.96	20240426	1750	-62.46	20230703	603	8.96	20240426	0.70	N	208710	100	62 억		459782	N	N	0	N	00	N
142	20240502	120801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	658	4	2	0.61	25444000	39098	53.23	638	658	638	850	458	654	650.74	0.73	0	1751	669	661	649	641	629	665	645	63	196	100	400	1	1	62600334	412	-2.61	0.68	12	0.06	-252.00	972.00	1750	20230703	-62.40	603	20240426	9.12	920	-28.48	20240221	603	9.12	20240426	1750	-62.40	20230703	603	9.12	20240426	0.70	N	208710	100	62 억		459782	N	N	0	N	00	N
143	20240502	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	651	-3	5	-0.46	24447160	37580	51.17	638	658	638	850	458	654	650.50	0.73	0	1430	669	661	649	641	629	665	645	63	196	100	400	1	1	62600334	408	-2.58	0.67	12	0.06	-252.00	972.00	1750	20230703	-62.80	603	20240426	7.96	920	-29.24	20240221	603	7.96	20240426	1750	-62.80	20230703	603	7.96	20240426	0.70	N	208710	100	62 억		459782	N	N	0	N	00	N
144	20240502	100759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	655	1	2	0.15	19887653	30620	41.69	638	658	638	850	458	654	649.44	0.73	0	1574	669	661	649	641	629	665	645	63	196	100	400	1	1	62600334	410	-2.60	0.67	12	0.05	-252.00	972.00	1750	20230703	-62.57	603	20240426	8.62	920	-28.80	20240221	603	8.62	20240426	1750	-62.57	20230703	603	8.62	20240426	0.70	N	208710	100	62 억		459782	N	N	0	N	00	N
145	20240502	090759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	650	-4	5	-0.61	7456778	11608	15.80	638	654	638	850	458	654	642.00	0.73	0	1056	669	661	649	641	629	665	645	63	196	100	400	1	1	62600334	407	-2.58	0.67	12	0.02	-252.00	972.00	1750	20230703	-62.86	603	20240426	7.79	920	-29.35	20240221	603	7.79	20240426	1750	-62.86	20230703	603	7.79	20240426	0.70	N	208710	100	62 억		459782	N	N	0	N	00	N