KissMeData/036710/price/prices-20240301.csv

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
20240329,160432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2730,50,2,1.87,390312825,143604,293.09,2700,2745,2660,3480,1880,2680,2717.98,17.85,0,30781,2730,2705,2675,2650,2620,2717,2662,242,800,500,1920,5,1,48350145,1320,-1.42,1.03,12,0.30,-1917.00,2644.00,4190,20231218,-34.84,2380,20231031,14.71,3420,-20.18,20240102,2525,8.12,20240318,4190,-34.84,20231218,2380,14.71,20231031,3.01,N,036710,500,241 억,,8628625,N,N,0,N,00,N
20240329,150433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2730,50,2,1.87,376884535,138682,283.05,2700,2745,2660,3480,1880,2680,2717.62,17.85,0,30832,2730,2705,2675,2650,2620,2717,2662,242,800,500,1920,5,1,48350145,1320,-1.42,1.03,12,0.29,-1917.00,2644.00,4190,20231218,-34.84,2380,20231031,14.71,3420,-20.18,20240102,2525,8.12,20240318,4190,-34.84,20231218,2380,14.71,20231031,3.01,N,036710,500,241 억,,8628625,N,N,0,N,00,N
20240329,140428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2720,40,2,1.49,234489180,86468,176.48,2700,2735,2660,3480,1880,2680,2711.86,17.85,0,11474,2730,2705,2675,2650,2620,2717,2662,242,800,500,1920,5,1,48350145,1315,-1.42,1.03,12,0.18,-1917.00,2644.00,4190,20231218,-35.08,2380,20231031,14.29,3420,-20.47,20240102,2525,7.72,20240318,4190,-35.08,20231218,2380,14.29,20231031,3.01,N,036710,500,241 억,,8628625,N,N,0,N,00,N
20240329,130424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2710,30,2,1.12,217241815,80118,163.52,2700,2735,2660,3480,1880,2680,2711.52,17.85,0,10610,2730,2705,2675,2650,2620,2717,2662,242,800,500,1920,5,1,48350145,1310,-1.41,1.02,12,0.17,-1917.00,2644.00,4190,20231218,-35.32,2380,20231031,13.87,3420,-20.76,20240102,2525,7.33,20240318,4190,-35.32,20231218,2380,13.87,20231031,3.01,N,036710,500,241 억,,8628625,N,N,0,N,00,N
20240329,120428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2715,35,2,1.31,182289805,67274,137.31,2700,2735,2660,3480,1880,2680,2709.66,17.85,0,11909,2730,2705,2675,2650,2620,2717,2662,242,800,500,1920,5,1,48350145,1313,-1.42,1.03,12,0.14,-1917.00,2644.00,4190,20231218,-35.20,2380,20231031,14.08,3420,-20.61,20240102,2525,7.52,20240318,4190,-35.20,20231218,2380,14.08,20231031,3.01,N,036710,500,241 억,,8628625,N,N,0,N,00,N
20240329,110423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2700,20,2,0.75,155589565,57416,117.19,2700,2735,2660,3480,1880,2680,2709.86,17.85,0,6036,2730,2705,2675,2650,2620,2717,2662,242,800,500,1920,5,1,48350145,1305,-1.41,1.02,12,0.12,-1917.00,2644.00,4190,20231218,-35.56,2380,20231031,13.45,3420,-21.05,20240102,2525,6.93,20240318,4190,-35.56,20231218,2380,13.45,20231031,3.01,N,036710,500,241 억,,8628625,N,N,0,N,00,N
20240329,100425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2725,45,2,1.68,119393880,44090,89.99,2700,2735,2660,3480,1880,2680,2707.96,17.85,0,10045,2730,2705,2675,2650,2620,2717,2662,242,800,500,1920,5,1,48350145,1318,-1.42,1.03,12,0.09,-1917.00,2644.00,4190,20231218,-34.96,2380,20231031,14.50,3420,-20.32,20240102,2525,7.92,20240318,4190,-34.96,20231218,2380,14.50,20231031,3.01,N,036710,500,241 억,,8628625,N,N,0,N,00,N
20240329,090422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2660,-20,5,-0.75,1897250,711,1.45,2700,2700,2660,3480,1880,2680,2668.42,17.85,0,-574,2730,2705,2675,2650,2620,2717,2662,242,800,500,1920,5,1,48350145,1286,-1.39,1.01,12,0.00,-1917.00,2644.00,4190,20231218,-36.52,2380,20231031,11.76,3420,-22.22,20240102,2525,5.35,20240318,4190,-36.52,20231218,2380,11.76,20231031,3.01,N,036710,500,241 억,,8628625,N,N,0,N,00,N
20240328,160427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2680,10,2,0.37,129520905,48484,57.46,2670,2700,2645,3470,1870,2670,2671.41,17.84,0,4357,2786,2727,2681,2622,2576,2705,2600,242,800,500,1920,5,1,48350145,1296,4.17,0.59,12,0.10,643.00,4558.00,4190,20231218,-36.04,2380,20231031,12.61,3420,-21.64,20240102,2525,6.14,20240318,4190,-36.04,20231218,2380,12.61,20231031,3.01,N,036710,500,241 억,,8624269,N,N,0,N,00,N
20240328,150427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2660,-10,5,-0.37,122741785,45941,54.45,2670,2700,2645,3470,1870,2670,2671.73,17.84,0,4191,2786,2727,2681,2622,2576,2705,2600,242,800,500,1920,5,1,48350145,1286,4.14,0.58,12,0.10,643.00,4558.00,4190,20231218,-36.52,2380,20231031,11.76,3420,-22.22,20240102,2525,5.35,20240318,4190,-36.52,20231218,2380,11.76,20231031,3.01,N,036710,500,241 억,,8624269,N,N,0,N,00,N
20240328,140423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2675,5,2,0.19,111121815,41583,49.28,2670,2700,2645,3470,1870,2670,2672.29,17.84,0,5596,2786,2727,2681,2622,2576,2705,2600,242,800,500,1920,5,1,48350145,1293,4.16,0.59,12,0.09,643.00,4558.00,4190,20231218,-36.16,2380,20231031,12.39,3420,-21.78,20240102,2525,5.94,20240318,4190,-36.16,20231218,2380,12.39,20231031,3.01,N,036710,500,241 억,,8624269,N,N,0,N,00,N
20240328,130419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2680,10,2,0.37,101214760,37869,44.88,2670,2700,2645,3470,1870,2670,2672.76,17.84,0,5443,2786,2727,2681,2622,2576,2705,2600,242,800,500,1920,5,1,48350145,1296,4.17,0.59,12,0.08,643.00,4558.00,4190,20231218,-36.04,2380,20231031,12.61,3420,-21.64,20240102,2525,6.14,20240318,4190,-36.04,20231218,2380,12.61,20231031,3.01,N,036710,500,241 억,,8624269,N,N,0,N,00,N
20240328,120425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2690,20,2,0.75,98853230,36986,43.83,2670,2700,2645,3470,1870,2670,2672.72,17.84,0,5775,2786,2727,2681,2622,2576,2705,2600,242,800,500,1920,5,1,48350145,1301,4.18,0.59,12,0.08,643.00,4558.00,4190,20231218,-35.80,2380,20231031,13.03,3420,-21.35,20240102,2525,6.53,20240318,4190,-35.80,20231218,2380,13.03,20231031,3.01,N,036710,500,241 억,,8624269,N,N,0,N,00,N
20240328,110422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2695,25,2,0.94,73845465,27690,32.82,2670,2700,2645,3470,1870,2670,2666.86,17.84,0,7019,2786,2727,2681,2622,2576,2705,2600,242,800,500,1920,5,1,48350145,1303,4.19,0.59,12,0.06,643.00,4558.00,4190,20231218,-35.68,2380,20231031,13.24,3420,-21.20,20240102,2525,6.73,20240318,4190,-35.68,20231218,2380,13.24,20231031,3.01,N,036710,500,241 억,,8624269,N,N,0,N,00,N
20240328,100424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2680,10,2,0.37,34681700,13044,15.46,2670,2690,2645,3470,1870,2670,2658.82,17.84,0,7528,2786,2727,2681,2622,2576,2705,2600,242,800,500,1920,5,1,48350145,1296,4.17,0.59,12,0.03,643.00,4558.00,4190,20231218,-36.04,2380,20231031,12.61,3420,-21.64,20240102,2525,6.14,20240318,4190,-36.04,20231218,2380,12.61,20231031,3.01,N,036710,500,241 억,,8624269,N,N,0,N,00,N
20240328,090431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2670,0,3,0.00,80000,30,0.04,2670,2670,2650,3470,1870,2670,2666.67,17.84,0,-3,2786,2727,2681,2622,2576,2705,2600,242,800,500,1920,5,1,48350145,1291,4.15,0.59,12,0.00,643.00,4558.00,4190,20231218,-36.28,2380,20231031,12.18,3420,-21.93,20240102,2525,5.74,20240318,4190,-36.28,20231218,2380,12.18,20231031,3.01,N,036710,500,241 억,,8624269,N,N,0,N,00,N
20240327,160428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2670,-15,5,-0.56,223698460,84063,69.89,2740,2740,2635,3490,1880,2685,2661.08,17.87,0,-15013,2751,2717,2681,2647,2611,2735,2665,242,805,500,1930,5,1,48350145,1291,4.15,0.59,12,0.17,643.00,4558.00,4190,20231218,-36.28,2380,20231031,12.18,3420,-21.93,20240102,2525,5.74,20240318,4190,-36.28,20231218,2380,12.18,20231031,3.01,N,036710,500,241 억,,8639283,N,N,0,N,00,N
20240327,150429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2660,-25,5,-0.93,201790715,75823,63.04,2740,2740,2635,3490,1880,2685,2661.34,17.87,0,-15481,2751,2717,2681,2647,2611,2735,2665,242,805,500,1930,5,1,48350145,1286,4.14,0.58,12,0.16,643.00,4558.00,4190,20231218,-36.52,2380,20231031,11.76,3420,-22.22,20240102,2525,5.35,20240318,4190,-36.52,20231218,2380,11.76,20231031,3.01,N,036710,500,241 억,,8639283,N,N,0,N,00,N
20240327,140431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2645,-40,5,-1.49,183065305,68805,57.20,2740,2740,2635,3490,1880,2685,2660.64,17.87,0,-12680,2751,2717,2681,2647,2611,2735,2665,242,805,500,1930,5,1,48350145,1279,4.11,0.58,12,0.14,643.00,4558.00,4190,20231218,-36.87,2380,20231031,11.13,3420,-22.66,20240102,2525,4.75,20240318,4190,-36.87,20231218,2380,11.13,20231031,3.01,N,036710,500,241 억,,8639283,N,N,0,N,00,N
20240327,130431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2650,-35,5,-1.30,138459875,51917,43.16,2740,2740,2640,3490,1880,2685,2666.95,17.87,0,-13742,2751,2717,2681,2647,2611,2735,2665,242,805,500,1930,5,1,48350145,1281,4.12,0.58,12,0.11,643.00,4558.00,4190,20231218,-36.75,2380,20231031,11.34,3420,-22.51,20240102,2525,4.95,20240318,4190,-36.75,20231218,2380,11.34,20231031,3.01,N,036710,500,241 억,,8639283,N,N,0,N,00,N
20240327,120430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2670,-15,5,-0.56,128561885,48187,40.06,2740,2740,2640,3490,1880,2685,2667.98,17.87,0,-13943,2751,2717,2681,2647,2611,2735,2665,242,805,500,1930,5,1,48350145,1291,4.15,0.59,12,0.10,643.00,4558.00,4190,20231218,-36.28,2380,20231031,12.18,3420,-21.93,20240102,2525,5.74,20240318,4190,-36.28,20231218,2380,12.18,20231031,3.01,N,036710,500,241 억,,8639283,N,N,0,N,00,N
20240327,110429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2645,-40,5,-1.49,92127590,34444,28.63,2740,2740,2645,3490,1880,2685,2674.71,17.87,0,-11231,2751,2717,2681,2647,2611,2735,2665,242,805,500,1930,5,1,48350145,1279,4.11,0.58,12,0.07,643.00,4558.00,4190,20231218,-36.87,2380,20231031,11.13,3420,-22.66,20240102,2525,4.75,20240318,4190,-36.87,20231218,2380,11.13,20231031,3.01,N,036710,500,241 억,,8639283,N,N,0,N,00,N
20240327,100425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2675,-10,5,-0.37,56582485,21068,17.51,2740,2740,2655,3490,1880,2685,2685.71,17.87,0,-3054,2751,2717,2681,2647,2611,2735,2665,242,805,500,1930,5,1,48350145,1293,4.16,0.59,12,0.04,643.00,4558.00,4190,20231218,-36.16,2380,20231031,12.39,3420,-21.78,20240102,2525,5.94,20240318,4190,-36.16,20231218,2380,12.39,20231031,3.01,N,036710,500,241 억,,8639283,N,N,0,N,00,N
20240327,090430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2685,0,3,0.00,16970835,6233,5.18,2740,2740,2685,3490,1880,2685,2722.74,17.87,0,-3817,2751,2717,2681,2647,2611,2735,2665,242,805,500,1930,5,1,48350145,1298,4.18,0.59,12,0.01,643.00,4558.00,4190,20231218,-35.92,2380,20231031,12.82,3420,-21.49,20240102,2525,6.34,20240318,4190,-35.92,20231218,2380,12.82,20231031,3.01,N,036710,500,241 억,,8639283,N,N,0,N,00,N
20240326,160358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2685,0,3,0.00,320346820,119786,146.58,2660,2715,2645,3490,1880,2685,2674.33,17.86,0,4371,2758,2721,2693,2656,2628,2707,2642,242,805,500,1930,5,1,48350145,1298,4.18,0.59,12,0.25,643.00,4558.00,4190,20231218,-35.92,2380,20231031,12.82,3420,-21.49,20240102,2525,6.34,20240318,4190,-35.92,20231218,2380,12.82,20231031,2.98,N,036710,500,241 억,,8634911,N,N,0,N,00,N
20240326,150423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2665,-20,5,-0.74,300158775,112234,137.34,2660,2715,2645,3490,1880,2685,2674.40,17.86,0,6385,2758,2721,2693,2656,2628,2707,2642,242,805,500,1930,5,1,48350145,1289,4.14,0.58,12,0.23,643.00,4558.00,4190,20231218,-36.40,2380,20231031,11.97,3420,-22.08,20240102,2525,5.54,20240318,4190,-36.40,20231218,2380,11.97,20231031,2.98,N,036710,500,241 억,,8634911,N,N,0,N,00,N
20240326,140422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2690,5,2,0.19,148126090,55118,67.45,2660,2715,2660,3490,1880,2685,2687.44,17.86,0,1502,2758,2721,2693,2656,2628,2707,2642,242,805,500,1930,5,1,48350145,1301,4.18,0.59,12,0.11,643.00,4558.00,4190,20231218,-35.80,2380,20231031,13.03,3420,-21.35,20240102,2525,6.53,20240318,4190,-35.80,20231218,2380,13.03,20231031,2.98,N,036710,500,241 억,,8634911,N,N,0,N,00,N
20240326,130420,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2685,0,3,0.00,136613555,50827,62.20,2660,2715,2660,3490,1880,2685,2687.81,17.86,0,-322,2758,2721,2693,2656,2628,2707,2642,242,805,500,1930,5,1,48350145,1298,4.18,0.59,12,0.11,643.00,4558.00,4190,20231218,-35.92,2380,20231031,12.82,3420,-21.49,20240102,2525,6.34,20240318,4190,-35.92,20231218,2380,12.82,20231031,2.98,N,036710,500,241 억,,8634911,N,N,0,N,00,N
20240326,120422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2695,10,2,0.37,103267485,38425,47.02,2660,2715,2660,3490,1880,2685,2687.51,17.86,0,-1057,2758,2721,2693,2656,2628,2707,2642,242,805,500,1930,5,1,48350145,1303,4.19,0.59,12,0.08,643.00,4558.00,4190,20231218,-35.68,2380,20231031,13.24,3420,-21.20,20240102,2525,6.73,20240318,4190,-35.68,20231218,2380,13.24,20231031,2.98,N,036710,500,241 억,,8634911,N,N,0,N,00,N
20240326,110416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2690,5,2,0.19,85754605,31903,39.04,2660,2715,2660,3490,1880,2685,2687.98,17.86,0,-1594,2758,2721,2693,2656,2628,2707,2642,242,805,500,1930,5,1,48350145,1301,4.18,0.59,12,0.07,643.00,4558.00,4190,20231218,-35.80,2380,20231031,13.03,3420,-21.35,20240102,2525,6.53,20240318,4190,-35.80,20231218,2380,13.03,20231031,2.98,N,036710,500,241 억,,8634911,N,N,0,N,00,N
20240326,100424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2700,15,2,0.56,37388490,13932,17.05,2660,2715,2660,3490,1880,2685,2683.64,17.86,0,-252,2758,2721,2693,2656,2628,2707,2642,242,805,500,1930,5,1,48350145,1305,4.20,0.59,12,0.03,643.00,4558.00,4190,20231218,-35.56,2380,20231031,13.45,3420,-21.05,20240102,2525,6.93,20240318,4190,-35.56,20231218,2380,13.45,20231031,2.98,N,036710,500,241 억,,8634911,N,N,0,N,00,N
20240326,090421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2665,-20,5,-0.74,9960885,3737,4.57,2660,2685,2660,3490,1880,2685,2665.47,17.86,0,981,2758,2721,2693,2656,2628,2707,2642,242,805,500,1930,5,1,48350145,1289,4.14,0.58,12,0.01,643.00,4558.00,4190,20231218,-36.40,2380,20231031,11.97,3420,-22.08,20240102,2525,5.54,20240318,4190,-36.40,20231218,2380,11.97,20231031,2.98,N,036710,500,241 억,,8634911,N,N,0,N,00,N
20240325,160435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2685,-30,5,-1.10,217992120,81300,85.91,2715,2730,2665,3525,1905,2715,2681.33,17.90,0,-20802,2798,2756,2708,2666,2618,2732,2642,242,810,500,1950,5,1,48350145,1298,4.18,0.59,12,0.17,643.00,4558.00,4190,20231218,-35.92,2380,20231031,12.82,3420,-21.49,20240102,2525,6.34,20240318,4190,-35.92,20231218,2380,12.82,20231031,2.96,N,036710,500,241 억,,8655714,N,N,0,N,00,N
20240325,150438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2670,-45,5,-1.66,198612900,74057,78.25,2715,2730,2665,3525,1905,2715,2681.89,17.90,0,-16150,2798,2756,2708,2666,2618,2732,2642,242,810,500,1950,5,1,48350145,1291,4.15,0.59,12,0.15,643.00,4558.00,4190,20231218,-36.28,2380,20231031,12.18,3420,-21.93,20240102,2525,5.74,20240318,4190,-36.28,20231218,2380,12.18,20231031,2.96,N,036710,500,241 억,,8655714,N,N,0,N,00,N
20240325,140437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2675,-40,5,-1.47,141231295,52602,55.58,2715,2730,2675,3525,1905,2715,2684.90,17.90,0,-10394,2798,2756,2708,2666,2618,2732,2642,242,810,500,1950,5,1,48350145,1293,4.16,0.59,12,0.11,643.00,4558.00,4190,20231218,-36.16,2380,20231031,12.39,3420,-21.78,20240102,2525,5.94,20240318,4190,-36.16,20231218,2380,12.39,20231031,2.96,N,036710,500,241 억,,8655714,N,N,0,N,00,N
20240325,130437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2685,-30,5,-1.10,99776330,37131,39.24,2715,2730,2675,3525,1905,2715,2687.14,17.90,0,-8718,2798,2756,2708,2666,2618,2732,2642,242,810,500,1950,5,1,48350145,1298,4.18,0.59,12,0.08,643.00,4558.00,4190,20231218,-35.92,2380,20231031,12.82,3420,-21.49,20240102,2525,6.34,20240318,4190,-35.92,20231218,2380,12.82,20231031,2.96,N,036710,500,241 억,,8655714,N,N,0,N,00,N
20240325,120442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2680,-35,5,-1.29,86969120,32361,34.19,2715,2730,2675,3525,1905,2715,2687.47,17.90,0,-7873,2798,2756,2708,2666,2618,2732,2642,242,810,500,1950,5,1,48350145,1296,4.17,0.59,12,0.07,643.00,4558.00,4190,20231218,-36.04,2380,20231031,12.61,3420,-21.64,20240102,2525,6.14,20240318,4190,-36.04,20231218,2380,12.61,20231031,2.96,N,036710,500,241 억,,8655714,N,N,0,N,00,N
20240325,110438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2680,-35,5,-1.29,71350625,26546,28.05,2715,2730,2675,3525,1905,2715,2687.81,17.90,0,-6768,2798,2756,2708,2666,2618,2732,2642,242,810,500,1950,5,1,48350145,1296,4.17,0.59,12,0.05,643.00,4558.00,4190,20231218,-36.04,2380,20231031,12.61,3420,-21.64,20240102,2525,6.14,20240318,4190,-36.04,20231218,2380,12.61,20231031,2.96,N,036710,500,241 억,,8655714,N,N,0,N,00,N
20240325,100437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2695,-20,5,-0.74,41272475,15339,16.21,2715,2730,2675,3525,1905,2715,2690.69,17.90,0,-5364,2798,2756,2708,2666,2618,2732,2642,242,810,500,1950,5,1,48350145,1303,4.19,0.59,12,0.03,643.00,4558.00,4190,20231218,-35.68,2380,20231031,13.24,3420,-21.20,20240102,2525,6.73,20240318,4190,-35.68,20231218,2380,13.24,20231031,2.96,N,036710,500,241 억,,8655714,N,N,0,N,00,N
20240325,090439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2720,5,2,0.18,1807070,666,0.70,2715,2730,2700,3525,1905,2715,2713.32,17.90,0,-123,2798,2756,2708,2666,2618,2732,2642,242,810,500,1950,5,1,48350145,1315,4.23,0.60,12,0.00,643.00,4558.00,4190,20231218,-35.08,2380,20231031,14.29,3420,-20.47,20240102,2525,7.72,20240318,4190,-35.08,20231218,2380,14.29,20231031,2.96,N,036710,500,241 억,,8655714,N,N,0,N,00,N
20240322,160437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2715,-15,5,-0.55,254818500,94572,24.22,2750,2750,2660,3545,1915,2730,2694.44,17.95,0,-20839,2903,2816,2733,2646,2563,2860,2690,242,815,500,1960,5,1,48350145,1313,4.22,0.60,12,0.20,643.00,4558.00,4190,20231218,-35.20,2380,20231031,14.08,3420,-20.61,20240102,2525,7.52,20240318,4190,-35.20,20231218,2380,14.08,20231031,3.00,N,036710,500,241 억,,8676455,N,N,0,N,00,N
20240322,150440,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2695,-35,5,-1.28,215404165,79920,20.46,2750,2750,2660,3545,1915,2730,2695.25,17.95,0,-16170,2903,2816,2733,2646,2563,2860,2690,242,815,500,1960,5,1,48350145,1303,4.19,0.59,12,0.17,643.00,4558.00,4190,20231218,-35.68,2380,20231031,13.24,3420,-21.20,20240102,2525,6.73,20240318,4190,-35.68,20231218,2380,13.24,20231031,3.00,N,036710,500,241 억,,8676455,N,N,0,N,00,N
20240322,140435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2710,-20,5,-0.73,202980750,75318,19.29,2750,2750,2660,3545,1915,2730,2694.98,17.95,0,-15142,2903,2816,2733,2646,2563,2860,2690,242,815,500,1960,5,1,48350145,1310,4.21,0.59,12,0.16,643.00,4558.00,4190,20231218,-35.32,2380,20231031,13.87,3420,-20.76,20240102,2525,7.33,20240318,4190,-35.32,20231218,2380,13.87,20231031,3.00,N,036710,500,241 억,,8676455,N,N,0,N,00,N
20240322,130437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2675,-55,5,-2.01,190175825,70582,18.07,2750,2750,2660,3545,1915,2730,2694.40,17.95,0,-13490,2903,2816,2733,2646,2563,2860,2690,242,815,500,1960,5,1,48350145,1293,4.16,0.59,12,0.15,643.00,4558.00,4190,20231218,-36.16,2380,20231031,12.39,3420,-21.78,20240102,2525,5.94,20240318,4190,-36.16,20231218,2380,12.39,20231031,3.00,N,036710,500,241 억,,8676455,N,N,0,N,00,N
20240322,120432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2675,-55,5,-2.01,165991785,61530,15.76,2750,2750,2670,3545,1915,2730,2697.74,17.95,0,-12782,2903,2816,2733,2646,2563,2860,2690,242,815,500,1960,5,1,48350145,1293,4.16,0.59,12,0.13,643.00,4558.00,4190,20231218,-36.16,2380,20231031,12.39,3420,-21.78,20240102,2525,5.94,20240318,4190,-36.16,20231218,2380,12.39,20231031,3.00,N,036710,500,241 억,,8676455,N,N,0,N,00,N
20240322,110439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2675,-55,5,-2.01,156665695,58042,14.86,2750,2750,2675,3545,1915,2730,2699.18,17.95,0,-11064,2903,2816,2733,2646,2563,2860,2690,242,815,500,1960,5,1,48350145,1293,4.16,0.59,12,0.12,643.00,4558.00,4190,20231218,-36.16,2380,20231031,12.39,3420,-21.78,20240102,2525,5.94,20240318,4190,-36.16,20231218,2380,12.39,20231031,3.00,N,036710,500,241 억,,8676455,N,N,0,N,00,N
20240322,100434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2710,-20,5,-0.73,93843935,34686,8.88,2750,2750,2690,3545,1915,2730,2705.53,17.95,0,-1358,2903,2816,2733,2646,2563,2860,2690,242,815,500,1960,5,1,48350145,1310,4.21,0.59,12,0.07,643.00,4558.00,4190,20231218,-35.32,2380,20231031,13.87,3420,-20.76,20240102,2525,7.33,20240318,4190,-35.32,20231218,2380,13.87,20231031,3.00,N,036710,500,241 억,,8676455,N,N,0,N,00,N
20240322,090433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2710,-20,5,-0.73,19998350,7370,1.89,2750,2750,2700,3545,1915,2730,2713.48,17.95,0,-1219,2903,2816,2733,2646,2563,2860,2690,242,815,500,1960,5,1,48350145,1310,4.21,0.59,12,0.02,643.00,4558.00,4190,20231218,-35.32,2380,20231031,13.87,3420,-20.76,20240102,2525,7.33,20240318,4190,-35.32,20231218,2380,13.87,20231031,3.00,N,036710,500,241 억,,8676455,N,N,0,N,00,N
20240321,160433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2730,75,2,2.82,1067108995,390275,594.90,2715,2820,2650,3450,1860,2655,2734.30,17.85,0,42762,2698,2676,2633,2611,2568,2687,2622,242,795,500,1910,5,1,48350145,1320,4.25,0.60,12,0.81,643.00,4558.00,4190,20231218,-34.84,2380,20231031,14.71,3420,-20.18,20240102,2525,8.12,20240318,4190,-34.84,20231218,2380,14.71,20231031,3.00,N,036710,500,241 억,,8628345,N,N,0,N,00,N
20240321,150434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2740,85,2,3.20,1010531780,369598,563.38,2715,2820,2650,3450,1860,2655,2734.14,17.85,0,44890,2698,2676,2633,2611,2568,2687,2622,242,795,500,1910,5,1,48350145,1325,4.26,0.60,12,0.76,643.00,4558.00,4190,20231218,-34.61,2380,20231031,15.13,3420,-19.88,20240102,2525,8.51,20240318,4190,-34.61,20231218,2380,15.13,20231031,3.00,N,036710,500,241 억,,8628345,N,N,0,N,00,N
20240321,140434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2765,110,2,4.14,759503945,278522,424.55,2715,2820,2650,3450,1860,2655,2726.91,17.85,0,19257,2698,2676,2633,2611,2568,2687,2622,242,795,500,1910,5,1,48350145,1337,4.30,0.61,12,0.58,643.00,4558.00,4190,20231218,-34.01,2380,20231031,16.18,3420,-19.15,20240102,2525,9.50,20240318,4190,-34.01,20231218,2380,16.18,20231031,3.00,N,036710,500,241 억,,8628345,N,N,0,N,00,N
20240321,130431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2680,25,2,0.94,211231880,78736,120.02,2715,2720,2650,3450,1860,2655,2682.79,17.85,0,-6017,2698,2676,2633,2611,2568,2687,2622,242,795,500,1910,5,1,48350145,1296,4.17,0.59,12,0.16,643.00,4558.00,4190,20231218,-36.04,2380,20231031,12.61,3420,-21.64,20240102,2525,6.14,20240318,4190,-36.04,20231218,2380,12.61,20231031,3.00,N,036710,500,241 억,,8628345,N,N,0,N,00,N
20240321,120433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2695,40,2,1.51,189822145,70754,107.85,2715,2720,2650,3450,1860,2655,2682.85,17.85,0,-6249,2698,2676,2633,2611,2568,2687,2622,242,795,500,1910,5,1,48350145,1303,4.19,0.59,12,0.15,643.00,4558.00,4190,20231218,-35.68,2380,20231031,13.24,3420,-21.20,20240102,2525,6.73,20240318,4190,-35.68,20231218,2380,13.24,20231031,3.00,N,036710,500,241 억,,8628345,N,N,0,N,00,N
20240321,110433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2700,45,2,1.69,148876075,55571,84.71,2715,2720,2650,3450,1860,2655,2679.03,17.85,0,-598,2698,2676,2633,2611,2568,2687,2622,242,795,500,1910,5,1,48350145,1305,4.20,0.59,12,0.11,643.00,4558.00,4190,20231218,-35.56,2380,20231031,13.45,3420,-21.05,20240102,2525,6.93,20240318,4190,-35.56,20231218,2380,13.45,20231031,3.00,N,036710,500,241 억,,8628345,N,N,0,N,00,N
20240321,100433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2675,20,2,0.75,86714610,32365,49.33,2715,2720,2650,3450,1860,2655,2679.27,17.85,0,-5050,2698,2676,2633,2611,2568,2687,2622,242,795,500,1910,5,1,48350145,1293,4.16,0.59,12,0.07,643.00,4558.00,4190,20231218,-36.16,2380,20231031,12.39,3420,-21.78,20240102,2525,5.94,20240318,4190,-36.16,20231218,2380,12.39,20231031,3.00,N,036710,500,241 억,,8628345,N,N,0,N,00,N
20240321,090435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2655,0,3,0.00,19427300,7249,11.05,2715,2715,2655,3450,1860,2655,2680.01,17.85,0,-3140,2698,2676,2633,2611,2568,2687,2622,242,795,500,1910,5,1,48350145,1284,4.13,0.58,12,0.01,643.00,4558.00,4190,20231218,-36.63,2380,20231031,11.55,3420,-22.37,20240102,2525,5.15,20240318,4190,-36.63,20231218,2380,11.55,20231031,3.00,N,036710,500,241 억,,8628345,N,N,0,N,00,N
20240320,160430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2655,20,2,0.76,167759685,63828,68.76,2630,2655,2590,3425,1845,2635,2628.31,17.83,0,8273,2718,2676,2608,2566,2498,2697,2587,242,790,500,1890,5,1,48350145,1284,4.13,0.58,12,0.13,643.00,4558.00,4190,20231218,-36.63,2380,20231031,11.55,3420,-22.37,20240102,2525,5.15,20240318,4190,-36.63,20231218,2380,11.55,20231031,3.06,N,036710,500,241 억,,8620071,N,N,0,N,00,N
20240320,150431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2635,0,3,0.00,160669330,61152,65.88,2630,2655,2590,3425,1845,2635,2627.38,17.83,0,8369,2718,2676,2608,2566,2498,2697,2587,242,790,500,1890,5,1,48350145,1274,4.10,0.58,12,0.13,643.00,4558.00,4190,20231218,-37.11,2380,20231031,10.71,3420,-22.95,20240102,2525,4.36,20240318,4190,-37.11,20231218,2380,10.71,20231031,3.06,N,036710,500,241 억,,8620071,N,N,0,N,00,N
20240320,140435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2635,0,3,0.00,113695895,43382,46.74,2630,2655,2590,3425,1845,2635,2620.81,17.83,0,3220,2718,2676,2608,2566,2498,2697,2587,242,790,500,1890,5,1,48350145,1274,4.10,0.58,12,0.09,643.00,4558.00,4190,20231218,-37.11,2380,20231031,10.71,3420,-22.95,20240102,2525,4.36,20240318,4190,-37.11,20231218,2380,10.71,20231031,3.06,N,036710,500,241 억,,8620071,N,N,0,N,00,N
20240320,130436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2635,0,3,0.00,83097395,31797,34.26,2630,2645,2590,3425,1845,2635,2613.37,17.83,0,2053,2718,2676,2608,2566,2498,2697,2587,242,790,500,1890,5,1,48350145,1274,4.10,0.58,12,0.07,643.00,4558.00,4190,20231218,-37.11,2380,20231031,10.71,3420,-22.95,20240102,2525,4.36,20240318,4190,-37.11,20231218,2380,10.71,20231031,3.06,N,036710,500,241 억,,8620071,N,N,0,N,00,N
20240320,120434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2625,-10,5,-0.38,62961015,24130,26.00,2630,2645,2590,3425,1845,2635,2609.24,17.83,0,-605,2718,2676,2608,2566,2498,2697,2587,242,790,500,1890,5,1,48350145,1269,4.08,0.58,12,0.05,643.00,4558.00,4190,20231218,-37.35,2380,20231031,10.29,3420,-23.25,20240102,2525,3.96,20240318,4190,-37.35,20231218,2380,10.29,20231031,3.06,N,036710,500,241 억,,8620071,N,N,0,N,00,N
20240320,110433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2610,-25,5,-0.95,39233170,15087,16.25,2630,2630,2590,3425,1845,2635,2600.46,17.83,0,-747,2718,2676,2608,2566,2498,2697,2587,242,790,500,1890,5,1,48350145,1262,4.06,0.57,12,0.03,643.00,4558.00,4190,20231218,-37.71,2380,20231031,9.66,3420,-23.68,20240102,2525,3.37,20240318,4190,-37.71,20231218,2380,9.66,20231031,3.06,N,036710,500,241 억,,8620071,N,N,0,N,00,N
20240320,100430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2590,-45,5,-1.71,17067555,6561,7.07,2630,2630,2590,3425,1845,2635,2601.36,17.83,0,-1073,2718,2676,2608,2566,2498,2697,2587,242,790,500,1890,5,1,48350145,1252,4.03,0.57,12,0.01,643.00,4558.00,4190,20231218,-38.19,2380,20231031,8.82,3420,-24.27,20240102,2525,2.57,20240318,4190,-38.19,20231218,2380,8.82,20231031,3.06,N,036710,500,241 억,,8620071,N,N,0,N,00,N
20240320,090428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2625,-10,5,-0.38,467810,178,0.19,2630,2630,2625,3425,1845,2635,2628.15,17.83,0,82,2718,2676,2608,2566,2498,2697,2587,242,790,500,1890,5,1,48350145,1269,4.08,0.58,12,0.00,643.00,4558.00,4190,20231218,-37.35,2380,20231031,10.29,3420,-23.25,20240102,2525,3.96,20240318,4190,-37.35,20231218,2380,10.29,20231031,3.06,N,036710,500,241 억,,8620071,N,N,0,N,00,N
20240319,160425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2635,20,2,0.76,237880975,92475,76.73,2605,2650,2540,3395,1835,2615,2572.38,17.84,0,-3470,2688,2651,2588,2551,2488,2670,2570,242,780,500,1880,5,1,48350145,1274,4.10,0.58,12,0.19,643.00,4558.00,4190,20231218,-37.11,2380,20231031,10.71,3420,-22.95,20240102,2525,4.36,20240318,4190,-37.11,20231218,2380,10.71,20231031,3.08,N,036710,500,241 억,,8623542,N,N,0,N,00,N
20240319,150432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2575,-40,5,-1.53,201186565,78383,65.04,2605,2650,2540,3395,1835,2615,2566.71,17.84,0,1292,2688,2651,2588,2551,2488,2670,2570,242,780,500,1880,5,1,48350145,1245,4.00,0.56,12,0.16,643.00,4558.00,4190,20231218,-38.54,2380,20231031,8.19,3420,-24.71,20240102,2525,1.98,20240318,4190,-38.54,20231218,2380,8.19,20231031,3.08,N,036710,500,241 억,,8623542,N,N,0,N,00,N
20240319,140432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2550,-65,5,-2.49,168885440,65767,54.57,2605,2650,2540,3395,1835,2615,2567.94,17.84,0,3390,2688,2651,2588,2551,2488,2670,2570,242,780,500,1880,5,1,48350145,1233,3.97,0.56,12,0.14,643.00,4558.00,4190,20231218,-39.14,2380,20231031,7.14,3420,-25.44,20240102,2525,0.99,20240318,4190,-39.14,20231218,2380,7.14,20231031,3.08,N,036710,500,241 억,,8623542,N,N,0,N,00,N
20240319,130406,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2550,-65,5,-2.49,163805995,63776,52.92,2605,2650,2540,3395,1835,2615,2568.46,17.84,0,3277,2688,2651,2588,2551,2488,2670,2570,242,780,500,1880,5,1,48350145,1233,3.97,0.56,12,0.13,643.00,4558.00,4190,20231218,-39.14,2380,20231031,7.14,3420,-25.44,20240102,2525,0.99,20240318,4190,-39.14,20231218,2380,7.14,20231031,3.08,N,036710,500,241 억,,8623542,N,N,0,N,00,N
20240319,120430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2570,-45,5,-1.72,129643025,50382,41.81,2605,2650,2545,3395,1835,2615,2573.20,17.84,0,2697,2688,2651,2588,2551,2488,2670,2570,242,780,500,1880,5,1,48350145,1243,4.00,0.56,12,0.10,643.00,4558.00,4190,20231218,-38.66,2380,20231031,7.98,3420,-24.85,20240102,2525,1.78,20240318,4190,-38.66,20231218,2380,7.98,20231031,3.08,N,036710,500,241 억,,8623542,N,N,0,N,00,N
20240319,110430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2575,-40,5,-1.53,128103740,49784,41.31,2605,2650,2545,3395,1835,2615,2573.19,17.84,0,2705,2688,2651,2588,2551,2488,2670,2570,242,780,500,1880,5,1,48350145,1245,4.00,0.56,12,0.10,643.00,4558.00,4190,20231218,-38.54,2380,20231031,8.19,3420,-24.71,20240102,2525,1.98,20240318,4190,-38.54,20231218,2380,8.19,20231031,3.08,N,036710,500,241 억,,8623542,N,N,0,N,00,N
20240319,100431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2580,-35,5,-1.34,39332740,15129,12.55,2605,2650,2570,3395,1835,2615,2599.82,17.84,0,-4234,2688,2651,2588,2551,2488,2670,2570,242,780,500,1880,5,1,48350145,1247,4.01,0.57,12,0.03,643.00,4558.00,4190,20231218,-38.42,2380,20231031,8.40,3420,-24.56,20240102,2525,2.18,20240318,4190,-38.42,20231218,2380,8.40,20231031,3.08,N,036710,500,241 억,,8623542,N,N,0,N,00,N
20240319,090430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2580,-35,5,-1.34,1745230,675,0.56,2605,2610,2580,3395,1835,2615,2585.53,17.84,0,-11,2688,2651,2588,2551,2488,2670,2570,242,780,500,1880,5,1,48350145,1247,4.01,0.57,12,0.00,643.00,4558.00,4190,20231218,-38.42,2380,20231031,8.40,3420,-24.56,20240102,2525,2.18,20240318,4190,-38.42,20231218,2380,8.40,20231031,3.08,N,036710,500,241 억,,8623542,N,N,0,N,00,N
20240318,160427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2615,25,2,0.97,310682935,120420,96.78,2575,2625,2525,3365,1815,2590,2579.96,17.77,0,29854,2696,2642,2601,2547,2506,2622,2527,242,775,500,1860,5,1,48350145,1264,4.07,0.57,12,0.25,643.00,4558.00,4190,20231218,-37.59,2380,20231031,9.87,3420,-23.54,20240102,2525,3.56,20240318,4190,-37.59,20231218,2380,9.87,20231031,3.06,N,036710,500,241 억,,8593689,N,N,0,N,00,N
20240318,150429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2620,30,2,1.16,273784490,106313,85.44,2575,2620,2525,3365,1815,2590,2575.27,17.77,0,28647,2696,2642,2601,2547,2506,2622,2527,242,775,500,1860,5,1,48350145,1267,4.07,0.57,12,0.22,643.00,4558.00,4190,20231218,-37.47,2380,20231031,10.08,3420,-23.39,20240102,2525,3.76,20240318,4190,-37.47,20231218,2380,10.08,20231031,3.06,N,036710,500,241 억,,8593689,N,N,0,N,00,N
20240318,140428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2600,10,2,0.39,238774490,92894,74.66,2575,2605,2525,3365,1815,2590,2570.40,17.77,0,30463,2696,2642,2601,2547,2506,2622,2527,242,775,500,1860,5,1,48350145,1257,4.04,0.57,12,0.19,643.00,4558.00,4190,20231218,-37.95,2380,20231031,9.24,3420,-23.98,20240102,2525,2.97,20240318,4190,-37.95,20231218,2380,9.24,20231031,3.06,N,036710,500,241 억,,8593689,N,N,0,N,00,N
20240318,130428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2600,10,2,0.39,225621315,87832,70.59,2575,2605,2525,3365,1815,2590,2568.78,17.77,0,27323,2696,2642,2601,2547,2506,2622,2527,242,775,500,1860,5,1,48350145,1257,4.04,0.57,12,0.18,643.00,4558.00,4190,20231218,-37.95,2380,20231031,9.24,3420,-23.98,20240102,2525,2.97,20240318,4190,-37.95,20231218,2380,9.24,20231031,3.06,N,036710,500,241 억,,8593689,N,N,0,N,00,N
20240318,120426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2575,-15,5,-0.58,210315590,81915,65.83,2575,2605,2525,3365,1815,2590,2567.49,17.77,0,24973,2696,2642,2601,2547,2506,2622,2527,242,775,500,1860,5,1,48350145,1245,4.00,0.56,12,0.17,643.00,4558.00,4190,20231218,-38.54,2380,20231031,8.19,3420,-24.71,20240102,2525,1.98,20240318,4190,-38.54,20231218,2380,8.19,20231031,3.06,N,036710,500,241 억,,8593689,N,N,0,N,00,N
20240318,110429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2570,-20,5,-0.77,198082325,77165,62.01,2575,2605,2525,3365,1815,2590,2567.00,17.77,0,22269,2696,2642,2601,2547,2506,2622,2527,242,775,500,1860,5,1,48350145,1243,4.00,0.56,12,0.16,643.00,4558.00,4190,20231218,-38.66,2380,20231031,7.98,3420,-24.85,20240102,2525,1.78,20240318,4190,-38.66,20231218,2380,7.98,20231031,3.06,N,036710,500,241 억,,8593689,N,N,0,N,00,N
20240318,100426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2575,-15,5,-0.58,100972490,39167,31.48,2575,2605,2550,3365,1815,2590,2578.00,17.77,0,12892,2696,2642,2601,2547,2506,2622,2527,242,775,500,1860,5,1,48350145,1245,4.00,0.56,12,0.08,643.00,4558.00,4190,20231218,-38.54,2380,20231031,8.19,3420,-24.71,20240102,2550,0.98,20240318,4190,-38.54,20231218,2380,8.19,20231031,3.06,N,036710,500,241 억,,8593689,N,N,0,N,00,N
20240318,090426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2575,-15,5,-0.58,20365275,7914,6.36,2575,2590,2570,3365,1815,2590,2573.32,17.77,0,6649,2696,2642,2601,2547,2506,2622,2527,242,775,500,1860,5,1,48350145,1245,4.00,0.56,12,0.02,643.00,4558.00,4190,20231218,-38.54,2380,20231031,8.19,3420,-24.71,20240102,2560,0.59,20240315,4190,-38.54,20231218,2380,8.19,20231031,3.06,N,036710,500,241 억,,8593689,N,N,0,N,00,N
20240315,160422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2590,-65,5,-2.45,322390200,124369,51.48,2650,2655,2560,3450,1860,2655,2592.21,17.79,0,-9424,2725,2690,2635,2600,2545,2707,2617,242,795,500,1910,5,1,48350145,1252,4.03,0.57,12,0.26,643.00,4558.00,4190,20231218,-38.19,2380,20231031,8.82,3420,-24.27,20240102,2560,1.17,20240315,4190,-38.19,20231218,2380,8.82,20231031,3.08,N,036710,500,241 억,,8603116,N,N,0,N,00,N
20240315,150403,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2605,-50,5,-1.88,278748910,107597,44.54,2650,2655,2560,3450,1860,2655,2590.68,17.79,0,-6058,2725,2690,2635,2600,2545,2707,2617,242,795,500,1910,5,1,48350145,1260,4.05,0.57,12,0.22,643.00,4558.00,4190,20231218,-37.83,2380,20231031,9.45,3420,-23.83,20240102,2560,1.76,20240315,4190,-37.83,20231218,2380,9.45,20231031,3.08,N,036710,500,241 억,,8603116,N,N,0,N,00,N
20240315,140400,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2580,-75,5,-2.82,206784790,79700,32.99,2650,2655,2575,3450,1860,2655,2594.54,17.79,0,-4236,2725,2690,2635,2600,2545,2707,2617,242,795,500,1910,5,1,48350145,1247,4.01,0.57,12,0.16,643.00,4558.00,4190,20231218,-38.42,2380,20231031,8.40,3420,-24.56,20240102,2575,0.19,20240315,4190,-38.42,20231218,2380,8.40,20231031,3.08,N,036710,500,241 억,,8603116,N,N,0,N,00,N
20240315,130425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2595,-60,5,-2.26,175210800,67487,27.94,2650,2655,2575,3450,1860,2655,2596.22,17.79,0,-1696,2725,2690,2635,2600,2545,2707,2617,242,795,500,1910,5,1,48350145,1255,4.04,0.57,12,0.14,643.00,4558.00,4190,20231218,-38.07,2380,20231031,9.03,3420,-24.12,20240102,2575,0.78,20240315,4190,-38.07,20231218,2380,9.03,20231031,3.08,N,036710,500,241 억,,8603116,N,N,0,N,00,N
20240315,120425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2600,-55,5,-2.07,104352700,40104,16.60,2650,2655,2575,3450,1860,2655,2602.05,17.79,0,-976,2725,2690,2635,2600,2545,2707,2617,242,795,500,1910,5,1,48350145,1257,4.04,0.57,12,0.08,643.00,4558.00,4190,20231218,-37.95,2380,20231031,9.24,3420,-23.98,20240102,2575,0.97,20240315,4190,-37.95,20231218,2380,9.24,20231031,3.08,N,036710,500,241 억,,8603116,N,N,0,N,00,N
20240315,110419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2605,-50,5,-1.88,86464810,33220,13.75,2650,2655,2575,3450,1860,2655,2602.79,17.79,0,-905,2725,2690,2635,2600,2545,2707,2617,242,795,500,1910,5,1,48350145,1260,4.05,0.57,12,0.07,643.00,4558.00,4190,20231218,-37.83,2380,20231031,9.45,3420,-23.83,20240102,2575,1.17,20240315,4190,-37.83,20231218,2380,9.45,20231031,3.08,N,036710,500,241 억,,8603116,N,N,0,N,00,N
20240315,100423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2630,-25,5,-0.94,54803890,21099,8.73,2650,2655,2575,3450,1860,2655,2597.46,17.79,0,-872,2725,2690,2635,2600,2545,2707,2617,242,795,500,1910,5,1,48350145,1272,4.09,0.58,12,0.04,643.00,4558.00,4190,20231218,-37.23,2380,20231031,10.50,3420,-23.10,20240102,2575,2.14,20240315,4190,-37.23,20231218,2380,10.50,20231031,3.08,N,036710,500,241 억,,8603116,N,N,0,N,00,N
20240315,090425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2625,-30,5,-1.13,2173760,827,0.34,2650,2650,2625,3450,1860,2655,2628.49,17.79,0,87,2725,2690,2635,2600,2545,2707,2617,242,795,500,1910,5,1,48350145,1269,4.08,0.58,12,0.00,643.00,4558.00,4190,20231218,-37.35,2380,20231031,10.29,3420,-23.25,20240102,2580,1.74,20240314,4190,-37.35,20231218,2380,10.29,20231031,3.08,N,036710,500,241 억,,8603116,N,N,0,N,00,N
20240314,160419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2655,-30,5,-1.12,629484765,241304,237.73,2650,2670,2580,3490,1880,2685,2608.68,17.94,0,-69326,2741,2712,2681,2652,2621,2727,2667,242,805,500,1930,5,1,48350145,1284,4.13,0.58,12,0.50,643.00,4558.00,4190,20231218,-36.63,2380,20231031,11.55,3420,-22.37,20240102,2580,2.91,20240314,4190,-36.63,20231218,2380,11.55,20231031,3.08,N,036710,500,241 억,,8672344,N,N,0,N,00,N
20240314,150421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2635,-50,5,-1.86,571215085,219309,216.06,2650,2670,2580,3490,1880,2685,2604.61,17.94,0,-64846,2741,2712,2681,2652,2621,2727,2667,242,805,500,1930,5,1,48350145,1274,4.10,0.58,12,0.45,643.00,4558.00,4190,20231218,-37.11,2380,20231031,10.71,3420,-22.95,20240102,2580,2.13,20240314,4190,-37.11,20231218,2380,10.71,20231031,3.08,N,036710,500,241 억,,8672344,N,N,0,N,00,N
20240314,140421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2585,-100,5,-3.72,495577250,190385,187.57,2650,2670,2580,3490,1880,2685,2603.03,17.94,0,-59599,2741,2712,2681,2652,2621,2727,2667,242,805,500,1930,5,1,48350145,1250,4.02,0.57,12,0.39,643.00,4558.00,4190,20231218,-38.31,2380,20231031,8.61,3420,-24.42,20240102,2580,0.19,20240314,4190,-38.31,20231218,2380,8.61,20231031,3.08,N,036710,500,241 억,,8672344,N,N,0,N,00,N
20240314,130421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2600,-85,5,-3.17,463088300,177847,175.22,2650,2670,2580,3490,1880,2685,2603.86,17.94,0,-56764,2741,2712,2681,2652,2621,2727,2667,242,805,500,1930,5,1,48350145,1257,4.04,0.57,12,0.37,643.00,4558.00,4190,20231218,-37.95,2380,20231031,9.24,3420,-23.98,20240102,2580,0.78,20240314,4190,-37.95,20231218,2380,9.24,20231031,3.08,N,036710,500,241 억,,8672344,N,N,0,N,00,N
20240314,120421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2590,-95,5,-3.54,367532495,140889,138.80,2650,2670,2580,3490,1880,2685,2608.67,17.94,0,-51686,2741,2712,2681,2652,2621,2727,2667,242,805,500,1930,5,1,48350145,1252,4.03,0.57,12,0.29,643.00,4558.00,4190,20231218,-38.19,2380,20231031,8.82,3420,-24.27,20240102,2580,0.39,20240314,4190,-38.19,20231218,2380,8.82,20231031,3.08,N,036710,500,241 억,,8672344,N,N,0,N,00,N
20240314,110419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2600,-85,5,-3.17,328735060,125934,124.07,2650,2670,2580,3490,1880,2685,2610.38,17.94,0,-47458,2741,2712,2681,2652,2621,2727,2667,242,805,500,1930,5,1,48350145,1257,4.04,0.57,12,0.26,643.00,4558.00,4190,20231218,-37.95,2380,20231031,9.24,3420,-23.98,20240102,2580,0.78,20240314,4190,-37.95,20231218,2380,9.24,20231031,3.08,N,036710,500,241 억,,8672344,N,N,0,N,00,N
20240314,100423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2630,-55,5,-2.05,112998475,42930,42.29,2650,2670,2620,3490,1880,2685,2632.16,17.94,0,-15730,2741,2712,2681,2652,2621,2727,2667,242,805,500,1930,5,1,48350145,1272,4.09,0.58,12,0.09,643.00,4558.00,4190,20231218,-37.23,2380,20231031,10.50,3420,-23.10,20240102,2605,0.96,20240227,4190,-37.23,20231218,2380,10.50,20231031,3.08,N,036710,500,241 억,,8672344,N,N,0,N,00,N
20240314,090421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2660,-25,5,-0.93,7674845,2894,2.85,2650,2670,2650,3490,1880,2685,2651.99,17.94,0,135,2741,2712,2681,2652,2621,2727,2667,242,805,500,1930,5,1,48350145,1286,4.14,0.58,12,0.01,643.00,4558.00,4190,20231218,-36.52,2380,20231031,11.76,3420,-22.22,20240102,2605,2.11,20240227,4190,-36.52,20231218,2380,11.76,20231031,3.08,N,036710,500,241 억,,8672344,N,N,0,N,00,N
20240313,160417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2685,5,2,0.19,271028325,101126,104.83,2660,2710,2650,3480,1880,2680,2680.11,17.94,0,-1954,2723,2701,2663,2641,2603,2712,2652,242,800,500,1920,5,1,48350145,1298,4.18,0.59,12,0.21,643.00,4558.00,4190,20231218,-35.92,2380,20231031,12.82,3420,-21.49,20240102,2605,3.07,20240227,4190,-35.92,20231218,2380,12.82,20231031,3.14,N,036710,500,241 억,,8674298,N,N,0,N,00,N
20240313,150416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2675,-5,5,-0.19,233551670,87097,90.29,2660,2710,2650,3480,1880,2680,2681.51,17.94,0,187,2723,2701,2663,2641,2603,2712,2652,242,800,500,1920,5,1,48350145,1293,4.16,0.59,12,0.18,643.00,4558.00,4190,20231218,-36.16,2380,20231031,12.39,3420,-21.78,20240102,2605,2.69,20240227,4190,-36.16,20231218,2380,12.39,20231031,3.14,N,036710,500,241 억,,8674298,N,N,0,N,00,N
20240313,140420,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2655,-25,5,-0.93,220836160,82316,85.33,2660,2710,2650,3480,1880,2680,2682.79,17.94,0,625,2723,2701,2663,2641,2603,2712,2652,242,800,500,1920,5,1,48350145,1284,4.13,0.58,12,0.17,643.00,4558.00,4190,20231218,-36.63,2380,20231031,11.55,3420,-22.37,20240102,2605,1.92,20240227,4190,-36.63,20231218,2380,11.55,20231031,3.14,N,036710,500,241 억,,8674298,N,N,0,N,00,N
20240313,130421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2655,-25,5,-0.93,212595695,79216,82.12,2660,2710,2650,3480,1880,2680,2683.75,17.94,0,2728,2723,2701,2663,2641,2603,2712,2652,242,800,500,1920,5,1,48350145,1284,4.13,0.58,12,0.16,643.00,4558.00,4190,20231218,-36.63,2380,20231031,11.55,3420,-22.37,20240102,2605,1.92,20240227,4190,-36.63,20231218,2380,11.55,20231031,3.14,N,036710,500,241 억,,8674298,N,N,0,N,00,N
20240313,120419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2665,-15,5,-0.56,171405085,63724,66.06,2660,2710,2660,3480,1880,2680,2689.80,17.94,0,15449,2723,2701,2663,2641,2603,2712,2652,242,800,500,1920,5,1,48350145,1289,4.14,0.58,12,0.13,643.00,4558.00,4190,20231218,-36.40,2380,20231031,11.97,3420,-22.08,20240102,2605,2.30,20240227,4190,-36.40,20231218,2380,11.97,20231031,3.14,N,036710,500,241 억,,8674298,N,N,0,N,00,N
20240313,110417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2675,-5,5,-0.19,158819445,59003,61.16,2660,2710,2660,3480,1880,2680,2691.72,17.94,0,17165,2723,2701,2663,2641,2603,2712,2652,242,800,500,1920,5,1,48350145,1293,4.16,0.59,12,0.12,643.00,4558.00,4190,20231218,-36.16,2380,20231031,12.39,3420,-21.78,20240102,2605,2.69,20240227,4190,-36.16,20231218,2380,12.39,20231031,3.14,N,036710,500,241 억,,8674298,N,N,0,N,00,N
20240313,100416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2690,10,2,0.37,131840855,48887,50.68,2660,2710,2660,3480,1880,2680,2696.85,17.94,0,20482,2723,2701,2663,2641,2603,2712,2652,242,800,500,1920,5,1,48350145,1301,4.18,0.59,12,0.10,643.00,4558.00,4190,20231218,-35.80,2380,20231031,13.03,3420,-21.35,20240102,2605,3.26,20240227,4190,-35.80,20231218,2380,13.03,20231031,3.14,N,036710,500,241 억,,8674298,N,N,0,N,00,N
20240313,090417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2685,5,2,0.19,4959910,1853,1.92,2660,2685,2660,3480,1880,2680,2676.69,17.94,0,376,2723,2701,2663,2641,2603,2712,2652,242,800,500,1920,5,1,48350145,1298,4.18,0.59,12,0.00,643.00,4558.00,4190,20231218,-35.92,2380,20231031,12.82,3420,-21.49,20240102,2605,3.07,20240227,4190,-35.92,20231218,2380,12.82,20231031,3.14,N,036710,500,241 억,,8674298,N,N,0,N,00,N
20240312,160411,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2680,0,3,0.00,254918830,96322,63.17,2640,2685,2625,3480,1880,2680,2646.51,17.96,0,-7752,2736,2707,2666,2637,2596,2722,2652,242,800,500,1920,5,1,48350145,1296,4.17,0.59,12,0.20,643.00,4558.00,4190,20231218,-36.04,2380,20231031,12.61,3420,-21.64,20240102,2605,2.88,20240227,4190,-36.04,20231218,2380,12.61,20231031,3.15,N,036710,500,241 억,,8682037,N,N,0,N,00,N
20240312,150412,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2645,-35,5,-1.31,230124145,87030,57.08,2640,2685,2625,3480,1880,2680,2644.19,17.96,0,-3962,2736,2707,2666,2637,2596,2722,2652,242,800,500,1920,5,1,48350145,1279,4.11,0.58,12,0.18,643.00,4558.00,4190,20231218,-36.87,2380,20231031,11.13,3420,-22.66,20240102,2605,1.54,20240227,4190,-36.87,20231218,2380,11.13,20231031,3.15,N,036710,500,241 억,,8682037,N,N,0,N,00,N
20240312,140408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2640,-40,5,-1.49,211026725,79827,52.35,2640,2685,2625,3480,1880,2680,2643.55,17.96,0,-2067,2736,2707,2666,2637,2596,2722,2652,242,800,500,1920,5,1,48350145,1276,4.11,0.58,12,0.17,643.00,4558.00,4190,20231218,-36.99,2380,20231031,10.92,3420,-22.81,20240102,2605,1.34,20240227,4190,-36.99,20231218,2380,10.92,20231031,3.15,N,036710,500,241 억,,8682037,N,N,0,N,00,N
20240312,130358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2645,-35,5,-1.31,129812415,49004,32.14,2640,2685,2630,3480,1880,2680,2649.02,17.96,0,-5090,2736,2707,2666,2637,2596,2722,2652,242,800,500,1920,5,1,48350145,1279,4.11,0.58,12,0.10,643.00,4558.00,4190,20231218,-36.87,2380,20231031,11.13,3420,-22.66,20240102,2605,1.54,20240227,4190,-36.87,20231218,2380,11.13,20231031,3.15,N,036710,500,241 억,,8682037,N,N,0,N,00,N
20240312,120414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2650,-30,5,-1.12,107634215,40623,26.64,2640,2685,2630,3480,1880,2680,2649.59,17.96,0,-4879,2736,2707,2666,2637,2596,2722,2652,242,800,500,1920,5,1,48350145,1281,4.12,0.58,12,0.08,643.00,4558.00,4190,20231218,-36.75,2380,20231031,11.34,3420,-22.51,20240102,2605,1.73,20240227,4190,-36.75,20231218,2380,11.34,20231031,3.15,N,036710,500,241 억,,8682037,N,N,0,N,00,N
20240312,110414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2665,-15,5,-0.56,94815320,35793,23.47,2640,2685,2630,3480,1880,2680,2648.99,17.96,0,-5493,2736,2707,2666,2637,2596,2722,2652,242,800,500,1920,5,1,48350145,1289,4.14,0.58,12,0.07,643.00,4558.00,4190,20231218,-36.40,2380,20231031,11.97,3420,-22.08,20240102,2605,2.30,20240227,4190,-36.40,20231218,2380,11.97,20231031,3.15,N,036710,500,241 억,,8682037,N,N,0,N,00,N
20240312,100411,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2660,-20,5,-0.75,65701555,24864,16.31,2640,2680,2630,3480,1880,2680,2642.44,17.96,0,-3479,2736,2707,2666,2637,2596,2722,2652,242,800,500,1920,5,1,48350145,1286,4.14,0.58,12,0.05,643.00,4558.00,4190,20231218,-36.52,2380,20231031,11.76,3420,-22.22,20240102,2605,2.11,20240227,4190,-36.52,20231218,2380,11.76,20231031,3.15,N,036710,500,241 억,,8682037,N,N,0,N,00,N
20240312,090412,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2665,-15,5,-0.56,8428880,3188,2.09,2640,2680,2640,3480,1880,2680,2643.94,17.96,0,-10,2736,2707,2666,2637,2596,2722,2652,242,800,500,1920,5,1,48350145,1289,4.14,0.58,12,0.01,643.00,4558.00,4190,20231218,-36.40,2380,20231031,11.97,3420,-22.08,20240102,2605,2.30,20240227,4190,-36.40,20231218,2380,11.97,20231031,3.15,N,036710,500,241 억,,8682037,N,N,0,N,00,N
20240311,160411,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2680,-35,5,-1.29,401253745,151677,109.18,2660,2695,2625,3525,1905,2715,2644.52,17.88,0,37064,2778,2746,2693,2661,2608,2762,2677,242,810,500,1950,5,1,48350145,1296,4.17,0.59,12,0.31,643.00,4558.00,4190,20231218,-36.04,2380,20231031,12.61,3420,-21.64,20240102,2605,2.88,20240227,4190,-36.04,20231218,2380,12.61,20231031,3.16,N,036710,500,241 억,,8644977,N,N,0,N,00,N
20240311,150411,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2650,-65,5,-2.39,370891830,140300,100.99,2660,2695,2625,3525,1905,2715,2642.55,17.88,0,42439,2778,2746,2693,2661,2608,2762,2677,242,810,500,1950,5,1,48350145,1281,4.12,0.58,12,0.29,643.00,4558.00,4190,20231218,-36.75,2380,20231031,11.34,3420,-22.51,20240102,2605,1.73,20240227,4190,-36.75,20231218,2380,11.34,20231031,3.16,N,036710,500,241 억,,8644977,N,N,0,N,00,N
20240311,140409,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2670,-45,5,-1.66,354723150,134204,96.61,2660,2695,2625,3525,1905,2715,2642.09,17.88,0,41914,2778,2746,2693,2661,2608,2762,2677,242,810,500,1950,5,1,48350145,1291,4.15,0.59,12,0.28,643.00,4558.00,4190,20231218,-36.28,2380,20231031,12.18,3420,-21.93,20240102,2605,2.50,20240227,4190,-36.28,20231218,2380,12.18,20231031,3.16,N,036710,500,241 억,,8644977,N,N,0,N,00,N
20240311,130412,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2645,-70,5,-2.58,296018745,112015,80.63,2660,2695,2625,3525,1905,2715,2641.38,17.88,0,43791,2778,2746,2693,2661,2608,2762,2677,242,810,500,1950,5,1,48350145,1279,4.11,0.58,12,0.23,643.00,4558.00,4190,20231218,-36.87,2380,20231031,11.13,3420,-22.66,20240102,2605,1.54,20240227,4190,-36.87,20231218,2380,11.13,20231031,3.16,N,036710,500,241 억,,8644977,N,N,0,N,00,N
20240311,120413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2650,-65,5,-2.39,285159330,107915,77.68,2660,2695,2625,3525,1905,2715,2641.09,17.88,0,44660,2778,2746,2693,2661,2608,2762,2677,242,810,500,1950,5,1,48350145,1281,4.12,0.58,12,0.22,643.00,4558.00,4190,20231218,-36.75,2380,20231031,11.34,3420,-22.51,20240102,2605,1.73,20240227,4190,-36.75,20231218,2380,11.34,20231031,3.16,N,036710,500,241 억,,8644977,N,N,0,N,00,N
20240311,110409,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2660,-55,5,-2.03,268053295,101458,73.03,2660,2695,2625,3525,1905,2715,2640.57,17.88,0,45664,2778,2746,2693,2661,2608,2762,2677,242,810,500,1950,5,1,48350145,1286,4.14,0.58,12,0.21,643.00,4558.00,4190,20231218,-36.52,2380,20231031,11.76,3420,-22.22,20240102,2605,2.11,20240227,4190,-36.52,20231218,2380,11.76,20231031,3.16,N,036710,500,241 억,,8644977,N,N,0,N,00,N
20240311,100404,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2655,-60,5,-2.21,242154025,91690,66.00,2660,2695,2625,3525,1905,2715,2639.38,17.88,0,46563,2778,2746,2693,2661,2608,2762,2677,242,810,500,1950,5,1,48350145,1284,4.13,0.58,12,0.19,643.00,4558.00,4190,20231218,-36.63,2380,20231031,11.55,3420,-22.37,20240102,2605,1.92,20240227,4190,-36.63,20231218,2380,11.55,20231031,3.16,N,036710,500,241 억,,8644977,N,N,0,N,00,N
20240311,090407,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2630,-85,5,-3.13,62483675,23550,16.95,2660,2695,2630,3525,1905,2715,2647.60,17.88,0,4925,2778,2746,2693,2661,2608,2762,2677,242,810,500,1950,5,1,48350145,1272,4.09,0.58,12,0.05,643.00,4558.00,4190,20231218,-37.23,2380,20231031,10.50,3420,-23.10,20240102,2605,0.96,20240227,4190,-37.23,20231218,2380,10.50,20231031,3.16,N,036710,500,241 억,,8644977,N,N,0,N,00,N
20240308,160409,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2715,25,2,0.93,372059270,138065,124.53,2670,2725,2640,3495,1885,2690,2694.81,17.86,0,11883,2773,2731,2688,2646,2603,2710,2625,242,805,500,1930,5,1,48350145,1313,4.22,0.60,12,0.29,643.00,4558.00,4190,20231218,-35.20,2380,20231031,14.08,3420,-20.61,20240102,2605,4.22,20240227,4190,-35.20,20231218,2380,14.08,20231031,3.15,N,036710,500,241 억,,8633095,N,N,0,N,00,N
20240308,150408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2690,0,3,0.00,247042570,91670,82.68,2670,2725,2640,3495,1885,2690,2694.91,17.86,0,19881,2773,2731,2688,2646,2603,2710,2625,242,805,500,1930,5,1,48350145,1301,4.18,0.59,12,0.19,643.00,4558.00,4190,20231218,-35.80,2380,20231031,13.03,3420,-21.35,20240102,2605,3.26,20240227,4190,-35.80,20231218,2380,13.03,20231031,3.15,N,036710,500,241 억,,8633095,N,N,0,N,00,N
20240308,140407,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2695,5,2,0.19,228752015,84873,76.55,2670,2725,2640,3495,1885,2690,2695.23,17.86,0,21830,2773,2731,2688,2646,2603,2710,2625,242,805,500,1930,5,1,48350145,1303,4.19,0.59,12,0.18,643.00,4558.00,4190,20231218,-35.68,2380,20231031,13.24,3420,-21.20,20240102,2605,3.45,20240227,4190,-35.68,20231218,2380,13.24,20231031,3.15,N,036710,500,241 억,,8633095,N,N,0,N,00,N
20240308,130406,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2690,0,3,0.00,218909505,81212,73.25,2670,2725,2640,3495,1885,2690,2695.53,17.86,0,21297,2773,2731,2688,2646,2603,2710,2625,242,805,500,1930,5,1,48350145,1301,4.18,0.59,12,0.17,643.00,4558.00,4190,20231218,-35.80,2380,20231031,13.03,3420,-21.35,20240102,2605,3.26,20240227,4190,-35.80,20231218,2380,13.03,20231031,3.15,N,036710,500,241 억,,8633095,N,N,0,N,00,N
20240308,120408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2705,15,2,0.56,207625640,77028,69.48,2670,2725,2640,3495,1885,2690,2695.46,17.86,0,23634,2773,2731,2688,2646,2603,2710,2625,242,805,500,1930,5,1,48350145,1308,4.21,0.59,12,0.16,643.00,4558.00,4190,20231218,-35.44,2380,20231031,13.66,3420,-20.91,20240102,2605,3.84,20240227,4190,-35.44,20231218,2380,13.66,20231031,3.15,N,036710,500,241 억,,8633095,N,N,0,N,00,N
20240308,110407,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2700,10,2,0.37,131091810,48802,44.02,2670,2710,2640,3495,1885,2690,2686.20,17.86,0,6303,2773,2731,2688,2646,2603,2710,2625,242,805,500,1930,5,1,48350145,1305,4.20,0.59,12,0.10,643.00,4558.00,4190,20231218,-35.56,2380,20231031,13.45,3420,-21.05,20240102,2605,3.65,20240227,4190,-35.56,20231218,2380,13.45,20231031,3.15,N,036710,500,241 억,,8633095,N,N,0,N,00,N
20240308,100406,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2695,5,2,0.19,77421855,28863,26.03,2670,2710,2640,3495,1885,2690,2682.39,17.86,0,1643,2773,2731,2688,2646,2603,2710,2625,242,805,500,1930,5,1,48350145,1303,4.19,0.59,12,0.06,643.00,4558.00,4190,20231218,-35.68,2380,20231031,13.24,3420,-21.20,20240102,2605,3.45,20240227,4190,-35.68,20231218,2380,13.24,20231031,3.15,N,036710,500,241 억,,8633095,N,N,0,N,00,N
20240308,090404,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2680,-10,5,-0.37,22336595,8382,7.56,2670,2685,2640,3495,1885,2690,2664.83,17.86,0,345,2773,2731,2688,2646,2603,2710,2625,242,805,500,1930,5,1,48350145,1296,4.17,0.59,12,0.02,643.00,4558.00,4190,20231218,-36.04,2380,20231031,12.61,3420,-21.64,20240102,2605,2.88,20240227,4190,-36.04,20231218,2380,12.61,20231031,3.15,N,036710,500,241 억,,8633095,N,N,0,N,00,N
20240307,160405,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2690,-10,5,-0.37,295498570,110669,116.82,2710,2730,2645,3510,1890,2700,2670.11,17.93,0,-36361,2733,2716,2683,2666,2633,2725,2675,242,810,500,1940,5,1,48350145,1301,4.18,0.59,12,0.23,643.00,4558.00,4190,20231218,-35.80,2380,20231031,13.03,3420,-21.35,20240102,2605,3.26,20240227,4190,-35.80,20231218,2380,13.03,20231031,3.34,N,036710,500,241 억,,8669457,N,N,0,N,00,N
20240307,150349,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2655,-45,5,-1.67,234960465,88067,92.96,2710,2730,2645,3510,1890,2700,2667.97,17.93,0,-30416,2733,2716,2683,2666,2633,2725,2675,242,810,500,1940,5,1,48350145,1284,4.13,0.58,12,0.18,643.00,4558.00,4190,20231218,-36.63,2380,20231031,11.55,3420,-22.37,20240102,2605,1.92,20240227,4190,-36.63,20231218,2380,11.55,20231031,3.34,N,036710,500,241 억,,8669457,N,N,0,N,00,N
20240307,140400,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2650,-50,5,-1.85,183740265,68729,72.55,2710,2730,2645,3510,1890,2700,2673.40,17.93,0,-24342,2733,2716,2683,2666,2633,2725,2675,242,810,500,1940,5,1,48350145,1281,4.12,0.58,12,0.14,643.00,4558.00,4190,20231218,-36.75,2380,20231031,11.34,3420,-22.51,20240102,2605,1.73,20240227,4190,-36.75,20231218,2380,11.34,20231031,3.34,N,036710,500,241 억,,8669457,N,N,0,N,00,N
20240307,130402,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2655,-45,5,-1.67,166048745,62061,65.51,2710,2730,2645,3510,1890,2700,2675.57,17.93,0,-23463,2733,2716,2683,2666,2633,2725,2675,242,810,500,1940,5,1,48350145,1284,4.13,0.58,12,0.13,643.00,4558.00,4190,20231218,-36.63,2380,20231031,11.55,3420,-22.37,20240102,2605,1.92,20240227,4190,-36.63,20231218,2380,11.55,20231031,3.34,N,036710,500,241 억,,8669457,N,N,0,N,00,N
20240307,120403,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2655,-45,5,-1.67,138896440,51815,54.69,2710,2730,2655,3510,1890,2700,2680.62,17.93,0,-20622,2733,2716,2683,2666,2633,2725,2675,242,810,500,1940,5,1,48350145,1284,4.13,0.58,12,0.11,643.00,4558.00,4190,20231218,-36.63,2380,20231031,11.55,3420,-22.37,20240102,2605,1.92,20240227,4190,-36.63,20231218,2380,11.55,20231031,3.34,N,036710,500,241 억,,8669457,N,N,0,N,00,N
20240307,110406,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2670,-30,5,-1.11,90799100,33724,35.60,2710,2730,2660,3510,1890,2700,2692.42,17.93,0,-19106,2733,2716,2683,2666,2633,2725,2675,242,810,500,1940,5,1,48350145,1291,4.15,0.59,12,0.07,643.00,4558.00,4190,20231218,-36.28,2380,20231031,12.18,3420,-21.93,20240102,2605,2.50,20240227,4190,-36.28,20231218,2380,12.18,20231031,3.34,N,036710,500,241 억,,8669457,N,N,0,N,00,N
20240307,100404,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2685,-15,5,-0.56,53963060,19910,21.02,2710,2730,2685,3510,1890,2700,2710.35,17.93,0,-10407,2733,2716,2683,2666,2633,2725,2675,242,810,500,1940,5,1,48350145,1298,4.18,0.59,12,0.04,643.00,4558.00,4190,20231218,-35.92,2380,20231031,12.82,3420,-21.49,20240102,2605,3.07,20240227,4190,-35.92,20231218,2380,12.82,20231031,3.34,N,036710,500,241 억,,8669457,N,N,0,N,00,N
20240307,090401,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2720,20,2,0.74,6755625,2497,2.64,2710,2720,2695,3510,1890,2700,2705.50,17.93,0,-2094,2733,2716,2683,2666,2633,2725,2675,242,810,500,1940,5,1,48350145,1315,4.23,0.60,12,0.01,643.00,4558.00,4190,20231218,-35.08,2380,20231031,14.29,3420,-20.47,20240102,2605,4.41,20240227,4190,-35.08,20231218,2380,14.29,20231031,3.34,N,036710,500,241 억,,8669457,N,N,0,N,00,N
20240306,160402,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2700,0,3,0.00,250477685,93962,60.47,2700,2700,2650,3510,1890,2700,2665.65,18.00,0,-31631,2820,2760,2710,2650,2600,2735,2625,242,810,500,1940,5,1,48350145,1305,4.20,0.59,12,0.19,643.00,4558.00,4190,20231218,-35.56,2380,20231031,13.45,3420,-21.05,20240102,2605,3.65,20240227,4190,-35.56,20231218,2380,13.45,20231031,3.37,N,036710,500,241 억,,8701089,N,N,0,N,00,N
20240306,150402,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2670,-30,5,-1.11,160938880,60366,38.85,2700,2700,2650,3510,1890,2700,2666.05,18.00,0,-26005,2820,2760,2710,2650,2600,2735,2625,242,810,500,1940,5,1,48350145,1291,4.15,0.59,12,0.12,643.00,4558.00,4190,20231218,-36.28,2380,20231031,12.18,3420,-21.93,20240102,2605,2.50,20240227,4190,-36.28,20231218,2380,12.18,20231031,3.37,N,036710,500,241 억,,8701089,N,N,0,N,00,N
20240306,140402,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2660,-40,5,-1.48,143869120,53957,34.72,2700,2700,2650,3510,1890,2700,2666.37,18.00,0,-25246,2820,2760,2710,2650,2600,2735,2625,242,810,500,1940,5,1,48350145,1286,4.14,0.58,12,0.11,643.00,4558.00,4190,20231218,-36.52,2380,20231031,11.76,3420,-22.22,20240102,2605,2.11,20240227,4190,-36.52,20231218,2380,11.76,20231031,3.37,N,036710,500,241 억,,8701089,N,N,0,N,00,N
20240306,130402,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2685,-15,5,-0.56,95310140,35701,22.97,2700,2700,2660,3510,1890,2700,2669.68,18.00,0,-14433,2820,2760,2710,2650,2600,2735,2625,242,810,500,1940,5,1,48350145,1298,4.18,0.59,12,0.07,643.00,4558.00,4190,20231218,-35.92,2380,20231031,12.82,3420,-21.49,20240102,2605,3.07,20240227,4190,-35.92,20231218,2380,12.82,20231031,3.37,N,036710,500,241 억,,8701089,N,N,0,N,00,N
20240306,120403,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2660,-40,5,-1.48,88705845,33227,21.38,2700,2700,2660,3510,1890,2700,2669.69,18.00,0,-13243,2820,2760,2710,2650,2600,2735,2625,242,810,500,1940,5,1,48350145,1286,4.14,0.58,12,0.07,643.00,4558.00,4190,20231218,-36.52,2380,20231031,11.76,3420,-22.22,20240102,2605,2.11,20240227,4190,-36.52,20231218,2380,11.76,20231031,3.37,N,036710,500,241 억,,8701089,N,N,0,N,00,N
20240306,110402,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2690,-10,5,-0.37,58718810,21984,14.15,2700,2700,2660,3510,1890,2700,2670.98,18.00,0,-9030,2820,2760,2710,2650,2600,2735,2625,242,810,500,1940,5,1,48350145,1301,4.18,0.59,12,0.05,643.00,4558.00,4190,20231218,-35.80,2380,20231031,13.03,3420,-21.35,20240102,2605,3.26,20240227,4190,-35.80,20231218,2380,13.03,20231031,3.37,N,036710,500,241 억,,8701089,N,N,0,N,00,N
20240306,100357,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2675,-25,5,-0.93,39796945,14913,9.60,2700,2700,2660,3510,1890,2700,2668.61,18.00,0,-5300,2820,2760,2710,2650,2600,2735,2625,242,810,500,1940,5,1,48350145,1293,4.16,0.59,12,0.03,643.00,4558.00,4190,20231218,-36.16,2380,20231031,12.39,3420,-21.78,20240102,2605,2.69,20240227,4190,-36.16,20231218,2380,12.39,20231031,3.37,N,036710,500,241 억,,8701089,N,N,0,N,00,N
20240306,090402,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2670,-30,5,-1.11,1009270,375,0.24,2700,2700,2670,3510,1890,2700,2691.39,18.00,0,-46,2820,2760,2710,2650,2600,2735,2625,242,810,500,1940,5,1,48350145,1291,4.15,0.59,12,0.00,643.00,4558.00,4190,20231218,-36.28,2380,20231031,12.18,3420,-21.93,20240102,2605,2.50,20240227,4190,-36.28,20231218,2380,12.18,20231031,3.37,N,036710,500,241 억,,8701089,N,N,0,N,00,N
20240305,160359,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2700,-55,5,-2.00,418868390,155377,66.42,2770,2770,2660,3580,1930,2755,2695.82,18.07,0,-35417,2845,2800,2720,2675,2595,2822,2697,242,825,500,1980,5,1,48350145,1305,4.20,0.59,12,0.32,643.00,4558.00,4190,20231218,-35.56,2380,20231031,13.45,3420,-21.05,20240102,2605,3.65,20240227,4190,-35.56,20231218,2380,13.45,20231031,3.39,N,036710,500,241 억,,8736508,N,N,0,N,00,N
20240305,150401,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2700,-55,5,-2.00,401800025,149045,63.71,2770,2770,2660,3580,1930,2755,2695.83,18.07,0,-35732,2845,2800,2720,2675,2595,2822,2697,242,825,500,1980,5,1,48350145,1305,4.20,0.59,12,0.31,643.00,4558.00,4190,20231218,-35.56,2380,20231031,13.45,3420,-21.05,20240102,2605,3.65,20240227,4190,-35.56,20231218,2380,13.45,20231031,3.39,N,036710,500,241 억,,8736508,N,N,0,N,00,N
20240305,140355,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2680,-75,5,-2.72,361961475,134287,57.40,2770,2770,2660,3580,1930,2755,2695.43,18.07,0,-27965,2845,2800,2720,2675,2595,2822,2697,242,825,500,1980,5,1,48350145,1296,4.17,0.59,12,0.28,643.00,4558.00,4190,20231218,-36.04,2380,20231031,12.61,3420,-21.64,20240102,2605,2.88,20240227,4190,-36.04,20231218,2380,12.61,20231031,3.39,N,036710,500,241 억,,8736508,N,N,0,N,00,N
20240305,130358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2670,-85,5,-3.09,326030300,120846,51.66,2770,2770,2660,3580,1930,2755,2697.90,18.07,0,-21219,2845,2800,2720,2675,2595,2822,2697,242,825,500,1980,5,1,48350145,1291,4.15,0.59,12,0.25,643.00,4558.00,4190,20231218,-36.28,2380,20231031,12.18,3420,-21.93,20240102,2605,2.50,20240227,4190,-36.28,20231218,2380,12.18,20231031,3.39,N,036710,500,241 억,,8736508,N,N,0,N,00,N
20240305,120358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2685,-70,5,-2.54,277547550,102714,43.91,2770,2770,2670,3580,1930,2755,2702.14,18.07,0,-17751,2845,2800,2720,2675,2595,2822,2697,242,825,500,1980,5,1,48350145,1298,4.18,0.59,12,0.21,643.00,4558.00,4190,20231218,-35.92,2380,20231031,12.82,3420,-21.49,20240102,2605,3.07,20240227,4190,-35.92,20231218,2380,12.82,20231031,3.39,N,036710,500,241 억,,8736508,N,N,0,N,00,N
20240305,110358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2695,-60,5,-2.18,207760610,76730,32.80,2770,2770,2695,3580,1930,2755,2707.68,18.07,0,-11092,2845,2800,2720,2675,2595,2822,2697,242,825,500,1980,5,1,48350145,1303,4.19,0.59,12,0.16,643.00,4558.00,4190,20231218,-35.68,2380,20231031,13.24,3420,-21.20,20240102,2605,3.45,20240227,4190,-35.68,20231218,2380,13.24,20231031,3.39,N,036710,500,241 억,,8736508,N,N,0,N,00,N
20240305,100355,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2720,-35,5,-1.27,89717720,33041,14.12,2770,2770,2700,3580,1930,2755,2715.35,18.07,0,-3647,2845,2800,2720,2675,2595,2822,2697,242,825,500,1980,5,1,48350145,1315,4.23,0.60,12,0.07,643.00,4558.00,4190,20231218,-35.08,2380,20231031,14.29,3420,-20.47,20240102,2605,4.41,20240227,4190,-35.08,20231218,2380,14.29,20231031,3.39,N,036710,500,241 억,,8736508,N,N,0,N,00,N
20240305,090356,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2730,-25,5,-0.91,9565540,3491,1.49,2770,2770,2730,3580,1930,2755,2740.06,18.07,0,2161,2845,2800,2720,2675,2595,2822,2697,242,825,500,1980,5,1,48350145,1320,4.25,0.60,12,0.01,643.00,4558.00,4190,20231218,-34.84,2380,20231031,14.71,3420,-20.18,20240102,2605,4.80,20240227,4190,-34.84,20231218,2380,14.71,20231031,3.39,N,036710,500,241 억,,8736508,N,N,0,N,00,N
20240304,160356,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2755,115,2,4.36,635519130,233578,170.64,2640,2765,2640,3430,1850,2640,2720.71,18.04,0,10949,2690,2665,2635,2610,2580,2650,2595,242,790,500,1900,5,1,48350145,1332,4.28,0.60,12,0.48,643.00,4558.00,4190,20231218,-34.25,2380,20231031,15.76,3420,-19.44,20240102,2605,5.76,20240227,4190,-34.25,20231218,2380,15.76,20231031,3.42,N,036710,500,241 억,,8724647,N,N,0,N,00,N
20240304,150355,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2755,115,2,4.36,583011500,214506,156.71,2640,2765,2640,3430,1850,2640,2717.93,18.04,0,12469,2690,2665,2635,2610,2580,2650,2595,242,790,500,1900,5,1,48350145,1332,4.28,0.60,12,0.44,643.00,4558.00,4190,20231218,-34.25,2380,20231031,15.76,3420,-19.44,20240102,2605,5.76,20240227,4190,-34.25,20231218,2380,15.76,20231031,3.42,N,036710,500,241 억,,8724647,N,N,0,N,00,N
20240304,140334,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2745,105,2,3.98,537758670,198053,144.69,2640,2765,2640,3430,1850,2640,2715.23,18.04,0,16303,2690,2665,2635,2610,2580,2650,2595,242,790,500,1900,5,1,48350145,1327,4.27,0.60,12,0.41,643.00,4558.00,4190,20231218,-34.49,2380,20231031,15.34,3420,-19.74,20240102,2605,5.37,20240227,4190,-34.49,20231218,2380,15.34,20231031,3.42,N,036710,500,241 억,,8724647,N,N,0,N,00,N
20240304,130352,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2720,80,2,3.03,418382420,154530,112.89,2640,2740,2640,3430,1850,2640,2707.45,18.04,0,20418,2690,2665,2635,2610,2580,2650,2595,242,790,500,1900,5,1,48350145,1315,4.23,0.60,12,0.32,643.00,4558.00,4190,20231218,-35.08,2380,20231031,14.29,3420,-20.47,20240102,2605,4.41,20240227,4190,-35.08,20231218,2380,14.29,20231031,3.42,N,036710,500,241 억,,8724647,N,N,0,N,00,N
20240304,120336,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2720,80,2,3.03,350548305,129688,94.75,2640,2735,2640,3430,1850,2640,2703.01,18.04,0,9521,2690,2665,2635,2610,2580,2650,2595,242,790,500,1900,5,1,48350145,1315,4.23,0.60,12,0.27,643.00,4558.00,4190,20231218,-35.08,2380,20231031,14.29,3420,-20.47,20240102,2605,4.41,20240227,4190,-35.08,20231218,2380,14.29,20231031,3.42,N,036710,500,241 억,,8724647,N,N,0,N,00,N
20240304,110351,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2710,70,2,2.65,273817535,101364,74.05,2640,2735,2640,3430,1850,2640,2701.33,18.04,0,3845,2690,2665,2635,2610,2580,2650,2595,242,790,500,1900,5,1,48350145,1310,4.21,0.59,12,0.21,643.00,4558.00,4190,20231218,-35.32,2380,20231031,13.87,3420,-20.76,20240102,2605,4.03,20240227,4190,-35.32,20231218,2380,13.87,20231031,3.42,N,036710,500,241 억,,8724647,N,N,0,N,00,N
20240304,100352,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2700,60,2,2.27,174578535,64570,47.17,2640,2735,2640,3430,1850,2640,2703.71,18.04,0,11633,2690,2665,2635,2610,2580,2650,2595,242,790,500,1900,5,1,48350145,1305,4.20,0.59,12,0.13,643.00,4558.00,4190,20231218,-35.56,2380,20231031,13.45,3420,-21.05,20240102,2605,3.65,20240227,4190,-35.56,20231218,2380,13.45,20231031,3.42,N,036710,500,241 억,,8724647,N,N,0,N,00,N
20240304,090351,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2660,20,2,0.76,21674295,8167,5.97,2640,2660,2640,3430,1850,2640,2653.89,18.04,0,4237,2690,2665,2635,2610,2580,2650,2595,242,790,500,1900,5,1,48350145,1286,4.14,0.58,12,0.02,643.00,4558.00,4190,20231218,-36.52,2380,20231031,11.76,3420,-22.22,20240102,2605,2.11,20240227,4190,-36.52,20231218,2380,11.76,20231031,3.42,N,036710,500,241 억,,8724647,N,N,0,N,00,N