KissMeData/054090/price/prices-20240201.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	20240229	160527	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1360	-53	5	-3.75	191968676	139518	102.76	1413	1414	1359	1836	990	1413	1375.94	1.89	0	-2364	1464	1438	1419	1393	1374	1429	1384	125	423	500	930	1	1	24959232	339	-20.92	0.36	12	0.56	-65.00	3733.00	3540	20230306	-61.58	1359	20240229	0.07	2090	-34.93	20240116	1359	0.07	20240229	3540	-61.58	20230306	1359	0.07	20240229	2.81	N	054090	500	124 억		471157	N	N	0	N	00	N
3	20240229	150529	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1365	-48	5	-3.40	184509598	134038	98.72	1413	1414	1359	1836	990	1413	1376.55	1.89	0	-1723	1464	1438	1419	1393	1374	1429	1384	125	423	500	930	1	1	24959232	341	-21.00	0.37	12	0.54	-65.00	3733.00	3540	20230306	-61.44	1359	20240229	0.44	2090	-34.69	20240116	1359	0.44	20240229	3540	-61.44	20230306	1359	0.44	20240229	2.81	N	054090	500	124 억		471157	N	N	0	N	00	N
4	20240229	140529	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1366	-47	5	-3.33	168676879	122400	90.15	1413	1414	1360	1836	990	1413	1378.08	1.89	0	-309	1464	1438	1419	1393	1374	1429	1384	125	423	500	930	1	1	24959232	341	-21.02	0.37	12	0.49	-65.00	3733.00	3540	20230306	-61.41	1360	20240229	0.44	2090	-34.64	20240116	1360	0.44	20240229	3540	-61.41	20230306	1360	0.44	20240229	2.81	N	054090	500	124 억		471157	N	N	0	N	00	N
5	20240229	130529	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1367	-46	5	-3.26	111119317	80150	59.03	1413	1414	1363	1836	990	1413	1386.39	1.89	0	-3092	1464	1438	1419	1393	1374	1429	1384	125	423	500	930	1	1	24959232	341	-21.03	0.37	12	0.32	-65.00	3733.00	3540	20230306	-61.38	1363	20240229	0.29	2090	-34.59	20240116	1363	0.29	20240229	3540	-61.38	20230306	1363	0.29	20240229	2.81	N	054090	500	124 억		471157	N	N	0	N	00	N
6	20240229	120528	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1377	-36	5	-2.55	91423436	65796	48.46	1413	1414	1363	1836	990	1413	1389.50	1.89	0	-1402	1464	1438	1419	1393	1374	1429	1384	125	423	500	930	1	1	24959232	344	-21.18	0.37	12	0.26	-65.00	3733.00	3540	20230306	-61.10	1363	20240229	1.03	2090	-34.11	20240116	1363	1.03	20240229	3540	-61.10	20230306	1363	1.03	20240229	2.81	N	054090	500	124 억		471157	N	N	0	N	00	N
7	20240229	110530	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1380	-33	5	-2.34	61373123	43952	32.37	1413	1414	1380	1836	990	1413	1396.37	1.89	0	-504	1464	1438	1419	1393	1374	1429	1384	125	423	500	930	1	1	24959232	344	-21.23	0.37	12	0.18	-65.00	3733.00	3540	20230306	-61.02	1380	20240229	0.00	2090	-33.97	20240116	1380	0.00	20240229	3540	-61.02	20230306	1380	0.00	20240229	2.81	N	054090	500	124 억		471157	N	N	0	N	00	N
8	20240229	100529	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1410	-3	5	-0.21	26306850	18740	13.80	1413	1414	1394	1836	990	1413	1403.78	1.89	0	2733	1464	1438	1419	1393	1374	1429	1384	125	423	500	930	1	1	24959232	352	-21.69	0.38	12	0.08	-65.00	3733.00	3540	20230306	-60.17	1394	20240229	1.15	2090	-32.54	20240116	1394	1.15	20240229	3540	-60.17	20230306	1394	1.15	20240229	2.81	N	054090	500	124 억		471157	N	N	0	N	00	N
9	20240229	090528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1406	-7	5	-0.50	3279403	2321	1.71	1413	1413	1406	1836	990	1413	1412.93	1.89	0	-182	1464	1438	1419	1393	1374	1429	1384	125	423	500	930	1	1	24959232	351	-21.63	0.38	12	0.01	-65.00	3733.00	3540	20230306	-60.28	1400	20240228	0.43	2090	-32.73	20240116	1400	0.43	20240228	3540	-60.28	20230306	1400	0.43	20240228	2.81	N	054090	500	124 억		471157	N	N	0	N	00	N
10	20240228	160458	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1413	-20	5	-1.40	191187896	134675	166.46	1433	1445	1400	1862	1004	1433	1419.64	1.96	0	-17076	1465	1449	1441	1425	1417	1445	1421	125	429	500	940	1	1	24959232	353	-21.74	0.38	12	0.54	-65.00	3733.00	3540	20230306	-60.08	1400	20240228	0.93	2090	-32.39	20240116	1400	0.93	20240228	3540	-60.08	20230306	1400	0.93	20240228	2.74	N	054090	500	124 억		488258	N	N	0	N	00	N
11	20240228	150458	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1412	-21	5	-1.47	189007955	133131	164.55	1433	1445	1400	1862	1004	1433	1419.71	1.96	0	-17176	1465	1449	1441	1425	1417	1445	1421	125	429	500	940	1	1	24959232	352	-21.72	0.38	12	0.53	-65.00	3733.00	3540	20230306	-60.11	1400	20240228	0.86	2090	-32.44	20240116	1400	0.86	20240228	3540	-60.11	20230306	1400	0.86	20240228	2.74	N	054090	500	124 억		488258	N	N	0	N	00	N
12	20240228	140529	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1416	-17	5	-1.19	116451132	81596	100.85	1433	1445	1416	1862	1004	1433	1427.17	1.96	0	-9410	1465	1449	1441	1425	1417	1445	1421	125	429	500	940	1	1	24959232	353	-21.78	0.38	12	0.33	-65.00	3733.00	3540	20230306	-60.00	1416	20240228	0.00	2090	-32.25	20240116	1416	0.00	20240228	3540	-60.00	20230306	1416	0.00	20240228	2.74	N	054090	500	124 억		488258	N	N	0	N	00	N
13	20240228	130529	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1422	-11	5	-0.77	94553314	66158	81.77	1433	1445	1422	1862	1004	1433	1429.20	1.96	0	-7522	1465	1449	1441	1425	1417	1445	1421	125	429	500	940	1	1	24959232	355	-21.88	0.38	12	0.27	-65.00	3733.00	3540	20230306	-59.83	1422	20240228	0.00	2090	-31.96	20240116	1422	0.00	20240228	3540	-59.83	20230306	1422	0.00	20240228	2.74	N	054090	500	124 억		488258	N	N	0	N	00	N
14	20240228	120530	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1425	-8	5	-0.56	78047293	54563	67.44	1433	1445	1425	1862	1004	1433	1430.41	1.96	0	-3296	1465	1449	1441	1425	1417	1445	1421	125	429	500	940	1	1	24959232	356	-21.92	0.38	12	0.22	-65.00	3733.00	3540	20230306	-59.75	1425	20240228	0.00	2090	-31.82	20240116	1425	0.00	20240228	3540	-59.75	20230306	1425	0.00	20240228	2.74	N	054090	500	124 억		488258	N	N	0	N	00	N
15	20240228	110507	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1435	2	2	0.14	38074204	26552	32.82	1433	1445	1429	1862	1004	1433	1433.95	1.96	0	813	1465	1449	1441	1425	1417	1445	1421	125	429	500	940	1	1	24959232	358	-22.08	0.38	12	0.11	-65.00	3733.00	3540	20230306	-59.46	1429	20240228	0.42	2090	-31.34	20240116	1429	0.42	20240228	3540	-59.46	20230306	1429	0.42	20240228	2.74	N	054090	500	124 억		488258	N	N	0	N	00	N
16	20240228	100527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1440	7	2	0.49	10638613	7387	9.13	1433	1445	1433	1862	1004	1433	1440.18	1.96	0	843	1465	1449	1441	1425	1417	1445	1421	125	429	500	940	1	1	24959232	359	-22.15	0.39	12	0.03	-65.00	3733.00	3540	20230306	-59.32	1430	20240208	0.70	2090	-31.10	20240116	1430	0.70	20240208	3540	-59.32	20230306	1430	0.70	20240208	2.74	N	054090	500	124 억		488258	N	N	0	N	00	N
17	20240228	090529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1439	6	2	0.42	1781154	1242	1.54	1433	1440	1433	1862	1004	1433	1434.10	1.96	0	-132	1465	1449	1441	1425	1417	1445	1421	125	429	500	940	1	1	24959232	359	-22.14	0.39	12	0.00	-65.00	3733.00	3540	20230306	-59.35	1430	20240208	0.63	2090	-31.15	20240116	1430	0.63	20240208	3540	-59.35	20230306	1430	0.63	20240208	2.74	N	054090	500	124 억		488258	N	N	0	N	00	N
18	20240227	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1433	-20	5	-1.38	116182884	80585	125.96	1450	1457	1433	1888	1018	1453	1441.78	1.95	0	-11906	1479	1466	1457	1444	1435	1461	1439	125	435	500	950	1	1	24959232	358	-22.05	0.38	12	0.32	-65.00	3733.00	3540	20230306	-59.52	1430	20240208	0.21	2090	-31.44	20240116	1430	0.21	20240208	3540	-59.52	20230306	1430	0.21	20240208	2.68	N	054090	500	124 억		486760	N	N	0	N	00	N
19	20240227	150530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1433	-20	5	-1.38	105631668	73235	114.47	1450	1457	1433	1888	1018	1453	1442.37	1.95	0	-12836	1479	1466	1457	1444	1435	1461	1439	125	435	500	950	1	1	24959232	358	-22.05	0.38	12	0.29	-65.00	3733.00	3540	20230306	-59.52	1430	20240208	0.21	2090	-31.44	20240116	1430	0.21	20240208	3540	-59.52	20230306	1430	0.21	20240208	2.68	N	054090	500	124 억		486760	N	N	0	N	00	N
20	20240227	140527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1444	-9	5	-0.62	99911115	69249	108.24	1450	1457	1433	1888	1018	1453	1442.78	1.95	0	-13186	1479	1466	1457	1444	1435	1461	1439	125	435	500	950	1	1	24959232	360	-22.22	0.39	12	0.28	-65.00	3733.00	3540	20230306	-59.21	1430	20240208	0.98	2090	-30.91	20240116	1430	0.98	20240208	3540	-59.21	20230306	1430	0.98	20240208	2.68	N	054090	500	124 억		486760	N	N	0	N	00	N
21	20240227	130451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1448	-5	5	-0.34	91308242	63264	98.89	1450	1457	1433	1888	1018	1453	1443.29	1.95	0	-15317	1479	1466	1457	1444	1435	1461	1439	125	435	500	950	1	1	24959232	361	-22.28	0.39	12	0.25	-65.00	3733.00	3540	20230306	-59.10	1430	20240208	1.26	2090	-30.72	20240116	1430	1.26	20240208	3540	-59.10	20230306	1430	1.26	20240208	2.68	N	054090	500	124 억		486760	N	N	0	N	00	N
22	20240227	120531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1433	-20	5	-1.38	83085635	57552	89.96	1450	1457	1433	1888	1018	1453	1443.66	1.95	0	-14718	1479	1466	1457	1444	1435	1461	1439	125	435	500	950	1	1	24959232	358	-22.05	0.38	12	0.23	-65.00	3733.00	3540	20230306	-59.52	1430	20240208	0.21	2090	-31.44	20240116	1430	0.21	20240208	3540	-59.52	20230306	1430	0.21	20240208	2.68	N	054090	500	124 억		486760	N	N	0	N	00	N
23	20240227	110528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1442	-11	5	-0.76	63767790	44102	68.93	1450	1457	1435	1888	1018	1453	1445.92	1.95	0	-12689	1479	1466	1457	1444	1435	1461	1439	125	435	500	950	1	1	24959232	360	-22.18	0.39	12	0.18	-65.00	3733.00	3540	20230306	-59.27	1430	20240208	0.84	2090	-31.00	20240116	1430	0.84	20240208	3540	-59.27	20230306	1430	0.84	20240208	2.68	N	054090	500	124 억		486760	N	N	0	N	00	N
24	20240227	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1455	2	2	0.14	57212456	39564	61.84	1450	1457	1435	1888	1018	1453	1446.07	1.95	0	-12617	1479	1466	1457	1444	1435	1461	1439	125	435	500	950	1	1	24959232	363	-22.38	0.39	12	0.16	-65.00	3733.00	3540	20230306	-58.90	1430	20240208	1.75	2090	-30.38	20240116	1430	1.75	20240208	3540	-58.90	20230306	1430	1.75	20240208	2.68	N	054090	500	124 억		486760	N	N	0	N	00	N
25	20240227	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1453	0	3	0.00	4821276	3324	5.20	1450	1453	1450	1888	1018	1453	1450.44	1.95	0	327	1479	1466	1457	1444	1435	1461	1439	125	435	500	950	1	1	24959232	363	-22.35	0.39	12	0.01	-65.00	3733.00	3540	20230306	-58.95	1430	20240208	1.61	2090	-30.48	20240116	1430	1.61	20240208	3540	-58.95	20230306	1430	1.61	20240208	2.68	N	054090	500	124 억		486760	N	N	0	N	00	N
26	20240226	160526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1453	-11	5	-0.75	92260844	63248	79.72	1464	1470	1448	1903	1025	1464	1459.06	1.95	0	785	1503	1483	1470	1450	1437	1477	1444	125	439	500	960	1	1	24959232	363	-22.35	0.39	12	0.25	-65.00	3733.00	3540	20230306	-58.95	1430	20240208	1.61	2090	-30.48	20240116	1430	1.61	20240208	3540	-58.95	20230306	1430	1.61	20240208	2.64	N	054090	500	124 억		485912	N	N	0	N	00	N
27	20240226	150525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1453	-11	5	-0.75	81938163	56146	70.77	1464	1470	1448	1903	1025	1464	1459.38	1.95	0	775	1503	1483	1470	1450	1437	1477	1444	125	439	500	960	1	1	24959232	363	-22.35	0.39	12	0.22	-65.00	3733.00	3540	20230306	-58.95	1430	20240208	1.61	2090	-30.48	20240116	1430	1.61	20240208	3540	-58.95	20230306	1430	1.61	20240208	2.64	N	054090	500	124 억		485912	N	N	0	N	00	N
28	20240226	140525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1460	-4	5	-0.27	71559276	49026	61.79	1464	1470	1448	1903	1025	1464	1459.62	1.95	0	810	1503	1483	1470	1450	1437	1477	1444	125	439	500	960	1	1	24959232	364	-22.46	0.39	12	0.20	-65.00	3733.00	3540	20230306	-58.76	1430	20240208	2.10	2090	-30.14	20240116	1430	2.10	20240208	3540	-58.76	20230306	1430	2.10	20240208	2.64	N	054090	500	124 억		485912	N	N	0	N	00	N
29	20240226	130523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1460	-4	5	-0.27	67642613	46344	58.41	1464	1470	1448	1903	1025	1464	1459.58	1.95	0	840	1503	1483	1470	1450	1437	1477	1444	125	439	500	960	1	1	24959232	364	-22.46	0.39	12	0.19	-65.00	3733.00	3540	20230306	-58.76	1430	20240208	2.10	2090	-30.14	20240116	1430	2.10	20240208	3540	-58.76	20230306	1430	2.10	20240208	2.64	N	054090	500	124 억		485912	N	N	0	N	00	N
30	20240226	120522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1462	-2	5	-0.14	62222657	42641	53.75	1464	1470	1448	1903	1025	1464	1459.22	1.95	0	874	1503	1483	1470	1450	1437	1477	1444	125	439	500	960	1	1	24959232	365	-22.49	0.39	12	0.17	-65.00	3733.00	3540	20230306	-58.70	1430	20240208	2.24	2090	-30.05	20240116	1430	2.24	20240208	3540	-58.70	20230306	1430	2.24	20240208	2.64	N	054090	500	124 억		485912	N	N	0	N	00	N
31	20240226	110521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1455	-9	5	-0.61	49740639	34123	43.01	1464	1470	1448	1903	1025	1464	1457.69	1.95	0	819	1503	1483	1470	1450	1437	1477	1444	125	439	500	960	1	1	24959232	363	-22.38	0.39	12	0.14	-65.00	3733.00	3540	20230306	-58.90	1430	20240208	1.75	2090	-30.38	20240116	1430	1.75	20240208	3540	-58.90	20230306	1430	1.75	20240208	2.64	N	054090	500	124 억		485912	N	N	0	N	00	N
32	20240226	100518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1467	3	2	0.20	39255716	26924	33.94	1464	1470	1448	1903	1025	1464	1458.02	1.95	0	900	1503	1483	1470	1450	1437	1477	1444	125	439	500	960	1	1	24959232	366	-22.57	0.39	12	0.11	-65.00	3733.00	3540	20230306	-58.56	1430	20240208	2.59	2090	-29.81	20240116	1430	2.59	20240208	3540	-58.56	20230306	1430	2.59	20240208	2.64	N	054090	500	124 억		485912	N	N	0	N	00	N
33	20240226	090518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1464	0	3	0.00	2097956	1438	1.81	1464	1464	1455	1903	1025	1464	1458.94	1.95	0	320	1503	1483	1470	1450	1437	1477	1444	125	439	500	960	1	1	24959232	365	-22.52	0.39	12	0.01	-65.00	3733.00	3540	20230306	-58.64	1430	20240208	2.38	2090	-29.95	20240116	1430	2.38	20240208	3540	-58.64	20230306	1430	2.38	20240208	2.64	N	054090	500	124 억		485912	N	N	0	N	00	N
34	20240223	160521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1464	-5	5	-0.34	115830214	78887	94.03	1489	1490	1457	1909	1029	1469	1468.31	2.06	0	-28571	1491	1479	1465	1453	1439	1486	1460	125	440	500	960	1	1	24959232	365	-22.52	0.39	12	0.32	-65.00	3733.00	3540	20230306	-58.64	1430	20240208	2.38	2090	-29.95	20240116	1430	2.38	20240208	3540	-58.64	20230306	1430	2.38	20240208	2.70	N	054090	500	124 억		514482	N	N	0	N	00	N
35	20240223	150518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1464	-5	5	-0.34	107813636	73409	87.50	1489	1490	1457	1909	1029	1469	1468.67	2.06	0	-28332	1491	1479	1465	1453	1439	1486	1460	125	440	500	960	1	1	24959232	365	-22.52	0.39	12	0.29	-65.00	3733.00	3540	20230306	-58.64	1430	20240208	2.38	2090	-29.95	20240116	1430	2.38	20240208	3540	-58.64	20230306	1430	2.38	20240208	2.70	N	054090	500	124 억		514482	N	N	0	N	00	N
36	20240223	140518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1465	-4	5	-0.27	83957663	57051	68.00	1489	1490	1457	1909	1029	1469	1471.62	2.06	0	-22445	1491	1479	1465	1453	1439	1486	1460	125	440	500	960	1	1	24959232	366	-22.54	0.39	12	0.23	-65.00	3733.00	3540	20230306	-58.62	1430	20240208	2.45	2090	-29.90	20240116	1430	2.45	20240208	3540	-58.62	20230306	1430	2.45	20240208	2.70	N	054090	500	124 억		514482	N	N	0	N	00	N
37	20240223	130516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1467	-2	5	-0.14	77154082	52400	62.46	1489	1490	1457	1909	1029	1469	1472.41	2.06	0	-21807	1491	1479	1465	1453	1439	1486	1460	125	440	500	960	1	1	24959232	366	-22.57	0.39	12	0.21	-65.00	3733.00	3540	20230306	-58.56	1430	20240208	2.59	2090	-29.81	20240116	1430	2.59	20240208	3540	-58.56	20230306	1430	2.59	20240208	2.70	N	054090	500	124 억		514482	N	N	0	N	00	N
38	20240223	120516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1476	7	2	0.48	40150181	27188	32.41	1489	1490	1468	1909	1029	1469	1476.76	2.06	0	-7005	1491	1479	1465	1453	1439	1486	1460	125	440	500	960	1	1	24959232	368	-22.71	0.40	12	0.11	-65.00	3733.00	3540	20230306	-58.31	1430	20240208	3.22	2090	-29.38	20240116	1430	3.22	20240208	3540	-58.31	20230306	1430	3.22	20240208	2.70	N	054090	500	124 억		514482	N	N	0	N	00	N
39	20240223	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1481	12	2	0.82	34807093	23569	28.09	1489	1490	1468	1909	1029	1469	1476.82	2.06	0	-6317	1491	1479	1465	1453	1439	1486	1460	125	440	500	960	1	1	24959232	370	-22.78	0.40	12	0.09	-65.00	3733.00	3540	20230306	-58.16	1430	20240208	3.57	2090	-29.14	20240116	1430	3.57	20240208	3540	-58.16	20230306	1430	3.57	20240208	2.70	N	054090	500	124 억		514482	N	N	0	N	00	N
40	20240223	100511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1477	8	2	0.54	28563028	19345	23.06	1489	1490	1468	1909	1029	1469	1476.51	2.06	0	-4712	1491	1479	1465	1453	1439	1486	1460	125	440	500	960	1	1	24959232	369	-22.72	0.40	12	0.08	-65.00	3733.00	3540	20230306	-58.28	1430	20240208	3.29	2090	-29.33	20240116	1430	3.29	20240208	3540	-58.28	20230306	1430	3.29	20240208	2.70	N	054090	500	124 억		514482	N	N	0	N	00	N
41	20240223	090514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1490	21	2	1.43	8268589	5558	6.62	1489	1490	1470	1909	1029	1469	1487.69	2.06	0	-1763	1491	1479	1465	1453	1439	1486	1460	125	440	500	960	1	1	24959232	372	-22.92	0.40	12	0.02	-65.00	3733.00	3540	20230306	-57.91	1430	20240208	4.20	2090	-28.71	20240116	1430	4.20	20240208	3540	-57.91	20230306	1430	4.20	20240208	2.70	N	054090	500	124 억		514482	N	N	0	N	00	N
42	20240222	160507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1469	7	2	0.48	122521787	83718	69.13	1463	1477	1451	1900	1024	1462	1463.49	2.10	0	-10797	1517	1489	1475	1447	1433	1482	1440	125	438	500	960	1	1	24959232	367	-22.60	0.39	12	0.34	-65.00	3733.00	3540	20230306	-58.50	1430	20240208	2.73	2090	-29.71	20240116	1430	2.73	20240208	3540	-58.50	20230306	1430	2.73	20240208	2.72	N	054090	500	124 억		525279	N	N	0	N	00	N
43	20240222	150516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1468	6	2	0.41	120543360	82371	68.02	1463	1477	1451	1900	1024	1462	1463.42	2.10	0	-10767	1517	1489	1475	1447	1433	1482	1440	125	438	500	960	1	1	24959232	366	-22.58	0.39	12	0.33	-65.00	3733.00	3540	20230306	-58.53	1430	20240208	2.66	2090	-29.76	20240116	1430	2.66	20240208	3540	-58.53	20230306	1430	2.66	20240208	2.72	N	054090	500	124 억		525279	N	N	0	N	00	N
44	20240222	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1455	-7	5	-0.48	94331310	64428	53.20	1463	1477	1453	1900	1024	1462	1464.14	2.10	0	-8628	1517	1489	1475	1447	1433	1482	1440	125	438	500	960	1	1	24959232	363	-22.38	0.39	12	0.26	-65.00	3733.00	3540	20230306	-58.90	1430	20240208	1.75	2090	-30.38	20240116	1430	1.75	20240208	3540	-58.90	20230306	1430	1.75	20240208	2.72	N	054090	500	124 억		525279	N	N	0	N	00	N
45	20240222	130505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1463	1	2	0.07	55865346	38092	31.46	1463	1477	1453	1900	1024	1462	1466.59	2.10	0	-6862	1517	1489	1475	1447	1433	1482	1440	125	438	500	960	1	1	24959232	365	-22.51	0.39	12	0.15	-65.00	3733.00	3540	20230306	-58.67	1430	20240208	2.31	2090	-30.00	20240116	1430	2.31	20240208	3540	-58.67	20230306	1430	2.31	20240208	2.72	N	054090	500	124 억		525279	N	N	0	N	00	N
46	20240222	120511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1463	1	2	0.07	49112246	33479	27.65	1463	1477	1453	1900	1024	1462	1466.96	2.10	0	-5372	1517	1489	1475	1447	1433	1482	1440	125	438	500	960	1	1	24959232	365	-22.51	0.39	12	0.13	-65.00	3733.00	3540	20230306	-58.67	1430	20240208	2.31	2090	-30.00	20240116	1430	2.31	20240208	3540	-58.67	20230306	1430	2.31	20240208	2.72	N	054090	500	124 억		525279	N	N	0	N	00	N
47	20240222	110508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1467	5	2	0.34	42542329	28996	23.95	1463	1477	1453	1900	1024	1462	1467.18	2.10	0	-4110	1517	1489	1475	1447	1433	1482	1440	125	438	500	960	1	1	24959232	366	-22.57	0.39	12	0.12	-65.00	3733.00	3540	20230306	-58.56	1430	20240208	2.59	2090	-29.81	20240116	1430	2.59	20240208	3540	-58.56	20230306	1430	2.59	20240208	2.72	N	054090	500	124 억		525279	N	N	0	N	00	N
48	20240222	100505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1464	2	2	0.14	31173826	21239	17.54	1463	1477	1453	1900	1024	1462	1467.76	2.10	0	-3830	1517	1489	1475	1447	1433	1482	1440	125	438	500	960	1	1	24959232	365	-22.52	0.39	12	0.09	-65.00	3733.00	3540	20230306	-58.64	1430	20240208	2.38	2090	-29.95	20240116	1430	2.38	20240208	3540	-58.64	20230306	1430	2.38	20240208	2.72	N	054090	500	124 억		525279	N	N	0	N	00	N
49	20240222	090513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1471	9	2	0.62	8055275	5497	4.54	1463	1472	1463	1900	1024	1462	1465.39	2.10	0	-1593	1517	1489	1475	1447	1433	1482	1440	125	438	500	960	1	1	24959232	367	-22.63	0.39	12	0.02	-65.00	3733.00	3540	20230306	-58.45	1430	20240208	2.87	2090	-29.62	20240116	1430	2.87	20240208	3540	-58.45	20230306	1430	2.87	20240208	2.72	N	054090	500	124 억		525279	N	N	0	N	00	N
50	20240221	160508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1462	-32	5	-2.14	172415328	116795	124.08	1500	1503	1461	1942	1046	1494	1476.46	2.11	0	-1817	1518	1505	1498	1485	1478	1502	1482	125	448	500	980	1	1	24959232	365	-22.49	0.39	12	0.47	-65.00	3733.00	3540	20230306	-58.70	1430	20240208	2.24	2090	-30.05	20240116	1430	2.24	20240208	3540	-58.70	20230306	1430	2.24	20240208	2.76	N	054090	500	124 억		527130	N	N	0	N	00	N
51	20240221	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1471	-23	5	-1.54	166584064	112809	119.85	1500	1503	1461	1942	1046	1494	1476.69	2.11	0	-1364	1518	1505	1498	1485	1478	1502	1482	125	448	500	980	1	1	24959232	367	-22.63	0.39	12	0.45	-65.00	3733.00	3540	20230306	-58.45	1430	20240208	2.87	2090	-29.62	20240116	1430	2.87	20240208	3540	-58.45	20230306	1430	2.87	20240208	2.76	N	054090	500	124 억		527130	N	N	0	N	00	N
52	20240221	140505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1467	-27	5	-1.81	119964428	81000	86.05	1500	1503	1465	1942	1046	1494	1481.04	2.11	0	-3	1518	1505	1498	1485	1478	1502	1482	125	448	500	980	1	1	24959232	366	-22.57	0.39	12	0.32	-65.00	3733.00	3540	20230306	-58.56	1430	20240208	2.59	2090	-29.81	20240116	1430	2.59	20240208	3540	-58.56	20230306	1430	2.59	20240208	2.76	N	054090	500	124 억		527130	N	N	0	N	00	N
53	20240221	130506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1470	-24	5	-1.61	96946464	65338	69.42	1500	1503	1470	1942	1046	1494	1483.77	2.11	0	-750	1518	1505	1498	1485	1478	1502	1482	125	448	500	980	1	1	24959232	367	-22.62	0.39	12	0.26	-65.00	3733.00	3540	20230306	-58.47	1430	20240208	2.80	2090	-29.67	20240116	1430	2.80	20240208	3540	-58.47	20230306	1430	2.80	20240208	2.76	N	054090	500	124 억		527130	N	N	0	N	00	N
54	20240221	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1482	-12	5	-0.80	69206510	46527	49.43	1500	1503	1480	1942	1046	1494	1487.45	2.11	0	-870	1518	1505	1498	1485	1478	1502	1482	125	448	500	980	1	1	24959232	370	-22.80	0.40	12	0.19	-65.00	3733.00	3540	20230306	-58.14	1430	20240208	3.64	2090	-29.09	20240116	1430	3.64	20240208	3540	-58.14	20230306	1430	3.64	20240208	2.76	N	054090	500	124 억		527130	N	N	0	N	00	N
55	20240221	110511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1490	-4	5	-0.27	28318921	18980	20.16	1500	1503	1486	1942	1046	1494	1492.04	2.11	0	-1272	1518	1505	1498	1485	1478	1502	1482	125	448	500	980	1	1	24959232	372	-22.92	0.40	12	0.08	-65.00	3733.00	3540	20230306	-57.91	1430	20240208	4.20	2090	-28.71	20240116	1430	4.20	20240208	3540	-57.91	20230306	1430	4.20	20240208	2.76	N	054090	500	124 억		527130	N	N	0	N	00	N
56	20240221	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1493	-1	5	-0.07	23062544	15451	16.42	1500	1503	1486	1942	1046	1494	1492.62	2.11	0	-2340	1518	1505	1498	1485	1478	1502	1482	125	448	500	980	1	1	24959232	373	-22.97	0.40	12	0.06	-65.00	3733.00	3540	20230306	-57.82	1430	20240208	4.41	2090	-28.56	20240116	1430	4.41	20240208	3540	-57.82	20230306	1430	4.41	20240208	2.76	N	054090	500	124 억		527130	N	N	0	N	00	N
57	20240221	090503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	6	2	0.40	1581000	1054	1.12	1500	1500	1500	1942	1046	1494	1500.00	2.11	0	-267	1518	1505	1498	1485	1478	1502	1482	125	448	500	980	1	1	24959232	374	-23.08	0.40	12	0.00	-65.00	3733.00	3540	20230306	-57.63	1430	20240208	4.90	2090	-28.23	20240116	1430	4.90	20240208	3540	-57.63	20230306	1430	4.90	20240208	2.76	N	054090	500	124 억		527130	N	N	0	N	00	N
58	20240220	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1494	-2	5	-0.13	141030124	94109	145.10	1496	1511	1491	1944	1048	1496	1498.59	2.13	0	-4178	1504	1500	1493	1489	1482	1502	1491	125	448	500	980	1	1	24959232	373	-22.98	0.40	12	0.38	-65.00	3733.00	3540	20230306	-57.80	1430	20240208	4.48	2090	-28.52	20240116	1430	4.48	20240208	3540	-57.80	20230306	1430	4.48	20240208	2.83	N	054090	500	124 억		531308	N	N	0	N	00	N
59	20240220	150501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	-1	5	-0.07	128946546	86032	132.65	1496	1511	1491	1944	1048	1496	1498.82	2.13	0	-3378	1504	1500	1493	1489	1482	1502	1491	125	448	500	980	1	1	24959232	373	-23.00	0.40	12	0.34	-65.00	3733.00	3540	20230306	-57.77	1430	20240208	4.55	2090	-28.47	20240116	1430	4.55	20240208	3540	-57.77	20230306	1430	4.55	20240208	2.83	N	054090	500	124 억		531308	N	N	0	N	00	N
60	20240220	140503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	0	3	0.00	95632749	63752	98.30	1496	1511	1491	1944	1048	1496	1500.07	2.13	0	1635	1504	1500	1493	1489	1482	1502	1491	125	448	500	980	1	1	24959232	373	-23.02	0.40	12	0.26	-65.00	3733.00	3540	20230306	-57.74	1430	20240208	4.62	2090	-28.42	20240116	1430	4.62	20240208	3540	-57.74	20230306	1430	4.62	20240208	2.83	N	054090	500	124 억		531308	N	N	0	N	00	N
61	20240220	130503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1502	6	2	0.40	79283322	52830	81.46	1496	1511	1491	1944	1048	1496	1500.73	2.13	0	-2197	1504	1500	1493	1489	1482	1502	1491	125	448	500	980	1	1	24959232	375	-23.11	0.40	12	0.21	-65.00	3733.00	3540	20230306	-57.57	1430	20240208	5.03	2090	-28.13	20240116	1430	5.03	20240208	3540	-57.57	20230306	1430	5.03	20240208	2.83	N	054090	500	124 억		531308	N	N	0	N	00	N
62	20240220	120500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1497	1	2	0.07	65461577	43613	67.25	1496	1511	1491	1944	1048	1496	1500.96	2.13	0	-2385	1504	1500	1493	1489	1482	1502	1491	125	448	500	980	1	1	24959232	374	-23.03	0.40	12	0.17	-65.00	3733.00	3540	20230306	-57.71	1430	20240208	4.69	2090	-28.37	20240116	1430	4.69	20240208	3540	-57.71	20230306	1430	4.69	20240208	2.83	N	054090	500	124 억		531308	N	N	0	N	00	N
63	20240220	110459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	4	2	0.27	62053721	41341	63.74	1496	1511	1491	1944	1048	1496	1501.02	2.13	0	-2463	1504	1500	1493	1489	1482	1502	1491	125	448	500	980	1	1	24959232	374	-23.08	0.40	12	0.17	-65.00	3733.00	3540	20230306	-57.63	1430	20240208	4.90	2090	-28.23	20240116	1430	4.90	20240208	3540	-57.63	20230306	1430	4.90	20240208	2.83	N	054090	500	124 억		531308	N	N	0	N	00	N
64	20240220	100451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	4	2	0.27	28859480	19284	29.73	1496	1500	1491	1944	1048	1496	1496.55	2.13	0	-4624	1504	1500	1493	1489	1482	1502	1491	125	448	500	980	1	1	24959232	374	-23.08	0.40	12	0.08	-65.00	3733.00	3540	20230306	-57.63	1430	20240208	4.90	2090	-28.23	20240116	1430	4.90	20240208	3540	-57.63	20230306	1430	4.90	20240208	2.83	N	054090	500	124 억		531308	N	N	0	N	00	N
65	20240220	090502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1497	1	2	0.07	3395960	2270	3.50	1496	1497	1495	1944	1048	1496	1496.02	2.13	0	35	1504	1500	1493	1489	1482	1502	1491	125	448	500	980	1	1	24959232	374	-23.03	0.40	12	0.01	-65.00	3733.00	3540	20230306	-57.71	1430	20240208	4.69	2090	-28.37	20240116	1430	4.69	20240208	3540	-57.71	20230306	1430	4.69	20240208	2.83	N	054090	500	124 억		531308	N	N	0	N	00	N
66	20240219	160502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	8	2	0.54	96261753	64545	57.14	1488	1497	1486	1934	1042	1488	1491.37	2.11	0	5805	1512	1500	1491	1479	1470	1495	1474	125	446	500	980	1	1	24959232	373	-23.02	0.40	12	0.26	-65.00	3733.00	3540	20230306	-57.74	1430	20240208	4.62	2090	-28.42	20240116	1430	4.62	20240208	3540	-57.74	20230306	1430	4.62	20240208	2.85	N	054090	500	124 억		525503	N	N	0	N	00	N
67	20240219	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	7	2	0.47	88542124	59382	52.57	1488	1497	1486	1934	1042	1488	1491.06	2.11	0	5292	1512	1500	1491	1479	1470	1495	1474	125	446	500	980	1	1	24959232	373	-23.00	0.40	12	0.24	-65.00	3733.00	3540	20230306	-57.77	1430	20240208	4.55	2090	-28.47	20240116	1430	4.55	20240208	3540	-57.77	20230306	1430	4.55	20240208	2.85	N	054090	500	124 억		525503	N	N	0	N	00	N
68	20240219	140504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1490	2	2	0.13	72648552	48733	43.15	1488	1497	1486	1934	1042	1488	1490.75	2.11	0	2060	1512	1500	1491	1479	1470	1495	1474	125	446	500	980	1	1	24959232	372	-22.92	0.40	12	0.20	-65.00	3733.00	3540	20230306	-57.91	1430	20240208	4.20	2090	-28.71	20240116	1430	4.20	20240208	3540	-57.91	20230306	1430	4.20	20240208	2.85	N	054090	500	124 억		525503	N	N	0	N	00	N
69	20240219	130503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1489	1	2	0.07	67909792	45548	40.33	1488	1497	1487	1934	1042	1488	1490.95	2.11	0	2065	1512	1500	1491	1479	1470	1495	1474	125	446	500	980	1	1	24959232	372	-22.91	0.40	12	0.18	-65.00	3733.00	3540	20230306	-57.94	1430	20240208	4.13	2090	-28.76	20240116	1430	4.13	20240208	3540	-57.94	20230306	1430	4.13	20240208	2.85	N	054090	500	124 억		525503	N	N	0	N	00	N
70	20240219	120503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1493	5	2	0.34	58124217	38979	34.51	1488	1497	1487	1934	1042	1488	1491.17	2.11	0	2056	1512	1500	1491	1479	1470	1495	1474	125	446	500	980	1	1	24959232	373	-22.97	0.40	12	0.16	-65.00	3733.00	3540	20230306	-57.82	1430	20240208	4.41	2090	-28.56	20240116	1430	4.41	20240208	3540	-57.82	20230306	1430	4.41	20240208	2.85	N	054090	500	124 억		525503	N	N	0	N	00	N
71	20240219	110502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1492	4	2	0.27	38705477	25959	22.98	1488	1497	1487	1934	1042	1488	1491.02	2.11	0	1437	1512	1500	1491	1479	1470	1495	1474	125	446	500	980	1	1	24959232	372	-22.95	0.40	12	0.10	-65.00	3733.00	3540	20230306	-57.85	1430	20240208	4.34	2090	-28.61	20240116	1430	4.34	20240208	3540	-57.85	20230306	1430	4.34	20240208	2.85	N	054090	500	124 억		525503	N	N	0	N	00	N
72	20240219	100457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1492	4	2	0.27	24519240	16451	14.56	1488	1497	1487	1934	1042	1488	1490.44	2.11	0	662	1512	1500	1491	1479	1470	1495	1474	125	446	500	980	1	1	24959232	372	-22.95	0.40	12	0.07	-65.00	3733.00	3540	20230306	-57.85	1430	20240208	4.34	2090	-28.61	20240116	1430	4.34	20240208	3540	-57.85	20230306	1430	4.34	20240208	2.85	N	054090	500	124 억		525503	N	N	0	N	00	N
73	20240219	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1488	0	3	0.00	3385943	2274	2.01	1488	1493	1488	1934	1042	1488	1488.98	2.11	0	211	1512	1500	1491	1479	1470	1495	1474	125	446	500	980	1	1	24959232	371	-22.89	0.40	12	0.01	-65.00	3733.00	3540	20230306	-57.97	1430	20240208	4.06	2090	-28.80	20240116	1430	4.06	20240208	3540	-57.97	20230306	1430	4.06	20240208	2.85	N	054090	500	124 억		525503	N	N	0	N	00	N
74	20240216	160457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1488	-8	5	-0.53	168172054	112948	82.16	1496	1503	1482	1944	1048	1496	1488.93	2.10	0	2164	1509	1502	1495	1488	1481	1506	1492	125	448	500	980	1	1	24959232	371	-22.89	0.40	12	0.45	-65.00	3733.00	3540	20230306	-57.97	1430	20240208	4.06	2090	-28.80	20240116	1430	4.06	20240208	3540	-57.97	20230306	1430	4.06	20240208	2.86	N	054090	500	124 억		523337	N	N	0	N	00	N
75	20240216	150500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1488	-8	5	-0.53	154631328	103855	75.55	1496	1503	1482	1944	1048	1496	1488.92	2.10	0	1955	1509	1502	1495	1488	1481	1506	1492	125	448	500	980	1	1	24959232	371	-22.89	0.40	12	0.42	-65.00	3733.00	3540	20230306	-57.97	1430	20240208	4.06	2090	-28.80	20240116	1430	4.06	20240208	3540	-57.97	20230306	1430	4.06	20240208	2.86	N	054090	500	124 억		523337	N	N	0	N	00	N
76	20240216	140503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1488	-8	5	-0.53	143444808	96337	70.08	1496	1503	1482	1944	1048	1496	1488.99	2.10	0	2177	1509	1502	1495	1488	1481	1506	1492	125	448	500	980	1	1	24959232	371	-22.89	0.40	12	0.39	-65.00	3733.00	3540	20230306	-57.97	1430	20240208	4.06	2090	-28.80	20240116	1430	4.06	20240208	3540	-57.97	20230306	1430	4.06	20240208	2.86	N	054090	500	124 억		523337	N	N	0	N	00	N
77	20240216	130457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1489	-7	5	-0.47	94559856	63462	46.17	1496	1503	1482	1944	1048	1496	1490.02	2.10	0	-7505	1509	1502	1495	1488	1481	1506	1492	125	448	500	980	1	1	24959232	372	-22.91	0.40	12	0.25	-65.00	3733.00	3540	20230306	-57.94	1430	20240208	4.13	2090	-28.76	20240116	1430	4.13	20240208	3540	-57.94	20230306	1430	4.13	20240208	2.86	N	054090	500	124 억		523337	N	N	0	N	00	N
78	20240216	120500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1489	-7	5	-0.47	89008137	59736	43.46	1496	1503	1482	1944	1048	1496	1490.03	2.10	0	-7558	1509	1502	1495	1488	1481	1506	1492	125	448	500	980	1	1	24959232	372	-22.91	0.40	12	0.24	-65.00	3733.00	3540	20230306	-57.94	1430	20240208	4.13	2090	-28.76	20240116	1430	4.13	20240208	3540	-57.94	20230306	1430	4.13	20240208	2.86	N	054090	500	124 억		523337	N	N	0	N	00	N
79	20240216	110501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1490	-6	5	-0.40	81263211	54538	39.67	1496	1503	1482	1944	1048	1496	1490.03	2.10	0	-4229	1509	1502	1495	1488	1481	1506	1492	125	448	500	980	1	1	24959232	372	-22.92	0.40	12	0.22	-65.00	3733.00	3540	20230306	-57.91	1430	20240208	4.20	2090	-28.71	20240116	1430	4.20	20240208	3540	-57.91	20230306	1430	4.20	20240208	2.86	N	054090	500	124 억		523337	N	N	0	N	00	N
80	20240216	100458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1490	-6	5	-0.40	55394898	37136	27.01	1496	1503	1484	1944	1048	1496	1491.68	2.10	0	1140	1509	1502	1495	1488	1481	1506	1492	125	448	500	980	1	1	24959232	372	-22.92	0.40	12	0.15	-65.00	3733.00	3540	20230306	-57.91	1430	20240208	4.20	2090	-28.71	20240116	1430	4.20	20240208	3540	-57.91	20230306	1430	4.20	20240208	2.86	N	054090	500	124 억		523337	N	N	0	N	00	N
81	20240216	090453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1490	-6	5	-0.40	15644254	10477	7.62	1496	1499	1490	1944	1048	1496	1493.20	2.10	0	3822	1509	1502	1495	1488	1481	1506	1492	125	448	500	980	1	1	24959232	372	-22.92	0.40	12	0.04	-65.00	3733.00	3540	20230306	-57.91	1430	20240208	4.20	2090	-28.71	20240116	1430	4.20	20240208	3540	-57.91	20230306	1430	4.20	20240208	2.86	N	054090	500	124 억		523337	N	N	0	N	00	N
82	20240215	160456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	8	2	0.54	201211463	134567	155.03	1488	1502	1488	1934	1042	1488	1495.25	2.06	0	10259	1505	1496	1481	1472	1457	1501	1477	125	446	500	980	1	1	24959232	373	-23.02	0.40	12	0.54	-65.00	3733.00	3540	20230306	-57.74	1430	20240208	4.62	2090	-28.42	20240116	1430	4.62	20240208	3540	-57.74	20230306	1430	4.62	20240208	2.88	N	054090	500	124 억		514063	N	N	0	N	00	N
83	20240215	150459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	7	2	0.47	182543338	122100	140.66	1488	1502	1488	1934	1042	1488	1495.03	2.06	0	11849	1505	1496	1481	1472	1457	1501	1477	125	446	500	980	1	1	24959232	373	-23.00	0.40	12	0.49	-65.00	3733.00	3540	20230306	-57.77	1430	20240208	4.55	2090	-28.47	20240116	1430	4.55	20240208	3540	-57.77	20230306	1430	4.55	20240208	2.88	N	054090	500	124 억		514063	N	N	0	N	00	N
84	20240215	140456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1493	5	2	0.34	157368480	105220	121.22	1488	1502	1488	1934	1042	1488	1495.61	2.06	0	13487	1505	1496	1481	1472	1457	1501	1477	125	446	500	980	1	1	24959232	373	-22.97	0.40	12	0.42	-65.00	3733.00	3540	20230306	-57.82	1430	20240208	4.41	2090	-28.56	20240116	1430	4.41	20240208	3540	-57.82	20230306	1430	4.41	20240208	2.88	N	054090	500	124 억		514063	N	N	0	N	00	N
85	20240215	130453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1498	10	2	0.67	140565273	93988	108.28	1488	1502	1488	1934	1042	1488	1495.57	2.06	0	13911	1505	1496	1481	1472	1457	1501	1477	125	446	500	980	1	1	24959232	374	-23.05	0.40	12	0.38	-65.00	3733.00	3540	20230306	-57.68	1430	20240208	4.76	2090	-28.33	20240116	1430	4.76	20240208	3540	-57.68	20230306	1430	4.76	20240208	2.88	N	054090	500	124 억		514063	N	N	0	N	00	N
86	20240215	120456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1498	10	2	0.67	133985950	89595	103.22	1488	1502	1488	1934	1042	1488	1495.46	2.06	0	14260	1505	1496	1481	1472	1457	1501	1477	125	446	500	980	1	1	24959232	374	-23.05	0.40	12	0.36	-65.00	3733.00	3540	20230306	-57.68	1430	20240208	4.76	2090	-28.33	20240116	1430	4.76	20240208	3540	-57.68	20230306	1430	4.76	20240208	2.88	N	054090	500	124 억		514063	N	N	0	N	00	N
87	20240215	110453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	8	2	0.54	101119473	67648	77.93	1488	1502	1488	1934	1042	1488	1494.79	2.06	0	10232	1505	1496	1481	1472	1457	1501	1477	125	446	500	980	1	1	24959232	373	-23.02	0.40	12	0.27	-65.00	3733.00	3540	20230306	-57.74	1430	20240208	4.62	2090	-28.42	20240116	1430	4.62	20240208	3540	-57.74	20230306	1430	4.62	20240208	2.88	N	054090	500	124 억		514063	N	N	0	N	00	N
88	20240215	100452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1498	10	2	0.67	79231861	53008	61.07	1488	1502	1488	1934	1042	1488	1494.72	2.06	0	13479	1505	1496	1481	1472	1457	1501	1477	125	446	500	980	1	1	24959232	374	-23.05	0.40	12	0.21	-65.00	3733.00	3540	20230306	-57.68	1430	20240208	4.76	2090	-28.33	20240116	1430	4.76	20240208	3540	-57.68	20230306	1430	4.76	20240208	2.88	N	054090	500	124 억		514063	N	N	0	N	00	N
89	20240215	090452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1497	9	2	0.60	2623182	1754	2.02	1488	1499	1488	1934	1042	1488	1495.54	2.06	0	-1106	1505	1496	1481	1472	1457	1501	1477	125	446	500	980	1	1	24959232	374	-23.03	0.40	12	0.01	-65.00	3733.00	3540	20230306	-57.71	1430	20240208	4.69	2090	-28.37	20240116	1430	4.69	20240208	3540	-57.71	20230306	1430	4.69	20240208	2.88	N	054090	500	124 억		514063	N	N	0	N	00	N
90	20240214	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1488	12	2	0.81	128209682	86609	53.03	1477	1490	1466	1918	1034	1476	1480.33	2.05	0	2181	1512	1493	1478	1459	1444	1503	1469	125	442	500	970	1	1	24959232	371	-22.89	0.40	12	0.35	-65.00	3733.00	3540	20230306	-57.97	1430	20240208	4.06	2090	-28.80	20240116	1430	4.06	20240208	3540	-57.97	20230306	1430	4.06	20240208	2.92	N	054090	500	124 억		511882	N	N	0	N	00	N
91	20240214	150450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1489	13	2	0.88	117605074	79482	48.66	1477	1490	1466	1918	1034	1476	1479.64	2.05	0	1920	1512	1493	1478	1459	1444	1503	1469	125	442	500	970	1	1	24959232	372	-22.91	0.40	12	0.32	-65.00	3733.00	3540	20230306	-57.94	1430	20240208	4.13	2090	-28.76	20240116	1430	4.13	20240208	3540	-57.94	20230306	1430	4.13	20240208	2.92	N	054090	500	124 억		511882	N	N	0	N	00	N
92	20240214	140448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1482	6	2	0.41	94652924	64033	39.21	1477	1489	1466	1918	1034	1476	1478.19	2.05	0	1248	1512	1493	1478	1459	1444	1503	1469	125	442	500	970	1	1	24959232	370	-22.80	0.40	12	0.26	-65.00	3733.00	3540	20230306	-58.14	1430	20240208	3.64	2090	-29.09	20240116	1430	3.64	20240208	3540	-58.14	20230306	1430	3.64	20240208	2.92	N	054090	500	124 억		511882	N	N	0	N	00	N
93	20240214	130450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1484	8	2	0.54	80391706	54397	33.31	1477	1489	1466	1918	1034	1476	1477.87	2.05	0	1350	1512	1493	1478	1459	1444	1503	1469	125	442	500	970	1	1	24959232	370	-22.83	0.40	12	0.22	-65.00	3733.00	3540	20230306	-58.08	1430	20240208	3.78	2090	-29.00	20240116	1430	3.78	20240208	3540	-58.08	20230306	1430	3.78	20240208	2.92	N	054090	500	124 억		511882	N	N	0	N	00	N
94	20240214	120447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1476	0	3	0.00	60975886	41316	25.30	1477	1485	1466	1918	1034	1476	1475.84	2.05	0	-2269	1512	1493	1478	1459	1444	1503	1469	125	442	500	970	1	1	24959232	368	-22.71	0.40	12	0.17	-65.00	3733.00	3540	20230306	-58.31	1430	20240208	3.22	2090	-29.38	20240116	1430	3.22	20240208	3540	-58.31	20230306	1430	3.22	20240208	2.92	N	054090	500	124 억		511882	N	N	0	N	00	N
95	20240214	110453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1471	-5	5	-0.34	40210312	27269	16.70	1477	1483	1466	1918	1034	1476	1474.58	2.05	0	-6951	1512	1493	1478	1459	1444	1503	1469	125	442	500	970	1	1	24959232	367	-22.63	0.39	12	0.11	-65.00	3733.00	3540	20230306	-58.45	1430	20240208	2.87	2090	-29.62	20240116	1430	2.87	20240208	3540	-58.45	20230306	1430	2.87	20240208	2.92	N	054090	500	124 억		511882	N	N	0	N	00	N
96	20240214	090445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1474	-2	5	-0.14	11058020	7488	4.58	1477	1483	1473	1918	1034	1476	1476.77	2.05	0	-4429	1512	1493	1478	1459	1444	1503	1469	125	442	500	970	1	1	24959232	368	-22.68	0.39	12	0.03	-65.00	3733.00	3540	20230306	-58.36	1430	20240208	3.08	2090	-29.47	20240116	1430	3.08	20240208	3540	-58.36	20230306	1430	3.08	20240208	2.92	N	054090	500	124 억		511882	N	N	0	N	00	N
97	20240213	160446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1476	28	2	1.93	235768741	159377	67.00	1465	1497	1463	1882	1014	1448	1479.32	2.03	0	5259	1506	1476	1453	1423	1400	1465	1412	125	434	500	950	1	1	24959232	368	-22.71	0.40	12	0.64	-65.00	3733.00	3540	20230306	-58.31	1430	20240208	3.22	2090	-29.38	20240116	1430	3.22	20240208	3540	-58.31	20230306	1430	3.22	20240208	2.60	N	054090	500	124 억		505847	N	N	0	N	00	N
98	20240213	150443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1476	28	2	1.93	222145649	150135	63.12	1465	1497	1463	1882	1014	1448	1479.64	2.03	0	7317	1506	1476	1453	1423	1400	1465	1412	125	434	500	950	1	1	24959232	368	-22.71	0.40	12	0.60	-65.00	3733.00	3540	20230306	-58.31	1430	20240208	3.22	2090	-29.38	20240116	1430	3.22	20240208	3540	-58.31	20230306	1430	3.22	20240208	2.60	N	054090	500	124 억		505847	N	N	0	N	00	N
99	20240213	140451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1469	21	2	1.45	215787985	145814	61.30	1465	1497	1463	1882	1014	1448	1479.89	2.03	0	7714	1506	1476	1453	1423	1400	1465	1412	125	434	500	950	1	1	24959232	367	-22.60	0.39	12	0.58	-65.00	3733.00	3540	20230306	-58.50	1430	20240208	2.73	2090	-29.71	20240116	1430	2.73	20240208	3540	-58.50	20230306	1430	2.73	20240208	2.60	N	054090	500	124 억		505847	N	N	0	N	00	N
100	20240213	130445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1474	26	2	1.80	204874775	138396	58.18	1465	1497	1463	1882	1014	1448	1480.35	2.03	0	8285	1506	1476	1453	1423	1400	1465	1412	125	434	500	950	1	1	24959232	368	-22.68	0.39	12	0.55	-65.00	3733.00	3540	20230306	-58.36	1430	20240208	3.08	2090	-29.47	20240116	1430	3.08	20240208	3540	-58.36	20230306	1430	3.08	20240208	2.60	N	054090	500	124 억		505847	N	N	0	N	00	N
101	20240213	120450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1481	33	2	2.28	185701352	125388	52.71	1465	1497	1463	1882	1014	1448	1481.01	2.03	0	10762	1506	1476	1453	1423	1400	1465	1412	125	434	500	950	1	1	24959232	370	-22.78	0.40	12	0.50	-65.00	3733.00	3540	20230306	-58.16	1430	20240208	3.57	2090	-29.14	20240116	1430	3.57	20240208	3540	-58.16	20230306	1430	3.57	20240208	2.60	N	054090	500	124 억		505847	N	N	0	N	00	N
102	20240213	110448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1477	29	2	2.00	168032166	113457	47.70	1465	1497	1463	1882	1014	1448	1481.02	2.03	0	13806	1506	1476	1453	1423	1400	1465	1412	125	434	500	950	1	1	24959232	369	-22.72	0.40	12	0.45	-65.00	3733.00	3540	20230306	-58.28	1430	20240208	3.29	2090	-29.33	20240116	1430	3.29	20240208	3540	-58.28	20230306	1430	3.29	20240208	2.60	N	054090	500	124 억		505847	N	N	0	N	00	N
103	20240213	100405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1484	36	2	2.49	134744693	90973	38.24	1465	1497	1463	1882	1014	1448	1481.15	2.03	0	18211	1506	1476	1453	1423	1400	1465	1412	125	434	500	950	1	1	24959232	370	-22.83	0.40	12	0.36	-65.00	3733.00	3540	20230306	-58.08	1430	20240208	3.78	2090	-29.00	20240116	1430	3.78	20240208	3540	-58.08	20230306	1430	3.78	20240208	2.60	N	054090	500	124 억		505847	N	N	0	N	00	N