KissMeData/085670/price/prices-20240201.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
20240229,160645,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8070,-390,5,-4.61,10943941640,1352131,76.47,8300,8350,7970,10990,5930,8460,8093.82,2.82,0,157929,9013,8736,8543,8266,8073,8640,8170,122,2530,500,6090,10,1,24450761,1973,13.56,2.98,12,5.53,595.00,2704.00,13380,20240129,-39.69,3750,20231027,115.20,13380,-39.69,20240129,6090,32.51,20240118,13380,-39.69,20240129,3750,115.20,20231027,7.76,N,085670,500,122 억,,688391,N,N,83,N,00,N
20240229,150649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8060,-400,5,-4.73,10370371140,1280954,72.45,8300,8350,7970,10990,5930,8460,8095.70,2.82,0,139814,9013,8736,8543,8266,8073,8640,8170,122,2530,500,6090,10,1,24450761,1971,13.55,2.98,12,5.24,595.00,2704.00,13380,20240129,-39.76,3750,20231027,114.93,13380,-39.76,20240129,6090,32.35,20240118,13380,-39.76,20240129,3750,114.93,20231027,7.76,N,085670,500,122 억,,688391,N,N,84,N,00,N
20240229,140650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8070,-390,5,-4.61,8550712520,1054496,59.64,8300,8350,7970,10990,5930,8460,8108.67,2.82,0,104585,9013,8736,8543,8266,8073,8640,8170,122,2530,500,6090,10,1,24450761,1973,13.56,2.98,12,4.31,595.00,2704.00,13380,20240129,-39.69,3750,20231027,115.20,13380,-39.69,20240129,6090,32.51,20240118,13380,-39.69,20240129,3750,115.20,20231027,7.76,N,085670,500,122 억,,688391,N,N,84,N,00,N
20240229,130647,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8130,-330,5,-3.90,7694541390,948626,53.65,8300,8350,7970,10990,5930,8460,8111.09,2.82,0,77922,9013,8736,8543,8266,8073,8640,8170,122,2530,500,6090,10,1,24450761,1988,13.66,3.01,12,3.88,595.00,2704.00,13380,20240129,-39.24,3750,20231027,116.80,13380,-39.24,20240129,6090,33.50,20240118,13380,-39.24,20240129,3750,116.80,20231027,7.76,N,085670,500,122 억,,688391,N,N,84,N,00,N
20240229,120647,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8110,-350,5,-4.14,6678449460,823249,46.56,8300,8350,7970,10990,5930,8460,8112.13,2.82,0,63491,9013,8736,8543,8266,8073,8640,8170,122,2530,500,6090,10,1,24450761,1983,13.63,3.00,12,3.37,595.00,2704.00,13380,20240129,-39.39,3750,20231027,116.27,13380,-39.39,20240129,6090,33.17,20240118,13380,-39.39,20240129,3750,116.27,20231027,7.76,N,085670,500,122 억,,688391,N,N,84,N,00,N
20240229,110649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8170,-290,5,-3.43,5827971680,718845,40.65,8300,8350,7970,10990,5930,8460,8107.20,2.82,0,74282,9013,8736,8543,8266,8073,8640,8170,122,2530,500,6090,10,1,24450761,1998,13.73,3.02,12,2.94,595.00,2704.00,13380,20240129,-38.94,3750,20231027,117.87,13380,-38.94,20240129,6090,34.15,20240118,13380,-38.94,20240129,3750,117.87,20231027,7.76,N,085670,500,122 억,,688391,N,N,84,N,00,N
20240229,100649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8100,-360,5,-4.26,4442615150,548429,31.02,8300,8350,7970,10990,5930,8460,8100.34,2.82,0,33341,9013,8736,8543,8266,8073,8640,8170,122,2530,500,6090,10,1,24450761,1981,13.61,3.00,12,2.24,595.00,2704.00,13380,20240129,-39.46,3750,20231027,116.00,13380,-39.46,20240129,6090,33.00,20240118,13380,-39.46,20240129,3750,116.00,20231027,7.76,N,085670,500,122 억,,688391,N,N,84,N,00,N
20240229,090647,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8080,-380,5,-4.49,1335416100,163469,9.25,8300,8350,8070,10990,5930,8460,8168.47,2.82,0,-10543,9013,8736,8543,8266,8073,8640,8170,122,2530,500,6090,10,1,24450761,1976,13.58,2.99,12,0.67,595.00,2704.00,13380,20240129,-39.61,3750,20231027,115.47,13380,-39.61,20240129,6090,32.68,20240118,13380,-39.61,20240129,3750,115.47,20231027,7.76,N,085670,500,122 억,,688391,N,N,84,N,00,N
20240228,160610,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8460,-210,5,-2.42,14536315240,1705033,57.24,8570,8820,8350,11270,6070,8670,8525.99,2.38,0,108905,10143,9406,8943,8206,7743,9175,7975,122,2600,500,6240,10,1,24450761,2069,14.22,3.13,12,6.97,595.00,2704.00,13380,20240129,-36.77,3750,20231027,125.60,13380,-36.77,20240129,6090,38.92,20240118,13380,-36.77,20240129,3750,125.60,20231027,7.92,N,085670,500,122 억,,581566,N,N,84,N,00,N
20240228,150610,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8520,-150,5,-1.73,13089957320,1535484,51.55,8570,8820,8350,11270,6070,8670,8524.88,2.38,0,95214,10143,9406,8943,8206,7743,9175,7975,122,2600,500,6240,10,1,24450761,2083,14.32,3.15,12,6.28,595.00,2704.00,13380,20240129,-36.32,3750,20231027,127.20,13380,-36.32,20240129,6090,39.90,20240118,13380,-36.32,20240129,3750,127.20,20231027,7.92,N,085670,500,122 억,,581566,N,N,163,N,00,N
20240228,140648,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8390,-280,5,-3.23,11504136760,1346940,45.22,8570,8820,8350,11270,6070,8670,8540.85,2.38,0,59864,10143,9406,8943,8206,7743,9175,7975,122,2600,500,6240,10,1,24450761,2051,14.10,3.10,12,5.51,595.00,2704.00,13380,20240129,-37.29,3750,20231027,123.73,13380,-37.29,20240129,6090,37.77,20240118,13380,-37.29,20240129,3750,123.73,20231027,7.92,N,085670,500,122 억,,581566,N,N,163,N,00,N
20240228,130647,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8490,-180,5,-2.08,9355411520,1090840,36.62,8570,8820,8380,11270,6070,8670,8576.25,2.38,0,54193,10143,9406,8943,8206,7743,9175,7975,122,2600,500,6240,10,1,24450761,2076,14.27,3.14,12,4.46,595.00,2704.00,13380,20240129,-36.55,3750,20231027,126.40,13380,-36.55,20240129,6090,39.41,20240118,13380,-36.55,20240129,3750,126.40,20231027,7.92,N,085670,500,122 억,,581566,N,N,163,N,00,N
20240228,120649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8590,-80,5,-0.92,8038798870,936349,31.44,8570,8820,8380,11270,6070,8670,8585.17,2.38,0,63522,10143,9406,8943,8206,7743,9175,7975,122,2600,500,6240,10,1,24450761,2100,14.44,3.18,12,3.83,595.00,2704.00,13380,20240129,-35.80,3750,20231027,129.07,13380,-35.80,20240129,6090,41.05,20240118,13380,-35.80,20240129,3750,129.07,20231027,7.92,N,085670,500,122 억,,581566,N,N,163,N,00,N
20240228,110620,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8540,-130,5,-1.50,7107144150,827705,27.79,8570,8820,8380,11270,6070,8670,8586.47,2.38,0,53027,10143,9406,8943,8206,7743,9175,7975,122,2600,500,6240,10,1,24450761,2088,14.35,3.16,12,3.39,595.00,2704.00,13380,20240129,-36.17,3750,20231027,127.73,13380,-36.17,20240129,6090,40.23,20240118,13380,-36.17,20240129,3750,127.73,20231027,7.92,N,085670,500,122 억,,581566,N,N,163,N,00,N
20240228,100645,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8710,40,2,0.46,5553002570,647983,21.75,8570,8820,8380,11270,6070,8670,8569.52,2.38,0,56352,10143,9406,8943,8206,7743,9175,7975,122,2600,500,6240,10,1,24450761,2130,14.64,3.22,12,2.65,595.00,2704.00,13380,20240129,-34.90,3750,20231027,132.27,13380,-34.90,20240129,6090,43.02,20240118,13380,-34.90,20240129,3750,132.27,20231027,7.92,N,085670,500,122 억,,581566,N,N,163,N,00,N
20240228,090649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8550,-120,5,-1.38,898092140,105065,3.53,8570,8640,8490,11270,6070,8670,8546.82,2.38,0,40395,10143,9406,8943,8206,7743,9175,7975,122,2600,500,6240,10,1,24450761,2091,14.37,3.16,12,0.43,595.00,2704.00,13380,20240129,-36.10,3750,20231027,128.00,13380,-36.10,20240129,6090,40.39,20240118,13380,-36.10,20240129,3750,128.00,20231027,7.92,N,085670,500,122 억,,581566,N,N,163,N,00,N
20240227,160647,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8670,-630,5,-6.77,26609913600,2947589,63.86,9370,9680,8480,12090,6510,9300,9027.89,2.51,0,-38714,10593,9946,9493,8846,8393,9720,8620,122,2790,500,6690,10,1,24450761,2120,14.57,3.21,12,12.06,595.00,2704.00,13380,20240129,-35.20,3750,20231027,131.20,13380,-35.20,20240129,6090,42.36,20240118,13380,-35.20,20240129,3750,131.20,20231027,7.99,N,085670,500,122 억,,613571,N,N,163,N,00,N
20240227,150649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8600,-700,5,-7.53,25638776290,2835645,61.43,9370,9680,8480,12090,6510,9300,9041.49,2.51,0,-60699,10593,9946,9493,8846,8393,9720,8620,122,2790,500,6690,10,1,24450761,2103,14.45,3.18,12,11.60,595.00,2704.00,13380,20240129,-35.72,3750,20231027,129.33,13380,-35.72,20240129,6090,41.22,20240118,13380,-35.72,20240129,3750,129.33,20231027,7.99,N,085670,500,122 억,,613571,N,N,171,N,00,N
20240227,140646,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8610,-690,5,-7.42,23148984080,2544589,55.13,9370,9680,8610,12090,6510,9300,9097.24,2.51,0,-98644,10593,9946,9493,8846,8393,9720,8620,122,2790,500,6690,10,1,24450761,2105,14.47,3.18,12,10.41,595.00,2704.00,13380,20240129,-35.65,3750,20231027,129.60,13380,-35.65,20240129,6090,41.38,20240118,13380,-35.65,20240129,3750,129.60,20231027,7.99,N,085670,500,122 억,,613571,N,N,171,N,00,N
20240227,130609,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8750,-550,5,-5.91,21744191450,2382666,51.62,9370,9680,8610,12090,6510,9300,9125.90,2.51,0,-80300,10593,9946,9493,8846,8393,9720,8620,122,2790,500,6690,10,1,24450761,2139,14.71,3.24,12,9.74,595.00,2704.00,13380,20240129,-34.60,3750,20231027,133.33,13380,-34.60,20240129,6090,43.68,20240118,13380,-34.60,20240129,3750,133.33,20231027,7.99,N,085670,500,122 억,,613571,N,N,171,N,00,N
20240227,120649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8640,-660,5,-7.10,20183538790,2204015,47.75,9370,9680,8610,12090,6510,9300,9157.54,2.51,0,-50963,10593,9946,9493,8846,8393,9720,8620,122,2790,500,6690,10,1,24450761,2113,14.52,3.20,12,9.01,595.00,2704.00,13380,20240129,-35.43,3750,20231027,130.40,13380,-35.43,20240129,6090,41.87,20240118,13380,-35.43,20240129,3750,130.40,20231027,7.99,N,085670,500,122 억,,613571,N,N,171,N,00,N
20240227,110648,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8830,-470,5,-5.05,17124290550,1852582,40.14,9370,9680,8800,12090,6510,9300,9243.43,2.51,0,-19298,10593,9946,9493,8846,8393,9720,8620,122,2790,500,6690,10,1,24450761,2159,14.84,3.27,12,7.58,595.00,2704.00,13380,20240129,-34.01,3750,20231027,135.47,13380,-34.01,20240129,6090,44.99,20240118,13380,-34.01,20240129,3750,135.47,20231027,7.99,N,085670,500,122 억,,613571,N,N,171,N,00,N
20240227,100644,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9120,-180,5,-1.94,12409566190,1325720,28.72,9370,9680,9050,12090,6510,9300,9360.68,2.51,0,30585,10593,9946,9493,8846,8393,9720,8620,122,2790,500,6690,10,1,24450761,2230,15.33,3.37,12,5.42,595.00,2704.00,13380,20240129,-31.84,3750,20231027,143.20,13380,-31.84,20240129,6090,49.75,20240118,13380,-31.84,20240129,3750,143.20,20231027,7.99,N,085670,500,122 억,,613571,N,N,171,N,00,N
20240227,090647,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9640,340,2,3.66,3528328860,372159,8.06,9370,9680,9230,12090,6510,9300,9481.31,2.51,0,84142,10593,9946,9493,8846,8393,9720,8620,122,2790,500,6690,10,1,24450761,2357,16.20,3.57,12,1.52,595.00,2704.00,13380,20240129,-27.95,3750,20231027,157.07,13380,-27.95,20240129,6090,58.29,20240118,13380,-27.95,20240129,3750,157.07,20231027,7.99,N,085670,500,122 억,,613571,N,N,171,N,00,N
20240226,160645,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9300,-290,5,-3.02,43374017830,4557178,90.08,9960,10140,9040,12460,6720,9590,9517.96,4.13,0,-401927,10456,10022,9206,8772,7956,10240,8990,122,2870,500,6900,10,1,24450761,2274,15.63,3.44,12,18.64,595.00,2704.00,13380,20240129,-30.49,3750,20231027,148.00,13380,-30.49,20240129,6090,52.71,20240118,13380,-30.49,20240129,3750,148.00,20231027,7.58,N,085670,500,122 억,,1008822,N,N,171,N,00,N
20240226,150642,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9270,-320,5,-3.34,42064179710,4416745,87.31,9960,10140,9040,12460,6720,9590,9523.72,4.13,0,-426544,10456,10022,9206,8772,7956,10240,8990,122,2870,500,6900,10,1,24450761,2267,15.58,3.43,12,18.06,595.00,2704.00,13380,20240129,-30.72,3750,20231027,147.20,13380,-30.72,20240129,6090,52.22,20240118,13380,-30.72,20240129,3750,147.20,20231027,7.58,N,085670,500,122 억,,1008822,N,N,349,N,00,N
20240226,140643,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9170,-420,5,-4.38,39691599370,4161072,82.25,9960,10140,9040,12460,6720,9590,9538.73,4.13,0,-442762,10456,10022,9206,8772,7956,10240,8990,122,2870,500,6900,10,1,24450761,2242,15.41,3.39,12,17.02,595.00,2704.00,13380,20240129,-31.46,3750,20231027,144.53,13380,-31.46,20240129,6090,50.57,20240118,13380,-31.46,20240129,3750,144.53,20231027,7.58,N,085670,500,122 억,,1008822,N,N,349,N,00,N
20240226,130639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9180,-410,5,-4.28,37914719300,3966330,78.40,9960,10140,9040,12460,6720,9590,9559.10,4.13,0,-408306,10456,10022,9206,8772,7956,10240,8990,122,2870,500,6900,10,1,24450761,2245,15.43,3.39,12,16.22,595.00,2704.00,13380,20240129,-31.39,3750,20231027,144.80,13380,-31.39,20240129,6090,50.74,20240118,13380,-31.39,20240129,3750,144.80,20231027,7.58,N,085670,500,122 억,,1008822,N,N,349,N,00,N
20240226,120639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9150,-440,5,-4.59,36561549180,3818371,75.48,9960,10140,9040,12460,6720,9590,9575.15,4.13,0,-375206,10456,10022,9206,8772,7956,10240,8990,122,2870,500,6900,10,1,24450761,2237,15.38,3.38,12,15.62,595.00,2704.00,13380,20240129,-31.61,3750,20231027,144.00,13380,-31.61,20240129,6090,50.25,20240118,13380,-31.61,20240129,3750,144.00,20231027,7.58,N,085670,500,122 억,,1008822,N,N,349,N,00,N
20240226,110637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9170,-420,5,-4.38,34719865520,3617375,71.51,9960,10140,9040,12460,6720,9590,9598.09,4.13,0,-329504,10456,10022,9206,8772,7956,10240,8990,122,2870,500,6900,10,1,24450761,2242,15.41,3.39,12,14.79,595.00,2704.00,13380,20240129,-31.46,3750,20231027,144.53,13380,-31.46,20240129,6090,50.57,20240118,13380,-31.46,20240129,3750,144.53,20231027,7.58,N,085670,500,122 억,,1008822,N,N,349,N,00,N
20240226,100635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9360,-230,5,-2.40,25967328350,2668156,52.74,9960,10140,9350,12460,6720,9590,9732.59,4.13,0,-288276,10456,10022,9206,8772,7956,10240,8990,122,2870,500,6900,10,1,24450761,2289,15.73,3.46,12,10.91,595.00,2704.00,13380,20240129,-30.04,3750,20231027,149.60,13380,-30.04,20240129,6090,53.69,20240118,13380,-30.04,20240129,3750,149.60,20231027,7.58,N,085670,500,122 억,,1008822,N,N,349,N,00,N
20240226,090635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9750,160,2,1.67,9890557900,995327,19.68,9960,10140,9710,12460,6720,9590,9938.84,4.13,0,-63222,10456,10022,9206,8772,7956,10240,8990,122,2870,500,6900,10,1,24450761,2384,16.39,3.61,12,4.07,595.00,2704.00,13380,20240129,-27.13,3750,20231027,160.00,13380,-27.13,20240129,6090,60.10,20240118,13380,-27.13,20240129,3750,160.00,20231027,7.58,N,085670,500,122 억,,1008822,N,N,349,N,00,N
20240223,160636,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9590,840,2,9.60,45808965240,4991343,164.09,8850,9640,8390,11370,6130,8750,9175.43,4.15,0,19236,9276,9012,8646,8382,8016,8830,8200,122,2620,500,6300,10,1,24450761,2345,16.12,3.55,12,20.41,595.00,2704.00,13380,20240129,-28.33,3750,20231027,155.73,13380,-28.33,20240129,6090,57.47,20240118,13380,-28.33,20240129,3750,155.73,20231027,7.39,N,085670,500,122 억,,1013510,N,N,349,N,00,N
20240223,150632,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9500,750,2,8.57,42507740000,4644187,152.68,8850,9640,8390,11370,6130,8750,9152.89,4.15,0,37309,9276,9012,8646,8382,8016,8830,8200,122,2620,500,6300,10,1,24450761,2323,15.97,3.51,12,18.99,595.00,2704.00,13380,20240129,-29.00,3750,20231027,153.33,13380,-29.00,20240129,6090,55.99,20240118,13380,-29.00,20240129,3750,153.33,20231027,7.39,N,085670,500,122 억,,1013510,N,N,260,N,00,N
20240223,140634,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9250,500,2,5.71,31926535890,3523254,115.83,8850,9440,8390,11370,6130,8750,9061.66,4.15,0,34747,9276,9012,8646,8382,8016,8830,8200,122,2620,500,6300,10,1,24450761,2262,15.55,3.42,12,14.41,595.00,2704.00,13380,20240129,-30.87,3750,20231027,146.67,13380,-30.87,20240129,6090,51.89,20240118,13380,-30.87,20240129,3750,146.67,20231027,7.39,N,085670,500,122 억,,1013510,N,N,260,N,00,N
20240223,130631,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9360,610,2,6.97,28752991320,3180665,104.57,8850,9440,8390,11370,6130,8750,9039.93,4.15,0,17128,9276,9012,8646,8382,8016,8830,8200,122,2620,500,6300,10,1,24450761,2289,15.73,3.46,12,13.01,595.00,2704.00,13380,20240129,-30.04,3750,20231027,149.60,13380,-30.04,20240129,6090,53.69,20240118,13380,-30.04,20240129,3750,149.60,20231027,7.39,N,085670,500,122 억,,1013510,N,N,260,N,00,N
20240223,120633,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9200,450,2,5.14,24308582960,2702288,88.84,8850,9440,8390,11370,6130,8750,8995.56,4.15,0,-12283,9276,9012,8646,8382,8016,8830,8200,122,2620,500,6300,10,1,24450761,2249,15.46,3.40,12,11.05,595.00,2704.00,13380,20240129,-31.24,3750,20231027,145.33,13380,-31.24,20240129,6090,51.07,20240118,13380,-31.24,20240129,3750,145.33,20231027,7.39,N,085670,500,122 억,,1013510,N,N,260,N,00,N
20240223,110627,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9090,340,2,3.89,13813001240,1568338,51.56,8850,9100,8390,11370,6130,8750,8807.41,4.15,0,27349,9276,9012,8646,8382,8016,8830,8200,122,2620,500,6300,10,1,24450761,2223,15.28,3.36,12,6.41,595.00,2704.00,13380,20240129,-32.06,3750,20231027,142.40,13380,-32.06,20240129,6090,49.26,20240118,13380,-32.06,20240129,3750,142.40,20231027,7.39,N,085670,500,122 억,,1013510,N,N,260,N,00,N
20240223,100626,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8610,-140,5,-1.60,6992694640,806115,26.50,8850,8980,8390,11370,6130,8750,8674.56,4.15,0,-17514,9276,9012,8646,8382,8016,8830,8200,122,2620,500,6300,10,1,24450761,2105,14.47,3.18,12,3.30,595.00,2704.00,13380,20240129,-35.65,3750,20231027,129.60,13380,-35.65,20240129,6090,41.38,20240118,13380,-35.65,20240129,3750,129.60,20231027,7.39,N,085670,500,122 억,,1013510,N,N,260,N,00,N
20240223,090630,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8790,40,2,0.46,2347095420,264901,8.71,8850,8980,8730,11370,6130,8750,8860.27,4.15,0,-75005,9276,9012,8646,8382,8016,8830,8200,122,2620,500,6300,10,1,24450761,2149,14.77,3.25,12,1.08,595.00,2704.00,13380,20240129,-34.30,3750,20231027,134.40,13380,-34.30,20240129,6090,44.33,20240118,13380,-34.30,20240129,3750,134.40,20231027,7.39,N,085670,500,122 억,,1013510,N,N,260,N,00,N
20240222,160622,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8750,30,2,0.34,25580369490,2973195,141.03,8900,8910,8280,11330,6110,8720,8603.43,4.26,0,-27669,9446,9082,8836,8472,8226,8960,8350,122,2610,500,6270,10,1,24450761,2139,14.71,3.24,12,12.16,595.00,2704.00,13380,20240129,-34.60,3750,20231027,133.33,13380,-34.60,20240129,6090,43.68,20240118,13380,-34.60,20240129,3750,133.33,20231027,7.26,N,085670,500,122 억,,1041999,N,N,260,N,00,N
20240222,150631,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8780,60,2,0.69,24796733350,2883620,136.79,8900,8910,8280,11330,6110,8720,8599.17,4.26,0,-3357,9446,9082,8836,8472,8226,8960,8350,122,2610,500,6270,10,1,24450761,2147,14.76,3.25,12,11.79,595.00,2704.00,13380,20240129,-34.38,3750,20231027,134.13,13380,-34.38,20240129,6090,44.17,20240118,13380,-34.38,20240129,3750,134.13,20231027,7.26,N,085670,500,122 억,,1041999,N,N,46,N,00,N
20240222,140627,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8700,-20,5,-0.23,22378674920,2605408,123.59,8900,8910,8280,11330,6110,8720,8589.32,4.26,0,16589,9446,9082,8836,8472,8226,8960,8350,122,2610,500,6270,10,1,24450761,2127,14.62,3.22,12,10.66,595.00,2704.00,13380,20240129,-34.98,3750,20231027,132.00,13380,-34.98,20240129,6090,42.86,20240118,13380,-34.98,20240129,3750,132.00,20231027,7.26,N,085670,500,122 억,,1041999,N,N,46,N,00,N
20240222,130616,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8750,30,2,0.34,21035689130,2451650,116.30,8900,8910,8280,11330,6110,8720,8580.21,4.26,0,35925,9446,9082,8836,8472,8226,8960,8350,122,2610,500,6270,10,1,24450761,2139,14.71,3.24,12,10.03,595.00,2704.00,13380,20240129,-34.60,3750,20231027,133.33,13380,-34.60,20240129,6090,43.68,20240118,13380,-34.60,20240129,3750,133.33,20231027,7.26,N,085670,500,122 억,,1041999,N,N,46,N,00,N
20240222,120626,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8750,30,2,0.34,18921907140,2209625,104.81,8900,8910,8280,11330,6110,8720,8563.40,4.26,0,72272,9446,9082,8836,8472,8226,8960,8350,122,2610,500,6270,10,1,24450761,2139,14.71,3.24,12,9.04,595.00,2704.00,13380,20240129,-34.60,3750,20231027,133.33,13380,-34.60,20240129,6090,43.68,20240118,13380,-34.60,20240129,3750,133.33,20231027,7.26,N,085670,500,122 억,,1041999,N,N,46,N,00,N
20240222,110622,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8650,-70,5,-0.80,17174590830,2009318,95.31,8900,8910,8280,11330,6110,8720,8547.47,4.26,0,98334,9446,9082,8836,8472,8226,8960,8350,122,2610,500,6270,10,1,24450761,2115,14.54,3.20,12,8.22,595.00,2704.00,13380,20240129,-35.35,3750,20231027,130.67,13380,-35.35,20240129,6090,42.04,20240118,13380,-35.35,20240129,3750,130.67,20231027,7.26,N,085670,500,122 억,,1041999,N,N,46,N,00,N
20240222,100618,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8470,-250,5,-2.87,13662878150,1603365,76.06,8900,8910,8280,11330,6110,8720,8521.37,4.26,0,204085,9446,9082,8836,8472,8226,8960,8350,122,2610,500,6270,10,1,24450761,2071,14.24,3.13,12,6.56,595.00,2704.00,13380,20240129,-36.70,3750,20231027,125.87,13380,-36.70,20240129,6090,39.08,20240118,13380,-36.70,20240129,3750,125.87,20231027,7.26,N,085670,500,122 억,,1041999,N,N,46,N,00,N
20240222,090628,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8750,30,2,0.34,2435887990,276994,13.14,8900,8910,8700,11330,6110,8720,8794.02,4.26,0,-17870,9446,9082,8836,8472,8226,8960,8350,122,2610,500,6270,10,1,24450761,2139,14.71,3.24,12,1.13,595.00,2704.00,13380,20240129,-34.60,3750,20231027,133.33,13380,-34.60,20240129,6090,43.68,20240118,13380,-34.60,20240129,3750,133.33,20231027,7.26,N,085670,500,122 억,,1041999,N,N,46,N,00,N
20240221,160622,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8720,-430,5,-4.70,18294269720,2079346,138.64,9050,9200,8590,11890,6410,9150,8798.25,2.56,0,414090,9636,9392,9196,8952,8756,9295,8855,122,2740,500,6580,10,1,24450761,2132,14.66,3.22,12,8.50,595.00,2704.00,13380,20240129,-34.83,3750,20231027,132.53,13380,-34.83,20240129,6090,43.19,20240118,13380,-34.83,20240129,3750,132.53,20231027,8.00,N,085670,500,122 억,,626272,N,N,46,N,00,N
20240221,150616,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8660,-490,5,-5.36,17500187900,1987978,132.55,9050,9200,8590,11890,6410,9150,8803.00,2.56,0,405836,9636,9392,9196,8952,8756,9295,8855,122,2740,500,6580,10,1,24450761,2117,14.55,3.20,12,8.13,595.00,2704.00,13380,20240129,-35.28,3750,20231027,130.93,13380,-35.28,20240129,6090,42.20,20240118,13380,-35.28,20240129,3750,130.93,20231027,8.00,N,085670,500,122 억,,626272,N,N,107,N,00,N
20240221,140618,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8690,-460,5,-5.03,13034313170,1470794,98.07,9050,9200,8680,11890,6410,9150,8862.09,2.56,0,170282,9636,9392,9196,8952,8756,9295,8855,122,2740,500,6580,10,1,24450761,2125,14.61,3.21,12,6.02,595.00,2704.00,13380,20240129,-35.05,3750,20231027,131.73,13380,-35.05,20240129,6090,42.69,20240118,13380,-35.05,20240129,3750,131.73,20231027,8.00,N,085670,500,122 억,,626272,N,N,107,N,00,N
20240221,130619,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8770,-380,5,-4.15,10435593400,1173364,78.24,9050,9200,8750,11890,6410,9150,8893.73,2.56,0,93906,9636,9392,9196,8952,8756,9295,8855,122,2740,500,6580,10,1,24450761,2144,14.74,3.24,12,4.80,595.00,2704.00,13380,20240129,-34.45,3750,20231027,133.87,13380,-34.45,20240129,6090,44.01,20240118,13380,-34.45,20240129,3750,133.87,20231027,8.00,N,085670,500,122 억,,626272,N,N,107,N,00,N
20240221,120618,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8820,-330,5,-3.61,8985929750,1008276,67.23,9050,9200,8760,11890,6410,9150,8912.16,2.56,0,57740,9636,9392,9196,8952,8756,9295,8855,122,2740,500,6580,10,1,24450761,2157,14.82,3.26,12,4.12,595.00,2704.00,13380,20240129,-34.08,3750,20231027,135.20,13380,-34.08,20240129,6090,44.83,20240118,13380,-34.08,20240129,3750,135.20,20231027,8.00,N,085670,500,122 억,,626272,N,N,107,N,00,N
20240221,110624,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8820,-330,5,-3.61,7555821850,845652,56.39,9050,9200,8770,11890,6410,9150,8934.90,2.56,0,39577,9636,9392,9196,8952,8756,9295,8855,122,2740,500,6580,10,1,24450761,2157,14.82,3.26,12,3.46,595.00,2704.00,13380,20240129,-34.08,3750,20231027,135.20,13380,-34.08,20240129,6090,44.83,20240118,13380,-34.08,20240129,3750,135.20,20231027,8.00,N,085670,500,122 억,,626272,N,N,107,N,00,N
20240221,100617,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8930,-220,5,-2.40,4890675880,544828,36.33,9050,9200,8820,11890,6410,9150,8976.54,2.56,0,40049,9636,9392,9196,8952,8756,9295,8855,122,2740,500,6580,10,1,24450761,2183,15.01,3.30,12,2.23,595.00,2704.00,13380,20240129,-33.26,3750,20231027,138.13,13380,-33.26,20240129,6090,46.63,20240118,13380,-33.26,20240129,3750,138.13,20231027,8.00,N,085670,500,122 억,,626272,N,N,107,N,00,N
20240221,090616,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9160,10,2,0.11,881387250,96572,6.44,9050,9200,9010,11890,6410,9150,9126.73,2.56,0,2307,9636,9392,9196,8952,8756,9295,8855,122,2740,500,6580,10,1,24450761,2240,15.39,3.39,12,0.39,595.00,2704.00,13380,20240129,-31.54,3750,20231027,144.27,13380,-31.54,20240129,6090,50.41,20240118,13380,-31.54,20240129,3750,144.27,20231027,8.00,N,085670,500,122 억,,626272,N,N,107,N,00,N
20240220,160610,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9150,-310,5,-3.28,13486530030,1468509,54.68,9370,9440,9000,12290,6630,9460,9184.00,1.85,0,123450,10200,9830,9480,9110,8760,9655,8935,122,2830,500,6810,10,1,24450761,2237,15.38,3.38,12,6.01,595.00,2704.00,13380,20240129,-31.61,3750,20231027,144.00,13380,-31.61,20240129,6090,50.25,20240118,13380,-31.61,20240129,3750,144.00,20231027,8.28,N,085670,500,122 억,,451447,N,N,107,N,00,N
20240220,150614,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9250,-210,5,-2.22,12611056370,1373089,51.12,9370,9440,9000,12290,6630,9460,9184.35,1.85,0,110392,10200,9830,9480,9110,8760,9655,8935,122,2830,500,6810,10,1,24450761,2262,15.55,3.42,12,5.62,595.00,2704.00,13380,20240129,-30.87,3750,20231027,146.67,13380,-30.87,20240129,6090,51.89,20240118,13380,-30.87,20240129,3750,146.67,20231027,8.28,N,085670,500,122 억,,451447,N,N,143,N,00,N
20240220,140615,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9080,-380,5,-4.02,9434523360,1024314,38.14,9370,9440,9080,12290,6630,9460,9210.46,1.85,0,28016,10200,9830,9480,9110,8760,9655,8935,122,2830,500,6810,10,1,24450761,2220,15.26,3.36,12,4.19,595.00,2704.00,13380,20240129,-32.14,3750,20231027,142.13,13380,-32.14,20240129,6090,49.10,20240118,13380,-32.14,20240129,3750,142.13,20231027,8.28,N,085670,500,122 억,,451447,N,N,143,N,00,N
20240220,130615,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9180,-280,5,-2.96,7339912230,795257,29.61,9370,9440,9150,12290,6630,9460,9229.47,1.85,0,58843,10200,9830,9480,9110,8760,9655,8935,122,2830,500,6810,10,1,24450761,2245,15.43,3.39,12,3.25,595.00,2704.00,13380,20240129,-31.39,3750,20231027,144.80,13380,-31.39,20240129,6090,50.74,20240118,13380,-31.39,20240129,3750,144.80,20231027,8.28,N,085670,500,122 억,,451447,N,N,143,N,00,N
20240220,120610,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9240,-220,5,-2.33,6640090950,719503,26.79,9370,9440,9150,12290,6630,9460,9228.57,1.85,0,49450,10200,9830,9480,9110,8760,9655,8935,122,2830,500,6810,10,1,24450761,2259,15.53,3.42,12,2.94,595.00,2704.00,13380,20240129,-30.94,3750,20231027,146.40,13380,-30.94,20240129,6090,51.72,20240118,13380,-30.94,20240129,3750,146.40,20231027,8.28,N,085670,500,122 억,,451447,N,N,143,N,00,N
20240220,110611,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9180,-280,5,-2.96,6017657280,651815,24.27,9370,9440,9150,12290,6630,9460,9231.99,1.85,0,48012,10200,9830,9480,9110,8760,9655,8935,122,2830,500,6810,10,1,24450761,2245,15.43,3.39,12,2.67,595.00,2704.00,13380,20240129,-31.39,3750,20231027,144.80,13380,-31.39,20240129,6090,50.74,20240118,13380,-31.39,20240129,3750,144.80,20231027,8.28,N,085670,500,122 억,,451447,N,N,143,N,00,N
20240220,100602,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9210,-250,5,-2.64,3698018740,399924,14.89,9370,9440,9170,12290,6630,9460,9246.55,1.85,0,17646,10200,9830,9480,9110,8760,9655,8935,122,2830,500,6810,10,1,24450761,2252,15.48,3.41,12,1.64,595.00,2704.00,13380,20240129,-31.17,3750,20231027,145.60,13380,-31.17,20240129,6090,51.23,20240118,13380,-31.17,20240129,3750,145.60,20231027,8.28,N,085670,500,122 억,,451447,N,N,143,N,00,N
20240220,090616,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9400,-60,5,-0.63,535487800,57281,2.13,9370,9440,9280,12290,6630,9460,9347.52,1.85,0,18723,10200,9830,9480,9110,8760,9655,8935,122,2830,500,6810,10,1,24450761,2298,15.80,3.48,12,0.23,595.00,2704.00,13380,20240129,-29.75,3750,20231027,150.67,13380,-29.75,20240129,6090,54.35,20240118,13380,-29.75,20240129,3750,150.67,20231027,8.28,N,085670,500,122 억,,451447,N,N,143,N,00,N
20240219,160612,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9460,-430,5,-4.35,24989551890,2659124,107.30,9550,9850,9130,12850,6930,9890,9397.59,1.16,0,173231,11023,10456,10143,9576,9263,10300,9420,122,2960,500,7120,10,1,24450761,2313,15.90,3.50,12,10.88,595.00,2704.00,13380,20240129,-29.30,3750,20231027,152.27,13380,-29.30,20240129,6090,55.34,20240118,13380,-29.30,20240129,3750,152.27,20231027,7.36,N,085670,500,122 억,,283542,N,N,143,N,00,N
20240219,150617,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9470,-420,5,-4.25,24018762710,2556705,103.16,9550,9850,9130,12850,6930,9890,9394.42,1.16,0,149676,11023,10456,10143,9576,9263,10300,9420,122,2960,500,7120,10,1,24450761,2315,15.92,3.50,12,10.46,595.00,2704.00,13380,20240129,-29.22,3750,20231027,152.53,13380,-29.22,20240129,6090,55.50,20240118,13380,-29.22,20240129,3750,152.53,20231027,7.36,N,085670,500,122 억,,283542,N,N,7,N,00,N
20240219,140616,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9390,-500,5,-5.06,22699999200,2417558,97.55,9550,9850,9130,12850,6930,9890,9389.64,1.16,0,135362,11023,10456,10143,9576,9263,10300,9420,122,2960,500,7120,10,1,24450761,2296,15.78,3.47,12,9.89,595.00,2704.00,13380,20240129,-29.82,3750,20231027,150.40,13380,-29.82,20240129,6090,54.19,20240118,13380,-29.82,20240129,3750,150.40,20231027,7.36,N,085670,500,122 억,,283542,N,N,7,N,00,N
20240219,130615,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9770,-120,5,-1.21,20385843930,2175203,87.77,9550,9850,9130,12850,6930,9890,9371.92,1.16,0,112489,11023,10456,10143,9576,9263,10300,9420,122,2960,500,7120,10,1,24450761,2389,16.42,3.61,12,8.90,595.00,2704.00,13380,20240129,-26.98,3750,20231027,160.53,13380,-26.98,20240129,6090,60.43,20240118,13380,-26.98,20240129,3750,160.53,20231027,7.36,N,085670,500,122 억,,283542,N,N,7,N,00,N
20240219,120614,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9620,-270,5,-2.73,16919706680,1818896,73.39,9550,9680,9130,12850,6930,9890,9302.18,1.16,0,107216,11023,10456,10143,9576,9263,10300,9420,122,2960,500,7120,10,1,24450761,2352,16.17,3.56,12,7.44,595.00,2704.00,13380,20240129,-28.10,3750,20231027,156.53,13380,-28.10,20240129,6090,57.96,20240118,13380,-28.10,20240129,3750,156.53,20231027,7.36,N,085670,500,122 억,,283542,N,N,7,N,00,N
20240219,110613,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9340,-550,5,-5.56,13675791260,1476908,59.59,9550,9600,9130,12850,6930,9890,9259.74,1.16,0,131770,11023,10456,10143,9576,9263,10300,9420,122,2960,500,7120,10,1,24450761,2284,15.70,3.45,12,6.04,595.00,2704.00,13380,20240129,-30.19,3750,20231027,149.07,13380,-30.19,20240129,6090,53.37,20240118,13380,-30.19,20240129,3750,149.07,20231027,7.36,N,085670,500,122 억,,283542,N,N,7,N,00,N
20240219,100609,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9170,-720,5,-7.28,10777707960,1163307,46.94,9550,9600,9130,12850,6930,9890,9264.71,1.16,0,100818,11023,10456,10143,9576,9263,10300,9420,122,2960,500,7120,10,1,24450761,2242,15.41,3.39,12,4.76,595.00,2704.00,13380,20240129,-31.46,3750,20231027,144.53,13380,-31.46,20240129,6090,50.57,20240118,13380,-31.46,20240129,3750,144.53,20231027,7.36,N,085670,500,122 억,,283542,N,N,7,N,00,N
20240219,090609,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9320,-570,5,-5.76,2404649830,255637,10.32,9550,9600,9170,12850,6930,9890,9406.47,1.16,0,41050,11023,10456,10143,9576,9263,10300,9420,122,2960,500,7120,10,1,24450761,2279,15.66,3.45,12,1.05,595.00,2704.00,13380,20240129,-30.34,3750,20231027,148.53,13380,-30.34,20240129,6090,53.04,20240118,13380,-30.34,20240129,3750,148.53,20231027,7.36,N,085670,500,122 억,,283542,N,N,7,N,00,N
20240216,160607,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9890,-720,5,-6.79,24335333880,2422623,34.81,10700,10710,9830,13790,7430,10610,10045.03,2.50,0,-330239,12076,11342,10866,10132,9656,11105,9895,122,3180,500,7630,10,1,24450761,2418,16.62,3.66,12,9.91,595.00,2704.00,13380,20240129,-26.08,3750,20231027,163.73,13380,-26.08,20240129,6090,62.40,20240118,13380,-26.08,20240129,3750,163.73,20231027,7.36,N,085670,500,122 억,,610548,N,N,7,N,00,N
20240216,150612,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9910,-700,5,-6.60,22924054970,2280183,32.76,10700,10710,9830,13790,7430,10610,10053.33,2.50,0,-302826,12076,11342,10866,10132,9656,11105,9895,122,3180,500,7630,10,1,24450761,2423,16.66,3.66,12,9.33,595.00,2704.00,13380,20240129,-25.93,3750,20231027,164.27,13380,-25.93,20240129,6090,62.73,20240118,13380,-25.93,20240129,3750,164.27,20231027,7.36,N,085670,500,122 억,,610548,N,N,419,N,00,N
20240216,140615,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10020,-590,5,-5.56,20640625860,2050852,29.46,10700,10710,9830,13790,7430,10610,10064.12,2.50,0,-258439,12076,11342,10866,10132,9656,11105,9895,122,3180,500,7630,10,1,24450761,2450,16.84,3.71,12,8.39,595.00,2704.00,13380,20240129,-25.11,3750,20231027,167.20,13380,-25.11,20240129,6090,64.53,20240118,13380,-25.11,20240129,3750,167.20,20231027,7.36,N,085670,500,122 억,,610548,N,N,419,N,00,N
20240216,130608,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9990,-620,5,-5.84,18990120340,1886055,27.10,10700,10710,9830,13790,7430,10610,10068.38,2.50,0,-220172,12076,11342,10866,10132,9656,11105,9895,122,3180,500,7630,10,1,24450761,2443,16.79,3.69,12,7.71,595.00,2704.00,13380,20240129,-25.34,3750,20231027,166.40,13380,-25.34,20240129,6090,64.04,20240118,13380,-25.34,20240129,3750,166.40,20231027,7.36,N,085670,500,122 억,,610548,N,N,419,N,00,N
20240216,120609,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10020,-590,5,-5.56,17931347230,1779737,25.57,10700,10710,9830,13790,7430,10610,10074.95,2.50,0,-198731,12076,11342,10866,10132,9656,11105,9895,122,3180,500,7630,10,1,24450761,2450,16.84,3.71,12,7.28,595.00,2704.00,13380,20240129,-25.11,3750,20231027,167.20,13380,-25.11,20240129,6090,64.53,20240118,13380,-25.11,20240129,3750,167.20,20231027,7.36,N,085670,500,122 억,,610548,N,N,419,N,00,N
20240216,110617,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9990,-620,5,-5.84,16514164420,1638072,23.53,10700,10710,9830,13790,7430,10610,10081.11,2.50,0,-177997,12076,11342,10866,10132,9656,11105,9895,122,3180,500,7630,10,1,24450761,2443,16.79,3.69,12,6.70,595.00,2704.00,13380,20240129,-25.34,3750,20231027,166.40,13380,-25.34,20240129,6090,64.04,20240118,13380,-25.34,20240129,3750,166.40,20231027,7.36,N,085670,500,122 억,,610548,N,N,419,N,00,N
20240216,100609,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10050,-560,5,-5.28,14488802360,1435472,20.62,10700,10710,9830,13790,7430,10610,10093.01,2.50,0,-146027,12076,11342,10866,10132,9656,11105,9895,122,3180,500,7630,10,1,24450761,2457,16.89,3.72,12,5.87,595.00,2704.00,13380,20240129,-24.89,3750,20231027,168.00,13380,-24.89,20240129,6090,65.02,20240118,13380,-24.89,20240129,3750,168.00,20231027,7.36,N,085670,500,122 억,,610548,N,N,419,N,00,N
20240216,090602,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10300,-310,5,-2.92,2158014460,207693,2.98,10700,10710,10180,13790,7430,10610,10389.22,2.50,0,-6247,12076,11342,10866,10132,9656,11105,9895,122,3180,500,7630,10,1,24450761,2518,17.31,3.81,12,0.85,595.00,2704.00,13380,20240129,-23.02,3750,20231027,174.67,13380,-23.02,20240129,6090,69.13,20240118,13380,-23.02,20240129,3750,174.67,20231027,7.36,N,085670,500,122 억,,610548,N,N,419,N,00,N
20240215,160606,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10610,-60,5,-0.56,75696809130,6917500,160.41,11400,11600,10390,13870,7470,10670,10943.09,5.27,0,-658552,11490,11080,10270,9860,9050,11285,10065,122,3200,500,7680,10,1,24450761,2594,17.83,3.92,12,28.29,595.00,2704.00,13380,20240129,-20.70,3750,20231027,182.93,13380,-20.70,20240129,6090,74.22,20240118,13380,-20.70,20240129,3750,182.93,20231027,7.34,N,085670,500,122 억,,1288260,N,N,419,N,00,N
20240215,150610,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10680,10,2,0.09,73552713860,6715507,155.73,11400,11600,10390,13870,7470,10670,10952.67,5.27,0,-669267,11490,11080,10270,9860,9050,11285,10065,122,3200,500,7680,10,1,24450761,2611,17.95,3.95,12,27.47,595.00,2704.00,13380,20240129,-20.18,3750,20231027,184.80,13380,-20.18,20240129,6090,75.37,20240118,13380,-20.18,20240129,3750,184.80,20231027,7.34,N,085670,500,122 억,,1288260,N,N,64,N,00,N
20240215,140606,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11130,460,2,4.31,67365237250,6149062,142.59,11400,11600,10390,13870,7470,10670,10955.37,5.27,0,-669898,11490,11080,10270,9860,9050,11285,10065,122,3200,500,7680,10,1,24450761,2721,18.71,4.12,12,25.15,595.00,2704.00,13380,20240129,-16.82,3750,20231027,196.80,13380,-16.82,20240129,6090,82.76,20240118,13380,-16.82,20240129,3750,196.80,20231027,7.34,N,085670,500,122 억,,1288260,N,N,64,N,00,N
20240215,130601,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10870,200,2,1.87,60549178060,5526680,128.16,11400,11600,10390,13870,7470,10670,10955.80,5.27,0,-723656,11490,11080,10270,9860,9050,11285,10065,122,3200,500,7680,10,1,24450761,2658,18.27,4.02,12,22.60,595.00,2704.00,13380,20240129,-18.76,3750,20231027,189.87,13380,-18.76,20240129,6090,78.49,20240118,13380,-18.76,20240129,3750,189.87,20231027,7.34,N,085670,500,122 억,,1288260,N,N,64,N,00,N
20240215,120605,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10660,-10,5,-0.09,56983922720,5196195,120.50,11400,11600,10390,13870,7470,10670,10966.47,5.27,0,-742821,11490,11080,10270,9860,9050,11285,10065,122,3200,500,7680,10,1,24450761,2606,17.92,3.94,12,21.25,595.00,2704.00,13380,20240129,-20.33,3750,20231027,184.27,13380,-20.33,20240129,6090,75.04,20240118,13380,-20.33,20240129,3750,184.27,20231027,7.34,N,085670,500,122 억,,1288260,N,N,64,N,00,N
20240215,110602,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10740,70,2,0.66,54477598400,4961325,115.05,11400,11600,10390,13870,7470,10670,10980.45,5.27,0,-738473,11490,11080,10270,9860,9050,11285,10065,122,3200,500,7680,10,1,24450761,2626,18.05,3.97,12,20.29,595.00,2704.00,13380,20240129,-19.73,3750,20231027,186.40,13380,-19.73,20240129,6090,76.35,20240118,13380,-19.73,20240129,3750,186.40,20231027,7.34,N,085670,500,122 억,,1288260,N,N,64,N,00,N
20240215,100601,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10660,-10,5,-0.09,42487043530,3829561,88.80,11400,11600,10580,13870,7470,10670,11094.49,5.27,0,-666521,11490,11080,10270,9860,9050,11285,10065,122,3200,500,7680,10,1,24450761,2606,17.92,3.94,12,15.66,595.00,2704.00,13380,20240129,-20.33,3750,20231027,184.27,13380,-20.33,20240129,6090,75.04,20240118,13380,-20.33,20240129,3750,184.27,20231027,7.34,N,085670,500,122 억,,1288260,N,N,64,N,00,N
20240215,090602,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11370,700,2,6.56,14754111520,1302523,30.20,11400,11600,11040,13870,7470,10670,11327.33,5.27,0,-198007,11490,11080,10270,9860,9050,11285,10065,122,3200,500,7680,10,1,24450761,2780,19.11,4.20,12,5.33,595.00,2704.00,13380,20240129,-15.02,3750,20231027,203.20,13380,-15.02,20240129,6090,86.70,20240118,13380,-15.02,20240129,3750,203.20,20231027,7.34,N,085670,500,122 억,,1288260,N,N,64,N,00,N
20240214,160558,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10670,430,2,4.20,37708515340,3756317,78.15,9740,10680,9460,13310,7170,10240,10037.49,4.71,0,131844,11066,10652,10376,9962,9686,10515,9825,122,3070,500,7370,10,1,24450761,2609,17.93,3.95,12,15.36,595.00,2704.00,13380,20240129,-20.25,3750,20231027,184.53,13380,-20.25,20240129,6090,75.21,20240118,13380,-20.25,20240129,3750,184.53,20231027,7.20,N,085670,500,122 억,,1151782,N,N,64,N,00,N
20240214,150559,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10500,260,2,2.54,33222948680,3334614,69.38,9740,10600,9460,13310,7170,10240,9963.06,4.71,0,101409,11066,10652,10376,9962,9686,10515,9825,122,3070,500,7370,10,1,24450761,2567,17.65,3.88,12,13.64,595.00,2704.00,13380,20240129,-21.52,3750,20231027,180.00,13380,-21.52,20240129,6090,72.41,20240118,13380,-21.52,20240129,3750,180.00,20231027,7.20,N,085670,500,122 억,,1151782,N,N,3,N,00,N
20240214,140557,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10100,-140,5,-1.37,23819292010,2430243,50.56,9740,10130,9460,13310,7170,10240,9801.20,4.71,0,31896,11066,10652,10376,9962,9686,10515,9825,122,3070,500,7370,10,1,24450761,2470,16.97,3.74,12,9.94,595.00,2704.00,13380,20240129,-24.51,3750,20231027,169.33,13380,-24.51,20240129,6090,65.85,20240118,13380,-24.51,20240129,3750,169.33,20231027,7.20,N,085670,500,122 억,,1151782,N,N,3,N,00,N
20240214,130558,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10030,-210,5,-2.05,20990868240,2147585,44.68,9740,10090,9460,13310,7170,10240,9774.17,4.71,0,26158,11066,10652,10376,9962,9686,10515,9825,122,3070,500,7370,10,1,24450761,2452,16.86,3.71,12,8.78,595.00,2704.00,13380,20240129,-25.04,3750,20231027,167.47,13380,-25.04,20240129,6090,64.70,20240118,13380,-25.04,20240129,3750,167.47,20231027,7.20,N,085670,500,122 억,,1151782,N,N,3,N,00,N
20240214,120554,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9950,-290,5,-2.83,19208292160,1968601,40.96,9740,10090,9460,13310,7170,10240,9757.33,4.71,0,12191,11066,10652,10376,9962,9686,10515,9825,122,3070,500,7370,10,1,24450761,2433,16.72,3.68,12,8.05,595.00,2704.00,13380,20240129,-25.64,3750,20231027,165.33,13380,-25.64,20240129,6090,63.38,20240118,13380,-25.64,20240129,3750,165.33,20231027,7.20,N,085670,500,122 억,,1151782,N,N,3,N,00,N
20240214,110600,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9810,-430,5,-4.20,15883158570,1634013,34.00,9740,10090,9460,13310,7170,10240,9720.34,4.71,0,-60306,11066,10652,10376,9962,9686,10515,9825,122,3070,500,7370,10,1,24450761,2399,16.49,3.63,12,6.68,595.00,2704.00,13380,20240129,-26.68,3750,20231027,161.60,13380,-26.68,20240129,6090,61.08,20240118,13380,-26.68,20240129,3750,161.60,20231027,7.20,N,085670,500,122 억,,1151782,N,N,3,N,00,N
20240214,090551,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9990,-250,5,-2.44,2457663440,251206,5.23,9740,9990,9590,13310,7170,10240,9783.46,4.71,0,41039,11066,10652,10376,9962,9686,10515,9825,122,3070,500,7370,10,1,24450761,2443,16.79,3.69,12,1.03,595.00,2704.00,13380,20240129,-25.34,3750,20231027,166.40,13380,-25.34,20240129,6090,64.04,20240118,13380,-25.34,20240129,3750,166.40,20231027,7.20,N,085670,500,122 억,,1151782,N,N,3,N,00,N
20240213,160552,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10240,200,2,1.99,49419366220,4745194,161.41,10360,10790,10100,13050,7030,10040,10414.82,5.11,0,-96380,10606,10322,10016,9732,9426,10465,9875,122,3010,500,7220,10,1,24450761,2504,17.21,3.79,12,19.41,595.00,2704.00,13380,20240129,-23.47,3750,20231027,173.07,13380,-23.47,20240129,6090,68.14,20240118,13380,-23.47,20240129,3750,173.07,20231027,7.09,N,085670,500,122 억,,1249015,N,N,3,N,00,N
20240213,150551,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10220,180,2,1.79,48262703920,4631994,157.56,10360,10790,10100,13050,7030,10040,10419.43,5.11,0,-96124,10606,10322,10016,9732,9426,10465,9875,122,3010,500,7220,10,1,24450761,2499,17.18,3.78,12,18.94,595.00,2704.00,13380,20240129,-23.62,3750,20231027,172.53,13380,-23.62,20240129,6090,67.82,20240118,13380,-23.62,20240129,3750,172.53,20231027,7.09,N,085670,500,122 억,,1249015,N,N,22,N,00,N
20240213,140558,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10230,190,2,1.89,45538038310,4364885,148.48,10360,10790,10100,13050,7030,10040,10432.82,5.11,0,-74136,10606,10322,10016,9732,9426,10465,9875,122,3010,500,7220,10,1,24450761,2501,17.19,3.78,12,17.85,595.00,2704.00,13380,20240129,-23.54,3750,20231027,172.80,13380,-23.54,20240129,6090,67.98,20240118,13380,-23.54,20240129,3750,172.80,20231027,7.09,N,085670,500,122 억,,1249015,N,N,22,N,00,N
20240213,130550,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10270,230,2,2.29,42053849250,4023753,136.87,10360,10790,10100,13050,7030,10040,10451.41,5.11,0,28445,10606,10322,10016,9732,9426,10465,9875,122,3010,500,7220,10,1,24450761,2511,17.26,3.80,12,16.46,595.00,2704.00,13380,20240129,-23.24,3750,20231027,173.87,13380,-23.24,20240129,6090,68.64,20240118,13380,-23.24,20240129,3750,173.87,20231027,7.09,N,085670,500,122 억,,1249015,N,N,22,N,00,N
20240213,120558,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10530,490,2,4.88,39014519010,3730727,126.91,10360,10790,10100,13050,7030,10040,10457.63,5.11,0,107918,10606,10322,10016,9732,9426,10465,9875,122,3010,500,7220,10,1,24450761,2575,17.70,3.89,12,15.26,595.00,2704.00,13380,20240129,-21.30,3750,20231027,180.80,13380,-21.30,20240129,6090,72.91,20240118,13380,-21.30,20240129,3750,180.80,20231027,7.09,N,085670,500,122 억,,1249015,N,N,22,N,00,N
20240213,110556,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10670,630,2,6.27,35817185680,3428314,116.62,10360,10790,10100,13050,7030,10040,10447.47,5.11,0,62619,10606,10322,10016,9732,9426,10465,9875,122,3010,500,7220,10,1,24450761,2609,17.93,3.95,12,14.02,595.00,2704.00,13380,20240129,-20.25,3750,20231027,184.53,13380,-20.25,20240129,6090,75.21,20240118,13380,-20.25,20240129,3750,184.53,20231027,7.09,N,085670,500,122 억,,1249015,N,N,22,N,00,N
20240213,100459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10290,250,2,2.49,25868764040,2481839,84.42,10360,10790,10100,13050,7030,10040,10423.24,5.11,0,-196695,10606,10322,10016,9732,9426,10465,9875,122,3010,500,7220,10,1,24450761,2516,17.29,3.81,12,10.15,595.00,2704.00,13380,20240129,-23.09,3750,20231027,174.40,13380,-23.09,20240129,6090,68.97,20240118,13380,-23.09,20240129,3750,174.40,20231027,7.09,N,085670,500,122 억,,1249015,N,N,22,N,00,N