KissMeData/043200/price/prices-20240101.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
20240123,120505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,640,0,3,0.00,33707396,52826,87.33,640,646,635,832,448,640,638.08,0.35,0,10568,652,646,640,634,628,643,631,209,192,500,440,1,1,41804315,268,-5.77,1.11,12,0.13,-111.00,579.00,1088,20230213,-41.18,618,20240117,3.56,675,-5.19,20240102,618,3.56,20240117,1088,-41.18,20230213,618,3.56,20240117,0.00,N,043200,500,209 억,,144598,N,N,0,N,00,N
20240123,110504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,638,-2,5,-0.31,32282895,50593,83.64,640,646,635,832,448,640,638.09,0.35,0,10381,652,646,640,634,628,643,631,209,192,500,440,1,1,41804315,267,-5.75,1.10,12,0.12,-111.00,579.00,1088,20230213,-41.36,618,20240117,3.24,675,-5.48,20240102,618,3.24,20240117,1088,-41.36,20230213,618,3.24,20240117,0.00,N,043200,500,209 억,,144598,N,N,0,N,00,N
20240123,100503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,639,-1,5,-0.16,22433025,35130,58.08,640,646,635,832,448,640,638.57,0.35,0,2944,652,646,640,634,628,643,631,209,192,500,440,1,1,41804315,267,-5.76,1.10,12,0.08,-111.00,579.00,1088,20230213,-41.27,618,20240117,3.40,675,-5.33,20240102,618,3.40,20240117,1088,-41.27,20230213,618,3.40,20240117,0.00,N,043200,500,209 억,,144598,N,N,0,N,00,N
20240123,090503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,639,-1,5,-0.16,2706399,4229,6.99,640,640,635,832,448,640,639.96,0.35,0,-689,652,646,640,634,628,643,631,209,192,500,440,1,1,41804315,267,-5.76,1.10,12,0.01,-111.00,579.00,1088,20230213,-41.27,618,20240117,3.40,675,-5.33,20240102,618,3.40,20240117,1088,-41.27,20230213,618,3.40,20240117,0.00,N,043200,500,209 억,,144598,N,N,0,N,00,N
20240119,160459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,652,15,2,2.35,55612134,86255,149.26,637,657,635,828,446,637,644.74,0.34,0,327,651,643,637,629,623,641,627,209,191,500,440,1,1,41804315,273,-5.87,1.13,12,0.21,-111.00,579.00,1088,20230213,-40.07,618,20240117,5.50,675,-3.41,20240102,618,5.50,20240117,1088,-40.07,20230213,618,5.50,20240117,0.00,N,043200,500,209 억,,141341,N,N,0,N,00,N
20240119,150501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,650,13,2,2.04,48361350,75118,129.99,637,650,635,828,446,637,643.81,0.34,0,-806,651,643,637,629,623,641,627,209,191,500,440,1,1,41804315,272,-5.86,1.12,12,0.18,-111.00,579.00,1088,20230213,-40.26,618,20240117,5.18,675,-3.70,20240102,618,5.18,20240117,1088,-40.26,20230213,618,5.18,20240117,0.00,N,043200,500,209 억,,141341,N,N,0,N,00,N
20240119,140500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,648,11,2,1.73,38213310,59486,102.94,637,650,635,828,446,637,642.39,0.34,0,-778,651,643,637,629,623,641,627,209,191,500,440,1,1,41804315,271,-5.84,1.12,12,0.14,-111.00,579.00,1088,20230213,-40.44,618,20240117,4.85,675,-4.00,20240102,618,4.85,20240117,1088,-40.44,20230213,618,4.85,20240117,0.00,N,043200,500,209 억,,141341,N,N,0,N,00,N
20240119,130501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,641,4,2,0.63,33007239,51433,89.00,637,648,635,828,446,637,641.75,0.34,0,2918,651,643,637,629,623,641,627,209,191,500,440,1,1,41804315,268,-5.77,1.11,12,0.12,-111.00,579.00,1088,20230213,-41.08,618,20240117,3.72,675,-5.04,20240102,618,3.72,20240117,1088,-41.08,20230213,618,3.72,20240117,0.00,N,043200,500,209 억,,141341,N,N,0,N,00,N
20240119,120503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,646,9,2,1.41,30895594,48134,83.29,637,648,635,828,446,637,641.87,0.34,0,2911,651,643,637,629,623,641,627,209,191,500,440,1,1,41804315,270,-5.82,1.12,12,0.12,-111.00,579.00,1088,20230213,-40.62,618,20240117,4.53,675,-4.30,20240102,618,4.53,20240117,1088,-40.62,20230213,618,4.53,20240117,0.00,N,043200,500,209 억,,141341,N,N,0,N,00,N
20240119,110502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,647,10,2,1.57,25210222,39291,67.99,637,648,635,828,446,637,641.63,0.34,0,2095,651,643,637,629,623,641,627,209,191,500,440,1,1,41804315,270,-5.83,1.12,12,0.09,-111.00,579.00,1088,20230213,-40.53,618,20240117,4.69,675,-4.15,20240102,618,4.69,20240117,1088,-40.53,20230213,618,4.69,20240117,0.00,N,043200,500,209 억,,141341,N,N,0,N,00,N
20240119,100505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,639,2,2,0.31,13815566,21648,37.46,637,647,635,828,446,637,638.19,0.34,0,3680,651,643,637,629,623,641,627,209,191,500,440,1,1,41804315,267,-5.76,1.10,12,0.05,-111.00,579.00,1088,20230213,-41.27,618,20240117,3.40,675,-5.33,20240102,618,3.40,20240117,1088,-41.27,20230213,618,3.40,20240117,0.00,N,043200,500,209 억,,141341,N,N,0,N,00,N
20240119,090459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,636,-1,5,-0.16,8484248,13319,23.05,637,640,635,828,446,637,637.00,0.34,0,-1201,651,643,637,629,623,641,627,209,191,500,440,1,1,41804315,266,-5.73,1.10,12,0.03,-111.00,579.00,1088,20230213,-41.54,618,20240117,2.91,675,-5.78,20240102,618,2.91,20240117,1088,-41.54,20230213,618,2.91,20240117,0.00,N,043200,500,209 억,,141341,N,N,0,N,00,N
20240118,160459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,637,-8,5,-1.24,36870136,57770,32.77,640,645,631,838,452,645,638.23,0.35,0,-6915,688,666,642,620,596,654,608,209,193,500,450,1,1,41804315,266,-5.74,1.10,12,0.14,-111.00,579.00,1088,20230213,-41.45,618,20240117,3.07,675,-5.63,20240102,618,3.07,20240117,1088,-41.45,20230213,618,3.07,20240117,0.00,N,043200,500,209 억,,148256,N,N,0,N,00,N
20240118,150500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,639,-6,5,-0.93,35388991,55446,31.46,640,645,631,838,452,645,638.26,0.35,0,-6925,688,666,642,620,596,654,608,209,193,500,450,1,1,41804315,267,-5.76,1.10,12,0.13,-111.00,579.00,1088,20230213,-41.27,618,20240117,3.40,675,-5.33,20240102,618,3.40,20240117,1088,-41.27,20230213,618,3.40,20240117,0.00,N,043200,500,209 억,,148256,N,N,0,N,00,N
20240118,140500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,645,0,3,0.00,34592043,54200,30.75,640,645,631,838,452,645,638.23,0.35,0,-6957,688,666,642,620,596,654,608,209,193,500,450,1,1,41804315,270,-5.81,1.11,12,0.13,-111.00,579.00,1088,20230213,-40.72,618,20240117,4.37,675,-4.44,20240102,618,4.37,20240117,1088,-40.72,20230213,618,4.37,20240117,0.00,N,043200,500,209 억,,148256,N,N,0,N,00,N
20240118,130459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,642,-3,5,-0.47,29794258,46741,26.52,640,645,631,838,452,645,637.43,0.35,0,-5697,688,666,642,620,596,654,608,209,193,500,450,1,1,41804315,268,-5.78,1.11,12,0.11,-111.00,579.00,1088,20230213,-40.99,618,20240117,3.88,675,-4.89,20240102,618,3.88,20240117,1088,-40.99,20230213,618,3.88,20240117,0.00,N,043200,500,209 억,,148256,N,N,0,N,00,N
20240118,120501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,643,-2,5,-0.31,9869018,15440,8.76,640,645,632,838,452,645,639.19,0.35,0,-3419,688,666,642,620,596,654,608,209,193,500,450,1,1,41804315,269,-5.79,1.11,12,0.04,-111.00,579.00,1088,20230213,-40.90,618,20240117,4.05,675,-4.74,20240102,618,4.05,20240117,1088,-40.90,20230213,618,4.05,20240117,0.00,N,043200,500,209 억,,148256,N,N,0,N,00,N
20240118,110501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,640,-5,5,-0.78,8322778,13029,7.39,640,645,632,838,452,645,638.79,0.35,0,-2197,688,666,642,620,596,654,608,209,193,500,450,1,1,41804315,268,-5.77,1.11,12,0.03,-111.00,579.00,1088,20230213,-41.18,618,20240117,3.56,675,-5.19,20240102,618,3.56,20240117,1088,-41.18,20230213,618,3.56,20240117,0.00,N,043200,500,209 억,,148256,N,N,0,N,00,N
20240118,100459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,644,-1,5,-0.16,7311330,11450,6.50,640,645,632,838,452,645,638.54,0.35,0,-2191,688,666,642,620,596,654,608,209,193,500,450,1,1,41804315,269,-5.80,1.11,12,0.03,-111.00,579.00,1088,20230213,-40.81,618,20240117,4.21,675,-4.59,20240102,618,4.21,20240117,1088,-40.81,20230213,618,4.21,20240117,0.00,N,043200,500,209 억,,148256,N,N,0,N,00,N
20240118,090459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,642,-3,5,-0.47,1536202,2400,1.36,640,642,640,838,452,645,640.08,0.35,0,-40,688,666,642,620,596,654,608,209,193,500,450,1,1,41804315,268,-5.78,1.11,12,0.01,-111.00,579.00,1088,20230213,-40.99,618,20240117,3.88,675,-4.89,20240102,618,3.88,20240117,1088,-40.99,20230213,618,3.88,20240117,0.00,N,043200,500,209 억,,148256,N,N,0,N,00,N
20240117,160457,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,645,-16,5,-2.42,113656849,176154,333.01,657,664,618,859,463,661,645.21,0.37,0,-6525,667,664,660,657,653,665,658,209,198,500,460,1,1,41804315,270,-5.81,1.11,12,0.42,-111.00,579.00,1088,20230213,-40.72,618,20240117,4.37,675,-4.44,20240102,618,4.37,20240117,1088,-40.72,20230213,618,4.37,20240117,0.00,N,043200,500,209 억,,154781,N,N,0,N,00,N
20240117,150500,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,645,-16,5,-2.42,111922996,173465,327.92,657,664,618,859,463,661,645.22,0.37,0,-6037,667,664,660,657,653,665,658,209,198,500,460,1,1,41804315,270,-5.81,1.11,12,0.41,-111.00,579.00,1088,20230213,-40.72,618,20240117,4.37,675,-4.44,20240102,618,4.37,20240117,1088,-40.72,20230213,618,4.37,20240117,0.00,N,043200,500,209 억,,154781,N,N,0,N,00,N
20240117,140458,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,642,-19,5,-2.87,105839361,163980,309.99,657,664,618,859,463,661,645.44,0.37,0,-5804,667,664,660,657,653,665,658,209,198,500,460,1,1,41804315,268,-5.78,1.11,12,0.39,-111.00,579.00,1088,20230213,-40.99,618,20240117,3.88,675,-4.89,20240102,618,3.88,20240117,1088,-40.99,20230213,618,3.88,20240117,0.00,N,043200,500,209 억,,154781,N,N,0,N,00,N
20240117,130459,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,641,-20,5,-3.03,102701233,159076,300.72,657,664,618,859,463,661,645.61,0.37,0,-4285,667,664,660,657,653,665,658,209,198,500,460,1,1,41804315,268,-5.77,1.11,12,0.38,-111.00,579.00,1088,20230213,-41.08,618,20240117,3.72,675,-5.04,20240102,618,3.72,20240117,1088,-41.08,20230213,618,3.72,20240117,0.00,N,043200,500,209 억,,154781,N,N,0,N,00,N
20240117,120500,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,641,-20,5,-3.03,97433330,150832,285.14,657,664,618,859,463,661,645.97,0.37,0,-2460,667,664,660,657,653,665,658,209,198,500,460,1,1,41804315,268,-5.77,1.11,12,0.36,-111.00,579.00,1088,20230213,-41.08,618,20240117,3.72,675,-5.04,20240102,618,3.72,20240117,1088,-41.08,20230213,618,3.72,20240117,0.00,N,043200,500,209 억,,154781,N,N,0,N,00,N
20240117,110500,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,642,-19,5,-2.87,91426840,141438,267.38,657,664,618,859,463,661,646.41,0.37,0,2792,667,664,660,657,653,665,658,209,198,500,460,1,1,41804315,268,-5.78,1.11,12,0.34,-111.00,579.00,1088,20230213,-40.99,618,20240117,3.88,675,-4.89,20240102,618,3.88,20240117,1088,-40.99,20230213,618,3.88,20240117,0.00,N,043200,500,209 억,,154781,N,N,0,N,00,N
20240117,100457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,659,-2,5,-0.30,27299851,41608,78.66,657,664,654,859,463,661,656.12,0.37,0,622,667,664,660,657,653,665,658,209,198,500,460,1,1,41804315,275,-5.94,1.14,12,0.10,-111.00,579.00,1088,20230213,-39.43,636,20231107,3.62,675,-2.37,20240102,648,1.70,20240104,1088,-39.43,20230213,636,3.62,20231107,0.00,N,043200,500,209 억,,154781,N,N,0,N,00,N
20240117,090459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,661,0,3,0.00,1202253,1826,3.45,657,664,657,859,463,661,658.41,0.37,0,536,667,664,660,657,653,665,658,209,198,500,460,1,1,41804315,276,-5.95,1.14,12,0.00,-111.00,579.00,1088,20230213,-39.25,636,20231107,3.93,675,-2.07,20240102,648,2.01,20240104,1088,-39.25,20230213,636,3.93,20231107,0.00,N,043200,500,209 억,,154781,N,N,0,N,00,N
20240116,160457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,661,-2,5,-0.30,34844229,52884,81.87,659,663,656,861,465,663,658.88,0.35,0,9242,671,667,663,659,655,669,661,209,198,500,460,1,1,41804315,276,-5.95,1.14,12,0.13,-111.00,579.00,1088,20230213,-39.25,636,20231107,3.93,675,-2.07,20240102,648,2.01,20240104,1088,-39.25,20230213,636,3.93,20231107,0.00,N,043200,500,209 억,,145539,N,N,0,N,00,N
20240116,150457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,662,-1,5,-0.15,32849960,49870,77.21,659,663,656,861,465,663,658.71,0.35,0,9227,671,667,663,659,655,669,661,209,198,500,460,1,1,41804315,277,-5.96,1.14,12,0.12,-111.00,579.00,1088,20230213,-39.15,636,20231107,4.09,675,-1.93,20240102,648,2.16,20240104,1088,-39.15,20230213,636,4.09,20231107,0.00,N,043200,500,209 억,,145539,N,N,0,N,00,N
20240116,140458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,662,-1,5,-0.15,28910307,43914,67.99,659,663,656,861,465,663,658.34,0.35,0,9227,671,667,663,659,655,669,661,209,198,500,460,1,1,41804315,277,-5.96,1.14,12,0.11,-111.00,579.00,1088,20230213,-39.15,636,20231107,4.09,675,-1.93,20240102,648,2.16,20240104,1088,-39.15,20230213,636,4.09,20231107,0.00,N,043200,500,209 억,,145539,N,N,0,N,00,N
20240116,130458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,662,-1,5,-0.15,28737816,43652,67.58,659,663,656,861,465,663,658.34,0.35,0,9227,671,667,663,659,655,669,661,209,198,500,460,1,1,41804315,277,-5.96,1.14,12,0.10,-111.00,579.00,1088,20230213,-39.15,636,20231107,4.09,675,-1.93,20240102,648,2.16,20240104,1088,-39.15,20230213,636,4.09,20231107,0.00,N,043200,500,209 억,,145539,N,N,0,N,00,N
20240116,120457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,661,-2,5,-0.30,26722410,40599,62.85,659,663,656,861,465,663,658.20,0.35,0,9227,671,667,663,659,655,669,661,209,198,500,460,1,1,41804315,276,-5.95,1.14,12,0.10,-111.00,579.00,1088,20230213,-39.25,636,20231107,3.93,675,-2.07,20240102,648,2.01,20240104,1088,-39.25,20230213,636,3.93,20231107,0.00,N,043200,500,209 억,,145539,N,N,0,N,00,N
20240116,110456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,657,-6,5,-0.90,19116187,29058,44.99,659,663,656,861,465,663,657.86,0.35,0,3892,671,667,663,659,655,669,661,209,198,500,460,1,1,41804315,275,-5.92,1.13,12,0.07,-111.00,579.00,1088,20230213,-39.61,636,20231107,3.30,675,-2.67,20240102,648,1.39,20240104,1088,-39.61,20230213,636,3.30,20231107,0.00,N,043200,500,209 억,,145539,N,N,0,N,00,N
20240116,100457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,658,-5,5,-0.75,12662749,19238,29.78,659,663,656,861,465,663,658.22,0.35,0,3715,671,667,663,659,655,669,661,209,198,500,460,1,1,41804315,275,-5.93,1.14,12,0.05,-111.00,579.00,1088,20230213,-39.52,636,20231107,3.46,675,-2.52,20240102,648,1.54,20240104,1088,-39.52,20230213,636,3.46,20231107,0.00,N,043200,500,209 억,,145539,N,N,0,N,00,N
20240116,090455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,658,-5,5,-0.75,1707773,2595,4.02,659,659,656,861,465,663,658.10,0.35,0,-64,671,667,663,659,655,669,661,209,198,500,460,1,1,41804315,275,-5.93,1.14,12,0.01,-111.00,579.00,1088,20230213,-39.52,636,20231107,3.46,675,-2.52,20240102,648,1.54,20240104,1088,-39.52,20230213,636,3.46,20231107,0.00,N,043200,500,209 억,,145539,N,N,0,N,00,N
20240115,160456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,663,0,3,0.00,42477041,64296,236.94,660,667,659,861,465,663,660.65,0.35,0,-1974,677,669,665,657,653,668,656,209,198,500,460,1,1,41804315,277,-5.97,1.15,12,0.15,-111.00,579.00,1088,20230213,-39.06,636,20231107,4.25,675,-1.78,20240102,648,2.31,20240104,1088,-39.06,20230213,636,4.25,20231107,0.00,N,043200,500,209 억,,147513,N,N,0,N,00,N
20240115,150457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,663,0,3,0.00,40172454,60815,224.11,660,667,659,861,465,663,660.57,0.35,0,1342,677,669,665,657,653,668,656,209,198,500,460,1,1,41804315,277,-5.97,1.15,12,0.15,-111.00,579.00,1088,20230213,-39.06,636,20231107,4.25,675,-1.78,20240102,648,2.31,20240104,1088,-39.06,20230213,636,4.25,20231107,0.00,N,043200,500,209 억,,147513,N,N,0,N,00,N
20240115,140457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,662,-1,5,-0.15,29202525,44180,162.81,660,667,659,861,465,663,660.99,0.35,0,1218,677,669,665,657,653,668,656,209,198,500,460,1,1,41804315,277,-5.96,1.14,12,0.11,-111.00,579.00,1088,20230213,-39.15,636,20231107,4.09,675,-1.93,20240102,648,2.16,20240104,1088,-39.15,20230213,636,4.09,20231107,0.00,N,043200,500,209 억,,147513,N,N,0,N,00,N
20240115,130455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,662,-1,5,-0.15,21947791,33195,122.33,660,667,659,861,465,663,661.18,0.35,0,1218,677,669,665,657,653,668,656,209,198,500,460,1,1,41804315,277,-5.96,1.14,12,0.08,-111.00,579.00,1088,20230213,-39.15,636,20231107,4.09,675,-1.93,20240102,648,2.16,20240104,1088,-39.15,20230213,636,4.09,20231107,0.00,N,043200,500,209 억,,147513,N,N,0,N,00,N
20240115,120455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,664,1,2,0.15,16777341,25368,93.48,660,667,659,861,465,663,661.36,0.35,0,1218,677,669,665,657,653,668,656,209,198,500,460,1,1,41804315,278,-5.98,1.15,12,0.06,-111.00,579.00,1088,20230213,-38.97,636,20231107,4.40,675,-1.63,20240102,648,2.47,20240104,1088,-38.97,20230213,636,4.40,20231107,0.00,N,043200,500,209 억,,147513,N,N,0,N,00,N
20240115,110455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,662,-1,5,-0.15,14585733,22058,81.29,660,667,659,861,465,663,661.24,0.35,0,1218,677,669,665,657,653,668,656,209,198,500,460,1,1,41804315,277,-5.96,1.14,12,0.05,-111.00,579.00,1088,20230213,-39.15,636,20231107,4.09,675,-1.93,20240102,648,2.16,20240104,1088,-39.15,20230213,636,4.09,20231107,0.00,N,043200,500,209 억,,147513,N,N,0,N,00,N
20240115,100454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,661,-2,5,-0.30,7904094,11938,43.99,660,667,660,861,465,663,662.10,0.35,0,1780,677,669,665,657,653,668,656,209,198,500,460,1,1,41804315,276,-5.95,1.14,12,0.03,-111.00,579.00,1088,20230213,-39.25,636,20231107,3.93,675,-2.07,20240102,648,2.01,20240104,1088,-39.25,20230213,636,3.93,20231107,0.00,N,043200,500,209 억,,147513,N,N,0,N,00,N
20240115,090455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,660,-3,5,-0.45,512160,776,2.86,660,660,660,861,465,663,660.00,0.35,0,-79,677,669,665,657,653,668,656,209,198,500,460,1,1,41804315,276,-5.95,1.14,12,0.00,-111.00,579.00,1088,20230213,-39.34,636,20231107,3.77,675,-2.22,20240102,648,1.85,20240104,1088,-39.34,20230213,636,3.77,20231107,0.00,N,043200,500,209 억,,147513,N,N,0,N,00,N
20240112,160453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,663,-9,5,-1.34,18057972,27089,45.19,673,673,661,873,471,672,666.62,0.37,0,-5585,678,675,669,666,660,676,667,209,201,500,470,1,1,41804315,277,-5.97,1.15,12,0.06,-111.00,579.00,1088,20230213,-39.06,636,20231107,4.25,675,-1.78,20240102,648,2.31,20240104,1088,-39.06,20230213,636,4.25,20231107,0.00,N,043200,500,209 억,,153098,N,N,0,N,00,N
20240112,150455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,664,-8,5,-1.19,17587059,26379,44.01,673,673,661,873,471,672,666.71,0.37,0,-5585,678,675,669,666,660,676,667,209,201,500,470,1,1,41804315,278,-5.98,1.15,12,0.06,-111.00,579.00,1088,20230213,-38.97,636,20231107,4.40,675,-1.63,20240102,648,2.47,20240104,1088,-38.97,20230213,636,4.40,20231107,0.00,N,043200,500,209 억,,153098,N,N,0,N,00,N
20240112,140454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,663,-9,5,-1.34,17105565,25653,42.80,673,673,661,873,471,672,666.81,0.37,0,-5609,678,675,669,666,660,676,667,209,201,500,470,1,1,41804315,277,-5.97,1.15,12,0.06,-111.00,579.00,1088,20230213,-39.06,636,20231107,4.25,675,-1.78,20240102,648,2.31,20240104,1088,-39.06,20230213,636,4.25,20231107,0.00,N,043200,500,209 억,,153098,N,N,0,N,00,N
20240112,130453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,669,-3,5,-0.45,11241911,16818,28.06,673,673,664,873,471,672,668.45,0.37,0,-6297,678,675,669,666,660,676,667,209,201,500,470,1,1,41804315,280,-6.03,1.16,12,0.04,-111.00,579.00,1088,20230213,-38.51,636,20231107,5.19,675,-0.89,20240102,648,3.24,20240104,1088,-38.51,20230213,636,5.19,20231107,0.00,N,043200,500,209 억,,153098,N,N,0,N,00,N
20240112,120454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,665,-7,5,-1.04,10889244,16287,27.17,673,673,665,873,471,672,668.59,0.37,0,-6297,678,675,669,666,660,676,667,209,201,500,470,1,1,41804315,278,-5.99,1.15,12,0.04,-111.00,579.00,1088,20230213,-38.88,636,20231107,4.56,675,-1.48,20240102,648,2.62,20240104,1088,-38.88,20230213,636,4.56,20231107,0.00,N,043200,500,209 억,,153098,N,N,0,N,00,N
20240112,110453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,669,-3,5,-0.45,9482688,14173,23.65,673,673,665,873,471,672,669.07,0.37,0,-6297,678,675,669,666,660,676,667,209,201,500,470,1,1,41804315,280,-6.03,1.16,12,0.03,-111.00,579.00,1088,20230213,-38.51,636,20231107,5.19,675,-0.89,20240102,648,3.24,20240104,1088,-38.51,20230213,636,5.19,20231107,0.00,N,043200,500,209 억,,153098,N,N,0,N,00,N
20240112,100453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,665,-7,5,-1.04,9075508,13564,22.63,673,673,665,873,471,672,669.09,0.37,0,-6275,678,675,669,666,660,676,667,209,201,500,470,1,1,41804315,278,-5.99,1.15,12,0.03,-111.00,579.00,1088,20230213,-38.88,636,20231107,4.56,675,-1.48,20240102,648,2.62,20240104,1088,-38.88,20230213,636,4.56,20231107,0.00,N,043200,500,209 억,,153098,N,N,0,N,00,N
20240112,090452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,669,-3,5,-0.45,2139783,3182,5.31,673,673,669,873,471,672,672.46,0.37,0,-1391,678,675,669,666,660,676,667,209,201,500,470,1,1,41804315,280,-6.03,1.16,12,0.01,-111.00,579.00,1088,20230213,-38.51,636,20231107,5.19,675,-0.89,20240102,648,3.24,20240104,1088,-38.51,20230213,636,5.19,20231107,0.00,N,043200,500,209 억,,153098,N,N,0,N,00,N
20240111,160450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,672,3,2,0.45,39294702,58820,44.70,668,672,663,869,469,669,668.05,0.34,0,10893,681,675,668,662,655,675,662,209,200,500,460,1,1,41804315,281,-6.05,1.16,12,0.14,-111.00,579.00,1088,20230213,-38.24,636,20231107,5.66,675,-0.44,20240102,648,3.70,20240104,1088,-38.24,20230213,636,5.66,20231107,0.00,N,043200,500,209 억,,142205,N,N,0,N,00,N
20240111,150453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,671,2,2,0.30,37982169,56863,43.21,668,672,663,869,469,669,667.96,0.34,0,10893,681,675,668,662,655,675,662,209,200,500,460,1,1,41804315,281,-6.05,1.16,12,0.14,-111.00,579.00,1088,20230213,-38.33,636,20231107,5.50,675,-0.59,20240102,648,3.55,20240104,1088,-38.33,20230213,636,5.50,20231107,0.00,N,043200,500,209 억,,142205,N,N,0,N,00,N
20240111,140452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,670,1,2,0.15,33197075,49727,37.79,668,671,663,869,469,669,667.59,0.34,0,10893,681,675,668,662,655,675,662,209,200,500,460,1,1,41804315,280,-6.04,1.16,12,0.12,-111.00,579.00,1088,20230213,-38.42,636,20231107,5.35,675,-0.74,20240102,648,3.40,20240104,1088,-38.42,20230213,636,5.35,20231107,0.00,N,043200,500,209 억,,142205,N,N,0,N,00,N
20240111,130450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,670,1,2,0.15,23606010,35412,26.91,668,670,663,869,469,669,666.61,0.34,0,10893,681,675,668,662,655,675,662,209,200,500,460,1,1,41804315,280,-6.04,1.16,12,0.08,-111.00,579.00,1088,20230213,-38.42,636,20231107,5.35,675,-0.74,20240102,648,3.40,20240104,1088,-38.42,20230213,636,5.35,20231107,0.00,N,043200,500,209 억,,142205,N,N,0,N,00,N
20240111,120451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,669,0,3,0.00,15741403,23656,17.98,668,669,663,869,469,669,665.43,0.34,0,10893,681,675,668,662,655,675,662,209,200,500,460,1,1,41804315,280,-6.03,1.16,12,0.06,-111.00,579.00,1088,20230213,-38.51,636,20231107,5.19,675,-0.89,20240102,648,3.24,20240104,1088,-38.51,20230213,636,5.19,20231107,0.00,N,043200,500,209 억,,142205,N,N,0,N,00,N
20240111,110454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,668,-1,5,-0.15,11906674,17893,13.60,668,669,663,869,469,669,665.44,0.34,0,10554,681,675,668,662,655,675,662,209,200,500,460,1,1,41804315,279,-6.02,1.15,12,0.04,-111.00,579.00,1088,20230213,-38.60,636,20231107,5.03,675,-1.04,20240102,648,3.09,20240104,1088,-38.60,20230213,636,5.03,20231107,0.00,N,043200,500,209 억,,142205,N,N,0,N,00,N
20240111,100452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,669,0,3,0.00,9704525,14593,11.09,668,669,663,869,469,669,665.01,0.34,0,10554,681,675,668,662,655,675,662,209,200,500,460,1,1,41804315,280,-6.03,1.16,12,0.03,-111.00,579.00,1088,20230213,-38.51,636,20231107,5.19,675,-0.89,20240102,648,3.24,20240104,1088,-38.51,20230213,636,5.19,20231107,0.00,N,043200,500,209 억,,142205,N,N,0,N,00,N
20240111,090451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,668,-1,5,-0.15,8012481,12059,9.16,668,668,663,869,469,669,664.44,0.34,0,10436,681,675,668,662,655,675,662,209,200,500,460,1,1,41804315,279,-6.02,1.15,12,0.03,-111.00,579.00,1088,20230213,-38.60,636,20231107,5.03,675,-1.04,20240102,648,3.09,20240104,1088,-38.60,20230213,636,5.03,20231107,0.00,N,043200,500,209 억,,142205,N,N,0,N,00,N
20240110,160450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,669,0,3,0.00,88032779,131554,138.93,669,674,661,869,469,669,669.18,0.34,0,-2016,677,672,665,660,653,675,663,209,200,500,460,1,1,41804315,280,-6.03,1.16,12,0.31,-111.00,579.00,1088,20230213,-38.51,636,20231107,5.19,675,-0.89,20240102,648,3.24,20240104,1088,-38.51,20230213,636,5.19,20231107,0.00,N,043200,500,209 억,,144221,N,N,0,N,00,N
20240110,150450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,669,0,3,0.00,87440513,130667,138.00,669,674,661,869,469,669,669.19,0.34,0,-2016,677,672,665,660,653,675,663,209,200,500,460,1,1,41804315,280,-6.03,1.16,12,0.31,-111.00,579.00,1088,20230213,-38.51,636,20231107,5.19,675,-0.89,20240102,648,3.24,20240104,1088,-38.51,20230213,636,5.19,20231107,0.00,N,043200,500,209 억,,144221,N,N,0,N,00,N
20240110,140452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,672,3,2,0.45,83404895,124640,131.63,669,674,661,869,469,669,669.17,0.34,0,-784,677,672,665,660,653,675,663,209,200,500,460,1,1,41804315,281,-6.05,1.16,12,0.30,-111.00,579.00,1088,20230213,-38.24,636,20231107,5.66,675,-0.44,20240102,648,3.70,20240104,1088,-38.24,20230213,636,5.66,20231107,0.00,N,043200,500,209 억,,144221,N,N,0,N,00,N
20240110,130450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,669,0,3,0.00,60752478,90945,96.05,669,670,661,869,469,669,668.01,0.34,0,-770,677,672,665,660,653,675,663,209,200,500,460,1,1,41804315,280,-6.03,1.16,12,0.22,-111.00,579.00,1088,20230213,-38.51,636,20231107,5.19,675,-0.89,20240102,648,3.24,20240104,1088,-38.51,20230213,636,5.19,20231107,0.00,N,043200,500,209 억,,144221,N,N,0,N,00,N
20240110,120452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,667,-2,5,-0.30,37969457,56886,60.08,669,670,661,869,469,669,667.47,0.34,0,-770,677,672,665,660,653,675,663,209,200,500,460,1,1,41804315,279,-6.01,1.15,12,0.14,-111.00,579.00,1088,20230213,-38.69,636,20231107,4.87,675,-1.19,20240102,648,2.93,20240104,1088,-38.69,20230213,636,4.87,20231107,0.00,N,043200,500,209 억,,144221,N,N,0,N,00,N
20240110,110451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,669,0,3,0.00,35479679,53150,56.13,669,670,661,869,469,669,667.54,0.34,0,-756,677,672,665,660,653,675,663,209,200,500,460,1,1,41804315,280,-6.03,1.16,12,0.13,-111.00,579.00,1088,20230213,-38.51,636,20231107,5.19,675,-0.89,20240102,648,3.24,20240104,1088,-38.51,20230213,636,5.19,20231107,0.00,N,043200,500,209 억,,144221,N,N,0,N,00,N
20240110,100450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,665,-4,5,-0.60,33005906,49440,52.21,669,670,661,869,469,669,667.60,0.34,0,-538,677,672,665,660,653,675,663,209,200,500,460,1,1,41804315,278,-5.99,1.15,12,0.12,-111.00,579.00,1088,20230213,-38.88,636,20231107,4.56,675,-1.48,20240102,648,2.62,20240104,1088,-38.88,20230213,636,4.56,20231107,0.00,N,043200,500,209 억,,144221,N,N,0,N,00,N
20240110,090449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,668,-1,5,-0.15,765213,1144,1.21,669,669,668,869,469,669,668.89,0.34,0,-264,677,672,665,660,653,675,663,209,200,500,460,1,1,41804315,279,-6.02,1.15,12,0.00,-111.00,579.00,1088,20230213,-38.60,636,20231107,5.03,675,-1.04,20240102,648,3.09,20240104,1088,-38.60,20230213,636,5.03,20231107,0.00,N,043200,500,209 억,,144221,N,N,0,N,00,N
20240109,160448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,669,5,2,0.75,62818128,94589,138.94,664,670,658,863,465,664,664.12,0.32,0,8453,673,668,664,659,655,671,662,209,199,500,460,1,1,41804315,280,-6.03,1.16,12,0.23,-111.00,579.00,1088,20230213,-38.51,636,20231107,5.19,675,-0.89,20240102,648,3.24,20240104,1088,-38.51,20230213,636,5.19,20231107,0.00,N,043200,500,209 억,,135768,N,N,0,N,00,N
20240109,150450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,669,5,2,0.75,60645945,91342,134.17,664,669,658,863,465,664,663.94,0.32,0,8449,673,668,664,659,655,671,662,209,199,500,460,1,1,41804315,280,-6.03,1.16,12,0.22,-111.00,579.00,1088,20230213,-38.51,636,20231107,5.19,675,-0.89,20240102,648,3.24,20240104,1088,-38.51,20230213,636,5.19,20231107,0.00,N,043200,500,209 억,,135768,N,N,0,N,00,N
20240109,140449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,663,-1,5,-0.15,52917774,79764,117.16,664,669,658,863,465,664,663.43,0.32,0,8466,673,668,664,659,655,671,662,209,199,500,460,1,1,41804315,277,-5.97,1.15,12,0.19,-111.00,579.00,1088,20230213,-39.06,636,20231107,4.25,675,-1.78,20240102,648,2.31,20240104,1088,-39.06,20230213,636,4.25,20231107,0.00,N,043200,500,209 억,,135768,N,N,0,N,00,N
20240109,130449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,664,0,3,0.00,33610343,50704,74.48,664,664,658,863,465,664,662.87,0.32,0,8237,673,668,664,659,655,671,662,209,199,500,460,1,1,41804315,278,-5.98,1.15,12,0.12,-111.00,579.00,1088,20230213,-38.97,636,20231107,4.40,675,-1.63,20240102,648,2.47,20240104,1088,-38.97,20230213,636,4.40,20231107,0.00,N,043200,500,209 억,,135768,N,N,0,N,00,N
20240109,120453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,664,0,3,0.00,28175674,42517,62.45,664,664,658,863,465,664,662.69,0.32,0,8237,673,668,664,659,655,671,662,209,199,500,460,1,1,41804315,278,-5.98,1.15,12,0.10,-111.00,579.00,1088,20230213,-38.97,636,20231107,4.40,675,-1.63,20240102,648,2.47,20240104,1088,-38.97,20230213,636,4.40,20231107,0.00,N,043200,500,209 억,,135768,N,N,0,N,00,N
20240109,110450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,664,0,3,0.00,20346078,30725,45.13,664,664,658,863,465,664,662.20,0.32,0,8237,673,668,664,659,655,671,662,209,199,500,460,1,1,41804315,278,-5.98,1.15,12,0.07,-111.00,579.00,1088,20230213,-38.97,636,20231107,4.40,675,-1.63,20240102,648,2.47,20240104,1088,-38.97,20230213,636,4.40,20231107,0.00,N,043200,500,209 억,,135768,N,N,0,N,00,N
20240109,100450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,661,-3,5,-0.45,12050453,18180,26.70,664,664,658,863,465,664,662.84,0.32,0,-272,673,668,664,659,655,671,662,209,199,500,460,1,1,41804315,276,-5.95,1.14,12,0.04,-111.00,579.00,1088,20230213,-39.25,636,20231107,3.93,675,-2.07,20240102,648,2.01,20240104,1088,-39.25,20230213,636,3.93,20231107,0.00,N,043200,500,209 억,,135768,N,N,0,N,00,N
20240109,090449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,663,-1,5,-0.15,1562741,2354,3.46,664,664,662,863,465,664,663.87,0.32,0,-256,673,668,664,659,655,671,662,209,199,500,460,1,1,41804315,277,-5.97,1.15,12,0.01,-111.00,579.00,1088,20230213,-39.06,636,20231107,4.25,675,-1.78,20240102,648,2.31,20240104,1088,-39.06,20230213,636,4.25,20231107,0.00,N,043200,500,209 억,,135768,N,N,0,N,00,N
20240108,160449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,664,4,2,0.61,45335119,68080,231.03,660,669,660,858,462,660,665.91,0.33,0,-2823,667,663,659,655,651,665,657,209,198,500,460,1,1,41804315,278,-5.98,1.15,12,0.16,-111.00,579.00,1088,20230213,-38.97,636,20231107,4.40,675,-1.63,20240102,648,2.47,20240104,1088,-38.97,20230213,636,4.40,20231107,0.00,N,043200,500,209 억,,138591,N,N,0,N,00,N
20240108,150450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,663,3,2,0.45,42178353,63313,214.85,660,669,660,858,462,660,666.19,0.33,0,-3212,667,663,659,655,651,665,657,209,198,500,460,1,1,41804315,277,-5.97,1.15,12,0.15,-111.00,579.00,1088,20230213,-39.06,636,20231107,4.25,675,-1.78,20240102,648,2.31,20240104,1088,-39.06,20230213,636,4.25,20231107,0.00,N,043200,500,209 억,,138591,N,N,0,N,00,N
20240108,140449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,667,7,2,1.06,37764275,56667,192.30,660,669,660,858,462,660,666.42,0.33,0,-1388,667,663,659,655,651,665,657,209,198,500,460,1,1,41804315,279,-6.01,1.15,12,0.14,-111.00,579.00,1088,20230213,-38.69,636,20231107,4.87,675,-1.19,20240102,648,2.93,20240104,1088,-38.69,20230213,636,4.87,20231107,0.00,N,043200,500,209 억,,138591,N,N,0,N,00,N
20240108,130448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,668,8,2,1.21,32782196,49178,166.89,660,669,660,858,462,660,666.60,0.33,0,-94,667,663,659,655,651,665,657,209,198,500,460,1,1,41804315,279,-6.02,1.15,12,0.12,-111.00,579.00,1088,20230213,-38.60,636,20231107,5.03,675,-1.04,20240102,648,3.09,20240104,1088,-38.60,20230213,636,5.03,20231107,0.00,N,043200,500,209 억,,138591,N,N,0,N,00,N
20240108,120450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,666,6,2,0.91,31964970,47951,162.72,660,669,660,858,462,660,666.62,0.33,0,-94,667,663,659,655,651,665,657,209,198,500,460,1,1,41804315,278,-6.00,1.15,12,0.11,-111.00,579.00,1088,20230213,-38.79,636,20231107,4.72,675,-1.33,20240102,648,2.78,20240104,1088,-38.79,20230213,636,4.72,20231107,0.00,N,043200,500,209 억,,138591,N,N,0,N,00,N
20240108,110450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,669,9,2,1.36,22766482,34174,115.97,660,669,660,858,462,660,666.19,0.33,0,-68,667,663,659,655,651,665,657,209,198,500,460,1,1,41804315,280,-6.03,1.16,12,0.08,-111.00,579.00,1088,20230213,-38.51,636,20231107,5.19,675,-0.89,20240102,648,3.24,20240104,1088,-38.51,20230213,636,5.19,20231107,0.00,N,043200,500,209 억,,138591,N,N,0,N,00,N
20240108,100451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,666,6,2,0.91,14571614,21904,74.33,660,669,660,858,462,660,665.25,0.33,0,-68,667,663,659,655,651,665,657,209,198,500,460,1,1,41804315,278,-6.00,1.15,12,0.05,-111.00,579.00,1088,20230213,-38.79,636,20231107,4.72,675,-1.33,20240102,648,2.78,20240104,1088,-38.79,20230213,636,4.72,20231107,0.00,N,043200,500,209 억,,138591,N,N,0,N,00,N
20240108,090448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,668,8,2,1.21,4140416,6248,21.20,660,668,660,858,462,660,662.68,0.33,0,-68,667,663,659,655,651,665,657,209,198,500,460,1,1,41804315,279,-6.02,1.15,12,0.01,-111.00,579.00,1088,20230213,-38.60,636,20231107,5.03,675,-1.04,20240102,648,3.09,20240104,1088,-38.60,20230213,636,5.03,20231107,0.00,N,043200,500,209 억,,138591,N,N,0,N,00,N
20240105,160448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,660,3,2,0.46,18694135,28354,23.74,657,663,655,854,460,657,659.31,0.35,0,-6557,673,664,656,647,639,669,652,209,197,500,450,1,1,41804315,276,-5.95,1.14,12,0.07,-111.00,579.00,1088,20230213,-39.34,636,20231107,3.77,675,-2.22,20240102,648,1.85,20240104,1088,-39.34,20230213,636,3.77,20231107,0.00,N,043200,500,209 억,,145148,N,N,0,N,00,N
20240105,150450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,658,1,2,0.15,18603055,28216,23.62,657,663,655,854,460,657,659.31,0.35,0,-6557,673,664,656,647,639,669,652,209,197,500,450,1,1,41804315,275,-5.93,1.14,12,0.07,-111.00,579.00,1088,20230213,-39.52,636,20231107,3.46,675,-2.52,20240102,648,1.54,20240104,1088,-39.52,20230213,636,3.46,20231107,0.00,N,043200,500,209 억,,145148,N,N,0,N,00,N
20240105,140446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,660,3,2,0.46,17652055,26772,22.41,657,663,655,854,460,657,659.35,0.35,0,-6557,673,664,656,647,639,669,652,209,197,500,450,1,1,41804315,276,-5.95,1.14,12,0.06,-111.00,579.00,1088,20230213,-39.34,636,20231107,3.77,675,-2.22,20240102,648,1.85,20240104,1088,-39.34,20230213,636,3.77,20231107,0.00,N,043200,500,209 억,,145148,N,N,0,N,00,N
20240105,130448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,659,2,2,0.30,15151850,22982,19.24,657,663,655,854,460,657,659.29,0.35,0,-6557,673,664,656,647,639,669,652,209,197,500,450,1,1,41804315,275,-5.94,1.14,12,0.05,-111.00,579.00,1088,20230213,-39.43,636,20231107,3.62,675,-2.37,20240102,648,1.70,20240104,1088,-39.43,20230213,636,3.62,20231107,0.00,N,043200,500,209 억,,145148,N,N,0,N,00,N
20240105,120448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,660,3,2,0.46,13033303,19771,16.55,657,663,655,854,460,657,659.21,0.35,0,-6557,673,664,656,647,639,669,652,209,197,500,450,1,1,41804315,276,-5.95,1.14,12,0.05,-111.00,579.00,1088,20230213,-39.34,636,20231107,3.77,675,-2.22,20240102,648,1.85,20240104,1088,-39.34,20230213,636,3.77,20231107,0.00,N,043200,500,209 억,,145148,N,N,0,N,00,N
20240105,110447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,662,5,2,0.76,11484372,17427,14.59,657,663,655,854,460,657,659.00,0.35,0,-6557,673,664,656,647,639,669,652,209,197,500,450,1,1,41804315,277,-5.96,1.14,12,0.04,-111.00,579.00,1088,20230213,-39.15,636,20231107,4.09,675,-1.93,20240102,648,2.16,20240104,1088,-39.15,20230213,636,4.09,20231107,0.00,N,043200,500,209 억,,145148,N,N,0,N,00,N
20240105,100450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,662,5,2,0.76,9175668,13939,11.67,657,663,655,854,460,657,658.27,0.35,0,-4390,673,664,656,647,639,669,652,209,197,500,450,1,1,41804315,277,-5.96,1.14,12,0.03,-111.00,579.00,1088,20230213,-39.15,636,20231107,4.09,675,-1.93,20240102,648,2.16,20240104,1088,-39.15,20230213,636,4.09,20231107,0.00,N,043200,500,209 억,,145148,N,N,0,N,00,N
20240105,090447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,660,3,2,0.46,2555737,3890,3.26,657,660,655,854,460,657,657.00,0.35,0,-3285,673,664,656,647,639,669,652,209,197,500,450,1,1,41804315,276,-5.95,1.14,12,0.01,-111.00,579.00,1088,20230213,-39.34,636,20231107,3.77,675,-2.22,20240102,648,1.85,20240104,1088,-39.34,20230213,636,3.77,20231107,0.00,N,043200,500,209 억,,145148,N,N,0,N,00,N
20240104,160445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,657,5,2,0.77,78472596,119445,47.41,652,665,648,847,457,652,656.98,0.35,0,-1411,680,666,658,644,636,662,640,209,195,500,450,1,1,41804315,275,-5.92,1.13,12,0.29,-111.00,579.00,1088,20230213,-39.61,636,20231107,3.30,675,-2.67,20240102,648,1.39,20240104,1088,-39.61,20230213,636,3.30,20231107,0.00,N,043200,500,209 억,,146559,N,N,0,N,00,N
20240104,150446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,655,3,2,0.46,77029806,117233,46.53,652,665,648,847,457,652,657.07,0.35,0,-1458,680,666,658,644,636,662,640,209,195,500,450,1,1,41804315,274,-5.90,1.13,12,0.28,-111.00,579.00,1088,20230213,-39.80,636,20231107,2.99,675,-2.96,20240102,648,1.08,20240104,1088,-39.80,20230213,636,2.99,20231107,0.00,N,043200,500,209 억,,146559,N,N,0,N,00,N
20240104,140447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,662,10,2,1.53,61670794,93739,37.21,652,665,648,847,457,652,657.90,0.35,0,-1886,680,666,658,644,636,662,640,209,195,500,450,1,1,41804315,277,-5.96,1.14,12,0.22,-111.00,579.00,1088,20230213,-39.15,636,20231107,4.09,675,-1.93,20240102,648,2.16,20240104,1088,-39.15,20230213,636,4.09,20231107,0.00,N,043200,500,209 억,,146559,N,N,0,N,00,N
20240104,130447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,662,10,2,1.53,59772917,90878,36.07,652,665,648,847,457,652,657.73,0.35,0,-1833,680,666,658,644,636,662,640,209,195,500,450,1,1,41804315,277,-5.96,1.14,12,0.22,-111.00,579.00,1088,20230213,-39.15,636,20231107,4.09,675,-1.93,20240102,648,2.16,20240104,1088,-39.15,20230213,636,4.09,20231107,0.00,N,043200,500,209 억,,146559,N,N,0,N,00,N
20240104,120445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,658,6,2,0.92,56758278,86321,34.26,652,665,648,847,457,652,657.53,0.35,0,-1741,680,666,658,644,636,662,640,209,195,500,450,1,1,41804315,275,-5.93,1.14,12,0.21,-111.00,579.00,1088,20230213,-39.52,636,20231107,3.46,675,-2.52,20240102,648,1.54,20240104,1088,-39.52,20230213,636,3.46,20231107,0.00,N,043200,500,209 억,,146559,N,N,0,N,00,N
20240104,110446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,661,9,2,1.38,25288246,38517,15.29,652,665,648,847,457,652,656.55,0.35,0,-1761,680,666,658,644,636,662,640,209,195,500,450,1,1,41804315,276,-5.95,1.14,12,0.09,-111.00,579.00,1088,20230213,-39.25,636,20231107,3.93,675,-2.07,20240102,648,2.01,20240104,1088,-39.25,20230213,636,3.93,20231107,0.00,N,043200,500,209 억,,146559,N,N,0,N,00,N
20240104,100445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,662,10,2,1.53,20462310,31199,12.38,652,665,648,847,457,652,655.86,0.35,0,-2003,680,666,658,644,636,662,640,209,195,500,450,1,1,41804315,277,-5.96,1.14,12,0.07,-111.00,579.00,1088,20230213,-39.15,636,20231107,4.09,675,-1.93,20240102,648,2.16,20240104,1088,-39.15,20230213,636,4.09,20231107,0.00,N,043200,500,209 억,,146559,N,N,0,N,00,N
20240104,090447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,652,0,3,0.00,9911296,15206,6.04,652,652,648,847,457,652,651.80,0.35,0,-1105,680,666,658,644,636,662,640,209,195,500,450,1,1,41804315,273,-5.87,1.13,12,0.04,-111.00,579.00,1088,20230213,-40.07,636,20231107,2.52,675,-3.41,20240102,648,0.62,20240104,1088,-40.07,20230213,636,2.52,20231107,0.00,N,043200,500,209 억,,146559,N,N,0,N,00,N
20240103,160445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,652,-18,5,-2.69,165511202,251799,279.35,670,672,650,871,469,670,657.31,0.37,0,-6728,680,674,669,663,658,672,661,209,201,500,460,1,1,41804315,273,-5.87,1.13,12,0.60,-111.00,579.00,1088,20230213,-40.07,636,20231107,2.52,675,-3.41,20240102,650,0.31,20240103,1088,-40.07,20230213,636,2.52,20231107,0.00,N,043200,500,209 억,,155612,N,N,0,N,00,N
20240103,150445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,653,-17,5,-2.54,155029922,235733,261.52,670,672,650,871,469,670,657.65,0.37,0,6804,680,674,669,663,658,672,661,209,201,500,460,1,1,41804315,273,-5.88,1.13,12,0.56,-111.00,579.00,1088,20230213,-39.98,636,20231107,2.67,675,-3.26,20240102,650,0.46,20240103,1088,-39.98,20230213,636,2.67,20231107,0.00,N,043200,500,209 억,,155612,N,N,0,N,00,N
20240103,140442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,653,-17,5,-2.54,147633481,224400,248.95,670,672,650,871,469,670,657.90,0.37,0,12929,680,674,669,663,658,672,661,209,201,500,460,1,1,41804315,273,-5.88,1.13,12,0.54,-111.00,579.00,1088,20230213,-39.98,636,20231107,2.67,675,-3.26,20240102,650,0.46,20240103,1088,-39.98,20230213,636,2.67,20231107,0.00,N,043200,500,209 억,,155612,N,N,0,N,00,N
20240103,130444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,653,-17,5,-2.54,140683518,213754,237.14,670,672,650,871,469,670,658.16,0.37,0,13465,680,674,669,663,658,672,661,209,201,500,460,1,1,41804315,273,-5.88,1.13,12,0.51,-111.00,579.00,1088,20230213,-39.98,636,20231107,2.67,675,-3.26,20240102,650,0.46,20240103,1088,-39.98,20230213,636,2.67,20231107,0.00,N,043200,500,209 억,,155612,N,N,0,N,00,N
20240103,120447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,656,-14,5,-2.09,127521844,193585,214.76,670,672,650,871,469,670,658.74,0.37,0,13979,680,674,669,663,658,672,661,209,201,500,460,1,1,41804315,274,-5.91,1.13,12,0.46,-111.00,579.00,1088,20230213,-39.71,636,20231107,3.14,675,-2.81,20240102,650,0.92,20240103,1088,-39.71,20230213,636,3.14,20231107,0.00,N,043200,500,209 억,,155612,N,N,0,N,00,N
20240103,110443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,661,-9,5,-1.34,76067969,114781,127.34,670,672,651,871,469,670,662.72,0.37,0,6257,680,674,669,663,658,672,661,209,201,500,460,1,1,41804315,276,-5.95,1.14,12,0.27,-111.00,579.00,1088,20230213,-39.25,636,20231107,3.93,675,-2.07,20240102,651,1.54,20240103,1088,-39.25,20230213,636,3.93,20231107,0.00,N,043200,500,209 억,,155612,N,N,0,N,00,N
20240103,100443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,667,-3,5,-0.45,30693185,46209,51.26,670,672,660,871,469,670,664.23,0.37,0,197,680,674,669,663,658,672,661,209,201,500,460,1,1,41804315,279,-6.01,1.15,12,0.11,-111.00,579.00,1088,20230213,-38.69,636,20231107,4.87,675,-1.19,20240102,660,1.06,20240103,1088,-38.69,20230213,636,4.87,20231107,0.00,N,043200,500,209 억,,155612,N,N,0,N,00,N
20240103,090443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,665,-5,5,-0.75,3038455,4549,5.05,670,670,665,871,469,670,667.94,0.37,0,-164,680,674,669,663,658,672,661,209,201,500,460,1,1,41804315,278,-5.99,1.15,12,0.01,-111.00,579.00,1088,20230213,-38.88,636,20231107,4.56,675,-1.48,20240102,664,0.15,20240102,1088,-38.88,20230213,636,4.56,20231107,0.00,N,043200,500,209 억,,155612,N,N,0,N,00,N
20240102,160444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,670,-5,5,-0.74,60252567,90125,111.47,675,675,664,877,473,675,668.54,0.36,0,6962,691,683,674,666,657,687,670,209,202,500,470,1,1,41804315,280,-6.04,1.16,12,0.22,-111.00,579.00,1088,20230213,-38.42,636,20231107,5.35,675,-0.74,20240102,664,0.90,20240102,1088,-38.42,20230213,636,5.35,20231107,0.00,N,043200,500,209 억,,148664,N,N,0,N,00,N
20240102,150443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,671,-4,5,-0.59,54288808,81209,100.45,675,675,664,877,473,675,668.51,0.36,0,6517,691,683,674,666,657,687,670,209,202,500,470,1,1,41804315,281,-6.05,1.16,12,0.19,-111.00,579.00,1088,20230213,-38.33,636,20231107,5.50,675,-0.59,20240102,664,1.05,20240102,1088,-38.33,20230213,636,5.50,20231107,0.00,N,043200,500,209 억,,148664,N,N,0,N,00,N
20240102,140444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,670,-5,5,-0.74,38122120,57076,70.60,675,675,664,877,473,675,667.92,0.36,0,722,691,683,674,666,657,687,670,209,202,500,470,1,1,41804315,280,-6.04,1.16,12,0.14,-111.00,579.00,1088,20230213,-38.42,636,20231107,5.35,675,-0.74,20240102,664,0.90,20240102,1088,-38.42,20230213,636,5.35,20231107,0.00,N,043200,500,209 억,,148664,N,N,0,N,00,N
20240102,130441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,670,-5,5,-0.74,33289553,49851,61.66,675,675,664,877,473,675,667.78,0.36,0,722,691,683,674,666,657,687,670,209,202,500,470,1,1,41804315,280,-6.04,1.16,12,0.12,-111.00,579.00,1088,20230213,-38.42,636,20231107,5.35,675,-0.74,20240102,664,0.90,20240102,1088,-38.42,20230213,636,5.35,20231107,0.00,N,043200,500,209 억,,148664,N,N,0,N,00,N
20240102,120442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,670,-5,5,-0.74,30809734,46148,57.08,675,675,664,877,473,675,667.63,0.36,0,722,691,683,674,666,657,687,670,209,202,500,470,1,1,41804315,280,-6.04,1.16,12,0.11,-111.00,579.00,1088,20230213,-38.42,636,20231107,5.35,675,-0.74,20240102,664,0.90,20240102,1088,-38.42,20230213,636,5.35,20231107,0.00,N,043200,500,209 억,,148664,N,N,0,N,00,N
20240102,110441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,670,-5,5,-0.74,26924460,40335,49.89,675,675,664,877,473,675,667.52,0.36,0,723,691,683,674,666,657,687,670,209,202,500,470,1,1,41804315,280,-6.04,1.16,12,0.10,-111.00,579.00,1088,20230213,-38.42,636,20231107,5.35,675,-0.74,20240102,664,0.90,20240102,1088,-38.42,20230213,636,5.35,20231107,0.00,N,043200,500,209 억,,148664,N,N,0,N,00,N
20240102,100436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,666,-9,5,-1.33,6522227,9731,12.04,675,675,665,877,473,675,670.25,0.36,0,-1567,691,683,674,666,657,687,670,209,202,500,470,1,1,41804315,278,-6.00,1.15,12,0.02,-111.00,579.00,1088,20230213,-38.79,636,20231107,4.72,675,-1.33,20240102,665,0.15,20240102,1088,-38.79,20230213,636,4.72,20231107,0.00,N,043200,500,209 억,,148664,N,N,0,N,00,N
20240102,090431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,675,0,3,0.00,0,0,0.00,0,0,0,877,473,675,0.00,0.36,0,0,691,683,674,666,657,687,670,209,202,500,470,1,1,41804315,282,-6.08,1.17,12,0.00,-111.00,579.00,1088,20230213,-37.96,636,20231107,6.13,0,0.00,0,0,0.00,0,1088,-37.96,20230213,636,6.13,20231107,0.00,N,043200,500,209 억,,148664,N,N,0,N,00,N