KissMeData/054090/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	160553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1290	-1	5	-0.08	70576246	54739	64.63	1300	1304	1284	1678	904	1291	1289.32	0.53	0	-1699	1351	1320	1305	1274	1259	1313	1267	125	387	500	870	1	1	24959232	322	-1.41	0.45	12	0.22	-915.00	2857.00	2970	20230524	-56.57	1238	20240426	4.20	2090	-38.28	20240116	1238	4.20	20240426	2945	-56.20	20230614	1238	4.20	20240426	1.89	N	054090	500	124 억		132299	N	N	0	N	00	N
3	20240531	150549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1288	-3	5	-0.23	58191643	45104	53.25	1300	1304	1285	1678	904	1291	1290.17	0.53	0	-1713	1351	1320	1305	1274	1259	1313	1267	125	387	500	870	1	1	24959232	321	-1.41	0.45	12	0.18	-915.00	2857.00	2970	20230524	-56.63	1238	20240426	4.04	2090	-38.37	20240116	1238	4.04	20240426	2945	-56.26	20230614	1238	4.04	20240426	1.89	N	054090	500	124 억		132299	N	N	0	N	00	N
4	20240531	140552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1288	-3	5	-0.23	45939044	35577	42.00	1300	1304	1285	1678	904	1291	1291.26	0.53	0	-1025	1351	1320	1305	1274	1259	1313	1267	125	387	500	870	1	1	24959232	321	-1.41	0.45	12	0.14	-915.00	2857.00	2970	20230524	-56.63	1238	20240426	4.04	2090	-38.37	20240116	1238	4.04	20240426	2945	-56.26	20230614	1238	4.04	20240426	1.89	N	054090	500	124 억		132299	N	N	0	N	00	N
5	20240531	130555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1294	3	2	0.23	31060540	24017	28.36	1300	1304	1286	1678	904	1291	1293.27	0.53	0	-583	1351	1320	1305	1274	1259	1313	1267	125	387	500	870	1	1	24959232	323	-1.41	0.45	12	0.10	-915.00	2857.00	2970	20230524	-56.43	1238	20240426	4.52	2090	-38.09	20240116	1238	4.52	20240426	2945	-56.06	20230614	1238	4.52	20240426	1.89	N	054090	500	124 억		132299	N	N	0	N	00	N
6	20240531	120556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1290	-1	5	-0.08	29461001	22778	26.89	1300	1304	1286	1678	904	1291	1293.40	0.53	0	-569	1351	1320	1305	1274	1259	1313	1267	125	387	500	870	1	1	24959232	322	-1.41	0.45	12	0.09	-915.00	2857.00	2970	20230524	-56.57	1238	20240426	4.20	2090	-38.28	20240116	1238	4.20	20240426	2945	-56.20	20230614	1238	4.20	20240426	1.89	N	054090	500	124 억		132299	N	N	0	N	00	N
7	20240531	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1292	1	2	0.08	20565778	15892	18.76	1300	1304	1286	1678	904	1291	1294.10	0.53	0	-1109	1351	1320	1305	1274	1259	1313	1267	125	387	500	870	1	1	24959232	322	-1.41	0.45	12	0.06	-915.00	2857.00	2970	20230524	-56.50	1238	20240426	4.36	2090	-38.18	20240116	1238	4.36	20240426	2945	-56.13	20230614	1238	4.36	20240426	1.89	N	054090	500	124 억		132299	N	N	0	N	00	N
8	20240531	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1297	6	2	0.46	11693920	9015	10.64	1300	1304	1291	1678	904	1291	1297.16	0.53	0	-1002	1351	1320	1305	1274	1259	1313	1267	125	387	500	870	1	1	24959232	324	-1.42	0.45	12	0.04	-915.00	2857.00	2970	20230524	-56.33	1238	20240426	4.77	2090	-37.94	20240116	1238	4.77	20240426	2945	-55.96	20230614	1238	4.77	20240426	1.89	N	054090	500	124 억		132299	N	N	0	N	00	N
9	20240531	090551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1302	11	2	0.85	2369232	1822	2.15	1300	1304	1295	1678	904	1291	1300.35	0.53	0	-888	1351	1320	1305	1274	1259	1313	1267	125	387	500	870	1	1	24959232	325	-1.42	0.46	12	0.01	-915.00	2857.00	2970	20230524	-56.16	1238	20240426	5.17	2090	-37.70	20240116	1238	5.17	20240426	2945	-55.79	20230614	1238	5.17	20240426	1.89	N	054090	500	124 억		132299	N	N	0	N	00	N
10	20240530	160549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1291	-49	5	-3.66	110407085	84517	169.20	1336	1336	1290	1742	938	1340	1306.33	0.64	0	-27756	1357	1348	1336	1327	1315	1342	1321	125	402	500	910	1	1	24959232	322	-1.41	0.45	12	0.34	-915.00	2857.00	2970	20230524	-56.53	1238	20240426	4.28	2090	-38.23	20240116	1238	4.28	20240426	2945	-56.16	20230614	1238	4.28	20240426	1.88	N	054090	500	124 억		159890	N	N	0	N	00	N
11	20240530	150550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1297	-43	5	-3.21	103452549	79135	158.43	1336	1336	1290	1742	938	1340	1307.29	0.64	0	-27660	1357	1348	1336	1327	1315	1342	1321	125	402	500	910	1	1	24959232	324	-1.42	0.45	12	0.32	-915.00	2857.00	2970	20230524	-56.33	1238	20240426	4.77	2090	-37.94	20240116	1238	4.77	20240426	2945	-55.96	20230614	1238	4.77	20240426	1.88	N	054090	500	124 억		159890	N	N	0	N	00	N
12	20240530	140551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1303	-37	5	-2.76	94040531	71862	143.87	1336	1336	1294	1742	938	1340	1308.63	0.64	0	-26035	1357	1348	1336	1327	1315	1342	1321	125	402	500	910	1	1	24959232	325	-1.42	0.46	12	0.29	-915.00	2857.00	2970	20230524	-56.13	1238	20240426	5.25	2090	-37.66	20240116	1238	5.25	20240426	2945	-55.76	20230614	1238	5.25	20240426	1.88	N	054090	500	124 억		159890	N	N	0	N	00	N
13	20240530	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1304	-36	5	-2.69	82618496	63064	126.25	1336	1336	1300	1742	938	1340	1310.07	0.64	0	-19473	1357	1348	1336	1327	1315	1342	1321	125	402	500	910	1	1	24959232	325	-1.43	0.46	12	0.25	-915.00	2857.00	2970	20230524	-56.09	1238	20240426	5.33	2090	-37.61	20240116	1238	5.33	20240426	2945	-55.72	20230614	1238	5.33	20240426	1.88	N	054090	500	124 억		159890	N	N	0	N	00	N
14	20240530	120550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1304	-36	5	-2.69	75402315	57515	115.15	1336	1336	1300	1742	938	1340	1311.00	0.64	0	-18713	1357	1348	1336	1327	1315	1342	1321	125	402	500	910	1	1	24959232	325	-1.43	0.46	12	0.23	-915.00	2857.00	2970	20230524	-56.09	1238	20240426	5.33	2090	-37.61	20240116	1238	5.33	20240426	2945	-55.72	20230614	1238	5.33	20240426	1.88	N	054090	500	124 억		159890	N	N	0	N	00	N
15	20240530	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1309	-31	5	-2.31	50338112	38276	76.63	1336	1336	1302	1742	938	1340	1315.14	0.64	0	-8823	1357	1348	1336	1327	1315	1342	1321	125	402	500	910	1	1	24959232	327	-1.43	0.46	12	0.15	-915.00	2857.00	2970	20230524	-55.93	1238	20240426	5.74	2090	-37.37	20240116	1238	5.74	20240426	2945	-55.55	20230614	1238	5.74	20240426	1.88	N	054090	500	124 억		159890	N	N	0	N	00	N
16	20240530	100552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1309	-31	5	-2.31	43290906	32873	65.81	1336	1336	1302	1742	938	1340	1316.91	0.64	0	-8820	1357	1348	1336	1327	1315	1342	1321	125	402	500	910	1	1	24959232	327	-1.43	0.46	12	0.13	-915.00	2857.00	2970	20230524	-55.93	1238	20240426	5.74	2090	-37.37	20240116	1238	5.74	20240426	2945	-55.55	20230614	1238	5.74	20240426	1.88	N	054090	500	124 억		159890	N	N	0	N	00	N
17	20240530	090551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1312	-28	5	-2.09	18837310	14231	28.49	1336	1336	1312	1742	938	1340	1323.68	0.64	0	-8692	1357	1348	1336	1327	1315	1342	1321	125	402	500	910	1	1	24959232	327	-1.43	0.46	12	0.06	-915.00	2857.00	2970	20230524	-55.82	1238	20240426	5.98	2090	-37.22	20240116	1238	5.98	20240426	2945	-55.45	20230614	1238	5.98	20240426	1.88	N	054090	500	124 억		159890	N	N	0	N	00	N
18	20240529	160546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1340	6	2	0.45	65968988	49477	95.23	1345	1345	1324	1734	934	1334	1333.32	0.67	0	-7407	1358	1345	1335	1322	1312	1341	1318	125	400	500	900	1	1	24959232	334	-1.46	0.47	12	0.20	-915.00	2857.00	2970	20230524	-54.88	1238	20240426	8.24	2090	-35.89	20240116	1238	8.24	20240426	2945	-54.50	20230614	1238	8.24	20240426	1.90	N	054090	500	124 억		167221	N	N	0	N	00	N
19	20240529	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1337	3	2	0.22	60787773	45594	87.76	1345	1345	1324	1734	934	1334	1333.24	0.67	0	-7041	1358	1345	1335	1322	1312	1341	1318	125	400	500	900	1	1	24959232	334	-1.46	0.47	12	0.18	-915.00	2857.00	2970	20230524	-54.98	1238	20240426	8.00	2090	-36.03	20240116	1238	8.00	20240426	2945	-54.60	20230614	1238	8.00	20240426	1.90	N	054090	500	124 억		167221	N	N	0	N	00	N
20	20240529	140545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1327	-7	5	-0.52	48027613	36013	69.32	1345	1345	1324	1734	934	1334	1333.62	0.67	0	-6643	1358	1345	1335	1322	1312	1341	1318	125	400	500	900	1	1	24959232	331	-1.45	0.46	12	0.14	-915.00	2857.00	2970	20230524	-55.32	1238	20240426	7.19	2090	-36.51	20240116	1238	7.19	20240426	2945	-54.94	20230614	1238	7.19	20240426	1.90	N	054090	500	124 억		167221	N	N	0	N	00	N
21	20240529	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1329	-5	5	-0.37	40702776	30490	58.69	1345	1345	1327	1734	934	1334	1334.95	0.67	0	-5157	1358	1345	1335	1322	1312	1341	1318	125	400	500	900	1	1	24959232	332	-1.45	0.47	12	0.12	-915.00	2857.00	2970	20230524	-55.25	1238	20240426	7.35	2090	-36.41	20240116	1238	7.35	20240426	2945	-54.87	20230614	1238	7.35	20240426	1.90	N	054090	500	124 억		167221	N	N	0	N	00	N
22	20240529	120549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1333	-1	5	-0.07	33793162	25292	48.68	1345	1345	1329	1734	934	1334	1336.12	0.67	0	-4603	1358	1345	1335	1322	1312	1341	1318	125	400	500	900	1	1	24959232	333	-1.46	0.47	12	0.10	-915.00	2857.00	2970	20230524	-55.12	1238	20240426	7.67	2090	-36.22	20240116	1238	7.67	20240426	2945	-54.74	20230614	1238	7.67	20240426	1.90	N	054090	500	124 억		167221	N	N	0	N	00	N
23	20240529	110547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1333	-1	5	-0.07	26399386	19742	38.00	1345	1345	1332	1734	934	1334	1337.22	0.67	0	-4444	1358	1345	1335	1322	1312	1341	1318	125	400	500	900	1	1	24959232	333	-1.46	0.47	12	0.08	-915.00	2857.00	2970	20230524	-55.12	1238	20240426	7.67	2090	-36.22	20240116	1238	7.67	20240426	2945	-54.74	20230614	1238	7.67	20240426	1.90	N	054090	500	124 억		167221	N	N	0	N	00	N
24	20240529	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1341	7	2	0.52	13047400	9758	18.78	1345	1345	1332	1734	934	1334	1337.10	0.67	0	-1043	1358	1345	1335	1322	1312	1341	1318	125	400	500	900	1	1	24959232	335	-1.47	0.47	12	0.04	-915.00	2857.00	2970	20230524	-54.85	1238	20240426	8.32	2090	-35.84	20240116	1238	8.32	20240426	2945	-54.47	20230614	1238	8.32	20240426	1.90	N	054090	500	124 억		167221	N	N	0	N	00	N
25	20240529	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1343	9	2	0.67	2194891	1640	3.16	1345	1345	1334	1734	934	1334	1338.35	0.67	0	-405	1358	1345	1335	1322	1312	1341	1318	125	400	500	900	1	1	24959232	335	-1.47	0.47	12	0.01	-915.00	2857.00	2970	20230524	-54.78	1238	20240426	8.48	2090	-35.74	20240116	1238	8.48	20240426	2945	-54.40	20230614	1238	8.48	20240426	1.90	N	054090	500	124 억		167221	N	N	0	N	00	N
26	20240528	160543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1334	4	2	0.30	69286044	51940	152.46	1335	1348	1325	1729	931	1330	1333.96	0.66	0	2499	1350	1340	1331	1321	1312	1335	1316	125	399	500	900	1	1	24959232	333	-1.46	0.47	12	0.21	-915.00	2857.00	2970	20230524	-55.08	1238	20240426	7.75	2090	-36.17	20240116	1238	7.75	20240426	2945	-54.70	20230614	1238	7.75	20240426	1.89	N	054090	500	124 억		164722	N	N	0	N	00	N
27	20240528	150545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1326	-4	5	-0.30	63677170	47729	140.10	1335	1348	1325	1729	931	1330	1334.14	0.66	0	2595	1350	1340	1331	1321	1312	1335	1316	125	399	500	900	1	1	24959232	331	-1.45	0.46	12	0.19	-915.00	2857.00	2970	20230524	-55.35	1238	20240426	7.11	2090	-36.56	20240116	1238	7.11	20240426	2945	-54.97	20230614	1238	7.11	20240426	1.89	N	054090	500	124 억		164722	N	N	0	N	00	N
28	20240528	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1334	4	2	0.30	41856446	31325	91.95	1335	1348	1332	1729	931	1330	1336.20	0.66	0	3065	1350	1340	1331	1321	1312	1335	1316	125	399	500	900	1	1	24959232	333	-1.46	0.47	12	0.13	-915.00	2857.00	2970	20230524	-55.08	1238	20240426	7.75	2090	-36.17	20240116	1238	7.75	20240426	2945	-54.70	20230614	1238	7.75	20240426	1.89	N	054090	500	124 억		164722	N	N	0	N	00	N
29	20240528	130543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1341	11	2	0.83	37301432	27914	81.94	1335	1348	1332	1729	931	1330	1336.30	0.66	0	2978	1350	1340	1331	1321	1312	1335	1316	125	399	500	900	1	1	24959232	335	-1.47	0.47	12	0.11	-915.00	2857.00	2970	20230524	-54.85	1238	20240426	8.32	2090	-35.84	20240116	1238	8.32	20240426	2945	-54.47	20230614	1238	8.32	20240426	1.89	N	054090	500	124 억		164722	N	N	0	N	00	N
30	20240528	120544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1340	10	2	0.75	34311112	25690	75.41	1335	1340	1332	1729	931	1330	1335.58	0.66	0	3528	1350	1340	1331	1321	1312	1335	1316	125	399	500	900	1	1	24959232	334	-1.46	0.47	12	0.10	-915.00	2857.00	2970	20230524	-54.88	1238	20240426	8.24	2090	-35.89	20240116	1238	8.24	20240426	2945	-54.50	20230614	1238	8.24	20240426	1.89	N	054090	500	124 억		164722	N	N	0	N	00	N
31	20240528	110531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1337	7	2	0.53	31344722	23474	68.91	1335	1340	1332	1729	931	1330	1335.30	0.66	0	2846	1350	1340	1331	1321	1312	1335	1316	125	399	500	900	1	1	24959232	334	-1.46	0.47	12	0.09	-915.00	2857.00	2970	20230524	-54.98	1238	20240426	8.00	2090	-36.03	20240116	1238	8.00	20240426	2945	-54.60	20230614	1238	8.00	20240426	1.89	N	054090	500	124 억		164722	N	N	0	N	00	N
32	20240528	100544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1337	7	2	0.53	17100422	12791	37.55	1335	1340	1333	1729	931	1330	1336.91	0.66	0	2896	1350	1340	1331	1321	1312	1335	1316	125	399	500	900	1	1	24959232	334	-1.46	0.47	12	0.05	-915.00	2857.00	2970	20230524	-54.98	1238	20240426	8.00	2090	-36.03	20240116	1238	8.00	20240426	2945	-54.60	20230614	1238	8.00	20240426	1.89	N	054090	500	124 억		164722	N	N	0	N	00	N
33	20240528	090545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1340	10	2	0.75	2161375	1619	4.75	1335	1340	1335	1729	931	1330	1335.01	0.66	0	0	1350	1340	1331	1321	1312	1335	1316	125	399	500	900	1	1	24959232	334	-1.46	0.47	12	0.01	-915.00	2857.00	2970	20230524	-54.88	1238	20240426	8.24	2090	-35.89	20240116	1238	8.24	20240426	2945	-54.50	20230614	1238	8.24	20240426	1.89	N	054090	500	124 억		164722	N	N	0	N	00	N
34	20240527	160534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1330	-11	5	-0.82	45068578	33956	71.85	1331	1341	1322	1743	939	1341	1327.25	0.66	0	-216	1377	1359	1340	1322	1303	1349	1312	125	402	500	910	1	1	24959232	332	-1.45	0.47	12	0.14	-915.00	2857.00	2970	20230524	-55.22	1238	20240426	7.43	2090	-36.36	20240116	1238	7.43	20240426	2945	-54.84	20230614	1238	7.43	20240426	1.94	N	054090	500	124 억		164938	N	N	0	N	00	N
35	20240527	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1329	-12	5	-0.89	43023503	32418	68.60	1331	1341	1322	1743	939	1341	1327.15	0.66	0	-317	1377	1359	1340	1322	1303	1349	1312	125	402	500	910	1	1	24959232	332	-1.45	0.47	12	0.13	-915.00	2857.00	2970	20230524	-55.25	1238	20240426	7.35	2090	-36.41	20240116	1238	7.35	20240426	2945	-54.87	20230614	1238	7.35	20240426	1.94	N	054090	500	124 억		164938	N	N	0	N	00	N
36	20240527	140543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1326	-15	5	-1.12	36912152	27809	58.85	1331	1341	1322	1743	939	1341	1327.35	0.66	0	-143	1377	1359	1340	1322	1303	1349	1312	125	402	500	910	1	1	24959232	331	-1.45	0.46	12	0.11	-915.00	2857.00	2970	20230524	-55.35	1238	20240426	7.11	2090	-36.56	20240116	1238	7.11	20240426	2945	-54.97	20230614	1238	7.11	20240426	1.94	N	054090	500	124 억		164938	N	N	0	N	00	N
37	20240527	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1326	-15	5	-1.12	31896709	24025	50.84	1331	1341	1322	1743	939	1341	1327.65	0.66	0	53	1377	1359	1340	1322	1303	1349	1312	125	402	500	910	1	1	24959232	331	-1.45	0.46	12	0.10	-915.00	2857.00	2970	20230524	-55.35	1238	20240426	7.11	2090	-36.56	20240116	1238	7.11	20240426	2945	-54.97	20230614	1238	7.11	20240426	1.94	N	054090	500	124 억		164938	N	N	0	N	00	N
38	20240527	120543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1328	-13	5	-0.97	23223287	17470	36.97	1331	1341	1325	1743	939	1341	1329.32	0.66	0	56	1377	1359	1340	1322	1303	1349	1312	125	402	500	910	1	1	24959232	331	-1.45	0.46	12	0.07	-915.00	2857.00	2970	20230524	-55.29	1238	20240426	7.27	2090	-36.46	20240116	1238	7.27	20240426	2945	-54.91	20230614	1238	7.27	20240426	1.94	N	054090	500	124 억		164938	N	N	0	N	00	N
39	20240527	110543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1325	-16	5	-1.19	20646772	15527	32.86	1331	1341	1325	1743	939	1341	1329.73	0.66	0	539	1377	1359	1340	1322	1303	1349	1312	125	402	500	910	1	1	24959232	331	-1.45	0.46	12	0.06	-915.00	2857.00	2970	20230524	-55.39	1238	20240426	7.03	2090	-36.60	20240116	1238	7.03	20240426	2945	-55.01	20230614	1238	7.03	20240426	1.94	N	054090	500	124 억		164938	N	N	0	N	00	N
40	20240527	100540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1331	-10	5	-0.75	12920945	9715	20.56	1331	1341	1328	1743	939	1341	1330.00	0.66	0	540	1377	1359	1340	1322	1303	1349	1312	125	402	500	910	1	1	24959232	332	-1.45	0.47	12	0.04	-915.00	2857.00	2970	20230524	-55.19	1238	20240426	7.51	2090	-36.32	20240116	1238	7.51	20240426	2945	-54.80	20230614	1238	7.51	20240426	1.94	N	054090	500	124 억		164938	N	N	0	N	00	N
41	20240527	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1331	-10	5	-0.75	493842	371	0.79	1331	1341	1329	1743	939	1341	1331.11	0.66	0	48	1377	1359	1340	1322	1303	1349	1312	125	402	500	910	1	1	24959232	332	-1.45	0.47	12	0.00	-915.00	2857.00	2970	20230524	-55.19	1238	20240426	7.51	2090	-36.32	20240116	1238	7.51	20240426	2945	-54.80	20230614	1238	7.51	20240426	1.94	N	054090	500	124 억		164938	N	N	0	N	00	N
42	20240524	160516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1341	-19	5	-1.40	62954211	47217	61.63	1343	1358	1321	1768	952	1360	1333.27	0.67	0	-5714	1406	1383	1347	1324	1288	1394	1335	125	408	500	920	1	1	24959232	335	-1.47	0.47	12	0.19	-915.00	2857.00	2970	20230524	-54.85	1238	20240426	8.32	2090	-35.84	20240116	1238	8.32	20240426	2970	-54.85	20230524	1238	8.32	20240426	1.96	N	054090	500	124 억		166648	N	N	0	N	00	N
43	20240524	150514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1333	-27	5	-1.99	60600016	45459	59.33	1343	1358	1321	1768	952	1360	1333.04	0.67	0	-5493	1406	1383	1347	1324	1288	1394	1335	125	408	500	920	1	1	24959232	333	-1.46	0.47	12	0.18	-915.00	2857.00	2970	20230524	-55.12	1238	20240426	7.67	2090	-36.22	20240116	1238	7.67	20240426	2970	-55.12	20230524	1238	7.67	20240426	1.96	N	054090	500	124 억		166648	N	N	0	N	00	N
44	20240524	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1334	-26	5	-1.91	58029553	43526	56.81	1343	1358	1321	1768	952	1360	1333.19	0.67	0	-4499	1406	1383	1347	1324	1288	1394	1335	125	408	500	920	1	1	24959232	333	-1.46	0.47	12	0.17	-915.00	2857.00	2970	20230524	-55.08	1238	20240426	7.75	2090	-36.17	20240116	1238	7.75	20240426	2970	-55.08	20230524	1238	7.75	20240426	1.96	N	054090	500	124 억		166648	N	N	0	N	00	N
45	20240524	130516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1331	-29	5	-2.13	42100036	31509	41.13	1343	1358	1322	1768	952	1360	1336.09	0.67	0	-4385	1406	1383	1347	1324	1288	1394	1335	125	408	500	920	1	1	24959232	332	-1.45	0.47	12	0.13	-915.00	2857.00	2970	20230524	-55.19	1238	20240426	7.51	2090	-36.32	20240116	1238	7.51	20240426	2970	-55.19	20230524	1238	7.51	20240426	1.96	N	054090	500	124 억		166648	N	N	0	N	00	N
46	20240524	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1341	-19	5	-1.40	36321971	27151	35.44	1343	1358	1328	1768	952	1360	1337.74	0.67	0	-3603	1406	1383	1347	1324	1288	1394	1335	125	408	500	920	1	1	24959232	335	-1.47	0.47	12	0.11	-915.00	2857.00	2970	20230524	-54.85	1238	20240426	8.32	2090	-35.84	20240116	1238	8.32	20240426	2970	-54.85	20230524	1238	8.32	20240426	1.96	N	054090	500	124 억		166648	N	N	0	N	00	N
47	20240524	110515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1337	-23	5	-1.69	26152131	19522	25.48	1343	1358	1334	1768	952	1360	1339.57	0.67	0	-2229	1406	1383	1347	1324	1288	1394	1335	125	408	500	920	1	1	24959232	334	-1.46	0.47	12	0.08	-915.00	2857.00	2970	20230524	-54.98	1238	20240426	8.00	2090	-36.03	20240116	1238	8.00	20240426	2970	-54.98	20230524	1238	8.00	20240426	1.96	N	054090	500	124 억		166648	N	N	0	N	00	N
48	20240524	100518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1337	-23	5	-1.69	21989394	16409	21.42	1343	1358	1334	1768	952	1360	1340.02	0.67	0	-874	1406	1383	1347	1324	1288	1394	1335	125	408	500	920	1	1	24959232	334	-1.46	0.47	12	0.07	-915.00	2857.00	2970	20230524	-54.98	1238	20240426	8.00	2090	-36.03	20240116	1238	8.00	20240426	2970	-54.98	20230524	1238	8.00	20240426	1.96	N	054090	500	124 억		166648	N	N	0	N	00	N
49	20240524	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1357	-3	5	-0.22	8409699	6257	8.17	1343	1358	1342	1768	952	1360	1343.92	0.67	0	862	1406	1383	1347	1324	1288	1394	1335	125	408	500	920	1	1	24959232	339	-1.48	0.47	12	0.03	-915.00	2857.00	2970	20230524	-54.31	1238	20240426	9.61	2090	-35.07	20240116	1238	9.61	20240426	2970	-54.31	20230524	1238	9.61	20240426	1.96	N	054090	500	124 억		166648	N	N	0	N	00	N
50	20240523	160512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1360	35	2	2.64	102796575	76467	132.76	1326	1370	1311	1722	928	1325	1344.33	0.66	0	3079	1347	1336	1328	1317	1309	1332	1313	125	397	500	900	1	1	24959232	339	-1.49	0.48	12	0.31	-915.00	2857.00	2970	20230524	-54.21	1238	20240426	9.85	2090	-34.93	20240116	1238	9.85	20240426	2970	-54.21	20230524	1238	9.85	20240426	1.95	N	054090	500	124 억		163610	N	N	0	N	00	N
51	20240523	150516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1358	33	2	2.49	97105955	72279	125.49	1326	1370	1311	1722	928	1325	1343.49	0.66	0	3115	1347	1336	1328	1317	1309	1332	1313	125	397	500	900	1	1	24959232	339	-1.48	0.48	12	0.29	-915.00	2857.00	2970	20230524	-54.28	1238	20240426	9.69	2090	-35.02	20240116	1238	9.69	20240426	2970	-54.28	20230524	1238	9.69	20240426	1.95	N	054090	500	124 억		163610	N	N	0	N	00	N
52	20240523	140518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1367	42	2	3.17	85355600	63646	110.50	1326	1368	1311	1722	928	1325	1341.10	0.66	0	3819	1347	1336	1328	1317	1309	1332	1313	125	397	500	900	1	1	24959232	341	-1.49	0.48	12	0.25	-915.00	2857.00	2970	20230524	-53.97	1238	20240426	10.42	2090	-34.59	20240116	1238	10.42	20240426	2970	-53.97	20230524	1238	10.42	20240426	1.95	N	054090	500	124 억		163610	N	N	0	N	00	N
53	20240523	130516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1345	20	2	1.51	45162249	34003	59.04	1326	1350	1311	1722	928	1325	1328.18	0.66	0	-3685	1347	1336	1328	1317	1309	1332	1313	125	397	500	900	1	1	24959232	336	-1.47	0.47	12	0.14	-915.00	2857.00	2970	20230524	-54.71	1238	20240426	8.64	2090	-35.65	20240116	1238	8.64	20240426	2970	-54.71	20230524	1238	8.64	20240426	1.95	N	054090	500	124 억		163610	N	N	0	N	00	N
54	20240523	120513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1345	20	2	1.51	37270570	28102	48.79	1326	1350	1311	1722	928	1325	1326.26	0.66	0	-4353	1347	1336	1328	1317	1309	1332	1313	125	397	500	900	1	1	24959232	336	-1.47	0.47	12	0.11	-915.00	2857.00	2970	20230524	-54.71	1238	20240426	8.64	2090	-35.65	20240116	1238	8.64	20240426	2970	-54.71	20230524	1238	8.64	20240426	1.95	N	054090	500	124 억		163610	N	N	0	N	00	N
55	20240523	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1340	15	2	1.13	32853278	24813	43.08	1326	1345	1311	1722	928	1325	1324.03	0.66	0	-3327	1347	1336	1328	1317	1309	1332	1313	125	397	500	900	1	1	24959232	334	-1.46	0.47	12	0.10	-915.00	2857.00	2970	20230524	-54.88	1238	20240426	8.24	2090	-35.89	20240116	1238	8.24	20240426	2970	-54.88	20230524	1238	8.24	20240426	1.95	N	054090	500	124 억		163610	N	N	0	N	00	N
56	20240523	100513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1318	-7	5	-0.53	23866931	18077	31.39	1326	1335	1311	1722	928	1325	1320.29	0.66	0	-2962	1347	1336	1328	1317	1309	1332	1313	125	397	500	900	1	1	24959232	329	-1.44	0.46	12	0.07	-915.00	2857.00	2970	20230524	-55.62	1238	20240426	6.46	2090	-36.94	20240116	1238	6.46	20240426	2970	-55.62	20230524	1238	6.46	20240426	1.95	N	054090	500	124 억		163610	N	N	0	N	00	N
57	20240523	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1333	8	2	0.60	171670	129	0.22	1326	1333	1326	1722	928	1325	1330.78	0.66	0	-60	1347	1336	1328	1317	1309	1332	1313	125	397	500	900	1	1	24959232	333	-1.46	0.47	12	0.00	-915.00	2857.00	2970	20230524	-55.12	1238	20240426	7.67	2090	-36.22	20240116	1238	7.67	20240426	2970	-55.12	20230524	1238	7.67	20240426	1.95	N	054090	500	124 억		163610	N	N	0	N	00	N
58	20240522	160508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1325	-4	5	-0.30	75716514	57006	163.38	1326	1339	1320	1727	931	1329	1328.22	0.64	0	3278	1352	1340	1328	1316	1304	1334	1310	125	398	500	900	1	1	24959232	331	-1.45	0.46	12	0.23	-915.00	2857.00	2970	20230524	-55.39	1238	20240426	7.03	2090	-36.60	20240116	1238	7.03	20240426	2970	-55.39	20230524	1238	7.03	20240426	1.93	N	054090	500	124 억		160332	N	N	0	N	00	N
59	20240522	150512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1331	2	2	0.15	47551376	35795	102.59	1326	1339	1320	1727	931	1329	1328.44	0.64	0	2535	1352	1340	1328	1316	1304	1334	1310	125	398	500	900	1	1	24959232	332	-1.45	0.47	12	0.14	-915.00	2857.00	2970	20230524	-55.19	1238	20240426	7.51	2090	-36.32	20240116	1238	7.51	20240426	2970	-55.19	20230524	1238	7.51	20240426	1.93	N	054090	500	124 억		160332	N	N	0	N	00	N
60	20240522	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1333	4	2	0.30	39976535	30104	86.28	1326	1339	1320	1727	931	1329	1327.95	0.64	0	1820	1352	1340	1328	1316	1304	1334	1310	125	398	500	900	1	1	24959232	333	-1.46	0.47	12	0.12	-915.00	2857.00	2970	20230524	-55.12	1238	20240426	7.67	2090	-36.22	20240116	1238	7.67	20240426	2970	-55.12	20230524	1238	7.67	20240426	1.93	N	054090	500	124 억		160332	N	N	0	N	00	N
61	20240522	130510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1333	4	2	0.30	39028935	29394	84.24	1326	1339	1320	1727	931	1329	1327.79	0.64	0	1784	1352	1340	1328	1316	1304	1334	1310	125	398	500	900	1	1	24959232	333	-1.46	0.47	12	0.12	-915.00	2857.00	2970	20230524	-55.12	1238	20240426	7.67	2090	-36.22	20240116	1238	7.67	20240426	2970	-55.12	20230524	1238	7.67	20240426	1.93	N	054090	500	124 억		160332	N	N	0	N	00	N
62	20240522	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1331	2	2	0.15	26317056	19840	56.86	1326	1339	1320	1727	931	1329	1326.46	0.64	0	1622	1352	1340	1328	1316	1304	1334	1310	125	398	500	900	1	1	24959232	332	-1.45	0.47	12	0.08	-915.00	2857.00	2970	20230524	-55.19	1238	20240426	7.51	2090	-36.32	20240116	1238	7.51	20240426	2970	-55.19	20230524	1238	7.51	20240426	1.93	N	054090	500	124 억		160332	N	N	0	N	00	N
63	20240522	110514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1330	1	2	0.08	17036612	12860	36.86	1326	1339	1320	1727	931	1329	1324.78	0.64	0	1566	1352	1340	1328	1316	1304	1334	1310	125	398	500	900	1	1	24959232	332	-1.45	0.47	12	0.05	-915.00	2857.00	2970	20230524	-55.22	1238	20240426	7.43	2090	-36.36	20240116	1238	7.43	20240426	2970	-55.22	20230524	1238	7.43	20240426	1.93	N	054090	500	124 억		160332	N	N	0	N	00	N
64	20240522	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1326	-3	5	-0.23	10675749	8052	23.08	1326	1339	1320	1727	931	1329	1325.85	0.64	0	1260	1352	1340	1328	1316	1304	1334	1310	125	398	500	900	1	1	24959232	331	-1.45	0.46	12	0.03	-915.00	2857.00	2970	20230524	-55.35	1238	20240426	7.11	2090	-36.56	20240116	1238	7.11	20240426	2970	-55.35	20230524	1238	7.11	20240426	1.93	N	054090	500	124 억		160332	N	N	0	N	00	N
65	20240522	090511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1328	-1	5	-0.08	1914683	1445	4.14	1326	1328	1324	1727	931	1329	1325.04	0.64	0	559	1352	1340	1328	1316	1304	1334	1310	125	398	500	900	1	1	24959232	331	-1.45	0.46	12	0.01	-915.00	2857.00	2970	20230524	-55.29	1238	20240426	7.27	2090	-36.46	20240116	1238	7.27	20240426	2970	-55.29	20230524	1238	7.27	20240426	1.93	N	054090	500	124 억		160332	N	N	0	N	00	N
66	20240521	160506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1329	-11	5	-0.82	46247602	34892	46.50	1340	1340	1316	1742	938	1340	1325.45	0.64	0	-103	1368	1354	1341	1327	1314	1347	1320	125	402	500	910	1	1	24959232	332	-1.45	0.47	12	0.14	-915.00	2857.00	2970	20230524	-55.25	1238	20240426	7.35	2090	-36.41	20240116	1238	7.35	20240426	2970	-55.25	20230524	1238	7.35	20240426	1.94	N	054090	500	124 억		160435	N	N	0	N	00	N
67	20240521	150512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1329	-11	5	-0.82	43749579	33012	43.99	1340	1340	1316	1742	938	1340	1325.26	0.64	0	308	1368	1354	1341	1327	1314	1347	1320	125	402	500	910	1	1	24959232	332	-1.45	0.47	12	0.13	-915.00	2857.00	2970	20230524	-55.25	1238	20240426	7.35	2090	-36.41	20240116	1238	7.35	20240426	2970	-55.25	20230524	1238	7.35	20240426	1.94	N	054090	500	124 억		160435	N	N	0	N	00	N
68	20240521	140509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1334	-6	5	-0.45	35541522	26849	35.78	1340	1340	1316	1742	938	1340	1323.76	0.64	0	418	1368	1354	1341	1327	1314	1347	1320	125	402	500	910	1	1	24959232	333	-1.46	0.47	12	0.11	-915.00	2857.00	2970	20230524	-55.08	1238	20240426	7.75	2090	-36.17	20240116	1238	7.75	20240426	2970	-55.08	20230524	1238	7.75	20240426	1.94	N	054090	500	124 억		160435	N	N	0	N	00	N
69	20240521	130510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1325	-15	5	-1.12	34152284	25803	34.39	1340	1340	1316	1742	938	1340	1323.58	0.64	0	420	1368	1354	1341	1327	1314	1347	1320	125	402	500	910	1	1	24959232	331	-1.45	0.46	12	0.10	-915.00	2857.00	2970	20230524	-55.39	1238	20240426	7.03	2090	-36.60	20240116	1238	7.03	20240426	2970	-55.39	20230524	1238	7.03	20240426	1.94	N	054090	500	124 억		160435	N	N	0	N	00	N
70	20240521	120511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1325	-15	5	-1.12	32442630	24509	32.66	1340	1340	1316	1742	938	1340	1323.70	0.64	0	479	1368	1354	1341	1327	1314	1347	1320	125	402	500	910	1	1	24959232	331	-1.45	0.46	12	0.10	-915.00	2857.00	2970	20230524	-55.39	1238	20240426	7.03	2090	-36.60	20240116	1238	7.03	20240426	2970	-55.39	20230524	1238	7.03	20240426	1.94	N	054090	500	124 억		160435	N	N	0	N	00	N
71	20240521	110512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1320	-20	5	-1.49	30561581	23084	30.76	1340	1340	1316	1742	938	1340	1323.93	0.64	0	482	1368	1354	1341	1327	1314	1347	1320	125	402	500	910	1	1	24959232	329	-1.44	0.46	12	0.09	-915.00	2857.00	2970	20230524	-55.56	1238	20240426	6.62	2090	-36.84	20240116	1238	6.62	20240426	2970	-55.56	20230524	1238	6.62	20240426	1.94	N	054090	500	124 억		160435	N	N	0	N	00	N
72	20240521	100510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1326	-14	5	-1.04	12412711	9337	12.44	1340	1340	1322	1742	938	1340	1329.41	0.64	0	186	1368	1354	1341	1327	1314	1347	1320	125	402	500	910	1	1	24959232	331	-1.45	0.46	12	0.04	-915.00	2857.00	2970	20230524	-55.35	1238	20240426	7.11	2090	-36.56	20240116	1238	7.11	20240426	2970	-55.35	20230524	1238	7.11	20240426	1.94	N	054090	500	124 억		160435	N	N	0	N	00	N
73	20240521	090508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1340	0	3	0.00	1427100	1065	1.42	1340	1340	1340	1742	938	1340	1340.00	0.64	0	0	1368	1354	1341	1327	1314	1347	1320	125	402	500	910	1	1	24959232	334	-1.46	0.47	12	0.00	-915.00	2857.00	2970	20230524	-54.88	1238	20240426	8.24	2090	-35.89	20240116	1238	8.24	20240426	2970	-54.88	20230524	1238	8.24	20240426	1.94	N	054090	500	124 억		160435	N	N	0	N	00	N
74	20240517	160511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1354	-16	5	-1.17	110615892	81901	66.44	1377	1378	1335	1781	959	1370	1350.57	0.74	0	-23656	1402	1385	1357	1340	1312	1394	1349	125	411	500	930	1	1	24959232	338	-1.48	0.47	12	0.33	-915.00	2857.00	2970	20230524	-54.41	1238	20240426	9.37	2090	-35.22	20240116	1238	9.37	20240426	2970	-54.41	20230524	1238	9.37	20240426	1.94	N	054090	500	124 억		183489	N	N	0	N	00	N
75	20240517	150513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1348	-22	5	-1.61	97894501	72491	58.80	1377	1378	1335	1781	959	1370	1350.44	0.74	0	-22686	1402	1385	1357	1340	1312	1394	1349	125	411	500	930	1	1	24959232	336	-1.47	0.47	12	0.29	-915.00	2857.00	2970	20230524	-54.61	1238	20240426	8.89	2090	-35.50	20240116	1238	8.89	20240426	2970	-54.61	20230524	1238	8.89	20240426	1.94	N	054090	500	124 억		183489	N	N	0	N	00	N
76	20240517	140506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1345	-25	5	-1.82	93890957	69524	56.40	1377	1378	1335	1781	959	1370	1350.48	0.74	0	-21855	1402	1385	1357	1340	1312	1394	1349	125	411	500	930	1	1	24959232	336	-1.47	0.47	12	0.28	-915.00	2857.00	2970	20230524	-54.71	1238	20240426	8.64	2090	-35.65	20240116	1238	8.64	20240426	2970	-54.71	20230524	1238	8.64	20240426	1.94	N	054090	500	124 억		183489	N	N	0	N	00	N
77	20240517	130503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1341	-29	5	-2.12	81442785	60256	48.88	1377	1378	1335	1781	959	1370	1351.61	0.74	0	-16962	1402	1385	1357	1340	1312	1394	1349	125	411	500	930	1	1	24959232	335	-1.47	0.47	12	0.24	-915.00	2857.00	2970	20230524	-54.85	1238	20240426	8.32	2090	-35.84	20240116	1238	8.32	20240426	2970	-54.85	20230524	1238	8.32	20240426	1.94	N	054090	500	124 억		183489	N	N	0	N	00	N
78	20240517	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1336	-34	5	-2.48	68541609	50613	41.06	1377	1378	1335	1781	959	1370	1354.23	0.74	0	-13101	1402	1385	1357	1340	1312	1394	1349	125	411	500	930	1	1	24959232	333	-1.46	0.47	12	0.20	-915.00	2857.00	2970	20230524	-55.02	1238	20240426	7.92	2090	-36.08	20240116	1238	7.92	20240426	2970	-55.02	20230524	1238	7.92	20240426	1.94	N	054090	500	124 억		183489	N	N	0	N	00	N
79	20240517	110505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1347	-23	5	-1.68	63267945	46670	37.86	1377	1378	1337	1781	959	1370	1355.64	0.74	0	-11415	1402	1385	1357	1340	1312	1394	1349	125	411	500	930	1	1	24959232	336	-1.47	0.47	12	0.19	-915.00	2857.00	2970	20230524	-54.65	1238	20240426	8.80	2090	-35.55	20240116	1238	8.80	20240426	2970	-54.65	20230524	1238	8.80	20240426	1.94	N	054090	500	124 억		183489	N	N	0	N	00	N
80	20240517	100501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1355	-15	5	-1.09	35207069	25809	20.94	1377	1378	1354	1781	959	1370	1364.14	0.74	0	-9129	1402	1385	1357	1340	1312	1394	1349	125	411	500	930	1	1	24959232	338	-1.48	0.47	12	0.10	-915.00	2857.00	2970	20230524	-54.38	1238	20240426	9.45	2090	-35.17	20240116	1238	9.45	20240426	2970	-54.38	20230524	1238	9.45	20240426	1.94	N	054090	500	124 억		183489	N	N	0	N	00	N
81	20240517	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1367	-3	5	-0.22	11880696	8660	7.02	1377	1378	1367	1781	959	1370	1371.90	0.74	0	-2814	1402	1385	1357	1340	1312	1394	1349	125	411	500	930	1	1	24959232	341	-1.49	0.48	12	0.03	-915.00	2857.00	2970	20230524	-53.97	1238	20240426	10.42	2090	-34.59	20240116	1238	10.42	20240426	2970	-53.97	20230524	1238	10.42	20240426	1.94	N	054090	500	124 억		183489	N	N	0	N	00	N
82	20240516	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1370	57	2	4.34	167045092	123171	32.34	1330	1374	1329	1706	920	1313	1356.20	0.62	0	28322	1463	1387	1350	1274	1237	1369	1256	125	393	500	890	1	1	24959232	342	-1.50	0.48	12	0.49	-915.00	2857.00	2970	20230524	-53.87	1238	20240426	10.66	2090	-34.45	20240116	1238	10.66	20240426	2970	-53.87	20230524	1238	10.66	20240426	1.93	N	054090	500	124 억		155973	N	N	0	N	00	N
83	20240516	150501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1365	52	2	3.96	158867121	117165	30.76	1330	1374	1329	1706	920	1313	1355.93	0.62	0	28448	1463	1387	1350	1274	1237	1369	1256	125	393	500	890	1	1	24959232	341	-1.49	0.48	12	0.47	-915.00	2857.00	2970	20230524	-54.04	1238	20240426	10.26	2090	-34.69	20240116	1238	10.26	20240426	2970	-54.04	20230524	1238	10.26	20240426	1.93	N	054090	500	124 억		155973	N	N	0	N	00	N
84	20240516	140505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1365	52	2	3.96	139126835	102629	26.95	1330	1374	1329	1706	920	1313	1355.63	0.62	0	26613	1463	1387	1350	1274	1237	1369	1256	125	393	500	890	1	1	24959232	341	-1.49	0.48	12	0.41	-915.00	2857.00	2970	20230524	-54.04	1238	20240426	10.26	2090	-34.69	20240116	1238	10.26	20240426	2970	-54.04	20230524	1238	10.26	20240426	1.93	N	054090	500	124 억		155973	N	N	0	N	00	N
85	20240516	130504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1370	57	2	4.34	113840996	84025	22.06	1330	1374	1329	1706	920	1313	1354.85	0.62	0	21561	1463	1387	1350	1274	1237	1369	1256	125	393	500	890	1	1	24959232	342	-1.50	0.48	12	0.34	-915.00	2857.00	2970	20230524	-53.87	1238	20240426	10.66	2090	-34.45	20240116	1238	10.66	20240426	2970	-53.87	20230524	1238	10.66	20240426	1.93	N	054090	500	124 억		155973	N	N	0	N	00	N
86	20240516	120500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1370	57	2	4.34	105594021	78002	20.48	1330	1374	1329	1706	920	1313	1353.73	0.62	0	21271	1463	1387	1350	1274	1237	1369	1256	125	393	500	890	1	1	24959232	342	-1.50	0.48	12	0.31	-915.00	2857.00	2970	20230524	-53.87	1238	20240426	10.66	2090	-34.45	20240116	1238	10.66	20240426	2970	-53.87	20230524	1238	10.66	20240426	1.93	N	054090	500	124 억		155973	N	N	0	N	00	N
87	20240516	110459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1364	51	2	3.88	88491517	65497	17.20	1330	1365	1329	1706	920	1313	1351.08	0.62	0	20990	1463	1387	1350	1274	1237	1369	1256	125	393	500	890	1	1	24959232	340	-1.49	0.48	12	0.26	-915.00	2857.00	2970	20230524	-54.07	1238	20240426	10.18	2090	-34.74	20240116	1238	10.18	20240426	2970	-54.07	20230524	1238	10.18	20240426	1.93	N	054090	500	124 억		155973	N	N	0	N	00	N
88	20240516	100500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1359	46	2	3.50	59937439	44486	11.68	1330	1359	1329	1706	920	1313	1347.33	0.62	0	15528	1463	1387	1350	1274	1237	1369	1256	125	393	500	890	1	1	24959232	339	-1.49	0.48	12	0.18	-915.00	2857.00	2970	20230524	-54.24	1238	20240426	9.77	2090	-34.98	20240116	1238	9.77	20240426	2970	-54.24	20230524	1238	9.77	20240426	1.93	N	054090	500	124 억		155973	N	N	0	N	00	N
89	20240516	090500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1342	29	2	2.21	9079021	6813	1.79	1330	1343	1329	1706	920	1313	1332.60	0.62	0	3005	1463	1387	1350	1274	1237	1369	1256	125	393	500	890	1	1	24959232	335	-1.47	0.47	12	0.03	-915.00	2857.00	2970	20230524	-54.81	1238	20240426	8.40	2090	-35.79	20240116	1238	8.40	20240426	2970	-54.81	20230524	1238	8.40	20240426	1.93	N	054090	500	124 억		155973	N	N	0	N	00	N
90	20240514	160506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1313	-60	5	-4.37	518721686	378543	287.26	1373	1426	1313	1784	962	1373	1370.33	0.50	0	29587	1421	1396	1369	1344	1317	1383	1331	125	411	500	930	1	1	24959232	328	-1.43	0.46	12	1.52	-915.00	2857.00	2970	20230524	-55.79	1238	20240426	6.06	2090	-37.18	20240116	1238	6.06	20240426	2970	-55.79	20230524	1238	6.06	20240426	1.93	N	054090	500	124 억		125006	N	N	0	N	00	N
91	20240514	150508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1360	-13	5	-0.95	368485148	265446	201.44	1373	1426	1349	1784	962	1373	1388.17	0.50	0	5843	1421	1396	1369	1344	1317	1383	1331	125	411	500	930	1	1	24959232	339	-1.49	0.48	12	1.06	-915.00	2857.00	2970	20230524	-54.21	1238	20240426	9.85	2090	-34.93	20240116	1238	9.85	20240426	2970	-54.21	20230524	1238	9.85	20240426	1.93	N	054090	500	124 억		125006	N	N	0	N	00	N
92	20240514	140506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1372	-1	5	-0.07	314192268	225535	171.15	1373	1426	1360	1784	962	1373	1393.10	0.50	0	-4592	1421	1396	1369	1344	1317	1383	1331	125	411	500	930	1	1	24959232	342	-1.50	0.48	12	0.90	-915.00	2857.00	2970	20230524	-53.80	1238	20240426	10.82	2090	-34.35	20240116	1238	10.82	20240426	2970	-53.80	20230524	1238	10.82	20240426	1.93	N	054090	500	124 억		125006	N	N	0	N	00	N
93	20240514	130507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1372	-1	5	-0.07	277969599	199000	151.01	1373	1426	1367	1784	962	1373	1396.83	0.50	0	-6462	1421	1396	1369	1344	1317	1383	1331	125	411	500	930	1	1	24959232	342	-1.50	0.48	12	0.80	-915.00	2857.00	2970	20230524	-53.80	1238	20240426	10.82	2090	-34.35	20240116	1238	10.82	20240426	2970	-53.80	20230524	1238	10.82	20240426	1.93	N	054090	500	124 억		125006	N	N	0	N	00	N
94	20240514	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1381	8	2	0.58	253170783	181022	137.37	1373	1426	1367	1784	962	1373	1398.56	0.50	0	-5494	1421	1396	1369	1344	1317	1383	1331	125	411	500	930	1	1	24959232	345	-1.51	0.48	12	0.73	-915.00	2857.00	2970	20230524	-53.50	1238	20240426	11.55	2090	-33.92	20240116	1238	11.55	20240426	2970	-53.50	20230524	1238	11.55	20240426	1.93	N	054090	500	124 억		125006	N	N	0	N	00	N
95	20240514	110505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1399	26	2	1.89	198464519	141741	107.56	1373	1426	1367	1784	962	1373	1400.19	0.50	0	-14078	1421	1396	1369	1344	1317	1383	1331	125	411	500	930	1	1	24959232	349	-1.53	0.49	12	0.57	-915.00	2857.00	2970	20230524	-52.90	1238	20240426	13.00	2090	-33.06	20240116	1238	13.00	20240426	2970	-52.90	20230524	1238	13.00	20240426	1.93	N	054090	500	124 억		125006	N	N	0	N	00	N
96	20240514	100505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1401	28	2	2.04	142659714	101802	77.25	1373	1426	1367	1784	962	1373	1401.34	0.50	0	-13109	1421	1396	1369	1344	1317	1383	1331	125	411	500	930	1	1	24959232	350	-1.53	0.49	12	0.41	-915.00	2857.00	2970	20230524	-52.83	1238	20240426	13.17	2090	-32.97	20240116	1238	13.17	20240426	2970	-52.83	20230524	1238	13.17	20240426	1.93	N	054090	500	124 억		125006	N	N	0	N	00	N
97	20240514	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1373	0	3	0.00	10108825	7366	5.59	1373	1374	1368	1784	962	1373	1372.36	0.50	0	-953	1421	1396	1369	1344	1317	1383	1331	125	411	500	930	1	1	24959232	343	-1.50	0.48	12	0.03	-915.00	2857.00	2970	20230524	-53.77	1238	20240426	10.90	2090	-34.31	20240116	1238	10.90	20240426	2970	-53.77	20230524	1238	10.90	20240426	1.93	N	054090	500	124 억		125006	N	N	0	N	00	N
98	20240513	160505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1373	-25	5	-1.79	177099932	129626	40.89	1394	1394	1342	1817	979	1398	1366.22	0.48	0	4159	1468	1432	1397	1361	1326	1415	1344	125	419	500	950	1	1	24959232	343	-1.50	0.48	12	0.52	-915.00	2857.00	2980	20230504	-53.93	1238	20240426	10.90	2090	-34.31	20240116	1238	10.90	20240426	2970	-53.77	20230524	1238	10.90	20240426	2.12	N	054090	500	124 억		119649	N	N	0	N	00	N
99	20240513	150507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1373	-25	5	-1.79	168693587	123502	38.96	1394	1394	1342	1817	979	1398	1365.90	0.48	0	7552	1468	1432	1397	1361	1326	1415	1344	125	419	500	950	1	1	24959232	343	-1.50	0.48	12	0.49	-915.00	2857.00	2980	20230504	-53.93	1238	20240426	10.90	2090	-34.31	20240116	1238	10.90	20240426	2970	-53.77	20230524	1238	10.90	20240426	2.12	N	054090	500	124 억		119649	N	N	0	N	00	N
100	20240513	140506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1356	-42	5	-3.00	132731514	96882	30.56	1394	1394	1355	1817	979	1398	1370.01	0.48	0	1660	1468	1432	1397	1361	1326	1415	1344	125	419	500	950	1	1	24959232	338	-1.48	0.47	12	0.39	-915.00	2857.00	2980	20230504	-54.50	1238	20240426	9.53	2090	-35.12	20240116	1238	9.53	20240426	2970	-54.34	20230524	1238	9.53	20240426	2.12	N	054090	500	124 억		119649	N	N	0	N	00	N
101	20240513	130504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1370	-28	5	-2.00	116564638	85011	26.81	1394	1394	1356	1817	979	1398	1371.15	0.48	0	4538	1468	1432	1397	1361	1326	1415	1344	125	419	500	950	1	1	24959232	342	-1.50	0.48	12	0.34	-915.00	2857.00	2980	20230504	-54.03	1238	20240426	10.66	2090	-34.45	20240116	1238	10.66	20240426	2970	-53.87	20230524	1238	10.66	20240426	2.12	N	054090	500	124 억		119649	N	N	0	N	00	N
102	20240513	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1358	-40	5	-2.86	104213971	75924	23.95	1394	1394	1356	1817	979	1398	1372.58	0.48	0	4889	1468	1432	1397	1361	1326	1415	1344	125	419	500	950	1	1	24959232	339	-1.48	0.48	12	0.30	-915.00	2857.00	2980	20230504	-54.43	1238	20240426	9.69	2090	-35.02	20240116	1238	9.69	20240426	2970	-54.28	20230524	1238	9.69	20240426	2.12	N	054090	500	124 억		119649	N	N	0	N	00	N
103	20240513	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1369	-29	5	-2.07	85713502	62347	19.67	1394	1394	1358	1817	979	1398	1374.75	0.48	0	5533	1468	1432	1397	1361	1326	1415	1344	125	419	500	950	1	1	24959232	342	-1.50	0.48	12	0.25	-915.00	2857.00	2980	20230504	-54.06	1238	20240426	10.58	2090	-34.50	20240116	1238	10.58	20240426	2970	-53.91	20230524	1238	10.58	20240426	2.12	N	054090	500	124 억		119649	N	N	0	N	00	N
104	20240513	100506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1365	-33	5	-2.36	68587381	49791	15.71	1394	1394	1362	1817	979	1398	1377.47	0.48	0	3890	1468	1432	1397	1361	1326	1415	1344	125	419	500	950	1	1	24959232	341	-1.49	0.48	12	0.20	-915.00	2857.00	2980	20230504	-54.19	1238	20240426	10.26	2090	-34.69	20240116	1238	10.26	20240426	2970	-54.04	20230524	1238	10.26	20240426	2.12	N	054090	500	124 억		119649	N	N	0	N	00	N
105	20240513	090506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1384	-14	5	-1.00	12374519	8923	2.81	1394	1394	1375	1817	979	1398	1386.72	0.48	0	-4853	1468	1432	1397	1361	1326	1415	1344	125	419	500	950	1	1	24959232	345	-1.51	0.48	12	0.04	-915.00	2857.00	2980	20230504	-53.56	1238	20240426	11.79	2090	-33.78	20240116	1238	11.79	20240426	2970	-53.40	20230524	1238	11.79	20240426	2.12	N	054090	500	124 억		119649	N	N	0	N	00	N
106	20240510	160451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1398	-6	5	-0.43	440437881	315843	6.55	1415	1433	1362	1825	983	1404	1394.45	0.58	0	-37962	1705	1554	1419	1268	1133	1630	1344	125	421	500	950	1	1	24959232	349	-1.53	0.49	12	1.27	-915.00	2857.00	3000	20230503	-53.40	1238	20240426	12.92	2090	-33.11	20240116	1238	12.92	20240426	2970	-52.93	20230524	1238	12.92	20240426	2.10	N	054090	500	124 억		144562	N	N	0	N	00	N
107	20240510	150455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1401	-3	5	-0.21	407930943	292561	6.06	1415	1433	1362	1825	983	1404	1394.34	0.58	0	-36549	1705	1554	1419	1268	1133	1630	1344	125	421	500	950	1	1	24959232	350	-1.53	0.49	12	1.17	-915.00	2857.00	3000	20230503	-53.30	1238	20240426	13.17	2090	-32.97	20240116	1238	13.17	20240426	2970	-52.83	20230524	1238	13.17	20240426	2.10	N	054090	500	124 억		144562	N	N	0	N	00	N
108	20240510	140456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1391	-13	5	-0.93	383766531	275209	5.70	1415	1433	1362	1825	983	1404	1394.45	0.58	0	-33590	1705	1554	1419	1268	1133	1630	1344	125	421	500	950	1	1	24959232	347	-1.52	0.49	12	1.10	-915.00	2857.00	3000	20230503	-53.63	1238	20240426	12.36	2090	-33.44	20240116	1238	12.36	20240426	2970	-53.16	20230524	1238	12.36	20240426	2.10	N	054090	500	124 억		144562	N	N	0	N	00	N
109	20240510	130450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1384	-20	5	-1.42	381491141	273572	5.67	1415	1433	1362	1825	983	1404	1394.48	0.58	0	-33256	1705	1554	1419	1268	1133	1630	1344	125	421	500	950	1	1	24959232	345	-1.51	0.48	12	1.10	-915.00	2857.00	3000	20230503	-53.87	1238	20240426	11.79	2090	-33.78	20240116	1238	11.79	20240426	2970	-53.40	20230524	1238	11.79	20240426	2.10	N	054090	500	124 억		144562	N	N	0	N	00	N
110	20240510	120451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1399	-5	5	-0.36	366087534	262461	5.44	1415	1433	1362	1825	983	1404	1394.83	0.58	0	-34094	1705	1554	1419	1268	1133	1630	1344	125	421	500	950	1	1	24959232	349	-1.53	0.49	12	1.05	-915.00	2857.00	3000	20230503	-53.37	1238	20240426	13.00	2090	-33.06	20240116	1238	13.00	20240426	2970	-52.90	20230524	1238	13.00	20240426	2.10	N	054090	500	124 억		144562	N	N	0	N	00	N
111	20240510	110452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1381	-23	5	-1.64	346430268	248334	5.15	1415	1433	1362	1825	983	1404	1395.02	0.58	0	-32409	1705	1554	1419	1268	1133	1630	1344	125	421	500	950	1	1	24959232	345	-1.51	0.48	12	0.99	-915.00	2857.00	3000	20230503	-53.97	1238	20240426	11.55	2090	-33.92	20240116	1238	11.55	20240426	2970	-53.50	20230524	1238	11.55	20240426	2.10	N	054090	500	124 억		144562	N	N	0	N	00	N
112	20240510	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1380	-24	5	-1.71	284236203	203070	4.21	1415	1433	1377	1825	983	1404	1399.70	0.58	0	-32131	1705	1554	1419	1268	1133	1630	1344	125	421	500	950	1	1	24959232	344	-1.51	0.48	12	0.81	-915.00	2857.00	3000	20230503	-54.00	1238	20240426	11.47	2090	-33.97	20240116	1238	11.47	20240426	2970	-53.54	20230524	1238	11.47	20240426	2.10	N	054090	500	124 억		144562	N	N	0	N	00	N
113	20240510	090453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1420	16	2	1.14	87564974	61731	1.28	1415	1433	1411	1825	983	1404	1418.49	0.58	0	-24263	1705	1554	1419	1268	1133	1630	1344	125	421	500	950	1	1	24959232	354	-1.55	0.50	12	0.25	-915.00	2857.00	3000	20230503	-52.67	1238	20240426	14.70	2090	-32.06	20240116	1238	14.70	20240426	2970	-52.19	20230524	1238	14.70	20240426	2.10	N	054090	500	124 억		144562	N	N	0	N	00	N
114	20240509	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1404	121	2	9.43	7135545683	4817696	10878.84	1286	1570	1284	1667	899	1283	1481.18	0.48	0	38258	1297	1290	1279	1272	1261	1293	1275	125	384	500	870	1	1	24959232	350	-1.53	0.49	12	19.30	-915.00	2857.00	3015	20230502	-53.43	1238	20240426	13.41	2090	-32.82	20240116	1238	13.41	20240426	2970	-52.73	20230524	1238	13.41	20240426	2.12	N	054090	500	124 억		119891	N	N	0	N	00	N
115	20240509	150503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1374	91	2	7.09	6997412958	4718417	10654.66	1286	1570	1284	1667	899	1283	1483.00	0.48	0	7058	1297	1290	1279	1272	1261	1293	1275	125	384	500	870	1	1	24959232	343	-1.50	0.48	12	18.90	-915.00	2857.00	3015	20230502	-54.43	1238	20240426	10.99	2090	-34.26	20240116	1238	10.99	20240426	2970	-53.74	20230524	1238	10.99	20240426	2.12	N	054090	500	124 억		119891	N	N	0	N	00	N
116	20240509	140453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1369	86	2	6.70	6789859972	4565734	10309.89	1286	1570	1284	1667	899	1283	1487.13	0.48	0	-30786	1297	1290	1279	1272	1261	1293	1275	125	384	500	870	1	1	24959232	342	-1.50	0.48	12	18.29	-915.00	2857.00	3015	20230502	-54.59	1238	20240426	10.58	2090	-34.50	20240116	1238	10.58	20240426	2970	-53.91	20230524	1238	10.58	20240426	2.12	N	054090	500	124 억		119891	N	N	0	N	00	N
117	20240509	130454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1470	187	2	14.58	5671657496	3793535	8566.18	1286	1570	1284	1667	899	1283	1495.09	0.48	0	-45881	1297	1290	1279	1272	1261	1293	1275	125	384	500	870	1	1	24959232	367	-1.61	0.51	12	15.20	-915.00	2857.00	3015	20230502	-51.24	1238	20240426	18.74	2090	-29.67	20240116	1238	18.74	20240426	2970	-50.51	20230524	1238	18.74	20240426	2.12	N	054090	500	124 억		119891	N	N	0	N	00	N
118	20240509	120454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1442	159	2	12.39	1141919019	804483	1816.60	1286	1470	1284	1667	899	1283	1419.44	0.48	0	-49477	1297	1290	1279	1272	1261	1293	1275	125	384	500	870	1	1	24959232	360	-1.58	0.50	12	3.22	-915.00	2857.00	3015	20230502	-52.17	1238	20240426	16.48	2090	-31.00	20240116	1238	16.48	20240426	2970	-51.45	20230524	1238	16.48	20240426	2.12	N	054090	500	124 억		119891	N	N	0	N	00	N
119	20240509	110445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1334	51	2	3.98	94336455	71823	162.18	1286	1334	1284	1667	899	1283	1313.46	0.48	0	6648	1297	1290	1279	1272	1261	1293	1275	125	384	500	870	1	1	24959232	333	-1.46	0.47	12	0.29	-915.00	2857.00	3015	20230502	-55.75	1238	20240426	7.75	2090	-36.17	20240116	1238	7.75	20240426	2970	-55.08	20230524	1238	7.75	20240426	2.12	N	054090	500	124 억		119891	N	N	0	N	00	N
120	20240509	100447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1310	27	2	2.10	51363294	39254	88.64	1286	1325	1284	1667	899	1283	1308.49	0.48	0	485	1297	1290	1279	1272	1261	1293	1275	125	384	500	870	1	1	24959232	327	-1.43	0.46	12	0.16	-915.00	2857.00	3015	20230502	-56.55	1238	20240426	5.82	2090	-37.32	20240116	1238	5.82	20240426	2970	-55.89	20230524	1238	5.82	20240426	2.12	N	054090	500	124 억		119891	N	N	0	N	00	N
121	20240509	090445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1288	5	2	0.39	2581517	2003	4.52	1286	1305	1286	1667	899	1283	1288.83	0.48	0	726	1297	1290	1279	1272	1261	1293	1275	125	384	500	870	1	1	24959232	321	-1.41	0.45	12	0.01	-915.00	2857.00	3015	20230502	-57.28	1238	20240426	4.04	2090	-38.37	20240116	1238	4.04	20240426	2970	-56.63	20230524	1238	4.04	20240426	2.12	N	054090	500	124 억		119891	N	N	0	N	00	N
122	20240508	160444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1283	8	2	0.63	56683165	44243	85.31	1268	1286	1268	1657	893	1275	1281.18	0.47	0	2018	1283	1278	1272	1267	1261	1281	1270	125	382	500	860	1	1	24959232	320	-1.40	0.45	12	0.18	-915.00	2857.00	3150	20230428	-59.27	1238	20240426	3.63	2090	-38.61	20240116	1238	3.63	20240426	2970	-56.80	20230524	1238	3.63	20240426	2.12	N	054090	500	124 억		117873	N	N	0	N	00	N
123	20240508	150449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1286	11	2	0.86	51850019	40477	78.04	1268	1286	1268	1657	893	1275	1280.97	0.47	0	1648	1283	1278	1272	1267	1261	1281	1270	125	382	500	860	1	1	24959232	321	-1.41	0.45	12	0.16	-915.00	2857.00	3150	20230428	-59.17	1238	20240426	3.88	2090	-38.47	20240116	1238	3.88	20240426	2970	-56.70	20230524	1238	3.88	20240426	2.12	N	054090	500	124 억		117873	N	N	0	N	00	N
124	20240508	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1284	9	2	0.71	38951415	30433	58.68	1268	1285	1268	1657	893	1275	1279.91	0.47	0	719	1283	1278	1272	1267	1261	1281	1270	125	382	500	860	1	1	24959232	320	-1.40	0.45	12	0.12	-915.00	2857.00	3150	20230428	-59.24	1238	20240426	3.72	2090	-38.56	20240116	1238	3.72	20240426	2970	-56.77	20230524	1238	3.72	20240426	2.12	N	054090	500	124 억		117873	N	N	0	N	00	N
125	20240508	130441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1282	7	2	0.55	37821628	29552	56.98	1268	1285	1268	1657	893	1275	1279.83	0.47	0	621	1283	1278	1272	1267	1261	1281	1270	125	382	500	860	1	1	24959232	320	-1.40	0.45	12	0.12	-915.00	2857.00	3150	20230428	-59.30	1238	20240426	3.55	2090	-38.66	20240116	1238	3.55	20240426	2970	-56.84	20230524	1238	3.55	20240426	2.12	N	054090	500	124 억		117873	N	N	0	N	00	N
126	20240508	120443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1280	5	2	0.39	21611125	16890	32.57	1268	1285	1268	1657	893	1275	1279.52	0.47	0	-1545	1283	1278	1272	1267	1261	1281	1270	125	382	500	860	1	1	24959232	319	-1.40	0.45	12	0.07	-915.00	2857.00	3150	20230428	-59.37	1238	20240426	3.39	2090	-38.76	20240116	1238	3.39	20240426	2970	-56.90	20230524	1238	3.39	20240426	2.12	N	054090	500	124 억		117873	N	N	0	N	00	N
127	20240508	110518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1282	7	2	0.55	11919129	9325	17.98	1268	1283	1268	1657	893	1275	1278.19	0.47	0	-1506	1283	1278	1272	1267	1261	1281	1270	125	382	500	860	1	1	24959232	320	-1.40	0.45	12	0.04	-915.00	2857.00	3150	20230428	-59.30	1238	20240426	3.55	2090	-38.66	20240116	1238	3.55	20240426	2970	-56.84	20230524	1238	3.55	20240426	2.12	N	054090	500	124 억		117873	N	N	0	N	00	N
128	20240508	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1275	0	3	0.00	4965572	3895	7.51	1268	1283	1268	1657	893	1275	1274.86	0.47	0	-1297	1283	1278	1272	1267	1261	1281	1270	125	382	500	860	1	1	24959232	318	-1.39	0.45	12	0.02	-915.00	2857.00	3150	20230428	-59.52	1238	20240426	2.99	2090	-39.00	20240116	1238	2.99	20240426	2970	-57.07	20230524	1238	2.99	20240426	2.12	N	054090	500	124 억		117873	N	N	0	N	00	N
129	20240508	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1268	-7	5	-0.55	1332668	1051	2.03	1268	1268	1268	1657	893	1275	1268.00	0.47	0	-55	1283	1278	1272	1267	1261	1281	1270	125	382	500	860	1	1	24959232	316	-1.39	0.44	12	0.00	-915.00	2857.00	3150	20230428	-59.75	1238	20240426	2.42	2090	-39.33	20240116	1238	2.42	20240426	2970	-57.31	20230524	1238	2.42	20240426	2.12	N	054090	500	124 억		117873	N	N	0	N	00	N
130	20240503	160456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1267	5	2	0.40	50848423	40157	70.93	1262	1270	1262	1640	884	1262	1266.24	0.46	0	-1189	1267	1264	1261	1258	1255	1266	1260	125	378	500	850	1	1	24959232	316	-1.38	0.44	12	0.16	-915.00	2857.00	3175	20230426	-60.09	1238	20240426	2.34	2090	-39.38	20240116	1238	2.34	20240426	3000	-57.77	20230503	1238	2.34	20240426	2.24	N	054090	500	124 억		113981	N	N	0	N	00	N
131	20240503	150455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1268	6	2	0.48	45159565	35667	63.00	1262	1270	1262	1640	884	1262	1266.14	0.46	0	-1218	1267	1264	1261	1258	1255	1266	1260	125	378	500	850	1	1	24959232	316	-1.39	0.44	12	0.14	-915.00	2857.00	3175	20230426	-60.06	1238	20240426	2.42	2090	-39.33	20240116	1238	2.42	20240426	3000	-57.73	20230503	1238	2.42	20240426	2.24	N	054090	500	124 억		113981	N	N	0	N	00	N
132	20240503	140456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1267	5	2	0.40	41546717	32814	57.96	1262	1270	1262	1640	884	1262	1266.13	0.46	0	-826	1267	1264	1261	1258	1255	1266	1260	125	378	500	850	1	1	24959232	316	-1.38	0.44	12	0.13	-915.00	2857.00	3175	20230426	-60.09	1238	20240426	2.34	2090	-39.38	20240116	1238	2.34	20240426	3000	-57.77	20230503	1238	2.34	20240426	2.24	N	054090	500	124 억		113981	N	N	0	N	00	N
133	20240503	130456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1267	5	2	0.40	33717863	26635	47.05	1262	1270	1262	1640	884	1262	1265.92	0.46	0	-890	1267	1264	1261	1258	1255	1266	1260	125	378	500	850	1	1	24959232	316	-1.38	0.44	12	0.11	-915.00	2857.00	3175	20230426	-60.09	1238	20240426	2.34	2090	-39.38	20240116	1238	2.34	20240426	3000	-57.77	20230503	1238	2.34	20240426	2.24	N	054090	500	124 억		113981	N	N	0	N	00	N
134	20240503	120455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1267	5	2	0.40	26028340	20561	36.32	1262	1270	1262	1640	884	1262	1265.91	0.46	0	-763	1267	1264	1261	1258	1255	1266	1260	125	378	500	850	1	1	24959232	316	-1.38	0.44	12	0.08	-915.00	2857.00	3175	20230426	-60.09	1238	20240426	2.34	2090	-39.38	20240116	1238	2.34	20240426	3000	-57.77	20230503	1238	2.34	20240426	2.24	N	054090	500	124 억		113981	N	N	0	N	00	N
135	20240503	110454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1269	7	2	0.55	22237752	17570	31.04	1262	1270	1262	1640	884	1262	1265.67	0.46	0	-480	1267	1264	1261	1258	1255	1266	1260	125	378	500	850	1	1	24959232	317	-1.39	0.44	12	0.07	-915.00	2857.00	3175	20230426	-60.03	1238	20240426	2.50	2090	-39.28	20240116	1238	2.50	20240426	3000	-57.70	20230503	1238	2.50	20240426	2.24	N	054090	500	124 억		113981	N	N	0	N	00	N
136	20240503	100452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1267	5	2	0.40	16288631	12881	22.75	1262	1268	1262	1640	884	1262	1264.55	0.46	0	-431	1267	1264	1261	1258	1255	1266	1260	125	378	500	850	1	1	24959232	316	-1.38	0.44	12	0.05	-915.00	2857.00	3175	20230426	-60.09	1238	20240426	2.34	2090	-39.38	20240116	1238	2.34	20240426	3000	-57.77	20230503	1238	2.34	20240426	2.24	N	054090	500	124 억		113981	N	N	0	N	00	N
137	20240503	090451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1267	5	2	0.40	5662996	4487	7.93	1262	1268	1262	1640	884	1262	1262.09	0.46	0	-495	1267	1264	1261	1258	1255	1266	1260	125	378	500	850	1	1	24959232	316	-1.38	0.44	12	0.02	-915.00	2857.00	3175	20230426	-60.09	1238	20240426	2.34	2090	-39.38	20240116	1238	2.34	20240426	3000	-57.77	20230503	1238	2.34	20240426	2.24	N	054090	500	124 억		113981	N	N	0	N	00	N
138	20240502	160449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1262	0	3	0.00	65171902	51671	97.41	1259	1264	1258	1640	884	1262	1261.29	0.44	0	3136	1272	1266	1261	1255	1250	1270	1259	125	378	500	850	1	1	24959232	315	-1.38	0.44	12	0.21	-915.00	2857.00	3260	20230425	-61.29	1238	20240426	1.94	2090	-39.62	20240116	1238	1.94	20240426	3015	-58.14	20230502	1238	1.94	20240426	2.27	N	054090	500	124 억		110845	N	N	0	N	00	N
139	20240502	150451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1263	1	2	0.08	62296909	49394	93.12	1259	1264	1258	1640	884	1262	1261.22	0.44	0	2465	1272	1266	1261	1255	1250	1270	1259	125	378	500	850	1	1	24959232	315	-1.38	0.44	12	0.20	-915.00	2857.00	3260	20230425	-61.26	1238	20240426	2.02	2090	-39.57	20240116	1238	2.02	20240426	3015	-58.11	20230502	1238	2.02	20240426	2.27	N	054090	500	124 억		110845	N	N	0	N	00	N
140	20240502	140448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1263	1	2	0.08	52735446	41816	78.83	1259	1264	1258	1640	884	1262	1261.13	0.44	0	1531	1272	1266	1261	1255	1250	1270	1259	125	378	500	850	1	1	24959232	315	-1.38	0.44	12	0.17	-915.00	2857.00	3260	20230425	-61.26	1238	20240426	2.02	2090	-39.57	20240116	1238	2.02	20240426	3015	-58.11	20230502	1238	2.02	20240426	2.27	N	054090	500	124 억		110845	N	N	0	N	00	N
141	20240502	130448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1261	-1	5	-0.08	42307805	33547	63.24	1259	1264	1258	1640	884	1262	1261.15	0.44	0	1475	1272	1266	1261	1255	1250	1270	1259	125	378	500	850	1	1	24959232	315	-1.38	0.44	12	0.13	-915.00	2857.00	3260	20230425	-61.32	1238	20240426	1.86	2090	-39.67	20240116	1238	1.86	20240426	3015	-58.18	20230502	1238	1.86	20240426	2.27	N	054090	500	124 억		110845	N	N	0	N	00	N
142	20240502	120447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1263	1	2	0.08	25629029	20324	38.31	1259	1264	1258	1640	884	1262	1261.02	0.44	0	-233	1272	1266	1261	1255	1250	1270	1259	125	378	500	850	1	1	24959232	315	-1.38	0.44	12	0.08	-915.00	2857.00	3260	20230425	-61.26	1238	20240426	2.02	2090	-39.57	20240116	1238	2.02	20240426	3015	-58.11	20230502	1238	2.02	20240426	2.27	N	054090	500	124 억		110845	N	N	0	N	00	N
143	20240502	110446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1260	-2	5	-0.16	21672662	17186	32.40	1259	1264	1258	1640	884	1262	1261.06	0.44	0	-449	1272	1266	1261	1255	1250	1270	1259	125	378	500	850	1	1	24959232	314	-1.38	0.44	12	0.07	-915.00	2857.00	3260	20230425	-61.35	1238	20240426	1.78	2090	-39.71	20240116	1238	1.78	20240426	3015	-58.21	20230502	1238	1.78	20240426	2.27	N	054090	500	124 억		110845	N	N	0	N	00	N
144	20240502	100446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1263	1	2	0.08	17469443	13853	26.12	1259	1264	1258	1640	884	1262	1261.06	0.44	0	-757	1272	1266	1261	1255	1250	1270	1259	125	378	500	850	1	1	24959232	315	-1.38	0.44	12	0.06	-915.00	2857.00	3260	20230425	-61.26	1238	20240426	2.02	2090	-39.57	20240116	1238	2.02	20240426	3015	-58.11	20230502	1238	2.02	20240426	2.27	N	054090	500	124 억		110845	N	N	0	N	00	N
145	20240502	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1260	-2	5	-0.16	3645613	2894	5.46	1259	1262	1258	1640	884	1262	1259.71	0.44	0	-451	1272	1266	1261	1255	1250	1270	1259	125	378	500	850	1	1	24959232	314	-1.38	0.44	12	0.01	-915.00	2857.00	3260	20230425	-61.35	1238	20240426	1.78	2090	-39.71	20240116	1238	1.78	20240426	3015	-58.21	20230502	1238	1.78	20240426	2.27	N	054090	500	124 억		110845	N	N	0	N	00	N