KissMeData/092300/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
20240229,160705,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4085,-85,5,-2.04,857378755,210878,90.68,4125,4140,4020,5420,2920,4170,4065.74,0.82,0,23970,4320,4245,4185,4110,4050,4215,4080,93,1250,500,3000,5,1,18672816,763,16.34,0.82,12,1.13,250.00,5012.00,6850,20230413,-40.36,3570,20231024,14.43,4940,-17.31,20240116,4020,1.62,20240229,6850,-40.36,20230413,3570,14.43,20231024,3.57,N,092300,500,93 억,,152369,N,N,0,N,00,N
20240229,150709,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4090,-80,5,-1.92,806000625,198282,85.26,4125,4140,4020,5420,2920,4170,4064.92,0.82,0,20935,4320,4245,4185,4110,4050,4215,4080,93,1250,500,3000,5,1,18672816,764,16.36,0.82,12,1.06,250.00,5012.00,6850,20230413,-40.29,3570,20231024,14.57,4940,-17.21,20240116,4020,1.74,20240229,6850,-40.29,20230413,3570,14.57,20231024,3.57,N,092300,500,93 억,,152369,N,N,0,N,00,N
20240229,140710,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4080,-90,5,-2.16,702558095,172931,74.36,4125,4140,4020,5420,2920,4170,4062.65,0.82,0,24857,4320,4245,4185,4110,4050,4215,4080,93,1250,500,3000,5,1,18672816,762,16.32,0.81,12,0.93,250.00,5012.00,6850,20230413,-40.44,3570,20231024,14.29,4940,-17.41,20240116,4020,1.49,20240229,6850,-40.44,20230413,3570,14.29,20231024,3.57,N,092300,500,93 억,,152369,N,N,0,N,00,N
20240229,130707,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4060,-110,5,-2.64,658806650,162168,69.73,4125,4140,4020,5420,2920,4170,4062.49,0.82,0,25016,4320,4245,4185,4110,4050,4215,4080,93,1250,500,3000,5,1,18672816,758,16.24,0.81,12,0.87,250.00,5012.00,6850,20230413,-40.73,3570,20231024,13.73,4940,-17.81,20240116,4020,1.00,20240229,6850,-40.73,20230413,3570,13.73,20231024,3.57,N,092300,500,93 억,,152369,N,N,0,N,00,N
20240229,120707,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4055,-115,5,-2.76,615102325,151410,65.11,4125,4140,4020,5420,2920,4170,4062.49,0.82,0,26063,4320,4245,4185,4110,4050,4215,4080,93,1250,500,3000,5,1,18672816,757,16.22,0.81,12,0.81,250.00,5012.00,6850,20230413,-40.80,3570,20231024,13.59,4940,-17.91,20240116,4020,0.87,20240229,6850,-40.80,20230413,3570,13.59,20231024,3.57,N,092300,500,93 억,,152369,N,N,0,N,00,N
20240229,110709,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4070,-100,5,-2.40,514636655,126601,54.44,4125,4140,4020,5420,2920,4170,4065.03,0.82,0,21698,4320,4245,4185,4110,4050,4215,4080,93,1250,500,3000,5,1,18672816,760,16.28,0.81,12,0.68,250.00,5012.00,6850,20230413,-40.58,3570,20231024,14.01,4940,-17.61,20240116,4020,1.24,20240229,6850,-40.58,20230413,3570,14.01,20231024,3.57,N,092300,500,93 억,,152369,N,N,0,N,00,N
20240229,100709,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4090,-80,5,-1.92,218602235,53511,23.01,4125,4140,4030,5420,2920,4170,4085.18,0.82,0,8795,4320,4245,4185,4110,4050,4215,4080,93,1250,500,3000,5,1,18672816,764,16.36,0.82,12,0.29,250.00,5012.00,6850,20230413,-40.29,3570,20231024,14.57,4940,-17.21,20240116,4030,1.49,20240229,6850,-40.29,20230413,3570,14.57,20231024,3.57,N,092300,500,93 억,,152369,N,N,0,N,00,N
20240229,090707,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4100,-70,5,-1.68,44193235,10747,4.62,4125,4140,4085,5420,2920,4170,4112.15,0.82,0,-6478,4320,4245,4185,4110,4050,4215,4080,93,1250,500,3000,5,1,18672816,766,16.40,0.82,12,0.06,250.00,5012.00,6850,20230413,-40.15,3570,20231024,14.85,4940,-17.00,20240116,4055,1.11,20240201,6850,-40.15,20230413,3570,14.85,20231024,3.57,N,092300,500,93 억,,152369,N,N,0,N,00,N
20240228,160627,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4170,-100,5,-2.34,967259315,232098,261.30,4195,4260,4125,5550,2990,4270,4167.46,0.60,0,38073,4470,4370,4295,4195,4120,4332,4157,93,1280,500,3070,5,1,18672816,779,16.68,0.83,12,1.24,250.00,5012.00,6850,20230413,-39.12,3570,20231024,16.81,4940,-15.59,20240116,4055,2.84,20240201,6850,-39.12,20230413,3570,16.81,20231024,3.58,N,092300,500,93 억,,112745,N,N,0,N,00,N
20240228,150627,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4160,-110,5,-2.58,935386445,224446,252.69,4195,4260,4125,5550,2990,4270,4167.53,0.60,0,38937,4470,4370,4295,4195,4120,4332,4157,93,1280,500,3070,5,1,18672816,777,16.64,0.83,12,1.20,250.00,5012.00,6850,20230413,-39.27,3570,20231024,16.53,4940,-15.79,20240116,4055,2.59,20240201,6850,-39.27,20230413,3570,16.53,20231024,3.58,N,092300,500,93 억,,112745,N,N,0,N,00,N
20240228,140708,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4160,-110,5,-2.58,907490600,217743,245.14,4195,4260,4125,5550,2990,4270,4167.71,0.60,0,38825,4470,4370,4295,4195,4120,4332,4157,93,1280,500,3070,5,1,18672816,777,16.64,0.83,12,1.17,250.00,5012.00,6850,20230413,-39.27,3570,20231024,16.53,4940,-15.79,20240116,4055,2.59,20240201,6850,-39.27,20230413,3570,16.53,20231024,3.58,N,092300,500,93 억,,112745,N,N,0,N,00,N
20240228,130708,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4170,-100,5,-2.34,787292200,188798,212.56,4195,4260,4125,5550,2990,4270,4170.02,0.60,0,37429,4470,4370,4295,4195,4120,4332,4157,93,1280,500,3070,5,1,18672816,779,16.68,0.83,12,1.01,250.00,5012.00,6850,20230413,-39.12,3570,20231024,16.81,4940,-15.59,20240116,4055,2.84,20240201,6850,-39.12,20230413,3570,16.81,20231024,3.58,N,092300,500,93 억,,112745,N,N,0,N,00,N
20240228,120709,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4175,-95,5,-2.22,695663380,166802,187.79,4195,4260,4125,5550,2990,4270,4170.59,0.60,0,39495,4470,4370,4295,4195,4120,4332,4157,93,1280,500,3070,5,1,18672816,780,16.70,0.83,12,0.89,250.00,5012.00,6850,20230413,-39.05,3570,20231024,16.95,4940,-15.49,20240116,4055,2.96,20240201,6850,-39.05,20230413,3570,16.95,20231024,3.58,N,092300,500,93 억,,112745,N,N,0,N,00,N
20240228,110638,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4205,-65,5,-1.52,661724165,158678,178.65,4195,4260,4125,5550,2990,4270,4170.23,0.60,0,40108,4470,4370,4295,4195,4120,4332,4157,93,1280,500,3070,5,1,18672816,785,16.82,0.84,12,0.85,250.00,5012.00,6850,20230413,-38.61,3570,20231024,17.79,4940,-14.88,20240116,4055,3.70,20240201,6850,-38.61,20230413,3570,17.79,20231024,3.58,N,092300,500,93 억,,112745,N,N,0,N,00,N
20240228,100705,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4165,-105,5,-2.46,615393035,147608,166.18,4195,4260,4125,5550,2990,4270,4169.10,0.60,0,37799,4470,4370,4295,4195,4120,4332,4157,93,1280,500,3070,5,1,18672816,778,16.66,0.83,12,0.79,250.00,5012.00,6850,20230413,-39.20,3570,20231024,16.67,4940,-15.69,20240116,4055,2.71,20240201,6850,-39.20,20230413,3570,16.67,20231024,3.58,N,092300,500,93 억,,112745,N,N,0,N,00,N
20240228,090709,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4225,-45,5,-1.05,209000660,49876,56.15,4195,4260,4125,5550,2990,4270,4190.41,0.60,0,15201,4470,4370,4295,4195,4120,4332,4157,93,1280,500,3070,5,1,18672816,789,16.90,0.84,12,0.27,250.00,5012.00,6850,20230413,-38.32,3570,20231024,18.35,4940,-14.47,20240116,4055,4.19,20240201,6850,-38.32,20230413,3570,18.35,20231024,3.58,N,092300,500,93 억,,112745,N,N,0,N,00,N
20240227,160707,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4270,-85,5,-1.95,375206075,88278,95.43,4395,4395,4220,5660,3050,4355,4250.26,0.66,0,-11153,4438,4396,4343,4301,4248,4417,4322,93,1305,500,3130,5,1,18672816,797,17.08,0.85,12,0.47,250.00,5012.00,6850,20230413,-37.66,3570,20231024,19.61,4940,-13.56,20240116,4055,5.30,20240201,6850,-37.66,20230413,3570,19.61,20231024,3.60,N,092300,500,93 억,,123899,N,N,0,N,00,N
20240227,150709,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4250,-105,5,-2.41,355323375,83586,90.35,4395,4395,4220,5660,3050,4355,4250.99,0.66,0,-11010,4438,4396,4343,4301,4248,4417,4322,93,1305,500,3130,5,1,18672816,794,17.00,0.85,12,0.45,250.00,5012.00,6850,20230413,-37.96,3570,20231024,19.05,4940,-13.97,20240116,4055,4.81,20240201,6850,-37.96,20230413,3570,19.05,20231024,3.60,N,092300,500,93 억,,123899,N,N,0,N,00,N
20240227,140706,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4225,-130,5,-2.99,314872980,74015,80.01,4395,4395,4225,5660,3050,4355,4254.18,0.66,0,-11556,4438,4396,4343,4301,4248,4417,4322,93,1305,500,3130,5,1,18672816,789,16.90,0.84,12,0.40,250.00,5012.00,6850,20230413,-38.32,3570,20231024,18.35,4940,-14.47,20240116,4055,4.19,20240201,6850,-38.32,20230413,3570,18.35,20231024,3.60,N,092300,500,93 억,,123899,N,N,0,N,00,N
20240227,130629,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4230,-125,5,-2.87,224571475,52668,56.93,4395,4395,4230,5660,3050,4355,4263.91,0.66,0,-14412,4438,4396,4343,4301,4248,4417,4322,93,1305,500,3130,5,1,18672816,790,16.92,0.84,12,0.28,250.00,5012.00,6850,20230413,-38.25,3570,20231024,18.49,4940,-14.37,20240116,4055,4.32,20240201,6850,-38.25,20230413,3570,18.49,20231024,3.60,N,092300,500,93 억,,123899,N,N,0,N,00,N
20240227,120709,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4250,-105,5,-2.41,198102215,46419,50.18,4395,4395,4235,5660,3050,4355,4267.70,0.66,0,-13182,4438,4396,4343,4301,4248,4417,4322,93,1305,500,3130,5,1,18672816,794,17.00,0.85,12,0.25,250.00,5012.00,6850,20230413,-37.96,3570,20231024,19.05,4940,-13.97,20240116,4055,4.81,20240201,6850,-37.96,20230413,3570,19.05,20231024,3.60,N,092300,500,93 억,,123899,N,N,0,N,00,N
20240227,110708,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4260,-95,5,-2.18,138855235,32469,35.10,4395,4395,4255,5660,3050,4355,4276.55,0.66,0,-9600,4438,4396,4343,4301,4248,4417,4322,93,1305,500,3130,5,1,18672816,795,17.04,0.85,12,0.17,250.00,5012.00,6850,20230413,-37.81,3570,20231024,19.33,4940,-13.77,20240116,4055,5.06,20240201,6850,-37.81,20230413,3570,19.33,20231024,3.60,N,092300,500,93 억,,123899,N,N,0,N,00,N
20240227,100704,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4260,-95,5,-2.18,110469780,25807,27.90,4395,4395,4255,5660,3050,4355,4280.61,0.66,0,-7120,4438,4396,4343,4301,4248,4417,4322,93,1305,500,3130,5,1,18672816,795,17.04,0.85,12,0.14,250.00,5012.00,6850,20230413,-37.81,3570,20231024,19.33,4940,-13.77,20240116,4055,5.06,20240201,6850,-37.81,20230413,3570,19.33,20231024,3.60,N,092300,500,93 억,,123899,N,N,0,N,00,N
20240227,090707,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4340,-15,5,-0.34,13217330,3048,3.29,4395,4395,4310,5660,3050,4355,4336.39,0.66,0,132,4438,4396,4343,4301,4248,4417,4322,93,1305,500,3130,5,1,18672816,810,17.36,0.87,12,0.02,250.00,5012.00,6850,20230413,-36.64,3570,20231024,21.57,4940,-12.15,20240116,4055,7.03,20240201,6850,-36.64,20230413,3570,21.57,20231024,3.60,N,092300,500,93 억,,123899,N,N,0,N,00,N
20240226,160705,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4355,65,2,1.52,401301800,92509,103.72,4290,4385,4290,5570,3005,4290,4337.96,0.54,0,23914,4420,4355,4320,4255,4220,4337,4237,93,1280,500,3080,5,1,18672816,813,17.42,0.87,12,0.50,250.00,5012.00,6850,20230413,-36.42,3570,20231024,21.99,4940,-11.84,20240116,4055,7.40,20240201,6850,-36.42,20230413,3570,21.99,20231024,3.53,N,092300,500,93 억,,99980,N,N,0,N,00,N
20240226,150702,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4360,70,2,1.63,359186830,82779,92.81,4290,4385,4290,5570,3005,4290,4339.11,0.54,0,24127,4420,4355,4320,4255,4220,4337,4237,93,1280,500,3080,5,1,18672816,814,17.44,0.87,12,0.44,250.00,5012.00,6850,20230413,-36.35,3570,20231024,22.13,4940,-11.74,20240116,4055,7.52,20240201,6850,-36.35,20230413,3570,22.13,20231024,3.53,N,092300,500,93 억,,99980,N,N,0,N,00,N
20240226,140702,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4355,65,2,1.52,283953295,65406,73.33,4290,4385,4290,5570,3005,4290,4341.40,0.54,0,24804,4420,4355,4320,4255,4220,4337,4237,93,1280,500,3080,5,1,18672816,813,17.42,0.87,12,0.35,250.00,5012.00,6850,20230413,-36.42,3570,20231024,21.99,4940,-11.84,20240116,4055,7.40,20240201,6850,-36.42,20230413,3570,21.99,20231024,3.53,N,092300,500,93 억,,99980,N,N,0,N,00,N
20240226,130658,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4350,60,2,1.40,265606260,61180,68.59,4290,4385,4290,5570,3005,4290,4341.39,0.54,0,25033,4420,4355,4320,4255,4220,4337,4237,93,1280,500,3080,5,1,18672816,812,17.40,0.87,12,0.33,250.00,5012.00,6850,20230413,-36.50,3570,20231024,21.85,4940,-11.94,20240116,4055,7.27,20240201,6850,-36.50,20230413,3570,21.85,20231024,3.53,N,092300,500,93 억,,99980,N,N,0,N,00,N
20240226,120658,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4365,75,2,1.75,256107785,59001,66.15,4290,4385,4290,5570,3005,4290,4340.74,0.54,0,25547,4420,4355,4320,4255,4220,4337,4237,93,1280,500,3080,5,1,18672816,815,17.46,0.87,12,0.32,250.00,5012.00,6850,20230413,-36.28,3570,20231024,22.27,4940,-11.64,20240116,4055,7.64,20240201,6850,-36.28,20230413,3570,22.27,20231024,3.53,N,092300,500,93 억,,99980,N,N,0,N,00,N
20240226,110657,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4375,85,2,1.98,222513685,51288,57.50,4290,4385,4290,5570,3005,4290,4338.51,0.54,0,26361,4420,4355,4320,4255,4220,4337,4237,93,1280,500,3080,5,1,18672816,817,17.50,0.87,12,0.27,250.00,5012.00,6850,20230413,-36.13,3570,20231024,22.55,4940,-11.44,20240116,4055,7.89,20240201,6850,-36.13,20230413,3570,22.55,20231024,3.53,N,092300,500,93 억,,99980,N,N,0,N,00,N
20240226,100655,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4340,50,2,1.17,126561715,29289,32.84,4290,4355,4290,5570,3005,4290,4321.13,0.54,0,15225,4420,4355,4320,4255,4220,4337,4237,93,1280,500,3080,5,1,18672816,810,17.36,0.87,12,0.16,250.00,5012.00,6850,20230413,-36.64,3570,20231024,21.57,4940,-12.15,20240116,4055,7.03,20240201,6850,-36.64,20230413,3570,21.57,20231024,3.53,N,092300,500,93 억,,99980,N,N,0,N,00,N
20240226,090655,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4325,35,2,0.82,17515290,4079,4.57,4290,4335,4290,5570,3005,4290,4294.02,0.54,0,704,4420,4355,4320,4255,4220,4337,4237,93,1280,500,3080,5,1,18672816,808,17.30,0.86,12,0.02,250.00,5012.00,6850,20230413,-36.86,3570,20231024,21.15,4940,-12.45,20240116,4055,6.66,20240201,6850,-36.86,20230413,3570,21.15,20231024,3.53,N,092300,500,93 억,,99980,N,N,0,N,00,N
20240223,160655,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4290,-55,5,-1.27,382343420,88746,114.23,4330,4385,4285,5640,3045,4345,4308.29,0.60,0,-11805,4438,4391,4363,4316,4288,4377,4302,93,1295,500,3120,5,1,18672816,801,17.16,0.86,12,0.48,250.00,5012.00,6850,20230413,-37.37,3570,20231024,20.17,4940,-13.16,20240116,4055,5.80,20240201,6850,-37.37,20230413,3570,20.17,20231024,3.56,N,092300,500,93 억,,111813,N,N,0,N,00,N
20240223,150651,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4295,-50,5,-1.15,344275065,79870,102.80,4330,4385,4285,5640,3045,4345,4310.44,0.60,0,-11786,4438,4391,4363,4316,4288,4377,4302,93,1295,500,3120,5,1,18672816,802,17.18,0.86,12,0.43,250.00,5012.00,6850,20230413,-37.30,3570,20231024,20.31,4940,-13.06,20240116,4055,5.92,20240201,6850,-37.30,20230413,3570,20.31,20231024,3.56,N,092300,500,93 억,,111813,N,N,0,N,00,N
20240223,140653,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4300,-45,5,-1.04,274986025,63709,82.00,4330,4385,4290,5640,3045,4345,4316.28,0.60,0,-11456,4438,4391,4363,4316,4288,4377,4302,93,1295,500,3120,5,1,18672816,803,17.20,0.86,12,0.34,250.00,5012.00,6850,20230413,-37.23,3570,20231024,20.45,4940,-12.96,20240116,4055,6.04,20240201,6850,-37.23,20230413,3570,20.45,20231024,3.56,N,092300,500,93 억,,111813,N,N,0,N,00,N
20240223,130650,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4310,-35,5,-0.81,242719230,56192,72.33,4330,4385,4290,5640,3045,4345,4319.46,0.60,0,-10586,4438,4391,4363,4316,4288,4377,4302,93,1295,500,3120,5,1,18672816,805,17.24,0.86,12,0.30,250.00,5012.00,6850,20230413,-37.08,3570,20231024,20.73,4940,-12.75,20240116,4055,6.29,20240201,6850,-37.08,20230413,3570,20.73,20231024,3.56,N,092300,500,93 억,,111813,N,N,0,N,00,N
20240223,120651,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4310,-35,5,-0.81,160820325,37169,47.84,4330,4385,4310,5640,3045,4345,4326.73,0.60,0,-7651,4438,4391,4363,4316,4288,4377,4302,93,1295,500,3120,5,1,18672816,805,17.24,0.86,12,0.20,250.00,5012.00,6850,20230413,-37.08,3570,20231024,20.73,4940,-12.75,20240116,4055,6.29,20240201,6850,-37.08,20230413,3570,20.73,20231024,3.56,N,092300,500,93 억,,111813,N,N,0,N,00,N
20240223,110646,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4315,-30,5,-0.69,125211490,28919,37.22,4330,4385,4310,5640,3045,4345,4329.73,0.60,0,-7795,4438,4391,4363,4316,4288,4377,4302,93,1295,500,3120,5,1,18672816,806,17.26,0.86,12,0.15,250.00,5012.00,6850,20230413,-37.01,3570,20231024,20.87,4940,-12.65,20240116,4055,6.41,20240201,6850,-37.01,20230413,3570,20.87,20231024,3.56,N,092300,500,93 억,,111813,N,N,0,N,00,N
20240223,100646,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4340,-5,5,-0.12,106413670,24572,31.63,4330,4385,4310,5640,3045,4345,4330.69,0.60,0,-8275,4438,4391,4363,4316,4288,4377,4302,93,1295,500,3120,5,1,18672816,810,17.36,0.87,12,0.13,250.00,5012.00,6850,20230413,-36.64,3570,20231024,21.57,4940,-12.15,20240116,4055,7.03,20240201,6850,-36.64,20230413,3570,21.57,20231024,3.56,N,092300,500,93 억,,111813,N,N,0,N,00,N
20240223,090649,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4360,15,2,0.35,25891510,5966,7.68,4330,4385,4330,5640,3045,4345,4339.84,0.60,0,1866,4438,4391,4363,4316,4288,4377,4302,93,1295,500,3120,5,1,18672816,814,17.44,0.87,12,0.03,250.00,5012.00,6850,20230413,-36.35,3570,20231024,22.13,4940,-11.74,20240116,4055,7.52,20240201,6850,-36.35,20230413,3570,22.13,20231024,3.56,N,092300,500,93 억,,111813,N,N,0,N,00,N
20240222,160641,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4345,-50,5,-1.14,334406350,76770,76.74,4410,4410,4335,5710,3080,4395,4355.95,0.64,0,-7307,4501,4447,4381,4327,4261,4415,4295,93,1315,500,3160,5,1,18672816,811,17.38,0.87,12,0.41,250.00,5012.00,6850,20230413,-36.57,3570,20231024,21.71,4940,-12.04,20240116,4055,7.15,20240201,6850,-36.57,20230413,3570,21.71,20231024,3.61,N,092300,500,93 억,,118977,N,N,0,N,00,N
20240222,150649,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4360,-35,5,-0.80,300487250,68972,68.94,4410,4410,4335,5710,3080,4395,4356.66,0.64,0,-7304,4501,4447,4381,4327,4261,4415,4295,93,1315,500,3160,5,1,18672816,814,17.44,0.87,12,0.37,250.00,5012.00,6850,20230413,-36.35,3570,20231024,22.13,4940,-11.74,20240116,4055,7.52,20240201,6850,-36.35,20230413,3570,22.13,20231024,3.61,N,092300,500,93 억,,118977,N,N,0,N,00,N
20240222,140645,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4345,-50,5,-1.14,238086670,54600,54.58,4410,4410,4335,5710,3080,4395,4360.56,0.64,0,-8190,4501,4447,4381,4327,4261,4415,4295,93,1315,500,3160,5,1,18672816,811,17.38,0.87,12,0.29,250.00,5012.00,6850,20230413,-36.57,3570,20231024,21.71,4940,-12.04,20240116,4055,7.15,20240201,6850,-36.57,20230413,3570,21.71,20231024,3.61,N,092300,500,93 억,,118977,N,N,0,N,00,N
20240222,130635,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4360,-35,5,-0.80,209102690,47953,47.93,4410,4410,4335,5710,3080,4395,4360.58,0.64,0,-7983,4501,4447,4381,4327,4261,4415,4295,93,1315,500,3160,5,1,18672816,814,17.44,0.87,12,0.26,250.00,5012.00,6850,20230413,-36.35,3570,20231024,22.13,4940,-11.74,20240116,4055,7.52,20240201,6850,-36.35,20230413,3570,22.13,20231024,3.61,N,092300,500,93 억,,118977,N,N,0,N,00,N
20240222,120645,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4350,-45,5,-1.02,167533700,38378,38.36,4410,4410,4340,5710,3080,4395,4365.36,0.64,0,-10924,4501,4447,4381,4327,4261,4415,4295,93,1315,500,3160,5,1,18672816,812,17.40,0.87,12,0.21,250.00,5012.00,6850,20230413,-36.50,3570,20231024,21.85,4940,-11.94,20240116,4055,7.27,20240201,6850,-36.50,20230413,3570,21.85,20231024,3.61,N,092300,500,93 억,,118977,N,N,0,N,00,N
20240222,110641,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4360,-35,5,-0.80,122452695,28023,28.01,4410,4410,4345,5710,3080,4395,4369.72,0.64,0,-10237,4501,4447,4381,4327,4261,4415,4295,93,1315,500,3160,5,1,18672816,814,17.44,0.87,12,0.15,250.00,5012.00,6850,20230413,-36.35,3570,20231024,22.13,4940,-11.74,20240116,4055,7.52,20240201,6850,-36.35,20230413,3570,22.13,20231024,3.61,N,092300,500,93 억,,118977,N,N,0,N,00,N
20240222,100635,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4350,-45,5,-1.02,90086205,20591,20.58,4410,4410,4345,5710,3080,4395,4375.03,0.64,0,-9903,4501,4447,4381,4327,4261,4415,4295,93,1315,500,3160,5,1,18672816,812,17.40,0.87,12,0.11,250.00,5012.00,6850,20230413,-36.50,3570,20231024,21.85,4940,-11.94,20240116,4055,7.27,20240201,6850,-36.50,20230413,3570,21.85,20231024,3.61,N,092300,500,93 억,,118977,N,N,0,N,00,N
20240222,090647,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4380,-15,5,-0.34,36896170,8392,8.39,4410,4410,4375,5710,3080,4395,4396.59,0.64,0,-5847,4501,4447,4381,4327,4261,4415,4295,93,1315,500,3160,5,1,18672816,818,17.52,0.87,12,0.04,250.00,5012.00,6850,20230413,-36.06,3570,20231024,22.69,4940,-11.34,20240116,4055,8.01,20240201,6850,-36.06,20230413,3570,22.69,20231024,3.61,N,092300,500,93 억,,118977,N,N,0,N,00,N
20240221,160641,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4395,-5,5,-0.11,434131720,99692,28.02,4435,4435,4315,5720,3080,4400,4354.73,0.70,0,-12194,4590,4495,4410,4315,4230,4542,4362,93,1320,500,3160,5,1,18672816,821,17.58,0.88,12,0.53,250.00,5012.00,6850,20230413,-35.84,3570,20231024,23.11,4940,-11.03,20240116,4055,8.38,20240201,6850,-35.84,20230413,3570,23.11,20231024,3.56,N,092300,500,93 억,,131105,N,N,0,N,00,N
20240221,150635,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4335,-65,5,-1.48,378240840,86901,24.43,4435,4435,4315,5720,3080,4400,4352.55,0.70,0,-9879,4590,4495,4410,4315,4230,4542,4362,93,1320,500,3160,5,1,18672816,809,17.34,0.86,12,0.47,250.00,5012.00,6850,20230413,-36.72,3570,20231024,21.43,4940,-12.25,20240116,4055,6.91,20240201,6850,-36.72,20230413,3570,21.43,20231024,3.56,N,092300,500,93 억,,131105,N,N,0,N,00,N
20240221,140636,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4330,-70,5,-1.59,273624420,62693,17.62,4435,4435,4315,5720,3080,4400,4364.51,0.70,0,-6557,4590,4495,4410,4315,4230,4542,4362,93,1320,500,3160,5,1,18672816,809,17.32,0.86,12,0.34,250.00,5012.00,6850,20230413,-36.79,3570,20231024,21.29,4940,-12.35,20240116,4055,6.78,20240201,6850,-36.79,20230413,3570,21.29,20231024,3.56,N,092300,500,93 억,,131105,N,N,0,N,00,N
20240221,130637,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4335,-65,5,-1.48,227556780,52042,14.63,4435,4435,4330,5720,3080,4400,4372.56,0.70,0,-7894,4590,4495,4410,4315,4230,4542,4362,93,1320,500,3160,5,1,18672816,809,17.34,0.86,12,0.28,250.00,5012.00,6850,20230413,-36.72,3570,20231024,21.43,4940,-12.25,20240116,4055,6.91,20240201,6850,-36.72,20230413,3570,21.43,20231024,3.56,N,092300,500,93 억,,131105,N,N,0,N,00,N
20240221,120636,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4370,-30,5,-0.68,179721020,41032,11.53,4435,4435,4330,5720,3080,4400,4380.02,0.70,0,-7411,4590,4495,4410,4315,4230,4542,4362,93,1320,500,3160,5,1,18672816,816,17.48,0.87,12,0.22,250.00,5012.00,6850,20230413,-36.20,3570,20231024,22.41,4940,-11.54,20240116,4055,7.77,20240201,6850,-36.20,20230413,3570,22.41,20231024,3.56,N,092300,500,93 억,,131105,N,N,0,N,00,N
20240221,110642,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4375,-25,5,-0.57,149855095,34186,9.61,4435,4435,4330,5720,3080,4400,4383.52,0.70,0,-5523,4590,4495,4410,4315,4230,4542,4362,93,1320,500,3160,5,1,18672816,817,17.50,0.87,12,0.18,250.00,5012.00,6850,20230413,-36.13,3570,20231024,22.55,4940,-11.44,20240116,4055,7.89,20240201,6850,-36.13,20230413,3570,22.55,20231024,3.56,N,092300,500,93 억,,131105,N,N,0,N,00,N
20240221,100635,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4390,-10,5,-0.23,131746230,30050,8.45,4435,4435,4330,5720,3080,4400,4384.23,0.70,0,-6241,4590,4495,4410,4315,4230,4542,4362,93,1320,500,3160,5,1,18672816,820,17.56,0.88,12,0.16,250.00,5012.00,6850,20230413,-35.91,3570,20231024,22.97,4940,-11.13,20240116,4055,8.26,20240201,6850,-35.91,20230413,3570,22.97,20231024,3.56,N,092300,500,93 억,,131105,N,N,0,N,00,N
20240221,090634,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4425,25,2,0.57,12769205,2890,0.81,4435,4435,4410,5720,3080,4400,4418.41,0.70,0,-489,4590,4495,4410,4315,4230,4542,4362,93,1320,500,3160,5,1,18672816,826,17.70,0.88,12,0.02,250.00,5012.00,6850,20230413,-35.40,3570,20231024,23.95,4940,-10.43,20240116,4055,9.12,20240201,6850,-35.40,20230413,3570,23.95,20231024,3.56,N,092300,500,93 억,,131105,N,N,0,N,00,N
20240220,160628,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4400,50,2,1.15,1566626230,355124,443.23,4350,4505,4325,5650,3045,4350,4411.49,0.97,0,-48191,4410,4380,4340,4310,4270,4395,4325,93,1300,500,3130,5,1,18672816,822,17.60,0.88,12,1.90,250.00,5012.00,6850,20230413,-35.77,3570,20231024,23.25,4940,-10.93,20240116,4055,8.51,20240201,6850,-35.77,20230413,3570,23.25,20231024,3.55,N,092300,500,93 억,,181935,N,N,0,N,00,N
20240220,150631,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4425,75,2,1.72,1509029345,342051,426.91,4350,4505,4325,5650,3045,4350,4411.71,0.97,0,-51850,4410,4380,4340,4310,4270,4395,4325,93,1300,500,3130,5,1,18672816,826,17.70,0.88,12,1.83,250.00,5012.00,6850,20230413,-35.40,3570,20231024,23.95,4940,-10.43,20240116,4055,9.12,20240201,6850,-35.40,20230413,3570,23.95,20231024,3.55,N,092300,500,93 억,,181935,N,N,0,N,00,N
20240220,140632,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4420,70,2,1.61,1432553835,324729,405.29,4350,4505,4325,5650,3045,4350,4411.54,0.97,0,-51960,4410,4380,4340,4310,4270,4395,4325,93,1300,500,3130,5,1,18672816,825,17.68,0.88,12,1.74,250.00,5012.00,6850,20230413,-35.47,3570,20231024,23.81,4940,-10.53,20240116,4055,9.00,20240201,6850,-35.47,20230413,3570,23.81,20231024,3.55,N,092300,500,93 억,,181935,N,N,0,N,00,N
20240220,130633,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4400,50,2,1.15,1329150310,301287,376.04,4350,4505,4325,5650,3045,4350,4411.58,0.97,0,-48802,4410,4380,4340,4310,4270,4395,4325,93,1300,500,3130,5,1,18672816,822,17.60,0.88,12,1.61,250.00,5012.00,6850,20230413,-35.77,3570,20231024,23.25,4940,-10.93,20240116,4055,8.51,20240201,6850,-35.77,20230413,3570,23.25,20231024,3.55,N,092300,500,93 억,,181935,N,N,0,N,00,N
20240220,120627,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4425,75,2,1.72,1166004200,264281,329.85,4350,4505,4325,5650,3045,4350,4411.99,0.97,0,-43412,4410,4380,4340,4310,4270,4395,4325,93,1300,500,3130,5,1,18672816,826,17.70,0.88,12,1.42,250.00,5012.00,6850,20230413,-35.40,3570,20231024,23.95,4940,-10.43,20240116,4055,9.12,20240201,6850,-35.40,20230413,3570,23.95,20231024,3.55,N,092300,500,93 억,,181935,N,N,0,N,00,N
20240220,110629,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4350,0,3,0.00,141255260,32473,40.53,4350,4385,4325,5650,3045,4350,4349.93,0.97,0,-2812,4410,4380,4340,4310,4270,4395,4325,93,1300,500,3130,5,1,18672816,812,17.40,0.87,12,0.17,250.00,5012.00,6850,20230413,-36.50,3570,20231024,21.85,4940,-11.94,20240116,4055,7.27,20240201,6850,-36.50,20230413,3570,21.85,20231024,3.55,N,092300,500,93 억,,181935,N,N,0,N,00,N
20240220,100620,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4355,5,2,0.11,106114775,24375,30.42,4350,4385,4325,5650,3045,4350,4353.43,0.97,0,-1913,4410,4380,4340,4310,4270,4395,4325,93,1300,500,3130,5,1,18672816,813,17.42,0.87,12,0.13,250.00,5012.00,6850,20230413,-36.42,3570,20231024,21.99,4940,-11.84,20240116,4055,7.40,20240201,6850,-36.42,20230413,3570,21.99,20231024,3.55,N,092300,500,93 억,,181935,N,N,0,N,00,N
20240220,090635,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4375,25,2,0.57,25966815,5957,7.43,4350,4385,4325,5650,3045,4350,4359.04,0.97,0,818,4410,4380,4340,4310,4270,4395,4325,93,1300,500,3130,5,1,18672816,817,17.50,0.87,12,0.03,250.00,5012.00,6850,20230413,-36.13,3570,20231024,22.55,4940,-11.44,20240116,4055,7.89,20240201,6850,-36.13,20230413,3570,22.55,20231024,3.55,N,092300,500,93 억,,181935,N,N,0,N,00,N
20240219,160630,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4350,15,2,0.35,343683710,79215,71.85,4315,4370,4300,5630,3035,4335,4338.51,0.93,0,9112,4425,4380,4310,4265,4195,4402,4287,93,1295,500,3120,5,1,18672816,812,17.40,0.87,12,0.42,250.00,5012.00,6850,20230413,-36.50,3570,20231024,21.85,4940,-11.94,20240116,4055,7.27,20240201,6850,-36.50,20230413,3570,21.85,20231024,3.51,N,092300,500,93 억,,172823,N,N,0,N,00,N
20240219,150635,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4340,5,2,0.12,305864280,70503,63.94,4315,4370,4300,5630,3035,4335,4338.32,0.93,0,9301,4425,4380,4310,4265,4195,4402,4287,93,1295,500,3120,5,1,18672816,810,17.36,0.87,12,0.38,250.00,5012.00,6850,20230413,-36.64,3570,20231024,21.57,4940,-12.15,20240116,4055,7.03,20240201,6850,-36.64,20230413,3570,21.57,20231024,3.51,N,092300,500,93 억,,172823,N,N,0,N,00,N
20240219,140634,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4330,-5,5,-0.12,292355950,67384,61.12,4315,4370,4300,5630,3035,4335,4338.66,0.93,0,9224,4425,4380,4310,4265,4195,4402,4287,93,1295,500,3120,5,1,18672816,809,17.32,0.86,12,0.36,250.00,5012.00,6850,20230413,-36.79,3570,20231024,21.29,4940,-12.35,20240116,4055,6.78,20240201,6850,-36.79,20230413,3570,21.29,20231024,3.51,N,092300,500,93 억,,172823,N,N,0,N,00,N
20240219,130634,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4330,-5,5,-0.12,271142855,62486,56.67,4315,4370,4300,5630,3035,4335,4339.26,0.93,0,10048,4425,4380,4310,4265,4195,4402,4287,93,1295,500,3120,5,1,18672816,809,17.32,0.86,12,0.33,250.00,5012.00,6850,20230413,-36.79,3570,20231024,21.29,4940,-12.35,20240116,4055,6.78,20240201,6850,-36.79,20230413,3570,21.29,20231024,3.51,N,092300,500,93 억,,172823,N,N,0,N,00,N
20240219,120632,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4345,10,2,0.23,234398555,54024,49.00,4315,4370,4300,5630,3035,4335,4338.79,0.93,0,9515,4425,4380,4310,4265,4195,4402,4287,93,1295,500,3120,5,1,18672816,811,17.38,0.87,12,0.29,250.00,5012.00,6850,20230413,-36.57,3570,20231024,21.71,4940,-12.04,20240116,4055,7.15,20240201,6850,-36.57,20230413,3570,21.71,20231024,3.51,N,092300,500,93 억,,172823,N,N,0,N,00,N
20240219,110631,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4355,20,2,0.46,202506890,46654,42.31,4315,4370,4300,5630,3035,4335,4340.61,0.93,0,9278,4425,4380,4310,4265,4195,4402,4287,93,1295,500,3120,5,1,18672816,813,17.42,0.87,12,0.25,250.00,5012.00,6850,20230413,-36.42,3570,20231024,21.99,4940,-11.84,20240116,4055,7.40,20240201,6850,-36.42,20230413,3570,21.99,20231024,3.51,N,092300,500,93 억,,172823,N,N,0,N,00,N
20240219,100627,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4370,35,2,0.81,140289640,32354,29.34,4315,4370,4300,5630,3035,4335,4336.08,0.93,0,8048,4425,4380,4310,4265,4195,4402,4287,93,1295,500,3120,5,1,18672816,816,17.48,0.87,12,0.17,250.00,5012.00,6850,20230413,-36.20,3570,20231024,22.41,4940,-11.54,20240116,4055,7.77,20240201,6850,-36.20,20230413,3570,22.41,20231024,3.51,N,092300,500,93 억,,172823,N,N,0,N,00,N
20240219,090627,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4340,5,2,0.12,33092810,7676,6.96,4315,4355,4300,5630,3035,4335,4311.21,0.93,0,3992,4425,4380,4310,4265,4195,4402,4287,93,1295,500,3120,5,1,18672816,810,17.36,0.87,12,0.04,250.00,5012.00,6850,20230413,-36.64,3570,20231024,21.57,4940,-12.15,20240116,4055,7.03,20240201,6850,-36.64,20230413,3570,21.57,20231024,3.51,N,092300,500,93 억,,172823,N,N,0,N,00,N
20240216,160624,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4335,25,2,0.58,468110640,109010,173.17,4300,4355,4240,5600,3020,4310,4293.87,0.91,0,2855,4383,4346,4308,4271,4233,4327,4252,93,1290,500,3100,5,1,18672816,809,17.34,0.86,12,0.58,250.00,5012.00,6850,20230413,-36.72,3570,20231024,21.43,4940,-12.25,20240116,4055,6.91,20240201,6850,-36.72,20230413,3570,21.43,20231024,3.55,N,092300,500,93 억,,170761,N,N,0,N,00,N
20240216,150630,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4320,10,2,0.23,423100265,98630,156.68,4300,4355,4240,5600,3020,4310,4289.77,0.91,0,13,4383,4346,4308,4271,4233,4327,4252,93,1290,500,3100,5,1,18672816,807,17.28,0.86,12,0.53,250.00,5012.00,6850,20230413,-36.93,3570,20231024,21.01,4940,-12.55,20240116,4055,6.54,20240201,6850,-36.93,20230413,3570,21.01,20231024,3.55,N,092300,500,93 억,,170761,N,N,0,N,00,N
20240216,140632,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4345,35,2,0.81,343327415,80236,127.46,4300,4355,4240,5600,3020,4310,4278.97,0.91,0,-6774,4383,4346,4308,4271,4233,4327,4252,93,1290,500,3100,5,1,18672816,811,17.38,0.87,12,0.43,250.00,5012.00,6850,20230413,-36.57,3570,20231024,21.71,4940,-12.04,20240116,4055,7.15,20240201,6850,-36.57,20230413,3570,21.71,20231024,3.55,N,092300,500,93 억,,170761,N,N,0,N,00,N
20240216,130625,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4305,-5,5,-0.12,275664010,64589,102.60,4300,4315,4240,5600,3020,4310,4267.97,0.91,0,-12250,4383,4346,4308,4271,4233,4327,4252,93,1290,500,3100,5,1,18672816,804,17.22,0.86,12,0.35,250.00,5012.00,6850,20230413,-37.15,3570,20231024,20.59,4940,-12.85,20240116,4055,6.17,20240201,6850,-37.15,20230413,3570,20.59,20231024,3.55,N,092300,500,93 억,,170761,N,N,0,N,00,N
20240216,120627,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4290,-20,5,-0.46,239743715,56213,89.30,4300,4315,4240,5600,3020,4310,4264.92,0.91,0,-11592,4383,4346,4308,4271,4233,4327,4252,93,1290,500,3100,5,1,18672816,801,17.16,0.86,12,0.30,250.00,5012.00,6850,20230413,-37.37,3570,20231024,20.17,4940,-13.16,20240116,4055,5.80,20240201,6850,-37.37,20230413,3570,20.17,20231024,3.55,N,092300,500,93 억,,170761,N,N,0,N,00,N
20240216,110635,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4270,-40,5,-0.93,204113415,47890,76.08,4300,4315,4240,5600,3020,4310,4262.13,0.91,0,-11321,4383,4346,4308,4271,4233,4327,4252,93,1290,500,3100,5,1,18672816,797,17.08,0.85,12,0.26,250.00,5012.00,6850,20230413,-37.66,3570,20231024,19.61,4940,-13.56,20240116,4055,5.30,20240201,6850,-37.66,20230413,3570,19.61,20231024,3.55,N,092300,500,93 억,,170761,N,N,0,N,00,N
20240216,100628,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4280,-30,5,-0.70,118297385,27713,44.02,4300,4315,4240,5600,3020,4310,4268.66,0.91,0,-8256,4383,4346,4308,4271,4233,4327,4252,93,1290,500,3100,5,1,18672816,799,17.12,0.85,12,0.15,250.00,5012.00,6850,20230413,-37.52,3570,20231024,19.89,4940,-13.36,20240116,4055,5.55,20240201,6850,-37.52,20230413,3570,19.89,20231024,3.55,N,092300,500,93 억,,170761,N,N,0,N,00,N
20240216,090621,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4310,0,3,0.00,22724015,5283,8.39,4300,4315,4280,5600,3020,4310,4301.35,0.91,0,-1059,4383,4346,4308,4271,4233,4327,4252,93,1290,500,3100,5,1,18672816,805,17.24,0.86,12,0.03,250.00,5012.00,6850,20230413,-37.08,3570,20231024,20.73,4940,-12.75,20240116,4055,6.29,20240201,6850,-37.08,20230413,3570,20.73,20231024,3.55,N,092300,500,93 억,,170761,N,N,0,N,00,N
20240215,160624,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4310,-5,5,-0.12,269330100,62670,53.42,4330,4345,4270,5600,3025,4315,4297.58,0.99,0,-11987,4391,4352,4276,4237,4161,4372,4257,93,1285,500,3100,5,1,18672816,805,17.24,0.86,12,0.34,250.00,5012.00,6850,20230413,-37.08,3570,20231024,20.73,4940,-12.75,20240116,4055,6.29,20240201,6850,-37.08,20230413,3570,20.73,20231024,3.57,N,092300,500,93 억,,185021,N,N,0,N,00,N
20240215,150628,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4295,-20,5,-0.46,249288630,58001,49.44,4330,4345,4270,5600,3025,4315,4298.01,0.99,0,-11451,4391,4352,4276,4237,4161,4372,4257,93,1285,500,3100,5,1,18672816,802,17.18,0.86,12,0.31,250.00,5012.00,6850,20230413,-37.30,3570,20231024,20.31,4940,-13.06,20240116,4055,5.92,20240201,6850,-37.30,20230413,3570,20.31,20231024,3.57,N,092300,500,93 억,,185021,N,N,0,N,00,N
20240215,140624,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4295,-20,5,-0.46,201913180,46954,40.02,4330,4345,4270,5600,3025,4315,4300.23,0.99,0,-5348,4391,4352,4276,4237,4161,4372,4257,93,1285,500,3100,5,1,18672816,802,17.18,0.86,12,0.25,250.00,5012.00,6850,20230413,-37.30,3570,20231024,20.31,4940,-13.06,20240116,4055,5.92,20240201,6850,-37.30,20230413,3570,20.31,20231024,3.57,N,092300,500,93 억,,185021,N,N,0,N,00,N
20240215,130618,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4280,-35,5,-0.81,192627265,44787,38.17,4330,4345,4275,5600,3025,4315,4300.96,0.99,0,-5059,4391,4352,4276,4237,4161,4372,4257,93,1285,500,3100,5,1,18672816,799,17.12,0.85,12,0.24,250.00,5012.00,6850,20230413,-37.52,3570,20231024,19.89,4940,-13.36,20240116,4055,5.55,20240201,6850,-37.52,20230413,3570,19.89,20231024,3.57,N,092300,500,93 억,,185021,N,N,0,N,00,N
20240215,120623,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4300,-15,5,-0.35,133828135,31072,26.48,4330,4345,4290,5600,3025,4315,4307.03,0.99,0,-3865,4391,4352,4276,4237,4161,4372,4257,93,1285,500,3100,5,1,18672816,803,17.20,0.86,12,0.17,250.00,5012.00,6850,20230413,-37.23,3570,20231024,20.45,4940,-12.96,20240116,4055,6.04,20240201,6850,-37.23,20230413,3570,20.45,20231024,3.57,N,092300,500,93 억,,185021,N,N,0,N,00,N
20240215,110620,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4315,0,3,0.00,117756685,27332,23.30,4330,4345,4290,5600,3025,4315,4308.38,0.99,0,-3885,4391,4352,4276,4237,4161,4372,4257,93,1285,500,3100,5,1,18672816,806,17.26,0.86,12,0.15,250.00,5012.00,6850,20230413,-37.01,3570,20231024,20.87,4940,-12.65,20240116,4055,6.41,20240201,6850,-37.01,20230413,3570,20.87,20231024,3.57,N,092300,500,93 억,,185021,N,N,0,N,00,N
20240215,100619,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4300,-15,5,-0.35,88212850,20465,17.44,4330,4345,4290,5600,3025,4315,4310.43,0.99,0,-2404,4391,4352,4276,4237,4161,4372,4257,93,1285,500,3100,5,1,18672816,803,17.20,0.86,12,0.11,250.00,5012.00,6850,20230413,-37.23,3570,20231024,20.45,4940,-12.96,20240116,4055,6.04,20240201,6850,-37.23,20230413,3570,20.45,20231024,3.57,N,092300,500,93 억,,185021,N,N,0,N,00,N
20240215,090620,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4325,10,2,0.23,15353740,3539,3.02,4330,4345,4315,5600,3025,4315,4338.44,0.99,0,-441,4391,4352,4276,4237,4161,4372,4257,93,1285,500,3100,5,1,18672816,808,17.30,0.86,12,0.02,250.00,5012.00,6850,20230413,-36.86,3570,20231024,21.15,4940,-12.45,20240116,4055,6.66,20240201,6850,-36.86,20230413,3570,21.15,20231024,3.57,N,092300,500,93 억,,185021,N,N,0,N,00,N
20240214,160616,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4315,20,2,0.47,495878795,116338,139.24,4250,4315,4200,5580,3010,4295,4262.35,0.76,0,42590,4375,4335,4270,4230,4165,4355,4250,93,1285,500,3090,5,1,18672816,806,17.26,0.86,12,0.62,250.00,5012.00,6850,20230413,-37.01,3570,20231024,20.87,4940,-12.65,20240116,4055,6.41,20240201,6850,-37.01,20230413,3570,20.87,20231024,3.54,N,092300,500,93 억,,142432,N,N,0,N,00,N
20240214,150616,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4295,0,3,0.00,455472125,106968,128.02,4250,4305,4200,5580,3010,4295,4258.02,0.76,0,41937,4375,4335,4270,4230,4165,4355,4250,93,1285,500,3090,5,1,18672816,802,17.18,0.86,12,0.57,250.00,5012.00,6850,20230413,-37.30,3570,20231024,20.31,4940,-13.06,20240116,4055,5.92,20240201,6850,-37.30,20230413,3570,20.31,20231024,3.54,N,092300,500,93 억,,142432,N,N,0,N,00,N
20240214,140615,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4300,5,2,0.12,411771660,96802,115.86,4250,4300,4200,5580,3010,4295,4253.75,0.76,0,39530,4375,4335,4270,4230,4165,4355,4250,93,1285,500,3090,5,1,18672816,803,17.20,0.86,12,0.52,250.00,5012.00,6850,20230413,-37.23,3570,20231024,20.45,4940,-12.96,20240116,4055,6.04,20240201,6850,-37.23,20230413,3570,20.45,20231024,3.54,N,092300,500,93 억,,142432,N,N,0,N,00,N
20240214,130616,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4290,-5,5,-0.12,359820475,84677,101.35,4250,4295,4200,5580,3010,4295,4249.33,0.76,0,36779,4375,4335,4270,4230,4165,4355,4250,93,1285,500,3090,5,1,18672816,801,17.16,0.86,12,0.45,250.00,5012.00,6850,20230413,-37.37,3570,20231024,20.17,4940,-13.16,20240116,4055,5.80,20240201,6850,-37.37,20230413,3570,20.17,20231024,3.54,N,092300,500,93 억,,142432,N,N,0,N,00,N
20240214,120611,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4270,-25,5,-0.58,267940580,63161,75.59,4250,4280,4200,5580,3010,4295,4242.18,0.76,0,22680,4375,4335,4270,4230,4165,4355,4250,93,1285,500,3090,5,1,18672816,797,17.08,0.85,12,0.34,250.00,5012.00,6850,20230413,-37.66,3570,20231024,19.61,4940,-13.56,20240116,4055,5.30,20240201,6850,-37.66,20230413,3570,19.61,20231024,3.54,N,092300,500,93 억,,142432,N,N,0,N,00,N
20240214,110617,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4265,-30,5,-0.70,205903640,48592,58.16,4250,4275,4200,5580,3010,4295,4237.40,0.76,0,12570,4375,4335,4270,4230,4165,4355,4250,93,1285,500,3090,5,1,18672816,796,17.06,0.85,12,0.26,250.00,5012.00,6850,20230413,-37.74,3570,20231024,19.47,4940,-13.66,20240116,4055,5.18,20240201,6850,-37.74,20230413,3570,19.47,20231024,3.54,N,092300,500,93 억,,142432,N,N,0,N,00,N
20240214,090608,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4245,-50,5,-1.16,22983165,5409,6.47,4250,4270,4230,5580,3010,4295,4249.06,0.76,0,1301,4375,4335,4270,4230,4165,4355,4250,93,1285,500,3090,5,1,18672816,793,16.98,0.85,12,0.03,250.00,5012.00,6850,20230413,-38.03,3570,20231024,18.91,4940,-14.07,20240116,4055,4.69,20240201,6850,-38.03,20230413,3570,18.91,20231024,3.54,N,092300,500,93 억,,142432,N,N,0,N,00,N
20240213,160609,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4295,5,2,0.12,354865680,82842,94.03,4265,4310,4205,5570,3005,4290,4283.62,0.67,0,17943,4383,4336,4288,4241,4193,4312,4217,93,1280,500,3080,5,1,18672816,802,17.18,0.86,12,0.44,250.00,5012.00,6850,20230413,-37.30,3570,20231024,20.31,4940,-13.06,20240116,4055,5.92,20240201,6850,-37.30,20230413,3570,20.31,20231024,3.52,N,092300,500,93 억,,124489,N,N,0,N,00,N
20240213,150607,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4295,5,2,0.12,329551820,76951,87.35,4265,4310,4205,5570,3005,4290,4282.62,0.67,0,16402,4383,4336,4288,4241,4193,4312,4217,93,1280,500,3080,5,1,18672816,802,17.18,0.86,12,0.41,250.00,5012.00,6850,20230413,-37.30,3570,20231024,20.31,4940,-13.06,20240116,4055,5.92,20240201,6850,-37.30,20230413,3570,20.31,20231024,3.52,N,092300,500,93 억,,124489,N,N,0,N,00,N
20240213,140615,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4295,5,2,0.12,294444655,68777,78.07,4265,4310,4205,5570,3005,4290,4281.15,0.67,0,15238,4383,4336,4288,4241,4193,4312,4217,93,1280,500,3080,5,1,18672816,802,17.18,0.86,12,0.37,250.00,5012.00,6850,20230413,-37.30,3570,20231024,20.31,4940,-13.06,20240116,4055,5.92,20240201,6850,-37.30,20230413,3570,20.31,20231024,3.52,N,092300,500,93 억,,124489,N,N,0,N,00,N
20240213,130607,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4295,5,2,0.12,259146145,60556,68.74,4265,4310,4205,5570,3005,4290,4279.45,0.67,0,14032,4383,4336,4288,4241,4193,4312,4217,93,1280,500,3080,5,1,18672816,802,17.18,0.86,12,0.32,250.00,5012.00,6850,20230413,-37.30,3570,20231024,20.31,4940,-13.06,20240116,4055,5.92,20240201,6850,-37.30,20230413,3570,20.31,20231024,3.52,N,092300,500,93 억,,124489,N,N,0,N,00,N
20240213,120615,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4295,5,2,0.12,223216345,52200,59.25,4265,4310,4205,5570,3005,4290,4276.18,0.67,0,11547,4383,4336,4288,4241,4193,4312,4217,93,1280,500,3080,5,1,18672816,802,17.18,0.86,12,0.28,250.00,5012.00,6850,20230413,-37.30,3570,20231024,20.31,4940,-13.06,20240116,4055,5.92,20240201,6850,-37.30,20230413,3570,20.31,20231024,3.52,N,092300,500,93 억,,124489,N,N,0,N,00,N
20240213,110613,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4300,10,2,0.23,191742600,44863,50.92,4265,4310,4205,5570,3005,4290,4273.96,0.67,0,11142,4383,4336,4288,4241,4193,4312,4217,93,1280,500,3080,5,1,18672816,803,17.20,0.86,12,0.24,250.00,5012.00,6850,20230413,-37.23,3570,20231024,20.45,4940,-12.96,20240116,4055,6.04,20240201,6850,-37.23,20230413,3570,20.45,20231024,3.52,N,092300,500,93 억,,124489,N,N,0,N,00,N
20240213,100513,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,4300,10,2,0.23,160365340,37566,42.64,4265,4310,4205,5570,3005,4290,4268.90,0.67,0,7455,4383,4336,4288,4241,4193,4312,4217,93,1280,500,3080,5,1,18672816,803,17.20,0.86,12,0.20,250.00,5012.00,6850,20230413,-37.23,3570,20231024,20.45,4940,-12.96,20240116,4055,6.04,20240201,6850,-37.23,20230413,3570,20.45,20231024,3.52,N,092300,500,93 억,,124489,N,N,0,N,00,N