KissMeData/255440/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	161059	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11290	0	3	0.00	288302120	25502	83.32	11250	11470	11200	14670	7910	11290	11305.09	1.24	0	1473	11690	11490	11300	11100	10910	11590	11200	66	3380	500	7220	10	1	13058000	1474	-43.26	0.94	12	0.20	-261.00	12023.00	14000	20230607	-19.36	7970	20231024	41.66	13400	-15.75	20240405	9790	15.32	20240320	14000	-19.36	20230607	7970	41.66	20231024	1.04	N	255440	500	65 억		162016	N	N	0	N	00	N
3	20240531	151100	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11280	-10	5	-0.09	284906330	25202	82.34	11250	11470	11200	14670	7910	11290	11304.91	1.24	0	1415	11690	11490	11300	11100	10910	11590	11200	66	3380	500	7220	10	1	13058000	1473	-43.22	0.94	12	0.19	-261.00	12023.00	14000	20230607	-19.43	7970	20231024	41.53	13400	-15.82	20240405	9790	15.22	20240320	14000	-19.43	20230607	7970	41.53	20231024	1.04	N	255440	500	65 억		162016	N	N	0	N	00	N
4	20240531	141058	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11290	0	3	0.00	240149440	21239	69.39	11250	11470	11200	14670	7910	11290	11307.00	1.24	0	1002	11690	11490	11300	11100	10910	11590	11200	66	3380	500	7220	10	1	13058000	1474	-43.26	0.94	12	0.16	-261.00	12023.00	14000	20230607	-19.36	7970	20231024	41.66	13400	-15.75	20240405	9790	15.32	20240320	14000	-19.36	20230607	7970	41.66	20231024	1.04	N	255440	500	65 억		162016	N	N	0	N	00	N
5	20240531	131102	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11340	50	2	0.44	203674800	18025	58.89	11250	11470	11200	14670	7910	11290	11299.57	1.24	0	-451	11690	11490	11300	11100	10910	11590	11200	66	3380	500	7220	10	1	13058000	1481	-43.45	0.94	12	0.14	-261.00	12023.00	14000	20230607	-19.00	7970	20231024	42.28	13400	-15.37	20240405	9790	15.83	20240320	14000	-19.00	20230607	7970	42.28	20231024	1.04	N	255440	500	65 억		162016	N	N	0	N	00	N
6	20240531	121104	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11450	160	2	1.42	177949610	15773	51.54	11250	11450	11200	14670	7910	11290	11281.91	1.24	0	-1249	11690	11490	11300	11100	10910	11590	11200	66	3380	500	7220	10	1	13058000	1495	-43.87	0.95	12	0.12	-261.00	12023.00	14000	20230607	-18.21	7970	20231024	43.66	13400	-14.55	20240405	9790	16.96	20240320	14000	-18.21	20230607	7970	43.66	20231024	1.04	N	255440	500	65 억		162016	N	N	0	N	00	N
7	20240531	111102	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11270	-20	5	-0.18	132022710	11717	38.28	11250	11360	11200	14670	7910	11290	11267.62	1.24	0	-1762	11690	11490	11300	11100	10910	11590	11200	66	3380	500	7220	10	1	13058000	1472	-43.18	0.94	12	0.09	-261.00	12023.00	14000	20230607	-19.50	7970	20231024	41.41	13400	-15.90	20240405	9790	15.12	20240320	14000	-19.50	20230607	7970	41.41	20231024	1.04	N	255440	500	65 억		162016	N	N	0	N	00	N
8	20240531	101058	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11250	-40	5	-0.35	72324040	6409	20.94	11250	11360	11240	14670	7910	11290	11284.76	1.24	0	-1621	11690	11490	11300	11100	10910	11590	11200	66	3380	500	7220	10	1	13058000	1469	-43.10	0.94	12	0.05	-261.00	12023.00	14000	20230607	-19.64	7970	20231024	41.15	13400	-16.04	20240405	9790	14.91	20240320	14000	-19.64	20230607	7970	41.15	20231024	1.04	N	255440	500	65 억		162016	N	N	0	N	00	N
9	20240531	091103	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11350	60	2	0.53	24868660	2205	7.20	11250	11360	11250	14670	7910	11290	11278.30	1.24	0	1096	11690	11490	11300	11100	10910	11590	11200	66	3380	500	7220	10	1	13058000	1482	-43.49	0.94	12	0.02	-261.00	12023.00	14000	20230607	-18.93	7970	20231024	42.41	13400	-15.30	20240405	9790	15.93	20240320	14000	-18.93	20230607	7970	42.41	20231024	1.04	N	255440	500	65 억		162016	N	N	0	N	00	N
10	20240530	161057	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11290	100	2	0.89	346135520	30601	151.84	11200	11500	11110	14540	7840	11190	11311.25	1.22	0	2808	11603	11396	11253	11046	10903	11325	10975	66	3350	500	7160	10	1	13058000	1474	-43.26	0.94	12	0.23	-261.00	12023.00	14000	20230607	-19.36	7970	20231024	41.66	13400	-15.75	20240405	9790	15.32	20240320	14000	-19.36	20230607	7970	41.66	20231024	1.02	N	255440	500	65 억		159251	N	N	0	N	00	N
11	20240530	151056	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11340	150	2	1.34	342646430	30292	150.30	11200	11500	11110	14540	7840	11190	11311.45	1.22	0	2815	11603	11396	11253	11046	10903	11325	10975	66	3350	500	7160	10	1	13058000	1481	-43.45	0.94	12	0.23	-261.00	12023.00	14000	20230607	-19.00	7970	20231024	42.28	13400	-15.37	20240405	9790	15.83	20240320	14000	-19.00	20230607	7970	42.28	20231024	1.02	N	255440	500	65 억		159251	N	N	0	N	00	N
12	20240530	141055	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11350	160	2	1.43	314315360	27793	137.90	11200	11500	11110	14540	7840	11190	11309.16	1.22	0	1263	11603	11396	11253	11046	10903	11325	10975	66	3350	500	7160	10	1	13058000	1482	-43.49	0.94	12	0.21	-261.00	12023.00	14000	20230607	-18.93	7970	20231024	42.41	13400	-15.30	20240405	9790	15.93	20240320	14000	-18.93	20230607	7970	42.41	20231024	1.02	N	255440	500	65 억		159251	N	N	0	N	00	N
13	20240530	131058	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11240	50	2	0.45	224562940	19830	98.39	11200	11500	11110	14540	7840	11190	11324.40	1.22	0	-76	11603	11396	11253	11046	10903	11325	10975	66	3350	500	7160	10	1	13058000	1468	-43.07	0.93	12	0.15	-261.00	12023.00	14000	20230607	-19.71	7970	20231024	41.03	13400	-16.12	20240405	9790	14.81	20240320	14000	-19.71	20230607	7970	41.03	20231024	1.02	N	255440	500	65 억		159251	N	N	0	N	00	N
14	20240530	121054	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11320	130	2	1.16	203352790	17952	89.07	11200	11500	11110	14540	7840	11190	11327.58	1.22	0	-290	11603	11396	11253	11046	10903	11325	10975	66	3350	500	7160	10	1	13058000	1478	-43.37	0.94	12	0.14	-261.00	12023.00	14000	20230607	-19.14	7970	20231024	42.03	13400	-15.52	20240405	9790	15.63	20240320	14000	-19.14	20230607	7970	42.03	20231024	1.02	N	255440	500	65 억		159251	N	N	0	N	00	N
15	20240530	111056	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11340	150	2	1.34	156756630	13869	68.82	11200	11490	11110	14540	7840	11190	11302.66	1.22	0	-1293	11603	11396	11253	11046	10903	11325	10975	66	3350	500	7160	10	1	13058000	1481	-43.45	0.94	12	0.11	-261.00	12023.00	14000	20230607	-19.00	7970	20231024	42.28	13400	-15.37	20240405	9790	15.83	20240320	14000	-19.00	20230607	7970	42.28	20231024	1.02	N	255440	500	65 억		159251	N	N	0	N	00	N
16	20240530	101059	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11420	230	2	2.06	126828300	11241	55.78	11200	11490	11110	14540	7840	11190	11282.65	1.22	0	-924	11603	11396	11253	11046	10903	11325	10975	66	3350	500	7160	10	1	13058000	1491	-43.75	0.95	12	0.09	-261.00	12023.00	14000	20230607	-18.43	7970	20231024	43.29	13400	-14.78	20240405	9790	16.65	20240320	14000	-18.43	20230607	7970	43.29	20231024	1.02	N	255440	500	65 억		159251	N	N	0	N	00	N
17	20240530	091056	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11200	10	2	0.09	17864360	1601	7.94	11200	11220	11110	14540	7840	11190	11158.25	1.22	0	-458	11603	11396	11253	11046	10903	11325	10975	66	3350	500	7160	10	1	13058000	1462	-42.91	0.93	12	0.01	-261.00	12023.00	14000	20230607	-20.00	7970	20231024	40.53	13400	-16.42	20240405	9790	14.40	20240320	14000	-20.00	20230607	7970	40.53	20231024	1.02	N	255440	500	65 억		159251	N	N	0	N	00	N
18	20240529	161048	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11190	-30	5	-0.27	225704050	20154	21.38	11240	11460	11110	14580	7860	11220	11198.97	1.26	0	-5577	12100	11660	11380	10940	10660	11880	11160	66	3360	500	7180	10	1	13058000	1461	-42.87	0.93	12	0.15	-261.00	12023.00	14000	20230607	-20.07	7970	20231024	40.40	13400	-16.49	20240405	9790	14.30	20240320	14000	-20.07	20230607	7970	40.40	20231024	1.05	N	255440	500	65 억		164883	N	N	0	N	00	N
19	20240529	151047	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11120	-100	5	-0.89	223394920	19947	21.16	11240	11460	11110	14580	7860	11220	11199.42	1.26	0	-5521	12100	11660	11380	10940	10660	11880	11160	66	3360	500	7180	10	1	13058000	1452	-42.61	0.92	12	0.15	-261.00	12023.00	14000	20230607	-20.57	7970	20231024	39.52	13400	-17.01	20240405	9790	13.59	20240320	14000	-20.57	20230607	7970	39.52	20231024	1.05	N	255440	500	65 억		164883	N	N	0	N	00	N
20	20240529	141048	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11160	-60	5	-0.53	181527430	16188	17.17	11240	11460	11130	14580	7860	11220	11213.70	1.26	0	-3658	12100	11660	11380	10940	10660	11880	11160	66	3360	500	7180	10	1	13058000	1457	-42.76	0.93	12	0.12	-261.00	12023.00	14000	20230607	-20.29	7970	20231024	40.03	13400	-16.72	20240405	9790	13.99	20240320	14000	-20.29	20230607	7970	40.03	20231024	1.05	N	255440	500	65 억		164883	N	N	0	N	00	N
21	20240529	131050	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11170	-50	5	-0.45	158799440	14152	15.01	11240	11460	11130	14580	7860	11220	11220.99	1.26	0	-2995	12100	11660	11380	10940	10660	11880	11160	66	3360	500	7180	10	1	13058000	1459	-42.80	0.93	12	0.11	-261.00	12023.00	14000	20230607	-20.21	7970	20231024	40.15	13400	-16.64	20240405	9790	14.10	20240320	14000	-20.21	20230607	7970	40.15	20231024	1.05	N	255440	500	65 억		164883	N	N	0	N	00	N
22	20240529	121049	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11140	-80	5	-0.71	149165260	13288	14.10	11240	11460	11130	14580	7860	11220	11225.56	1.26	0	-3029	12100	11660	11380	10940	10660	11880	11160	66	3360	500	7180	10	1	13058000	1455	-42.68	0.93	12	0.10	-261.00	12023.00	14000	20230607	-20.43	7970	20231024	39.77	13400	-16.87	20240405	9790	13.79	20240320	14000	-20.43	20230607	7970	39.77	20231024	1.05	N	255440	500	65 억		164883	N	N	0	N	00	N
23	20240529	111050	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11170	-50	5	-0.45	124074320	11039	11.71	11240	11460	11130	14580	7860	11220	11239.63	1.26	0	-1847	12100	11660	11380	10940	10660	11880	11160	66	3360	500	7180	10	1	13058000	1459	-42.80	0.93	12	0.08	-261.00	12023.00	14000	20230607	-20.21	7970	20231024	40.15	13400	-16.64	20240405	9790	14.10	20240320	14000	-20.21	20230607	7970	40.15	20231024	1.05	N	255440	500	65 억		164883	N	N	0	N	00	N
24	20240529	101043	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11150	-70	5	-0.62	86230310	7655	8.12	11240	11460	11150	14580	7860	11220	11264.57	1.26	0	-1197	12100	11660	11380	10940	10660	11880	11160	66	3360	500	7180	10	1	13058000	1456	-42.72	0.93	12	0.06	-261.00	12023.00	14000	20230607	-20.36	7970	20231024	39.90	13400	-16.79	20240405	9790	13.89	20240320	14000	-20.36	20230607	7970	39.90	20231024	1.05	N	255440	500	65 억		164883	N	N	0	N	00	N
25	20240529	091044	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11300	80	2	0.71	22671830	2012	2.13	11240	11460	11200	14580	7860	11220	11268.31	1.26	0	-118	12100	11660	11380	10940	10660	11880	11160	66	3360	500	7180	10	1	13058000	1476	-43.30	0.94	12	0.02	-261.00	12023.00	14000	20230607	-19.29	7970	20231024	41.78	13400	-15.67	20240405	9790	15.42	20240320	14000	-19.29	20230607	7970	41.78	20231024	1.05	N	255440	500	65 억		164883	N	N	0	N	00	N
26	20240528	161040	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11220	-30	5	-0.27	1064980890	93191	337.60	11190	11820	11100	14620	7880	11250	11427.94	1.33	0	-9239	11750	11500	11050	10800	10350	11625	10925	66	3370	500	7200	10	1	13058000	1465	-42.99	0.93	12	0.71	-261.00	12023.00	14300	20230519	-21.54	7970	20231024	40.78	13400	-16.27	20240405	9790	14.61	20240320	14000	-19.86	20230607	7970	40.78	20231024	1.03	N	255440	500	65 억		174145	N	N	0	N	00	N
27	20240528	151042	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11260	10	2	0.09	1052757610	92102	333.65	11190	11820	11100	14620	7880	11250	11430.34	1.33	0	-9192	11750	11500	11050	10800	10350	11625	10925	66	3370	500	7200	10	1	13058000	1470	-43.14	0.94	12	0.71	-261.00	12023.00	14300	20230519	-21.26	7970	20231024	41.28	13400	-15.97	20240405	9790	15.02	20240320	14000	-19.57	20230607	7970	41.28	20231024	1.03	N	255440	500	65 억		174145	N	N	0	N	00	N
28	20240528	141045	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11360	110	2	0.98	964950520	84311	305.43	11190	11820	11100	14620	7880	11250	11445.13	1.33	0	-10322	11750	11500	11050	10800	10350	11625	10925	66	3370	500	7200	10	1	13058000	1483	-43.52	0.94	12	0.65	-261.00	12023.00	14300	20230519	-20.56	7970	20231024	42.53	13400	-15.22	20240405	9790	16.04	20240320	14000	-18.86	20230607	7970	42.53	20231024	1.03	N	255440	500	65 억		174145	N	N	0	N	00	N
29	20240528	131040	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11250	0	3	0.00	352685960	31039	112.44	11190	11660	11100	14620	7880	11250	11362.67	1.33	0	-3527	11750	11500	11050	10800	10350	11625	10925	66	3370	500	7200	10	1	13058000	1469	-43.10	0.94	12	0.24	-261.00	12023.00	14300	20230519	-21.33	7970	20231024	41.15	13400	-16.04	20240405	9790	14.91	20240320	14000	-19.64	20230607	7970	41.15	20231024	1.03	N	255440	500	65 억		174145	N	N	0	N	00	N
30	20240528	121041	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11270	20	2	0.18	329443380	28971	104.95	11190	11660	11100	14620	7880	11250	11371.49	1.33	0	-3189	11750	11500	11050	10800	10350	11625	10925	66	3370	500	7200	10	1	13058000	1472	-43.18	0.94	12	0.22	-261.00	12023.00	14300	20230519	-21.19	7970	20231024	41.41	13400	-15.90	20240405	9790	15.12	20240320	14000	-19.50	20230607	7970	41.41	20231024	1.03	N	255440	500	65 억		174145	N	N	0	N	00	N
31	20240528	111025	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11270	20	2	0.18	97678030	8680	31.44	11190	11330	11100	14620	7880	11250	11253.23	1.33	0	-129	11750	11500	11050	10800	10350	11625	10925	66	3370	500	7200	10	1	13058000	1472	-43.18	0.94	12	0.07	-261.00	12023.00	14300	20230519	-21.19	7970	20231024	41.41	13400	-15.90	20240405	9790	15.12	20240320	14000	-19.50	20230607	7970	41.41	20231024	1.03	N	255440	500	65 억		174145	N	N	0	N	00	N
32	20240528	101041	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11270	20	2	0.18	57745800	5130	18.58	11190	11330	11100	14620	7880	11250	11256.49	1.33	0	1170	11750	11500	11050	10800	10350	11625	10925	66	3370	500	7200	10	1	13058000	1472	-43.18	0.94	12	0.04	-261.00	12023.00	14300	20230519	-21.19	7970	20231024	41.41	13400	-15.90	20240405	9790	15.12	20240320	14000	-19.50	20230607	7970	41.41	20231024	1.03	N	255440	500	65 억		174145	N	N	0	N	00	N
33	20240528	091043	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11210	-40	5	-0.36	6955490	624	2.26	11190	11250	11100	14620	7880	11250	11146.62	1.33	0	209	11750	11500	11050	10800	10350	11625	10925	66	3370	500	7200	10	1	13058000	1464	-42.95	0.93	12	0.00	-261.00	12023.00	14300	20230519	-21.61	7970	20231024	40.65	13400	-16.34	20240405	9790	14.50	20240320	14000	-19.93	20230607	7970	40.65	20231024	1.03	N	255440	500	65 억		174145	N	N	0	N	00	N
34	20240527	161027	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11250	210	2	1.90	306112920	27578	26.55	11040	11300	10600	14350	7730	11040	11099.89	1.33	0	384	12473	11756	11393	10676	10313	11575	10495	66	3310	500	7060	10	1	13058000	1469	-43.10	0.94	12	0.21	-261.00	12023.00	14340	20230518	-21.55	7970	20231024	41.15	13400	-16.04	20240405	9790	14.91	20240320	14000	-19.64	20230607	7970	41.15	20231024	1.03	N	255440	500	65 억		173289	N	N	0	N	00	N
35	20240527	151043	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11130	90	2	0.82	297905810	26846	25.85	11040	11300	10600	14350	7730	11040	11096.84	1.33	0	-163	12473	11756	11393	10676	10313	11575	10495	66	3310	500	7060	10	1	13058000	1453	-42.64	0.93	12	0.21	-261.00	12023.00	14340	20230518	-22.38	7970	20231024	39.65	13400	-16.94	20240405	9790	13.69	20240320	14000	-20.50	20230607	7970	39.65	20231024	1.03	N	255440	500	65 억		173289	N	N	0	N	00	N
36	20240527	141039	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11190	150	2	1.36	242036430	21827	21.01	11040	11300	10600	14350	7730	11040	11088.85	1.33	0	-894	12473	11756	11393	10676	10313	11575	10495	66	3310	500	7060	10	1	13058000	1461	-42.87	0.93	12	0.17	-261.00	12023.00	14340	20230518	-21.97	7970	20231024	40.40	13400	-16.49	20240405	9790	14.30	20240320	14000	-20.07	20230607	7970	40.40	20231024	1.03	N	255440	500	65 억		173289	N	N	0	N	00	N
37	20240527	131040	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11220	180	2	1.63	219767570	19836	19.10	11040	11300	10600	14350	7730	11040	11079.23	1.33	0	-883	12473	11756	11393	10676	10313	11575	10495	66	3310	500	7060	10	1	13058000	1465	-42.99	0.93	12	0.15	-261.00	12023.00	14340	20230518	-21.76	7970	20231024	40.78	13400	-16.27	20240405	9790	14.61	20240320	14000	-19.86	20230607	7970	40.78	20231024	1.03	N	255440	500	65 억		173289	N	N	0	N	00	N
38	20240527	121039	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11150	110	2	1.00	194514890	17574	16.92	11040	11300	10600	14350	7730	11040	11068.33	1.33	0	-1592	12473	11756	11393	10676	10313	11575	10495	66	3310	500	7060	10	1	13058000	1456	-42.72	0.93	12	0.13	-261.00	12023.00	14340	20230518	-22.25	7970	20231024	39.90	13400	-16.79	20240405	9790	13.89	20240320	14000	-20.36	20230607	7970	39.90	20231024	1.03	N	255440	500	65 억		173289	N	N	0	N	00	N
39	20240527	111039	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11170	130	2	1.18	159848140	14479	13.94	11040	11300	10600	14350	7730	11040	11040.00	1.33	0	-727	12473	11756	11393	10676	10313	11575	10495	66	3310	500	7060	10	1	13058000	1459	-42.80	0.93	12	0.11	-261.00	12023.00	14340	20230518	-22.11	7970	20231024	40.15	13400	-16.64	20240405	9790	14.10	20240320	14000	-20.21	20230607	7970	40.15	20231024	1.03	N	255440	500	65 억		173289	N	N	0	N	00	N
40	20240527	101037	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11150	110	2	1.00	129732490	11783	11.34	11040	11300	10600	14350	7730	11040	11010.14	1.33	0	-1150	12473	11756	11393	10676	10313	11575	10495	66	3310	500	7060	10	1	13058000	1456	-42.72	0.93	12	0.09	-261.00	12023.00	14340	20230518	-22.25	7970	20231024	39.90	13400	-16.79	20240405	9790	13.89	20240320	14000	-20.36	20230607	7970	39.90	20231024	1.03	N	255440	500	65 억		173289	N	N	0	N	00	N
41	20240527	091039	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10920	-120	5	-1.09	60033910	5517	5.31	11040	11040	10600	14350	7730	11040	10881.62	1.33	0	-740	12473	11756	11393	10676	10313	11575	10495	66	3310	500	7060	10	1	13058000	1426	-41.84	0.91	12	0.04	-261.00	12023.00	14340	20230518	-23.85	7970	20231024	37.01	13400	-18.51	20240405	9790	11.54	20240320	14000	-22.00	20230607	7970	37.01	20231024	1.03	N	255440	500	65 억		173289	N	N	0	N	00	N
42	20240524	160940	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11040	-190	5	-1.69	1189973880	103641	447.58	11640	12110	11030	14590	7870	11230	11481.77	1.58	0	-32593	11690	11460	11230	11000	10770	11345	10885	66	3360	500	7180	10	1	13058000	1442	-42.30	0.92	12	0.79	-261.00	12023.00	14340	20230518	-23.01	7970	20231024	38.52	13400	-17.61	20240405	9790	12.77	20240320	14000	-21.14	20230607	7970	38.52	20231024	1.04	N	255440	500	65 억		205868	N	N	0	N	00	N
43	20240524	150941	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11070	-160	5	-1.42	1162699020	101171	436.91	11640	12110	11030	14590	7870	11230	11492.41	1.58	0	-31587	11690	11460	11230	11000	10770	11345	10885	66	3360	500	7180	10	1	13058000	1446	-42.41	0.92	12	0.77	-261.00	12023.00	14340	20230518	-22.80	7970	20231024	38.90	13400	-17.39	20240405	9790	13.07	20240320	14000	-20.93	20230607	7970	38.90	20231024	1.04	N	255440	500	65 억		205868	N	N	0	N	00	N
44	20240524	140947	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11100	-130	5	-1.16	1073356760	93096	402.04	11640	12110	11060	14590	7870	11230	11529.57	1.58	0	-29147	11690	11460	11230	11000	10770	11345	10885	66	3360	500	7180	10	1	13058000	1449	-42.53	0.92	12	0.71	-261.00	12023.00	14340	20230518	-22.59	7970	20231024	39.27	13400	-17.16	20240405	9790	13.38	20240320	14000	-20.71	20230607	7970	39.27	20231024	1.04	N	255440	500	65 억		205868	N	N	0	N	00	N
45	20240524	130942	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11110	-120	5	-1.07	1044603620	90515	390.89	11640	12110	11060	14590	7870	11230	11540.67	1.58	0	-28339	11690	11460	11230	11000	10770	11345	10885	66	3360	500	7180	10	1	13058000	1451	-42.57	0.92	12	0.69	-261.00	12023.00	14340	20230518	-22.52	7970	20231024	39.40	13400	-17.09	20240405	9790	13.48	20240320	14000	-20.64	20230607	7970	39.40	20231024	1.04	N	255440	500	65 억		205868	N	N	0	N	00	N
46	20240524	120944	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11230	0	3	0.00	920444760	79391	342.85	11640	12110	11220	14590	7870	11230	11593.82	1.58	0	-26469	11690	11460	11230	11000	10770	11345	10885	66	3360	500	7180	10	1	13058000	1466	-43.03	0.93	12	0.61	-261.00	12023.00	14340	20230518	-21.69	7970	20231024	40.90	13400	-16.19	20240405	9790	14.71	20240320	14000	-19.79	20230607	7970	40.90	20231024	1.04	N	255440	500	65 억		205868	N	N	0	N	00	N
47	20240524	110941	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11300	70	2	0.62	883139680	76076	328.54	11640	12110	11220	14590	7870	11230	11608.65	1.58	0	-24250	11690	11460	11230	11000	10770	11345	10885	66	3360	500	7180	10	1	13058000	1476	-43.30	0.94	12	0.58	-261.00	12023.00	14340	20230518	-21.20	7970	20231024	41.78	13400	-15.67	20240405	9790	15.42	20240320	14000	-19.29	20230607	7970	41.78	20231024	1.04	N	255440	500	65 억		205868	N	N	0	N	00	N
48	20240524	100948	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11360	130	2	1.16	750120720	64351	277.90	11640	12110	11220	14590	7870	11230	11656.71	1.58	0	-21378	11690	11460	11230	11000	10770	11345	10885	66	3360	500	7180	10	1	13058000	1483	-43.52	0.94	12	0.49	-261.00	12023.00	14340	20230518	-20.78	7970	20231024	42.53	13400	-15.22	20240405	9790	16.04	20240320	14000	-18.86	20230607	7970	42.53	20231024	1.04	N	255440	500	65 억		205868	N	N	0	N	00	N
49	20240524	090942	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11670	440	2	3.92	508701500	43186	186.50	11640	12110	11540	14590	7870	11230	11779.32	1.58	0	-12125	11690	11460	11230	11000	10770	11345	10885	66	3360	500	7180	10	1	13058000	1524	-44.71	0.97	12	0.33	-261.00	12023.00	14340	20230518	-18.62	7970	20231024	46.42	13400	-12.91	20240405	9790	19.20	20240320	14000	-16.64	20230607	7970	46.42	20231024	1.04	N	255440	500	65 억		205868	N	N	0	N	00	N
50	20240523	160940	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11230	-120	5	-1.06	259901400	23156	92.66	11300	11460	11000	14750	7950	11350	11223.58	1.56	0	1809	11803	11576	11433	11206	11063	11505	11135	66	3400	500	7260	10	1	13058000	1466	-43.03	0.93	12	0.18	-261.00	12023.00	14340	20230518	-21.69	7970	20231024	40.90	13400	-16.19	20240405	9790	14.71	20240320	14000	-19.79	20230607	7970	40.90	20231024	1.02	N	255440	500	65 억		203958	N	N	0	N	00	N
51	20240523	150943	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11330	-20	5	-0.18	241167140	21489	85.99	11300	11460	11000	14750	7950	11350	11222.43	1.56	0	1471	11803	11576	11433	11206	11063	11505	11135	66	3400	500	7260	10	1	13058000	1479	-43.41	0.94	12	0.16	-261.00	12023.00	14340	20230518	-20.99	7970	20231024	42.16	13400	-15.45	20240405	9790	15.73	20240320	14000	-19.07	20230607	7970	42.16	20231024	1.02	N	255440	500	65 억		203958	N	N	0	N	00	N
52	20240523	140946	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11300	-50	5	-0.44	197720610	17636	70.57	11300	11460	11000	14750	7950	11350	11210.68	1.56	0	1276	11803	11576	11433	11206	11063	11505	11135	66	3400	500	7260	10	1	13058000	1476	-43.30	0.94	12	0.14	-261.00	12023.00	14340	20230518	-21.20	7970	20231024	41.78	13400	-15.67	20240405	9790	15.42	20240320	14000	-19.29	20230607	7970	41.78	20231024	1.02	N	255440	500	65 억		203958	N	N	0	N	00	N
53	20240523	130944	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11250	-100	5	-0.88	174788870	15603	62.44	11300	11460	11000	14750	7950	11350	11201.64	1.56	0	911	11803	11576	11433	11206	11063	11505	11135	66	3400	500	7260	10	1	13058000	1469	-43.10	0.94	12	0.12	-261.00	12023.00	14340	20230518	-21.55	7970	20231024	41.15	13400	-16.04	20240405	9790	14.91	20240320	14000	-19.64	20230607	7970	41.15	20231024	1.02	N	255440	500	65 억		203958	N	N	0	N	00	N
54	20240523	120941	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11230	-120	5	-1.06	155331560	13871	55.51	11300	11460	11000	14750	7950	11350	11197.58	1.56	0	658	11803	11576	11433	11206	11063	11505	11135	66	3400	500	7260	10	1	13058000	1466	-43.03	0.93	12	0.11	-261.00	12023.00	14340	20230518	-21.69	7970	20231024	40.90	13400	-16.19	20240405	9790	14.71	20240320	14000	-19.79	20230607	7970	40.90	20231024	1.02	N	255440	500	65 억		203958	N	N	0	N	00	N
55	20240523	110938	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11230	-120	5	-1.06	119624910	10686	42.76	11300	11460	11000	14750	7950	11350	11193.59	1.56	0	617	11803	11576	11433	11206	11063	11505	11135	66	3400	500	7260	10	1	13058000	1466	-43.03	0.93	12	0.08	-261.00	12023.00	14340	20230518	-21.69	7970	20231024	40.90	13400	-16.19	20240405	9790	14.71	20240320	14000	-19.79	20230607	7970	40.90	20231024	1.02	N	255440	500	65 억		203958	N	N	0	N	00	N
56	20240523	100941	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11330	-20	5	-0.18	105935300	9468	37.89	11300	11460	11000	14750	7950	11350	11187.66	1.56	0	679	11803	11576	11433	11206	11063	11505	11135	66	3400	500	7260	10	1	13058000	1479	-43.41	0.94	12	0.07	-261.00	12023.00	14340	20230518	-20.99	7970	20231024	42.16	13400	-15.45	20240405	9790	15.73	20240320	14000	-19.07	20230607	7970	42.16	20231024	1.02	N	255440	500	65 억		203958	N	N	0	N	00	N
57	20240523	090946	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11260	-90	5	-0.79	43105090	3832	15.33	11300	11460	11000	14750	7950	11350	11246.97	1.56	0	-2229	11803	11576	11433	11206	11063	11505	11135	66	3400	500	7260	10	1	13058000	1470	-43.14	0.94	12	0.03	-261.00	12023.00	14340	20230518	-21.48	7970	20231024	41.28	13400	-15.97	20240405	9790	15.02	20240320	14000	-19.57	20230607	7970	41.28	20231024	1.02	N	255440	500	65 억		203958	N	N	0	N	00	N
58	20240522	160930	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11350	-160	5	-1.39	285127860	24985	111.04	11660	11660	11290	14960	8060	11510	11411.96	1.57	0	-1704	11990	11750	11550	11310	11110	11650	11210	66	3450	500	7360	10	1	13058000	1482	-43.49	0.94	12	0.19	-261.00	12023.00	14340	20230518	-20.85	7970	20231024	42.41	13400	-15.30	20240405	9790	15.93	20240320	14000	-18.93	20230607	7970	42.41	20231024	1.04	N	255440	500	65 억		205653	N	N	0	N	00	N
59	20240522	150938	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11330	-180	5	-1.56	277826980	24342	108.18	11660	11660	11290	14960	8060	11510	11413.48	1.57	0	-1689	11990	11750	11550	11310	11110	11650	11210	66	3450	500	7360	10	1	13058000	1479	-43.41	0.94	12	0.19	-261.00	12023.00	14340	20230518	-20.99	7970	20231024	42.16	13400	-15.45	20240405	9790	15.73	20240320	14000	-19.07	20230607	7970	42.16	20231024	1.04	N	255440	500	65 억		205653	N	N	0	N	00	N
60	20240522	140939	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11380	-130	5	-1.13	253091160	22162	98.49	11660	11660	11290	14960	8060	11510	11420.05	1.57	0	-1104	11990	11750	11550	11310	11110	11650	11210	66	3450	500	7360	10	1	13058000	1486	-43.60	0.95	12	0.17	-261.00	12023.00	14340	20230518	-20.64	7970	20231024	42.79	13400	-15.07	20240405	9790	16.24	20240320	14000	-18.71	20230607	7970	42.79	20231024	1.04	N	255440	500	65 억		205653	N	N	0	N	00	N
61	20240522	130936	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11440	-70	5	-0.61	211063730	18474	82.10	11660	11660	11290	14960	8060	11510	11424.91	1.57	0	870	11990	11750	11550	11310	11110	11650	11210	66	3450	500	7360	10	1	13058000	1494	-43.83	0.95	12	0.14	-261.00	12023.00	14340	20230518	-20.22	7970	20231024	43.54	13400	-14.63	20240405	9790	16.85	20240320	14000	-18.29	20230607	7970	43.54	20231024	1.04	N	255440	500	65 억		205653	N	N	0	N	00	N
62	20240522	121052	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11450	-60	5	-0.52	191368660	16755	74.46	11660	11660	11290	14960	8060	11510	11421.59	1.57	0	800	11990	11750	11550	11310	11110	11650	11210	66	3450	500	7360	10	1	13058000	1495	-43.87	0.95	12	0.13	-261.00	12023.00	14340	20230518	-20.15	7970	20231024	43.66	13400	-14.55	20240405	9790	16.96	20240320	14000	-18.21	20230607	7970	43.66	20231024	1.04	N	255440	500	65 억		205653	N	N	0	N	00	N
63	20240522	110941	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11510	0	3	0.00	171895200	15060	66.93	11660	11660	11290	14960	8060	11510	11414.02	1.57	0	1868	11990	11750	11550	11310	11110	11650	11210	66	3450	500	7360	10	1	13058000	1503	-44.10	0.96	12	0.12	-261.00	12023.00	14340	20230518	-19.74	7970	20231024	44.42	13400	-14.10	20240405	9790	17.57	20240320	14000	-17.79	20230607	7970	44.42	20231024	1.04	N	255440	500	65 억		205653	N	N	0	N	00	N
64	20240522	100937	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11500	-10	5	-0.09	104175970	9125	40.55	11660	11660	11290	14960	8060	11510	11416.54	1.57	0	-997	11990	11750	11550	11310	11110	11650	11210	66	3450	500	7360	10	1	13058000	1502	-44.06	0.96	12	0.07	-261.00	12023.00	14340	20230518	-19.80	7970	20231024	44.29	13400	-14.18	20240405	9790	17.47	20240320	14000	-17.86	20230607	7970	44.29	20231024	1.04	N	255440	500	65 억		205653	N	N	0	N	00	N
65	20240522	090939	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11540	30	2	0.26	21382320	1848	8.21	11660	11660	11520	14960	8060	11510	11570.52	1.57	0	-587	11990	11750	11550	11310	11110	11650	11210	66	3450	500	7360	10	1	13058000	1507	-44.21	0.96	12	0.01	-261.00	12023.00	14340	20230518	-19.53	7970	20231024	44.79	13400	-13.88	20240405	9790	17.88	20240320	14000	-17.57	20230607	7970	44.79	20231024	1.04	N	255440	500	65 억		205653	N	N	0	N	00	N
66	20240521	160924	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11510	-200	5	-1.71	248450590	21572	65.38	11580	11790	11350	15220	8200	11710	11517.30	1.57	0	1097	12116	11912	11666	11462	11216	12015	11565	66	3510	500	7490	10	1	13058000	1503	-44.10	0.96	12	0.17	-261.00	12023.00	14340	20230518	-19.74	7970	20231024	44.42	13400	-14.10	20240405	9790	17.57	20240320	14000	-17.79	20230607	7970	44.42	20231024	1.04	N	255440	500	65 억		204556	N	N	0	N	00	N
67	20240521	150934	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11510	-200	5	-1.71	234238770	20337	61.63	11580	11790	11350	15220	8200	11710	11517.86	1.57	0	904	12116	11912	11666	11462	11216	12015	11565	66	3510	500	7490	10	1	13058000	1503	-44.10	0.96	12	0.16	-261.00	12023.00	14340	20230518	-19.74	7970	20231024	44.42	13400	-14.10	20240405	9790	17.57	20240320	14000	-17.79	20230607	7970	44.42	20231024	1.04	N	255440	500	65 억		204556	N	N	0	N	00	N
68	20240521	140935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11470	-240	5	-2.05	191985040	16671	50.52	11580	11790	11350	15220	8200	11710	11516.11	1.57	0	-1049	12116	11912	11666	11462	11216	12015	11565	66	3510	500	7490	10	1	13058000	1498	-43.95	0.95	12	0.13	-261.00	12023.00	14340	20230518	-20.01	7970	20231024	43.91	13400	-14.40	20240405	9790	17.16	20240320	14000	-18.07	20230607	7970	43.91	20231024	1.04	N	255440	500	65 억		204556	N	N	0	N	00	N
69	20240521	130933	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11500	-210	5	-1.79	157694590	13692	41.50	11580	11790	11350	15220	8200	11710	11517.28	1.57	0	-1022	12116	11912	11666	11462	11216	12015	11565	66	3510	500	7490	10	1	13058000	1502	-44.06	0.96	12	0.10	-261.00	12023.00	14340	20230518	-19.80	7970	20231024	44.29	13400	-14.18	20240405	9790	17.47	20240320	14000	-17.86	20230607	7970	44.29	20231024	1.04	N	255440	500	65 억		204556	N	N	0	N	00	N
70	20240521	120932	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11490	-220	5	-1.88	140860450	12225	37.05	11580	11790	11350	15220	8200	11710	11522.33	1.57	0	-1381	12116	11912	11666	11462	11216	12015	11565	66	3510	500	7490	10	1	13058000	1500	-44.02	0.96	12	0.09	-261.00	12023.00	14340	20230518	-19.87	7970	20231024	44.17	13400	-14.25	20240405	9790	17.36	20240320	14000	-17.93	20230607	7970	44.17	20231024	1.04	N	255440	500	65 억		204556	N	N	0	N	00	N
71	20240521	110932	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11460	-250	5	-2.13	132326540	11481	34.80	11580	11790	11350	15220	8200	11710	11525.70	1.57	0	-773	12116	11912	11666	11462	11216	12015	11565	66	3510	500	7490	10	1	13058000	1496	-43.91	0.95	12	0.09	-261.00	12023.00	14340	20230518	-20.08	7970	20231024	43.79	13400	-14.48	20240405	9790	17.06	20240320	14000	-18.14	20230607	7970	43.79	20231024	1.04	N	255440	500	65 억		204556	N	N	0	N	00	N
72	20240521	100933	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11590	-120	5	-1.02	60535570	5217	15.81	11580	11790	11530	15220	8200	11710	11603.52	1.57	0	59	12116	11912	11666	11462	11216	12015	11565	66	3510	500	7490	10	1	13058000	1513	-44.41	0.96	12	0.04	-261.00	12023.00	14340	20230518	-19.18	7970	20231024	45.42	13400	-13.51	20240405	9790	18.39	20240320	14000	-17.21	20230607	7970	45.42	20231024	1.04	N	255440	500	65 억		204556	N	N	0	N	00	N
73	20240521	090929	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11700	-10	5	-0.09	13034920	1122	3.40	11580	11790	11580	15220	8200	11710	11617.58	1.57	0	365	12116	11912	11666	11462	11216	12015	11565	66	3510	500	7490	10	1	13058000	1528	-44.83	0.97	12	0.01	-261.00	12023.00	14340	20230518	-18.41	7970	20231024	46.80	13400	-12.69	20240405	9790	19.51	20240320	14000	-16.43	20230607	7970	46.80	20231024	1.04	N	255440	500	65 억		204556	N	N	0	N	00	N
74	20240517	160935	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11660	-230	5	-1.93	436837470	37278	55.98	11890	12000	11450	15450	8330	11890	11718.31	1.73	0	-10937	12376	12132	11916	11672	11456	12255	11795	66	3560	500	7600	10	1	13058000	1523	-44.67	0.97	12	0.29	-261.00	12023.00	14340	20230518	-18.69	7970	20231024	46.30	13400	-12.99	20240405	9790	19.10	20240320	14340	-18.69	20230518	7970	46.30	20231024	1.11	N	255440	500	65 억		225648	N	N	0	N	00	N
75	20240517	150938	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11660	-230	5	-1.93	414774610	35383	53.14	11890	12000	11450	15450	8330	11890	11722.36	1.73	0	-10650	12376	12132	11916	11672	11456	12255	11795	66	3560	500	7600	10	1	13058000	1523	-44.67	0.97	12	0.27	-261.00	12023.00	14340	20230518	-18.69	7970	20231024	46.30	13400	-12.99	20240405	9790	19.10	20240320	14340	-18.69	20230518	7970	46.30	20231024	1.11	N	255440	500	65 억		225648	N	N	0	N	00	N
76	20240517	140930	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11630	-260	5	-2.19	334192010	28455	42.73	11890	12000	11450	15450	8330	11890	11744.50	1.73	0	-10294	12376	12132	11916	11672	11456	12255	11795	66	3560	500	7600	10	1	13058000	1519	-44.56	0.97	12	0.22	-261.00	12023.00	14340	20230518	-18.90	7970	20231024	45.92	13400	-13.21	20240405	9790	18.79	20240320	14340	-18.90	20230518	7970	45.92	20231024	1.11	N	255440	500	65 억		225648	N	N	0	N	00	N
77	20240517	130923	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11640	-250	5	-2.10	305664490	26005	39.05	11890	12000	11450	15450	8330	11890	11753.99	1.73	0	-10075	12376	12132	11916	11672	11456	12255	11795	66	3560	500	7600	10	1	13058000	1520	-44.60	0.97	12	0.20	-261.00	12023.00	14340	20230518	-18.83	7970	20231024	46.05	13400	-13.13	20240405	9790	18.90	20240320	14340	-18.83	20230518	7970	46.05	20231024	1.11	N	255440	500	65 억		225648	N	N	0	N	00	N
78	20240517	120923	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11680	-210	5	-1.77	286063160	24321	36.52	11890	12000	11450	15450	8330	11890	11761.90	1.73	0	-10079	12376	12132	11916	11672	11456	12255	11795	66	3560	500	7600	10	1	13058000	1525	-44.75	0.97	12	0.19	-261.00	12023.00	14340	20230518	-18.55	7970	20231024	46.55	13400	-12.84	20240405	9790	19.31	20240320	14340	-18.55	20230518	7970	46.55	20231024	1.11	N	255440	500	65 억		225648	N	N	0	N	00	N
79	20240517	110923	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11670	-220	5	-1.85	249014850	21146	31.76	11890	12000	11450	15450	8330	11890	11775.90	1.73	0	-9690	12376	12132	11916	11672	11456	12255	11795	66	3560	500	7600	10	1	13058000	1524	-44.71	0.97	12	0.16	-261.00	12023.00	14340	20230518	-18.62	7970	20231024	46.42	13400	-12.91	20240405	9790	19.20	20240320	14340	-18.62	20230518	7970	46.42	20231024	1.11	N	255440	500	65 억		225648	N	N	0	N	00	N
80	20240517	100918	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11720	-170	5	-1.43	199670050	16926	25.42	11890	12000	11450	15450	8330	11890	11796.56	1.73	0	-8314	12376	12132	11916	11672	11456	12255	11795	66	3560	500	7600	10	1	13058000	1530	-44.90	0.97	12	0.13	-261.00	12023.00	14340	20230518	-18.27	7970	20231024	47.05	13400	-12.54	20240405	9790	19.71	20240320	14340	-18.27	20230518	7970	47.05	20231024	1.11	N	255440	500	65 억		225648	N	N	0	N	00	N
81	20240517	090925	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11530	-360	5	-3.03	75962330	6497	9.76	11890	11890	11450	15450	8330	11890	11691.45	1.73	0	-2497	12376	12132	11916	11672	11456	12255	11795	66	3560	500	7600	10	1	13058000	1506	-44.18	0.96	12	0.05	-261.00	12023.00	14340	20230518	-19.60	7970	20231024	44.67	13400	-13.96	20240405	9790	17.77	20240320	14340	-19.60	20230518	7970	44.67	20231024	1.11	N	255440	500	65 억		225648	N	N	0	N	00	N
82	20240516	160915	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11890	220	2	1.89	787450750	65644	125.88	11800	12160	11700	15170	8170	11670	11995.78	1.74	0	-440	12223	11946	11623	11346	11023	12085	11485	66	3500	500	7460	10	1	13058000	1553	-45.56	0.99	12	0.50	-261.00	12023.00	14340	20230518	-17.09	7970	20231024	49.18	13400	-11.27	20240405	9790	21.45	20240320	14340	-17.09	20230518	7970	49.18	20231024	1.13	N	255440	500	65 억		227029	N	N	0	N	00	N
83	20240516	150914	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11920	250	2	2.14	769727970	64154	123.02	11800	12160	11700	15170	8170	11670	11998.13	1.74	0	-607	12223	11946	11623	11346	11023	12085	11485	66	3500	500	7460	10	1	13058000	1557	-45.67	0.99	12	0.49	-261.00	12023.00	14340	20230518	-16.88	7970	20231024	49.56	13400	-11.04	20240405	9790	21.76	20240320	14340	-16.88	20230518	7970	49.56	20231024	1.13	N	255440	500	65 억		227029	N	N	0	N	00	N
84	20240516	140920	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11910	240	2	2.06	700033640	58300	111.79	11800	12160	11700	15170	8170	11670	12007.44	1.74	0	-977	12223	11946	11623	11346	11023	12085	11485	66	3500	500	7460	10	1	13058000	1555	-45.63	0.99	12	0.45	-261.00	12023.00	14340	20230518	-16.95	7970	20231024	49.44	13400	-11.12	20240405	9790	21.65	20240320	14340	-16.95	20230518	7970	49.44	20231024	1.13	N	255440	500	65 억		227029	N	N	0	N	00	N
85	20240516	130915	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12020	350	2	3.00	620243190	51635	99.01	11800	12160	11700	15170	8170	11670	12012.07	1.74	0	344	12223	11946	11623	11346	11023	12085	11485	66	3500	500	7460	10	1	13058000	1570	-46.05	1.00	12	0.40	-261.00	12023.00	14340	20230518	-16.18	7970	20231024	50.82	13400	-10.30	20240405	9790	22.78	20240320	14340	-16.18	20230518	7970	50.82	20231024	1.13	N	255440	500	65 억		227029	N	N	0	N	00	N
86	20240516	120913	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12100	430	2	3.68	560682850	46691	89.53	11800	12160	11700	15170	8170	11670	12008.37	1.74	0	1340	12223	11946	11623	11346	11023	12085	11485	66	3500	500	7460	10	1	13058000	1580	-46.36	1.01	12	0.36	-261.00	12023.00	14340	20230518	-15.62	7970	20231024	51.82	13400	-9.70	20240405	9790	23.60	20240320	14340	-15.62	20230518	7970	51.82	20231024	1.13	N	255440	500	65 억		227029	N	N	0	N	00	N
87	20240516	110911	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12130	460	2	3.94	491865150	41010	78.64	11800	12160	11700	15170	8170	11670	11993.79	1.74	0	1123	12223	11946	11623	11346	11023	12085	11485	66	3500	500	7460	10	1	13058000	1584	-46.48	1.01	12	0.31	-261.00	12023.00	14340	20230518	-15.41	7970	20231024	52.20	13400	-9.48	20240405	9790	23.90	20240320	14340	-15.41	20230518	7970	52.20	20231024	1.13	N	255440	500	65 억		227029	N	N	0	N	00	N
88	20240516	100915	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11930	260	2	2.23	243193540	20390	39.10	11800	12040	11700	15170	8170	11670	11927.10	1.74	0	-2247	12223	11946	11623	11346	11023	12085	11485	66	3500	500	7460	10	1	13058000	1558	-45.71	0.99	12	0.16	-261.00	12023.00	14340	20230518	-16.81	7970	20231024	49.69	13400	-10.97	20240405	9790	21.86	20240320	14340	-16.81	20230518	7970	49.69	20231024	1.13	N	255440	500	65 억		227029	N	N	0	N	00	N
89	20240516	090915	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11800	130	2	1.11	45899880	3870	7.42	11800	11940	11700	15170	8170	11670	11860.43	1.74	0	-1218	12223	11946	11623	11346	11023	12085	11485	66	3500	500	7460	10	1	13058000	1541	-45.21	0.98	12	0.03	-261.00	12023.00	14340	20230518	-17.71	7970	20231024	48.06	13400	-11.94	20240405	9790	20.53	20240320	14340	-17.71	20230518	7970	48.06	20231024	1.13	N	255440	500	65 억		227029	N	N	0	N	00	N
90	20240514	160925	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11670	190	2	1.66	608343560	52106	116.45	11600	11900	11300	14920	8040	11480	11675.12	1.76	0	-2998	11746	11612	11496	11362	11246	11680	11430	66	3440	500	7340	10	1	13058000	1524	-44.71	0.97	12	0.40	-261.00	12023.00	14340	20230518	-18.62	7970	20231024	46.42	13400	-12.91	20240405	9790	19.20	20240320	14340	-18.62	20230518	7970	46.42	20231024	1.24	N	255440	500	65 억		230161	N	N	0	N	00	N
91	20240514	150928	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11700	220	2	1.92	581641600	49821	111.34	11600	11900	11300	14920	8040	11480	11674.63	1.76	0	-2886	11746	11612	11496	11362	11246	11680	11430	66	3440	500	7340	10	1	13058000	1528	-44.83	0.97	12	0.38	-261.00	12023.00	14340	20230518	-18.41	7970	20231024	46.80	13400	-12.69	20240405	9790	19.51	20240320	14340	-18.41	20230518	7970	46.80	20231024	1.24	N	255440	500	65 억		230161	N	N	0	N	00	N
92	20240514	140927	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11750	270	2	2.35	557684550	47776	106.77	11600	11900	11300	14920	8040	11480	11672.90	1.76	0	-2331	11746	11612	11496	11362	11246	11680	11430	66	3440	500	7340	10	1	13058000	1534	-45.02	0.98	12	0.37	-261.00	12023.00	14340	20230518	-18.06	7970	20231024	47.43	13400	-12.31	20240405	9790	20.02	20240320	14340	-18.06	20230518	7970	47.43	20231024	1.24	N	255440	500	65 억		230161	N	N	0	N	00	N
93	20240514	130927	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11600	120	2	1.05	531064040	45497	101.68	11600	11900	11300	14920	8040	11480	11672.51	1.76	0	-2864	11746	11612	11496	11362	11246	11680	11430	66	3440	500	7340	10	1	13058000	1515	-44.44	0.96	12	0.35	-261.00	12023.00	14340	20230518	-19.11	7970	20231024	45.55	13400	-13.43	20240405	9790	18.49	20240320	14340	-19.11	20230518	7970	45.55	20231024	1.24	N	255440	500	65 억		230161	N	N	0	N	00	N
94	20240514	120924	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11600	120	2	1.05	478415360	40958	91.53	11600	11900	11300	14920	8040	11480	11680.63	1.76	0	-243	11746	11612	11496	11362	11246	11680	11430	66	3440	500	7340	10	1	13058000	1515	-44.44	0.96	12	0.31	-261.00	12023.00	14340	20230518	-19.11	7970	20231024	45.55	13400	-13.43	20240405	9790	18.49	20240320	14340	-19.11	20230518	7970	45.55	20231024	1.24	N	255440	500	65 억		230161	N	N	0	N	00	N
95	20240514	110925	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11670	190	2	1.66	415381880	35524	79.39	11600	11900	11300	14920	8040	11480	11692.99	1.76	0	-41	11746	11612	11496	11362	11246	11680	11430	66	3440	500	7340	10	1	13058000	1524	-44.71	0.97	12	0.27	-261.00	12023.00	14340	20230518	-18.62	7970	20231024	46.42	13400	-12.91	20240405	9790	19.20	20240320	14340	-18.62	20230518	7970	46.42	20231024	1.24	N	255440	500	65 억		230161	N	N	0	N	00	N
96	20240514	100922	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11760	280	2	2.44	284008790	24125	53.92	11600	11900	11510	14920	8040	11480	11772.39	1.76	0	-611	11746	11612	11496	11362	11246	11680	11430	66	3440	500	7340	10	1	13058000	1536	-45.06	0.98	12	0.18	-261.00	12023.00	14340	20230518	-17.99	7970	20231024	47.55	13400	-12.24	20240405	9790	20.12	20240320	14340	-17.99	20230518	7970	47.55	20231024	1.24	N	255440	500	65 억		230161	N	N	0	N	00	N
97	20240514	090924	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11680	200	2	1.74	64987670	5579	12.47	11600	11750	11510	14920	8040	11480	11648.62	1.76	0	486	11746	11612	11496	11362	11246	11680	11430	66	3440	500	7340	10	1	13058000	1525	-44.75	0.97	12	0.04	-261.00	12023.00	14340	20230518	-18.55	7970	20231024	46.55	13400	-12.84	20240405	9790	19.31	20240320	14340	-18.55	20230518	7970	46.55	20231024	1.24	N	255440	500	65 억		230161	N	N	0	N	00	N
98	20240513	160922	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11480	90	2	0.79	510830310	44556	42.92	11390	11630	11380	14800	7980	11390	11464.89	1.83	0	-8350	12243	11816	11533	11106	10823	11675	10965	66	3410	500	7280	10	1	13058000	1499	-43.98	0.95	12	0.34	-261.00	12023.00	14340	20230518	-19.94	7970	20231024	44.04	13400	-14.33	20240405	9790	17.26	20240320	14340	-19.94	20230518	7970	44.04	20231024	1.21	N	255440	500	65 억		238504	N	N	0	N	00	N
99	20240513	150925	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11480	90	2	0.79	487526080	42527	40.97	11390	11630	11380	14800	7980	11390	11463.92	1.83	0	-8482	12243	11816	11533	11106	10823	11675	10965	66	3410	500	7280	10	1	13058000	1499	-43.98	0.95	12	0.33	-261.00	12023.00	14340	20230518	-19.94	7970	20231024	44.04	13400	-14.33	20240405	9790	17.26	20240320	14340	-19.94	20230518	7970	44.04	20231024	1.21	N	255440	500	65 억		238504	N	N	0	N	00	N
100	20240513	140925	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11530	140	2	1.23	461077590	40220	38.74	11390	11630	11380	14800	7980	11390	11463.89	1.83	0	-8998	12243	11816	11533	11106	10823	11675	10965	66	3410	500	7280	10	1	13058000	1506	-44.18	0.96	12	0.31	-261.00	12023.00	14340	20230518	-19.60	7970	20231024	44.67	13400	-13.96	20240405	9790	17.77	20240320	14340	-19.60	20230518	7970	44.67	20231024	1.21	N	255440	500	65 억		238504	N	N	0	N	00	N
101	20240513	130918	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11460	70	2	0.61	425898450	37162	35.80	11390	11630	11380	14800	7980	11390	11460.59	1.83	0	-7490	12243	11816	11533	11106	10823	11675	10965	66	3410	500	7280	10	1	13058000	1496	-43.91	0.95	12	0.28	-261.00	12023.00	14340	20230518	-20.08	7970	20231024	43.79	13400	-14.48	20240405	9790	17.06	20240320	14340	-20.08	20230518	7970	43.79	20231024	1.21	N	255440	500	65 억		238504	N	N	0	N	00	N
102	20240513	120923	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11480	90	2	0.79	348374630	30440	29.32	11390	11570	11380	14800	7980	11390	11444.63	1.83	0	-6819	12243	11816	11533	11106	10823	11675	10965	66	3410	500	7280	10	1	13058000	1499	-43.98	0.95	12	0.23	-261.00	12023.00	14340	20230518	-19.94	7970	20231024	44.04	13400	-14.33	20240405	9790	17.26	20240320	14340	-19.94	20230518	7970	44.04	20231024	1.21	N	255440	500	65 억		238504	N	N	0	N	00	N
103	20240513	110922	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11500	110	2	0.97	327059610	28585	27.54	11390	11570	11380	14800	7980	11390	11441.65	1.83	0	-7187	12243	11816	11533	11106	10823	11675	10965	66	3410	500	7280	10	1	13058000	1502	-44.06	0.96	12	0.22	-261.00	12023.00	14340	20230518	-19.80	7970	20231024	44.29	13400	-14.18	20240405	9790	17.47	20240320	14340	-19.80	20230518	7970	44.29	20231024	1.21	N	255440	500	65 억		238504	N	N	0	N	00	N
104	20240513	100921	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11480	90	2	0.79	233098510	20348	19.60	11390	11570	11380	14800	7980	11390	11455.60	1.83	0	-3964	12243	11816	11533	11106	10823	11675	10965	66	3410	500	7280	10	1	13058000	1499	-43.98	0.95	12	0.16	-261.00	12023.00	14340	20230518	-19.94	7970	20231024	44.04	13400	-14.33	20240405	9790	17.26	20240320	14340	-19.94	20230518	7970	44.04	20231024	1.21	N	255440	500	65 억		238504	N	N	0	N	00	N
105	20240513	090924	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11540	150	2	1.32	24446370	2135	2.06	11390	11540	11390	14800	7980	11390	11450.29	1.83	0	-154	12243	11816	11533	11106	10823	11675	10965	66	3410	500	7280	10	1	13058000	1507	-44.21	0.96	12	0.02	-261.00	12023.00	14340	20230518	-19.53	7970	20231024	44.79	13400	-13.88	20240405	9790	17.88	20240320	14340	-19.53	20230518	7970	44.79	20231024	1.21	N	255440	500	65 억		238504	N	N	0	N	00	N
106	20240510	160855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11390	-440	5	-3.72	1193153170	103673	192.99	11820	11960	11250	15370	8290	11830	11508.67	1.83	0	-1153	12423	12126	11973	11676	11523	12050	11600	66	3540	500	7570	10	1	13058000	1487	-43.64	0.95	12	0.79	-261.00	12023.00	14340	20230518	-20.57	7970	20231024	42.91	13400	-15.00	20240405	9790	16.34	20240320	14340	-20.57	20230518	7970	42.91	20231024	1.21	N	255440	500	65 억		238717	N	N	0	N	00	N
107	20240510	150904	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11440	-390	5	-3.30	1137773260	98816	183.95	11820	11960	11250	15370	8290	11830	11513.90	1.83	0	-1295	12423	12126	11973	11676	11523	12050	11600	66	3540	500	7570	10	1	13058000	1494	-43.83	0.95	12	0.76	-261.00	12023.00	14340	20230518	-20.22	7970	20231024	43.54	13400	-14.63	20240405	9790	16.85	20240320	14340	-20.22	20230518	7970	43.54	20231024	1.21	N	255440	500	65 억		238717	N	N	0	N	00	N
108	20240510	140906	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11530	-300	5	-2.54	1056661370	91734	170.77	11820	11960	11250	15370	8290	11830	11518.59	1.83	0	-23	12423	12126	11973	11676	11523	12050	11600	66	3540	500	7570	10	1	13058000	1506	-44.18	0.96	12	0.70	-261.00	12023.00	14340	20230518	-19.60	7970	20231024	44.67	13400	-13.96	20240405	9790	17.77	20240320	14340	-19.60	20230518	7970	44.67	20231024	1.21	N	255440	500	65 억		238717	N	N	0	N	00	N
109	20240510	130858	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11480	-350	5	-2.96	1016171190	88209	164.20	11820	11960	11250	15370	8290	11830	11519.87	1.83	0	607	12423	12126	11973	11676	11523	12050	11600	66	3540	500	7570	10	1	13058000	1499	-43.98	0.95	12	0.68	-261.00	12023.00	14340	20230518	-19.94	7970	20231024	44.04	13400	-14.33	20240405	9790	17.26	20240320	14340	-19.94	20230518	7970	44.04	20231024	1.21	N	255440	500	65 억		238717	N	N	0	N	00	N
110	20240510	120853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11400	-430	5	-3.63	954237100	82780	154.10	11820	11960	11250	15370	8290	11830	11527.21	1.83	0	1315	12423	12126	11973	11676	11523	12050	11600	66	3540	500	7570	10	1	13058000	1489	-43.68	0.95	12	0.63	-261.00	12023.00	14340	20230518	-20.50	7970	20231024	43.04	13400	-14.93	20240405	9790	16.45	20240320	14340	-20.50	20230518	7970	43.04	20231024	1.21	N	255440	500	65 억		238717	N	N	0	N	00	N
111	20240510	110858	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11280	-550	5	-4.65	874228590	75751	141.01	11820	11960	11250	15370	8290	11830	11540.63	1.83	0	1482	12423	12126	11973	11676	11523	12050	11600	66	3540	500	7570	10	1	13058000	1473	-43.22	0.94	12	0.58	-261.00	12023.00	14340	20230518	-21.34	7970	20231024	41.53	13400	-15.82	20240405	9790	15.22	20240320	14340	-21.34	20230518	7970	41.53	20231024	1.21	N	255440	500	65 억		238717	N	N	0	N	00	N
112	20240510	100856	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11510	-320	5	-2.70	489652800	41912	78.02	11820	11960	11500	15370	8290	11830	11682.71	1.83	0	-474	12423	12126	11973	11676	11523	12050	11600	66	3540	500	7570	10	1	13058000	1503	-44.10	0.96	12	0.32	-261.00	12023.00	14340	20230518	-19.74	7970	20231024	44.42	13400	-14.10	20240405	9790	17.57	20240320	14340	-19.74	20230518	7970	44.42	20231024	1.21	N	255440	500	65 억		238717	N	N	0	N	00	N
113	20240510	090859	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11760	-70	5	-0.59	32112540	2715	5.05	11820	11930	11730	15370	8290	11830	11827.78	1.83	0	-795	12423	12126	11973	11676	11523	12050	11600	66	3540	500	7570	10	1	13058000	1536	-45.06	0.98	12	0.02	-261.00	12023.00	14340	20230518	-17.99	7970	20231024	47.55	13400	-12.24	20240405	9790	20.12	20240320	14340	-17.99	20230518	7970	47.55	20231024	1.21	N	255440	500	65 억		238717	N	N	0	N	00	N
114	20240509	160916	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11830	-300	5	-2.47	644565490	53593	78.99	12150	12270	11820	15760	8500	12130	12027.28	1.89	0	-8516	12483	12306	12163	11986	11843	12235	11915	66	3630	500	7760	10	1	13058000	1545	-45.33	0.98	12	0.41	-261.00	12023.00	14340	20230518	-17.50	7970	20231024	48.43	13400	-11.72	20240405	9790	20.84	20240320	14340	-17.50	20230518	7970	48.43	20231024	1.47	N	255440	500	65 억		247233	N	N	0	N	00	N
115	20240509	150914	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11900	-230	5	-1.90	610062220	50680	74.69	12150	12270	11820	15760	8500	12130	12037.52	1.89	0	-8779	12483	12306	12163	11986	11843	12235	11915	66	3630	500	7760	10	1	13058000	1554	-45.59	0.99	12	0.39	-261.00	12023.00	14340	20230518	-17.02	7970	20231024	49.31	13400	-11.19	20240405	9790	21.55	20240320	14340	-17.02	20230518	7970	49.31	20231024	1.47	N	255440	500	65 억		247233	N	N	0	N	00	N
116	20240509	140816	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11900	-230	5	-1.90	534477510	44328	65.33	12150	12270	11820	15760	8500	12130	12057.32	1.89	0	-8101	12483	12306	12163	11986	11843	12235	11915	66	3630	500	7760	10	1	13058000	1554	-45.59	0.99	12	0.34	-261.00	12023.00	14340	20230518	-17.02	7970	20231024	49.31	13400	-11.19	20240405	9790	21.55	20240320	14340	-17.02	20230518	7970	49.31	20231024	1.47	N	255440	500	65 억		247233	N	N	0	N	00	N
117	20240509	130859	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12040	-90	5	-0.74	355444160	29356	43.27	12150	12270	12010	15760	8500	12130	12108.05	1.89	0	-7800	12483	12306	12163	11986	11843	12235	11915	66	3630	500	7760	10	1	13058000	1572	-46.13	1.00	12	0.22	-261.00	12023.00	14340	20230518	-16.04	7970	20231024	51.07	13400	-10.15	20240405	9790	22.98	20240320	14340	-16.04	20230518	7970	51.07	20231024	1.47	N	255440	500	65 억		247233	N	N	0	N	00	N
118	20240509	120856	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12020	-110	5	-0.91	306282610	25269	37.24	12150	12270	12010	15760	8500	12130	12120.88	1.89	0	-7723	12483	12306	12163	11986	11843	12235	11915	66	3630	500	7760	10	1	13058000	1570	-46.05	1.00	12	0.19	-261.00	12023.00	14340	20230518	-16.18	7970	20231024	50.82	13400	-10.30	20240405	9790	22.78	20240320	14340	-16.18	20230518	7970	50.82	20231024	1.47	N	255440	500	65 억		247233	N	N	0	N	00	N
119	20240509	110845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12080	-50	5	-0.41	247231200	20362	30.01	12150	12270	12020	15760	8500	12130	12141.80	1.89	0	-7232	12483	12306	12163	11986	11843	12235	11915	66	3630	500	7760	10	1	13058000	1577	-46.28	1.00	12	0.16	-261.00	12023.00	14340	20230518	-15.76	7970	20231024	51.57	13400	-9.85	20240405	9790	23.39	20240320	14340	-15.76	20230518	7970	51.57	20231024	1.47	N	255440	500	65 억		247233	N	N	0	N	00	N
120	20240509	100848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12070	-60	5	-0.49	191951940	15778	23.25	12150	12270	12070	15760	8500	12130	12165.82	1.89	0	-4809	12483	12306	12163	11986	11843	12235	11915	66	3630	500	7760	10	1	13058000	1576	-46.25	1.00	12	0.12	-261.00	12023.00	14340	20230518	-15.83	7970	20231024	51.44	13400	-9.93	20240405	9790	23.29	20240320	14340	-15.83	20230518	7970	51.44	20231024	1.47	N	255440	500	65 억		247233	N	N	0	N	00	N
121	20240509	090845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12190	60	2	0.49	54914820	4520	6.66	12150	12190	12120	15760	8500	12130	12149.34	1.89	0	1246	12483	12306	12163	11986	11843	12235	11915	66	3630	500	7760	10	1	13058000	1592	-46.70	1.01	12	0.03	-261.00	12023.00	14340	20230518	-14.99	7970	20231024	52.95	13400	-9.03	20240405	9790	24.51	20240320	14340	-14.99	20230518	7970	52.95	20231024	1.47	N	255440	500	65 억		247233	N	N	0	N	00	N
122	20240508	160838	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12130	-150	5	-1.22	813089310	67086	43.42	12280	12340	12020	15960	8600	12280	12119.99	1.85	0	5097	12760	12520	12340	12100	11920	12430	12010	66	3680	500	7850	10	1	13058000	1584	-46.48	1.01	12	0.51	-261.00	12023.00	14340	20230518	-15.41	7970	20231024	52.20	13400	-9.48	20240405	9790	23.90	20240320	14340	-15.41	20230518	7970	52.20	20231024	1.27	N	255440	500	65 억		241852	N	N	0	N	00	N
123	20240508	150843	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12180	-100	5	-0.81	756106350	62402	40.39	12280	12340	12020	15960	8600	12280	12116.59	1.85	0	4660	12760	12520	12340	12100	11920	12430	12010	66	3680	500	7850	10	1	13058000	1590	-46.67	1.01	12	0.48	-261.00	12023.00	14340	20230518	-15.06	7970	20231024	52.82	13400	-9.10	20240405	9790	24.41	20240320	14340	-15.06	20230518	7970	52.82	20231024	1.27	N	255440	500	65 억		241852	N	N	0	N	00	N
124	20240508	140838	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12150	-130	5	-1.06	681643350	56289	36.43	12280	12340	12020	15960	8600	12280	12109.58	1.85	0	3510	12760	12520	12340	12100	11920	12430	12010	66	3680	500	7850	10	1	13058000	1587	-46.55	1.01	12	0.43	-261.00	12023.00	14340	20230518	-15.27	7970	20231024	52.45	13400	-9.33	20240405	9790	24.11	20240320	14340	-15.27	20230518	7970	52.45	20231024	1.27	N	255440	500	65 억		241852	N	N	0	N	00	N
125	20240508	130835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12080	-200	5	-1.63	567163610	46839	30.32	12280	12340	12020	15960	8600	12280	12108.64	1.85	0	-1714	12760	12520	12340	12100	11920	12430	12010	66	3680	500	7850	10	1	13058000	1577	-46.28	1.00	12	0.36	-261.00	12023.00	14340	20230518	-15.76	7970	20231024	51.57	13400	-9.85	20240405	9790	23.39	20240320	14340	-15.76	20230518	7970	51.57	20231024	1.27	N	255440	500	65 억		241852	N	N	0	N	00	N
126	20240508	120834	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12130	-150	5	-1.22	514697740	42505	27.51	12280	12340	12020	15960	8600	12280	12108.94	1.85	0	-2014	12760	12520	12340	12100	11920	12430	12010	66	3680	500	7850	10	1	13058000	1584	-46.48	1.01	12	0.33	-261.00	12023.00	14340	20230518	-15.41	7970	20231024	52.20	13400	-9.48	20240405	9790	23.90	20240320	14340	-15.41	20230518	7970	52.20	20231024	1.27	N	255440	500	65 억		241852	N	N	0	N	00	N
127	20240508	110914	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12190	-90	5	-0.73	483441190	39936	25.85	12280	12340	12020	15960	8600	12280	12105.21	1.85	0	-3056	12760	12520	12340	12100	11920	12430	12010	66	3680	500	7850	10	1	13058000	1592	-46.70	1.01	12	0.31	-261.00	12023.00	14340	20230518	-14.99	7970	20231024	52.95	13400	-9.03	20240405	9790	24.51	20240320	14340	-14.99	20230518	7970	52.95	20231024	1.27	N	255440	500	65 억		241852	N	N	0	N	00	N
128	20240508	100844	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12100	-180	5	-1.47	409960060	33854	21.91	12280	12340	12020	15960	8600	12280	12109.44	1.85	0	-6466	12760	12520	12340	12100	11920	12430	12010	66	3680	500	7850	10	1	13058000	1580	-46.36	1.01	12	0.26	-261.00	12023.00	14340	20230518	-15.62	7970	20231024	51.82	13400	-9.70	20240405	9790	23.60	20240320	14340	-15.62	20230518	7970	51.82	20231024	1.27	N	255440	500	65 억		241852	N	N	0	N	00	N
129	20240508	090849	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12140	-140	5	-1.14	92719740	7612	4.93	12280	12340	12130	15960	8600	12280	12180.18	1.85	0	-1086	12760	12520	12340	12100	11920	12430	12010	66	3680	500	7850	10	1	13058000	1585	-46.51	1.01	12	0.06	-261.00	12023.00	14340	20230518	-15.34	7970	20231024	52.32	13400	-9.40	20240405	9790	24.00	20240320	14340	-15.34	20230518	7970	52.32	20231024	1.27	N	255440	500	65 억		241852	N	N	0	N	00	N
130	20240503	160903	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12470	590	2	4.97	4860418570	387027	333.67	12010	12930	11880	15440	8320	11880	12558.66	1.80	0	26444	12240	12060	11970	11790	11700	12015	11745	66	3560	500	7600	10	1	13058000	1628	-47.78	1.04	12	2.96	-261.00	12023.00	14340	20230518	-13.04	7970	20231024	56.46	13400	-6.94	20240405	9790	27.37	20240320	14340	-13.04	20230518	7970	56.46	20231024	1.18	N	255440	500	65 억		234725	N	N	0	N	00	N
131	20240503	150903	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12390	510	2	4.29	4625074390	368123	317.37	12010	12930	11880	15440	8320	11880	12563.94	1.80	0	31817	12240	12060	11970	11790	11700	12015	11745	66	3560	500	7600	10	1	13058000	1618	-47.47	1.03	12	2.82	-261.00	12023.00	14340	20230518	-13.60	7970	20231024	55.46	13400	-7.54	20240405	9790	26.56	20240320	14340	-13.60	20230518	7970	55.46	20231024	1.18	N	255440	500	65 억		234725	N	N	0	N	00	N
132	20240503	140904	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12310	430	2	3.62	4464550290	355129	306.17	12010	12930	11880	15440	8320	11880	12571.63	1.80	0	31443	12240	12060	11970	11790	11700	12015	11745	66	3560	500	7600	10	1	13058000	1607	-47.16	1.02	12	2.72	-261.00	12023.00	14340	20230518	-14.16	7970	20231024	54.45	13400	-8.13	20240405	9790	25.74	20240320	14340	-14.16	20230518	7970	54.45	20231024	1.18	N	255440	500	65 억		234725	N	N	0	N	00	N
133	20240503	130904	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12360	480	2	4.04	4157546040	330221	284.70	12010	12930	11880	15440	8320	11880	12590.19	1.80	0	38536	12240	12060	11970	11790	11700	12015	11745	66	3560	500	7600	10	1	13058000	1614	-47.36	1.03	12	2.53	-261.00	12023.00	14340	20230518	-13.81	7970	20231024	55.08	13400	-7.76	20240405	9790	26.25	20240320	14340	-13.81	20230518	7970	55.08	20231024	1.18	N	255440	500	65 억		234725	N	N	0	N	00	N
134	20240503	120901	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12510	630	2	5.30	3929707450	311839	268.85	12010	12930	11880	15440	8320	11880	12601.72	1.80	0	41877	12240	12060	11970	11790	11700	12015	11745	66	3560	500	7600	10	1	13058000	1634	-47.93	1.04	12	2.39	-261.00	12023.00	14340	20230518	-12.76	7970	20231024	56.96	13400	-6.64	20240405	9790	27.78	20240320	14340	-12.76	20230518	7970	56.96	20231024	1.18	N	255440	500	65 억		234725	N	N	0	N	00	N
135	20240503	110900	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12560	680	2	5.72	3780277870	299892	258.55	12010	12930	11880	15440	8320	11880	12605.46	1.80	0	45481	12240	12060	11970	11790	11700	12015	11745	66	3560	500	7600	10	1	13058000	1640	-48.12	1.04	12	2.30	-261.00	12023.00	14340	20230518	-12.41	7970	20231024	57.59	13400	-6.27	20240405	9790	28.29	20240320	14340	-12.41	20230518	7970	57.59	20231024	1.18	N	255440	500	65 억		234725	N	N	0	N	00	N
136	20240503	100858	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12700	820	2	6.90	3211479830	254885	219.75	12010	12930	11880	15440	8320	11880	12599.72	1.80	0	43257	12240	12060	11970	11790	11700	12015	11745	66	3560	500	7600	10	1	13058000	1658	-48.66	1.06	12	1.95	-261.00	12023.00	14340	20230518	-11.44	7970	20231024	59.35	13400	-5.22	20240405	9790	29.72	20240320	14340	-11.44	20230518	7970	59.35	20231024	1.18	N	255440	500	65 억		234725	N	N	0	N	00	N
137	20240503	090854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12380	500	2	4.21	366090860	29855	25.74	12010	12440	11880	15440	8320	11880	12262.30	1.80	0	4912	12240	12060	11970	11790	11700	12015	11745	66	3560	500	7600	10	1	13058000	1617	-47.43	1.03	12	0.23	-261.00	12023.00	14340	20230518	-13.67	7970	20231024	55.33	13400	-7.61	20240405	9790	26.46	20240320	14340	-13.67	20230518	7970	55.33	20231024	1.18	N	255440	500	65 억		234725	N	N	0	N	00	N
138	20240502	160848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11880	-360	5	-2.94	1386469470	115794	68.38	12150	12150	11880	15910	8570	12240	11974.02	2.05	0	-32340	12653	12446	12163	11956	11673	12550	12060	66	3670	500	7830	10	1	13058000	1551	-45.52	0.99	12	0.89	-261.00	12023.00	14340	20230518	-17.15	7970	20231024	49.06	13400	-11.34	20240405	9790	21.35	20240320	14340	-17.15	20230518	7970	49.06	20231024	1.13	N	255440	500	65 억		267261	N	N	0	N	00	N
139	20240502	150855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11890	-350	5	-2.86	1288977910	107592	63.54	12150	12150	11880	15910	8570	12240	11980.24	2.05	0	-32135	12653	12446	12163	11956	11673	12550	12060	66	3670	500	7830	10	1	13058000	1553	-45.56	0.99	12	0.82	-261.00	12023.00	14340	20230518	-17.09	7970	20231024	49.18	13400	-11.27	20240405	9790	21.45	20240320	14340	-17.09	20230518	7970	49.18	20231024	1.13	N	255440	500	65 억		267261	N	N	0	N	00	N
140	20240502	140849	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11950	-290	5	-2.37	1040472270	86726	51.21	12150	12150	11910	15910	8570	12240	11997.24	2.05	0	-26108	12653	12446	12163	11956	11673	12550	12060	66	3670	500	7830	10	1	13058000	1560	-45.79	0.99	12	0.66	-261.00	12023.00	14340	20230518	-16.67	7970	20231024	49.94	13400	-10.82	20240405	9790	22.06	20240320	14340	-16.67	20230518	7970	49.94	20231024	1.13	N	255440	500	65 억		267261	N	N	0	N	00	N
141	20240502	130847	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	11970	-270	5	-2.21	970928290	80913	47.78	12150	12150	11910	15910	8570	12240	11999.66	2.05	0	-24105	12653	12446	12163	11956	11673	12550	12060	66	3670	500	7830	10	1	13058000	1563	-45.86	1.00	12	0.62	-261.00	12023.00	14340	20230518	-16.53	7970	20231024	50.19	13400	-10.67	20240405	9790	22.27	20240320	14340	-16.53	20230518	7970	50.19	20231024	1.13	N	255440	500	65 억		267261	N	N	0	N	00	N
142	20240502	120845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12010	-230	5	-1.88	921177800	76760	45.33	12150	12150	11910	15910	8570	12240	12000.75	2.05	0	-23560	12653	12446	12163	11956	11673	12550	12060	66	3670	500	7830	10	1	13058000	1568	-46.02	1.00	12	0.59	-261.00	12023.00	14340	20230518	-16.25	7970	20231024	50.69	13400	-10.37	20240405	9790	22.68	20240320	14340	-16.25	20230518	7970	50.69	20231024	1.13	N	255440	500	65 억		267261	N	N	0	N	00	N
143	20240502	110843	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12000	-240	5	-1.96	826813870	68897	40.69	12150	12150	11910	15910	8570	12240	12000.72	2.05	0	-18567	12653	12446	12163	11956	11673	12550	12060	66	3670	500	7830	10	1	13058000	1567	-45.98	1.00	12	0.53	-261.00	12023.00	14340	20230518	-16.32	7970	20231024	50.56	13400	-10.45	20240405	9790	22.57	20240320	14340	-16.32	20230518	7970	50.56	20231024	1.13	N	255440	500	65 억		267261	N	N	0	N	00	N
144	20240502	100842	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12000	-240	5	-1.96	681271940	56773	33.53	12150	12150	11910	15910	8570	12240	11999.93	2.05	0	-11969	12653	12446	12163	11956	11673	12550	12060	66	3670	500	7830	10	1	13058000	1567	-45.98	1.00	12	0.43	-261.00	12023.00	14340	20230518	-16.32	7970	20231024	50.56	13400	-10.45	20240405	9790	22.57	20240320	14340	-16.32	20230518	7970	50.56	20231024	1.13	N	255440	500	65 억		267261	N	N	0	N	00	N
145	20240502	090841	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12040	-200	5	-1.63	121679110	10095	5.96	12150	12150	11960	15910	8570	12240	12053.40	2.05	0	-1653	12653	12446	12163	11956	11673	12550	12060	66	3670	500	7830	10	1	13058000	1572	-46.13	1.00	12	0.08	-261.00	12023.00	14340	20230518	-16.04	7970	20231024	51.07	13400	-10.15	20240405	9790	22.98	20240320	14340	-16.04	20230518	7970	51.07	20231024	1.13	N	255440	500	65 억		267261	N	N	0	N	00	N