KissMeData/371950/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
20240229,161145,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6500,-40,5,-0.61,92530900,14258,46.62,6590,6590,6450,8500,4580,6540,6489.61,0.22,0,-2898,6800,6670,6540,6410,6280,6735,6475,105,1960,500,4700,10,1,21040488,1368,20.50,1.72,12,0.07,317.00,3790.00,14180,20230410,-54.16,5720,20231031,13.64,8060,-19.35,20240118,6220,4.50,20240117,14180,-54.16,20230410,5720,13.64,20231031,1.07,N,371950,500,105 억,,46941,N,N,0,N,00,N
20240229,151150,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6520,-20,5,-0.31,86353820,13308,43.51,6590,6590,6450,8500,4580,6540,6488.87,0.22,0,-2694,6800,6670,6540,6410,6280,6735,6475,105,1960,500,4700,10,1,21040488,1372,20.57,1.72,12,0.06,317.00,3790.00,14180,20230410,-54.02,5720,20231031,13.99,8060,-19.11,20240118,6220,4.82,20240117,14180,-54.02,20230410,5720,13.99,20231031,1.07,N,371950,500,105 억,,46941,N,N,0,N,00,N
20240229,141150,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6470,-70,5,-1.07,70406580,10853,35.49,6590,6590,6450,8500,4580,6540,6487.29,0.22,0,-1493,6800,6670,6540,6410,6280,6735,6475,105,1960,500,4700,10,1,21040488,1361,20.41,1.71,12,0.05,317.00,3790.00,14180,20230410,-54.37,5720,20231031,13.11,8060,-19.73,20240118,6220,4.02,20240117,14180,-54.37,20230410,5720,13.11,20231031,1.07,N,371950,500,105 억,,46941,N,N,0,N,00,N
20240229,131148,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6490,-50,5,-0.76,62467570,9628,31.48,6590,6590,6450,8500,4580,6540,6488.11,0.22,0,-1330,6800,6670,6540,6410,6280,6735,6475,105,1960,500,4700,10,1,21040488,1366,20.47,1.71,12,0.05,317.00,3790.00,14180,20230410,-54.23,5720,20231031,13.46,8060,-19.48,20240118,6220,4.34,20240117,14180,-54.23,20230410,5720,13.46,20231031,1.07,N,371950,500,105 억,,46941,N,N,0,N,00,N
20240229,121148,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6490,-50,5,-0.76,56625980,8728,28.54,6590,6590,6450,8500,4580,6540,6487.85,0.22,0,-944,6800,6670,6540,6410,6280,6735,6475,105,1960,500,4700,10,1,21040488,1366,20.47,1.71,12,0.04,317.00,3790.00,14180,20230410,-54.23,5720,20231031,13.46,8060,-19.48,20240118,6220,4.34,20240117,14180,-54.23,20230410,5720,13.46,20231031,1.07,N,371950,500,105 억,,46941,N,N,0,N,00,N
20240229,111152,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6480,-60,5,-0.92,50680210,7810,25.54,6590,6590,6450,8500,4580,6540,6489.14,0.22,0,-881,6800,6670,6540,6410,6280,6735,6475,105,1960,500,4700,10,1,21040488,1363,20.44,1.71,12,0.04,317.00,3790.00,14180,20230410,-54.30,5720,20231031,13.29,8060,-19.60,20240118,6220,4.18,20240117,14180,-54.30,20230410,5720,13.29,20231031,1.07,N,371950,500,105 억,,46941,N,N,0,N,00,N
20240229,101153,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6500,-40,5,-0.61,33054400,5088,16.64,6590,6590,6450,8500,4580,6540,6496.54,0.22,0,-318,6800,6670,6540,6410,6280,6735,6475,105,1960,500,4700,10,1,21040488,1368,20.50,1.72,12,0.02,317.00,3790.00,14180,20230410,-54.16,5720,20231031,13.64,8060,-19.35,20240118,6220,4.50,20240117,14180,-54.16,20230410,5720,13.64,20231031,1.07,N,371950,500,105 억,,46941,N,N,0,N,00,N
20240229,091151,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6480,-60,5,-0.92,8468670,1293,4.23,6590,6590,6480,8500,4580,6540,6549.63,0.22,0,-983,6800,6670,6540,6410,6280,6735,6475,105,1960,500,4700,10,1,21040488,1363,20.44,1.71,12,0.01,317.00,3790.00,14180,20230410,-54.30,5720,20231031,13.29,8060,-19.60,20240118,6220,4.18,20240117,14180,-54.30,20230410,5720,13.29,20231031,1.07,N,371950,500,105 억,,46941,N,N,0,N,00,N
20240228,161042,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6540,100,2,1.55,199217980,30414,84.49,6410,6670,6410,8370,4510,6440,6550.23,0.23,0,-1201,6553,6496,6403,6346,6253,6525,6375,105,1930,500,4630,10,1,21040488,1376,20.63,1.73,12,0.14,317.00,3790.00,14180,20230410,-53.88,5720,20231031,14.34,8060,-18.86,20240118,6220,5.14,20240117,14180,-53.88,20230410,5720,14.34,20231031,1.09,N,371950,500,105 억,,48330,N,N,0,N,00,N
20240228,151040,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6510,70,2,1.09,196584900,30011,83.37,6410,6670,6410,8370,4510,6440,6550.45,0.23,0,-1311,6553,6496,6403,6346,6253,6525,6375,105,1930,500,4630,10,1,21040488,1370,20.54,1.72,12,0.14,317.00,3790.00,14180,20230410,-54.09,5720,20231031,13.81,8060,-19.23,20240118,6220,4.66,20240117,14180,-54.09,20230410,5720,13.81,20231031,1.09,N,371950,500,105 억,,48330,N,N,0,N,00,N
20240228,141149,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6600,160,2,2.48,187558970,28633,79.54,6410,6670,6410,8370,4510,6440,6550.47,0.23,0,-1213,6553,6496,6403,6346,6253,6525,6375,105,1930,500,4630,10,1,21040488,1389,20.82,1.74,12,0.14,317.00,3790.00,14180,20230410,-53.46,5720,20231031,15.38,8060,-18.11,20240118,6220,6.11,20240117,14180,-53.46,20230410,5720,15.38,20231031,1.09,N,371950,500,105 억,,48330,N,N,0,N,00,N
20240228,131138,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6480,40,2,0.62,100415750,15448,42.91,6410,6570,6410,8370,4510,6440,6500.27,0.23,0,-3055,6553,6496,6403,6346,6253,6525,6375,105,1930,500,4630,10,1,21040488,1363,20.44,1.71,12,0.07,317.00,3790.00,14180,20230410,-54.30,5720,20231031,13.29,8060,-19.60,20240118,6220,4.18,20240117,14180,-54.30,20230410,5720,13.29,20231031,1.09,N,371950,500,105 억,,48330,N,N,0,N,00,N
20240228,121153,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6490,50,2,0.78,93052400,14312,39.76,6410,6570,6410,8370,4510,6440,6501.73,0.23,0,-3019,6553,6496,6403,6346,6253,6525,6375,105,1930,500,4630,10,1,21040488,1366,20.47,1.71,12,0.07,317.00,3790.00,14180,20230410,-54.23,5720,20231031,13.46,8060,-19.48,20240118,6220,4.34,20240117,14180,-54.23,20230410,5720,13.46,20231031,1.09,N,371950,500,105 억,,48330,N,N,0,N,00,N
20240228,111108,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6520,80,2,1.24,79399600,12222,33.95,6410,6560,6410,8370,4510,6440,6496.48,0.23,0,-2623,6553,6496,6403,6346,6253,6525,6375,105,1930,500,4630,10,1,21040488,1372,20.57,1.72,12,0.06,317.00,3790.00,14180,20230410,-54.02,5720,20231031,13.99,8060,-19.11,20240118,6220,4.82,20240117,14180,-54.02,20230410,5720,13.99,20231031,1.09,N,371950,500,105 억,,48330,N,N,0,N,00,N
20240228,101149,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6500,60,2,0.93,37092880,5721,15.89,6410,6520,6410,8370,4510,6440,6483.68,0.23,0,-1376,6553,6496,6403,6346,6253,6525,6375,105,1930,500,4630,10,1,21040488,1368,20.50,1.72,12,0.03,317.00,3790.00,14180,20230410,-54.16,5720,20231031,13.64,8060,-19.35,20240118,6220,4.50,20240117,14180,-54.16,20230410,5720,13.64,20231031,1.09,N,371950,500,105 억,,48330,N,N,0,N,00,N
20240228,091153,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6420,-20,5,-0.31,2544300,396,1.10,6410,6450,6410,8370,4510,6440,6424.77,0.23,0,-108,6553,6496,6403,6346,6253,6525,6375,105,1930,500,4630,10,1,21040488,1351,20.25,1.69,12,0.00,317.00,3790.00,14180,20230410,-54.72,5720,20231031,12.24,8060,-20.35,20240118,6220,3.22,20240117,14180,-54.72,20230410,5720,12.24,20231031,1.09,N,371950,500,105 억,,48330,N,N,0,N,00,N
20240227,161147,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6440,-10,5,-0.16,227457870,35747,152.75,6400,6460,6310,8380,4520,6450,6362.88,0.24,0,-1834,6636,6542,6496,6402,6356,6520,6380,105,1930,500,4640,10,1,21040488,1355,20.32,1.70,12,0.17,317.00,3790.00,14180,20230410,-54.58,5720,20231031,12.59,8060,-20.10,20240118,6220,3.54,20240117,14180,-54.58,20230410,5720,12.59,20231031,1.10,N,371950,500,105 억,,50166,N,N,0,N,00,N
20240227,151148,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6330,-120,5,-1.86,210419500,33087,141.38,6400,6460,6310,8380,4520,6450,6359.58,0.24,0,-296,6636,6542,6496,6402,6356,6520,6380,105,1930,500,4640,10,1,21040488,1332,19.97,1.67,12,0.16,317.00,3790.00,14180,20230410,-55.36,5720,20231031,10.66,8060,-21.46,20240118,6220,1.77,20240117,14180,-55.36,20230410,5720,10.66,20231031,1.10,N,371950,500,105 억,,50166,N,N,0,N,00,N
20240227,141146,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6350,-100,5,-1.55,190327950,29913,127.82,6400,6460,6320,8380,4520,6450,6362.72,0.24,0,-1019,6636,6542,6496,6402,6356,6520,6380,105,1930,500,4640,10,1,21040488,1336,20.03,1.68,12,0.14,317.00,3790.00,14180,20230410,-55.22,5720,20231031,11.01,8060,-21.22,20240118,6220,2.09,20240117,14180,-55.22,20230410,5720,11.01,20231031,1.10,N,371950,500,105 억,,50166,N,N,0,N,00,N
20240227,131107,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6360,-90,5,-1.40,153541640,24100,102.98,6400,6460,6330,8380,4520,6450,6371.02,0.24,0,-1032,6636,6542,6496,6402,6356,6520,6380,105,1930,500,4640,10,1,21040488,1338,20.06,1.68,12,0.11,317.00,3790.00,14180,20230410,-55.15,5720,20231031,11.19,8060,-21.09,20240118,6220,2.25,20240117,14180,-55.15,20230410,5720,11.19,20231031,1.10,N,371950,500,105 억,,50166,N,N,0,N,00,N
20240227,121148,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6350,-100,5,-1.55,146924990,23058,98.53,6400,6460,6330,8380,4520,6450,6371.97,0.24,0,-1069,6636,6542,6496,6402,6356,6520,6380,105,1930,500,4640,10,1,21040488,1336,20.03,1.68,12,0.11,317.00,3790.00,14180,20230410,-55.22,5720,20231031,11.01,8060,-21.22,20240118,6220,2.09,20240117,14180,-55.22,20230410,5720,11.01,20231031,1.10,N,371950,500,105 억,,50166,N,N,0,N,00,N
20240227,111150,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6390,-60,5,-0.93,91287110,14297,61.09,6400,6460,6350,8380,4520,6450,6385.05,0.24,0,-288,6636,6542,6496,6402,6356,6520,6380,105,1930,500,4640,10,1,21040488,1344,20.16,1.69,12,0.07,317.00,3790.00,14180,20230410,-54.94,5720,20231031,11.71,8060,-20.72,20240118,6220,2.73,20240117,14180,-54.94,20230410,5720,11.71,20231031,1.10,N,371950,500,105 억,,50166,N,N,0,N,00,N
20240227,101144,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6400,-50,5,-0.78,46874090,7327,31.31,6400,6460,6360,8380,4520,6450,6397.45,0.24,0,-1529,6636,6542,6496,6402,6356,6520,6380,105,1930,500,4640,10,1,21040488,1347,20.19,1.69,12,0.03,317.00,3790.00,14180,20230410,-54.87,5720,20231031,11.89,8060,-20.60,20240118,6220,2.89,20240117,14180,-54.87,20230410,5720,11.89,20231031,1.10,N,371950,500,105 억,,50166,N,N,0,N,00,N
20240227,091148,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6400,-50,5,-0.78,7890280,1229,5.25,6400,6460,6400,8380,4520,6450,6420.08,0.24,0,-686,6636,6542,6496,6402,6356,6520,6380,105,1930,500,4640,10,1,21040488,1347,20.19,1.69,12,0.01,317.00,3790.00,14180,20230410,-54.87,5720,20231031,11.89,8060,-20.60,20240118,6220,2.89,20240117,14180,-54.87,20230410,5720,11.89,20231031,1.10,N,371950,500,105 억,,50166,N,N,0,N,00,N
20240226,161143,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,-90,5,-1.38,148198360,22849,37.10,6570,6590,6450,8500,4580,6540,6486.23,0.26,0,-4889,6780,6660,6580,6460,6380,6620,6420,105,1960,500,4700,10,1,21040488,1357,20.35,1.70,12,0.11,317.00,3790.00,14180,20230410,-54.51,5720,20231031,12.76,8060,-19.98,20240118,6220,3.70,20240117,14180,-54.51,20230410,5720,12.76,20231031,1.10,N,371950,500,105 억,,55114,N,N,0,N,00,N
20240226,151135,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6470,-70,5,-1.07,133023020,20498,33.28,6570,6590,6450,8500,4580,6540,6489.56,0.26,0,-4770,6780,6660,6580,6460,6380,6620,6420,105,1960,500,4700,10,1,21040488,1361,20.41,1.71,12,0.10,317.00,3790.00,14180,20230410,-54.37,5720,20231031,13.11,8060,-19.73,20240118,6220,4.02,20240117,14180,-54.37,20230410,5720,13.11,20231031,1.10,N,371950,500,105 억,,55114,N,N,0,N,00,N
20240226,141141,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,-90,5,-1.38,105624010,16259,26.40,6570,6590,6450,8500,4580,6540,6496.34,0.26,0,-2813,6780,6660,6580,6460,6380,6620,6420,105,1960,500,4700,10,1,21040488,1357,20.35,1.70,12,0.08,317.00,3790.00,14180,20230410,-54.51,5720,20231031,12.76,8060,-19.98,20240118,6220,3.70,20240117,14180,-54.51,20230410,5720,12.76,20231031,1.10,N,371950,500,105 억,,55114,N,N,0,N,00,N
20240226,131132,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6490,-50,5,-0.76,91590870,14089,22.88,6570,6590,6460,8500,4580,6540,6500.88,0.26,0,-2585,6780,6660,6580,6460,6380,6620,6420,105,1960,500,4700,10,1,21040488,1366,20.47,1.71,12,0.07,317.00,3790.00,14180,20230410,-54.23,5720,20231031,13.46,8060,-19.48,20240118,6220,4.34,20240117,14180,-54.23,20230410,5720,13.46,20231031,1.10,N,371950,500,105 억,,55114,N,N,0,N,00,N
20240226,121133,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6470,-70,5,-1.07,87293880,13426,21.80,6570,6590,6460,8500,4580,6540,6501.85,0.26,0,-2360,6780,6660,6580,6460,6380,6620,6420,105,1960,500,4700,10,1,21040488,1361,20.41,1.71,12,0.06,317.00,3790.00,14180,20230410,-54.37,5720,20231031,13.11,8060,-19.73,20240118,6220,4.02,20240117,14180,-54.37,20230410,5720,13.11,20231031,1.10,N,371950,500,105 억,,55114,N,N,0,N,00,N
20240226,111131,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6500,-40,5,-0.61,50779230,7791,12.65,6570,6590,6490,8500,4580,6540,6517.68,0.26,0,-2533,6780,6660,6580,6460,6380,6620,6420,105,1960,500,4700,10,1,21040488,1368,20.50,1.72,12,0.04,317.00,3790.00,14180,20230410,-54.16,5720,20231031,13.64,8060,-19.35,20240118,6220,4.50,20240117,14180,-54.16,20230410,5720,13.64,20231031,1.10,N,371950,500,105 억,,55114,N,N,0,N,00,N
20240226,101127,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6520,-20,5,-0.31,32733290,5017,8.15,6570,6590,6490,8500,4580,6540,6524.47,0.26,0,-1527,6780,6660,6580,6460,6380,6620,6420,105,1960,500,4700,10,1,21040488,1372,20.57,1.72,12,0.02,317.00,3790.00,14180,20230410,-54.02,5720,20231031,13.99,8060,-19.11,20240118,6220,4.82,20240117,14180,-54.02,20230410,5720,13.99,20231031,1.10,N,371950,500,105 억,,55114,N,N,0,N,00,N
20240226,091126,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6490,-50,5,-0.76,7200090,1104,1.79,6570,6590,6490,8500,4580,6540,6521.82,0.26,0,-1043,6780,6660,6580,6460,6380,6620,6420,105,1960,500,4700,10,1,21040488,1366,20.47,1.71,12,0.01,317.00,3790.00,14180,20230410,-54.23,5720,20231031,13.46,8060,-19.48,20240118,6220,4.34,20240117,14180,-54.23,20230410,5720,13.46,20231031,1.10,N,371950,500,105 억,,55114,N,N,0,N,00,N
20240223,161127,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6540,-120,5,-1.80,402133390,61353,213.20,6690,6700,6500,8650,4670,6660,6554.42,0.29,0,-5110,6840,6750,6700,6610,6560,6725,6585,105,1990,500,4790,10,1,21040488,1376,20.63,1.73,12,0.29,317.00,3790.00,14180,20230410,-53.88,5720,20231031,14.34,8060,-18.86,20240118,6220,5.14,20240117,14180,-53.88,20230410,5720,14.34,20231031,1.12,N,371950,500,105 억,,60223,N,N,0,N,00,N
20240223,151119,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6540,-120,5,-1.80,389066560,59355,206.26,6690,6700,6500,8650,4670,6660,6554.91,0.29,0,-4930,6840,6750,6700,6610,6560,6725,6585,105,1990,500,4790,10,1,21040488,1376,20.63,1.73,12,0.28,317.00,3790.00,14180,20230410,-53.88,5720,20231031,14.34,8060,-18.86,20240118,6220,5.14,20240117,14180,-53.88,20230410,5720,14.34,20231031,1.12,N,371950,500,105 억,,60223,N,N,0,N,00,N
20240223,141120,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6530,-130,5,-1.95,350845190,53500,185.91,6690,6700,6500,8650,4670,6660,6557.85,0.29,0,-4560,6840,6750,6700,6610,6560,6725,6585,105,1990,500,4790,10,1,21040488,1374,20.60,1.72,12,0.25,317.00,3790.00,14180,20230410,-53.95,5720,20231031,14.16,8060,-18.98,20240118,6220,4.98,20240117,14180,-53.95,20230410,5720,14.16,20231031,1.12,N,371950,500,105 억,,60223,N,N,0,N,00,N
20240223,131119,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6560,-100,5,-1.50,322765340,49207,170.99,6690,6700,6500,8650,4670,6660,6559.34,0.29,0,-2401,6840,6750,6700,6610,6560,6725,6585,105,1990,500,4790,10,1,21040488,1380,20.69,1.73,12,0.23,317.00,3790.00,14180,20230410,-53.74,5720,20231031,14.69,8060,-18.61,20240118,6220,5.47,20240117,14180,-53.74,20230410,5720,14.69,20231031,1.12,N,371950,500,105 억,,60223,N,N,0,N,00,N
20240223,121123,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6610,-50,5,-0.75,252193190,38460,133.65,6690,6700,6500,8650,4670,6660,6557.29,0.29,0,-244,6840,6750,6700,6610,6560,6725,6585,105,1990,500,4790,10,1,21040488,1391,20.85,1.74,12,0.18,317.00,3790.00,14180,20230410,-53.39,5720,20231031,15.56,8060,-17.99,20240118,6220,6.27,20240117,14180,-53.39,20230410,5720,15.56,20231031,1.12,N,371950,500,105 억,,60223,N,N,0,N,00,N
20240223,111107,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6630,-30,5,-0.45,239779440,36581,127.12,6690,6700,6500,8650,4670,6660,6554.75,0.29,0,719,6840,6750,6700,6610,6560,6725,6585,105,1990,500,4790,10,1,21040488,1395,20.91,1.75,12,0.17,317.00,3790.00,14180,20230410,-53.24,5720,20231031,15.91,8060,-17.74,20240118,6220,6.59,20240117,14180,-53.24,20230410,5720,15.91,20231031,1.12,N,371950,500,105 억,,60223,N,N,0,N,00,N
20240223,101115,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6590,-70,5,-1.05,219264990,33474,116.32,6690,6700,6500,8650,4670,6660,6550.31,0.29,0,2886,6840,6750,6700,6610,6560,6725,6585,105,1990,500,4790,10,1,21040488,1387,20.79,1.74,12,0.16,317.00,3790.00,14180,20230410,-53.53,5720,20231031,15.21,8060,-18.24,20240118,6220,5.95,20240117,14180,-53.53,20230410,5720,15.21,20231031,1.12,N,371950,500,105 억,,60223,N,N,0,N,00,N
20240223,091118,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6580,-80,5,-1.20,111345120,16960,58.94,6690,6700,6500,8650,4670,6660,6565.16,0.29,0,4014,6840,6750,6700,6610,6560,6725,6585,105,1990,500,4790,10,1,21040488,1384,20.76,1.74,12,0.08,317.00,3790.00,14180,20230410,-53.60,5720,20231031,15.03,8060,-18.36,20240118,6220,5.79,20240117,14180,-53.60,20230410,5720,15.03,20231031,1.12,N,371950,500,105 억,,60223,N,N,0,N,00,N
20240222,161104,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6660,-20,5,-0.30,192476020,28764,87.66,6730,6790,6650,8680,4680,6680,6691.56,0.27,0,3324,6946,6812,6746,6612,6546,6780,6580,105,2000,500,4800,10,1,21040488,1401,21.01,1.76,12,0.14,317.00,3790.00,14180,20230410,-53.03,5720,20231031,16.43,8060,-17.37,20240118,6220,7.07,20240117,14180,-53.03,20230410,5720,16.43,20231031,1.12,N,371950,500,105 억,,56899,N,N,0,N,00,N
20240222,151113,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6660,-20,5,-0.30,188517150,28171,85.85,6730,6790,6650,8680,4680,6680,6691.89,0.27,0,3334,6946,6812,6746,6612,6546,6780,6580,105,2000,500,4800,10,1,21040488,1401,21.01,1.76,12,0.13,317.00,3790.00,14180,20230410,-53.03,5720,20231031,16.43,8060,-17.37,20240118,6220,7.07,20240117,14180,-53.03,20230410,5720,16.43,20231031,1.12,N,371950,500,105 억,,56899,N,N,0,N,00,N
20240222,141111,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6660,-20,5,-0.30,171465720,25613,78.06,6730,6790,6650,8680,4680,6680,6694.48,0.27,0,2904,6946,6812,6746,6612,6546,6780,6580,105,2000,500,4800,10,1,21040488,1401,21.01,1.76,12,0.12,317.00,3790.00,14180,20230410,-53.03,5720,20231031,16.43,8060,-17.37,20240118,6220,7.07,20240117,14180,-53.03,20230410,5720,16.43,20231031,1.12,N,371950,500,105 억,,56899,N,N,0,N,00,N
20240222,131056,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6680,0,3,0.00,138721310,20702,63.09,6730,6790,6650,8680,4680,6680,6700.87,0.27,0,2886,6946,6812,6746,6612,6546,6780,6580,105,2000,500,4800,10,1,21040488,1406,21.07,1.76,12,0.10,317.00,3790.00,14180,20230410,-52.89,5720,20231031,16.78,8060,-17.12,20240118,6220,7.40,20240117,14180,-52.89,20230410,5720,16.78,20231031,1.12,N,371950,500,105 억,,56899,N,N,0,N,00,N
20240222,121106,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6700,20,2,0.30,132576080,19781,60.28,6730,6790,6650,8680,4680,6680,6702.19,0.27,0,2653,6946,6812,6746,6612,6546,6780,6580,105,2000,500,4800,10,1,21040488,1410,21.14,1.77,12,0.09,317.00,3790.00,14180,20230410,-52.75,5720,20231031,17.13,8060,-16.87,20240118,6220,7.72,20240117,14180,-52.75,20230410,5720,17.13,20231031,1.12,N,371950,500,105 억,,56899,N,N,0,N,00,N
20240222,111106,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6720,40,2,0.60,95236610,14186,43.23,6730,6790,6670,8680,4680,6680,6713.42,0.27,0,964,6946,6812,6746,6612,6546,6780,6580,105,2000,500,4800,10,1,21040488,1414,21.20,1.77,12,0.07,317.00,3790.00,14180,20230410,-52.61,5720,20231031,17.48,8060,-16.63,20240118,6220,8.04,20240117,14180,-52.61,20230410,5720,17.48,20231031,1.12,N,371950,500,105 억,,56899,N,N,0,N,00,N
20240222,101056,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6770,90,2,1.35,39830860,5906,18.00,6730,6790,6720,8680,4680,6680,6744.13,0.27,0,-663,6946,6812,6746,6612,6546,6780,6580,105,2000,500,4800,10,1,21040488,1424,21.36,1.79,12,0.03,317.00,3790.00,14180,20230410,-52.26,5720,20231031,18.36,8060,-16.00,20240118,6220,8.84,20240117,14180,-52.26,20230410,5720,18.36,20231031,1.12,N,371950,500,105 억,,56899,N,N,0,N,00,N
20240222,091115,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6750,70,2,1.05,6334380,938,2.86,6730,6790,6730,8680,4680,6680,6753.07,0.27,0,64,6946,6812,6746,6612,6546,6780,6580,105,2000,500,4800,10,1,21040488,1420,21.29,1.78,12,0.00,317.00,3790.00,14180,20230410,-52.40,5720,20231031,18.01,8060,-16.25,20240118,6220,8.52,20240117,14180,-52.40,20230410,5720,18.01,20231031,1.12,N,371950,500,105 억,,56899,N,N,0,N,00,N
20240221,161101,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6680,-160,5,-2.34,220373160,32794,195.32,6790,6880,6680,8890,4790,6840,6719.99,0.29,0,-3283,6953,6896,6833,6776,6713,6925,6805,105,2050,500,4920,10,1,21040488,1406,21.07,1.76,12,0.16,317.00,3790.00,14180,20230410,-52.89,5720,20231031,16.78,8060,-17.12,20240118,6220,7.40,20240117,14180,-52.89,20230410,5720,16.78,20231031,1.12,N,371950,500,105 억,,60332,N,N,0,N,00,N
20240221,151052,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6680,-160,5,-2.34,214727460,31950,190.29,6790,6880,6680,8890,4790,6840,6720.73,0.29,0,-3169,6953,6896,6833,6776,6713,6925,6805,105,2050,500,4920,10,1,21040488,1406,21.07,1.76,12,0.15,317.00,3790.00,14180,20230410,-52.89,5720,20231031,16.78,8060,-17.12,20240118,6220,7.40,20240117,14180,-52.89,20230410,5720,16.78,20231031,1.12,N,371950,500,105 억,,60332,N,N,0,N,00,N
20240221,141050,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6710,-130,5,-1.90,179816530,26739,159.26,6790,6880,6680,8890,4790,6840,6724.88,0.29,0,-2853,6953,6896,6833,6776,6713,6925,6805,105,2050,500,4920,10,1,21040488,1412,21.17,1.77,12,0.13,317.00,3790.00,14180,20230410,-52.68,5720,20231031,17.31,8060,-16.75,20240118,6220,7.88,20240117,14180,-52.68,20230410,5720,17.31,20231031,1.12,N,371950,500,105 억,,60332,N,N,0,N,00,N
20240221,131051,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6680,-160,5,-2.34,169289230,25164,149.87,6790,6880,6680,8890,4790,6840,6727.44,0.29,0,-2791,6953,6896,6833,6776,6713,6925,6805,105,2050,500,4920,10,1,21040488,1406,21.07,1.76,12,0.12,317.00,3790.00,14180,20230410,-52.89,5720,20231031,16.78,8060,-17.12,20240118,6220,7.40,20240117,14180,-52.89,20230410,5720,16.78,20231031,1.12,N,371950,500,105 억,,60332,N,N,0,N,00,N
20240221,121055,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6710,-130,5,-1.90,118360340,17560,104.59,6790,6880,6710,8890,4790,6840,6740.34,0.29,0,-543,6953,6896,6833,6776,6713,6925,6805,105,2050,500,4920,10,1,21040488,1412,21.17,1.77,12,0.08,317.00,3790.00,14180,20230410,-52.68,5720,20231031,17.31,8060,-16.75,20240118,6220,7.88,20240117,14180,-52.68,20230410,5720,17.31,20231031,1.12,N,371950,500,105 억,,60332,N,N,0,N,00,N
20240221,111059,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6730,-110,5,-1.61,108551580,16102,95.90,6790,6880,6710,8890,4790,6840,6741.50,0.29,0,825,6953,6896,6833,6776,6713,6925,6805,105,2050,500,4920,10,1,21040488,1416,21.23,1.78,12,0.08,317.00,3790.00,14180,20230410,-52.54,5720,20231031,17.66,8060,-16.50,20240118,6220,8.20,20240117,14180,-52.54,20230410,5720,17.66,20231031,1.12,N,371950,500,105 억,,60332,N,N,0,N,00,N
20240221,101050,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6730,-110,5,-1.61,64389190,9538,56.81,6790,6880,6730,8890,4790,6840,6750.81,0.29,0,-744,6953,6896,6833,6776,6713,6925,6805,105,2050,500,4920,10,1,21040488,1416,21.23,1.78,12,0.05,317.00,3790.00,14180,20230410,-52.54,5720,20231031,17.66,8060,-16.50,20240118,6220,8.20,20240117,14180,-52.54,20230410,5720,17.66,20231031,1.12,N,371950,500,105 억,,60332,N,N,0,N,00,N
20240221,091053,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6860,20,2,0.29,5430870,803,4.78,6790,6880,6750,8890,4790,6840,6763.23,0.29,0,82,6953,6896,6833,6776,6713,6925,6805,105,2050,500,4920,10,1,21040488,1443,21.64,1.81,12,0.00,317.00,3790.00,14180,20230410,-51.62,5720,20231031,19.93,8060,-14.89,20240118,6220,10.29,20240117,14180,-51.62,20230410,5720,19.93,20231031,1.12,N,371950,500,105 억,,60332,N,N,0,N,00,N
20240220,161046,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6840,10,2,0.15,114537100,16758,95.19,6770,6890,6770,8870,4790,6830,6834.77,0.28,0,1600,7010,6920,6850,6760,6690,6965,6805,105,2040,500,4910,10,1,21040488,1439,21.58,1.80,12,0.08,317.00,3790.00,14180,20230410,-51.76,5720,20231031,19.58,8060,-15.14,20240118,6220,9.97,20240117,14180,-51.76,20230410,5720,19.58,20231031,1.12,N,371950,500,105 억,,58732,N,N,0,N,00,N
20240220,151044,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6860,30,2,0.44,94543260,13834,78.58,6770,6890,6770,8870,4790,6830,6834.12,0.28,0,1789,7010,6920,6850,6760,6690,6965,6805,105,2040,500,4910,10,1,21040488,1443,21.64,1.81,12,0.07,317.00,3790.00,14180,20230410,-51.62,5720,20231031,19.93,8060,-14.89,20240118,6220,10.29,20240117,14180,-51.62,20230410,5720,19.93,20231031,1.12,N,371950,500,105 억,,58732,N,N,0,N,00,N
20240220,141039,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6830,0,3,0.00,74847180,10941,62.15,6770,6890,6770,8870,4790,6830,6840.98,0.28,0,2151,7010,6920,6850,6760,6690,6965,6805,105,2040,500,4910,10,1,21040488,1437,21.55,1.80,12,0.05,317.00,3790.00,14180,20230410,-51.83,5720,20231031,19.41,8060,-15.26,20240118,6220,9.81,20240117,14180,-51.83,20230410,5720,19.41,20231031,1.12,N,371950,500,105 억,,58732,N,N,0,N,00,N
20240220,131045,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6840,10,2,0.15,58327100,8524,48.42,6770,6890,6770,8870,4790,6830,6842.69,0.28,0,1863,7010,6920,6850,6760,6690,6965,6805,105,2040,500,4910,10,1,21040488,1439,21.58,1.80,12,0.04,317.00,3790.00,14180,20230410,-51.76,5720,20231031,19.58,8060,-15.14,20240118,6220,9.97,20240117,14180,-51.76,20230410,5720,19.58,20231031,1.12,N,371950,500,105 억,,58732,N,N,0,N,00,N
20240220,121035,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6830,0,3,0.00,52642400,7691,43.69,6770,6890,6770,8870,4790,6830,6844.68,0.28,0,1811,7010,6920,6850,6760,6690,6965,6805,105,2040,500,4910,10,1,21040488,1437,21.55,1.80,12,0.04,317.00,3790.00,14180,20230410,-51.83,5720,20231031,19.41,8060,-15.26,20240118,6220,9.81,20240117,14180,-51.83,20230410,5720,19.41,20231031,1.12,N,371950,500,105 억,,58732,N,N,0,N,00,N
20240220,111039,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6840,10,2,0.15,38230790,5582,31.71,6770,6890,6770,8870,4790,6830,6848.94,0.28,0,1309,7010,6920,6850,6760,6690,6965,6805,105,2040,500,4910,10,1,21040488,1439,21.58,1.80,12,0.03,317.00,3790.00,14180,20230410,-51.76,5720,20231031,19.58,8060,-15.14,20240118,6220,9.97,20240117,14180,-51.76,20230410,5720,19.58,20231031,1.12,N,371950,500,105 억,,58732,N,N,0,N,00,N
20240220,101033,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6860,30,2,0.44,13591150,1986,11.28,6770,6890,6770,8870,4790,6830,6843.48,0.28,0,94,7010,6920,6850,6760,6690,6965,6805,105,2040,500,4910,10,1,21040488,1443,21.64,1.81,12,0.01,317.00,3790.00,14180,20230410,-51.62,5720,20231031,19.93,8060,-14.89,20240118,6220,10.29,20240117,14180,-51.62,20230410,5720,19.93,20231031,1.12,N,371950,500,105 억,,58732,N,N,0,N,00,N
20240220,091052,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6880,50,2,0.73,8370900,1224,6.95,6770,6890,6770,8870,4790,6830,6838.97,0.28,0,227,7010,6920,6850,6760,6690,6965,6805,105,2040,500,4910,10,1,21040488,1448,21.70,1.82,12,0.01,317.00,3790.00,14180,20230410,-51.48,5720,20231031,20.28,8060,-14.64,20240118,6220,10.61,20240117,14180,-51.48,20230410,5720,20.28,20231031,1.12,N,371950,500,105 억,,58732,N,N,0,N,00,N
20240219,161047,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6830,30,2,0.44,120738330,17588,46.58,6800,6940,6780,8840,4760,6800,6864.81,0.28,0,-1204,6880,6840,6780,6740,6680,6860,6760,105,2040,500,4890,10,1,21040488,1437,21.55,1.80,12,0.08,317.00,3790.00,14180,20230410,-51.83,5720,20231031,19.41,8060,-15.26,20240118,6220,9.81,20240117,14180,-51.83,20230410,5720,19.41,20231031,1.12,N,371950,500,105 억,,59936,N,N,0,N,00,N
20240219,151050,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6850,50,2,0.74,108052190,15731,41.66,6800,6940,6780,8840,4760,6800,6868.74,0.28,0,-1520,6880,6840,6780,6740,6680,6860,6760,105,2040,500,4890,10,1,21040488,1441,21.61,1.81,12,0.07,317.00,3790.00,14180,20230410,-51.69,5720,20231031,19.76,8060,-15.01,20240118,6220,10.13,20240117,14180,-51.69,20230410,5720,19.76,20231031,1.12,N,371950,500,105 억,,59936,N,N,0,N,00,N
20240219,141050,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6850,50,2,0.74,100342420,14606,38.68,6800,6940,6780,8840,4760,6800,6869.95,0.28,0,-1534,6880,6840,6780,6740,6680,6860,6760,105,2040,500,4890,10,1,21040488,1441,21.61,1.81,12,0.07,317.00,3790.00,14180,20230410,-51.69,5720,20231031,19.76,8060,-15.01,20240118,6220,10.13,20240117,14180,-51.69,20230410,5720,19.76,20231031,1.12,N,371950,500,105 억,,59936,N,N,0,N,00,N
20240219,131047,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6830,30,2,0.44,91621260,13330,35.30,6800,6940,6780,8840,4760,6800,6873.31,0.28,0,-1374,6880,6840,6780,6740,6680,6860,6760,105,2040,500,4890,10,1,21040488,1437,21.55,1.80,12,0.06,317.00,3790.00,14180,20230410,-51.83,5720,20231031,19.41,8060,-15.26,20240118,6220,9.81,20240117,14180,-51.83,20230410,5720,19.41,20231031,1.12,N,371950,500,105 억,,59936,N,N,0,N,00,N
20240219,121046,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6870,70,2,1.03,76926890,11181,29.61,6800,6940,6780,8840,4760,6800,6880.14,0.28,0,-894,6880,6840,6780,6740,6680,6860,6760,105,2040,500,4890,10,1,21040488,1445,21.67,1.81,12,0.05,317.00,3790.00,14180,20230410,-51.55,5720,20231031,20.10,8060,-14.76,20240118,6220,10.45,20240117,14180,-51.55,20230410,5720,20.10,20231031,1.12,N,371950,500,105 억,,59936,N,N,0,N,00,N
20240219,111043,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6920,120,2,1.76,63308980,9201,24.37,6800,6940,6780,8840,4760,6800,6880.66,0.28,0,-885,6880,6840,6780,6740,6680,6860,6760,105,2040,500,4890,10,1,21040488,1456,21.83,1.83,12,0.04,317.00,3790.00,14180,20230410,-51.20,5720,20231031,20.98,8060,-14.14,20240118,6220,11.25,20240117,14180,-51.20,20230410,5720,20.98,20231031,1.12,N,371950,500,105 억,,59936,N,N,0,N,00,N
20240219,101039,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6890,90,2,1.32,45184280,6578,17.42,6800,6920,6780,8840,4760,6800,6869.00,0.28,0,-1085,6880,6840,6780,6740,6680,6860,6760,105,2040,500,4890,10,1,21040488,1450,21.74,1.82,12,0.03,317.00,3790.00,14180,20230410,-51.41,5720,20231031,20.45,8060,-14.52,20240118,6220,10.77,20240117,14180,-51.41,20230410,5720,20.45,20231031,1.12,N,371950,500,105 억,,59936,N,N,0,N,00,N
20240219,091041,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6840,40,2,0.59,7062720,1040,2.75,6800,6840,6780,8840,4760,6800,6791.08,0.28,0,-252,6880,6840,6780,6740,6680,6860,6760,105,2040,500,4890,10,1,21040488,1439,21.58,1.80,12,0.00,317.00,3790.00,14180,20230410,-51.76,5720,20231031,19.58,8060,-15.14,20240118,6220,9.97,20240117,14180,-51.76,20230410,5720,19.58,20231031,1.12,N,371950,500,105 억,,59936,N,N,0,N,00,N
20240216,161031,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6800,-20,5,-0.29,251645350,37265,123.15,6720,6820,6720,8860,4780,6820,6752.82,0.28,0,1715,7080,6950,6880,6750,6680,6915,6715,105,2040,500,4910,10,1,21040488,1431,21.45,1.79,12,0.18,317.00,3790.00,14180,20230410,-52.05,5720,20231031,18.88,8060,-15.63,20240118,6220,9.32,20240117,14180,-52.05,20230410,5720,18.88,20231031,1.12,N,371950,500,105 억,,58221,N,N,0,N,00,N
20240216,151041,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6800,-20,5,-0.29,240116260,35568,117.54,6720,6820,6720,8860,4780,6820,6750.91,0.28,0,1933,7080,6950,6880,6750,6680,6915,6715,105,2040,500,4910,10,1,21040488,1431,21.45,1.79,12,0.17,317.00,3790.00,14180,20230410,-52.05,5720,20231031,18.88,8060,-15.63,20240118,6220,9.32,20240117,14180,-52.05,20230410,5720,18.88,20231031,1.12,N,371950,500,105 억,,58221,N,N,0,N,00,N
20240216,141044,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6780,-40,5,-0.59,212110290,31453,103.94,6720,6820,6720,8860,4780,6820,6743.72,0.28,0,1876,7080,6950,6880,6750,6680,6915,6715,105,2040,500,4910,10,1,21040488,1427,21.39,1.79,12,0.15,317.00,3790.00,14180,20230410,-52.19,5720,20231031,18.53,8060,-15.88,20240118,6220,9.00,20240117,14180,-52.19,20230410,5720,18.53,20231031,1.12,N,371950,500,105 억,,58221,N,N,0,N,00,N
20240216,131037,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6780,-40,5,-0.59,187930130,27868,92.09,6720,6820,6720,8860,4780,6820,6743.58,0.28,0,1762,7080,6950,6880,6750,6680,6915,6715,105,2040,500,4910,10,1,21040488,1427,21.39,1.79,12,0.13,317.00,3790.00,14180,20230410,-52.19,5720,20231031,18.53,8060,-15.88,20240118,6220,9.00,20240117,14180,-52.19,20230410,5720,18.53,20231031,1.12,N,371950,500,105 억,,58221,N,N,0,N,00,N
20240216,121041,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6790,-30,5,-0.44,153646520,22777,75.27,6720,6820,6720,8860,4780,6820,6745.69,0.28,0,2025,7080,6950,6880,6750,6680,6915,6715,105,2040,500,4910,10,1,21040488,1429,21.42,1.79,12,0.11,317.00,3790.00,14180,20230410,-52.12,5720,20231031,18.71,8060,-15.76,20240118,6220,9.16,20240117,14180,-52.12,20230410,5720,18.71,20231031,1.12,N,371950,500,105 억,,58221,N,N,0,N,00,N
20240216,111048,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6740,-80,5,-1.17,139550790,20696,68.39,6720,6820,6720,8860,4780,6820,6742.89,0.28,0,2267,7080,6950,6880,6750,6680,6915,6715,105,2040,500,4910,10,1,21040488,1418,21.26,1.78,12,0.10,317.00,3790.00,14180,20230410,-52.47,5720,20231031,17.83,8060,-16.38,20240118,6220,8.36,20240117,14180,-52.47,20230410,5720,17.83,20231031,1.12,N,371950,500,105 억,,58221,N,N,0,N,00,N
20240216,091035,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6790,-30,5,-0.44,23905280,3543,11.71,6720,6820,6720,8860,4780,6820,6747.19,0.28,0,1389,7080,6950,6880,6750,6680,6915,6715,105,2040,500,4910,10,1,21040488,1429,21.42,1.79,12,0.02,317.00,3790.00,14180,20230410,-52.12,5720,20231031,18.71,8060,-15.76,20240118,6220,9.16,20240117,14180,-52.12,20230410,5720,18.71,20231031,1.12,N,371950,500,105 억,,58221,N,N,0,N,00,N
20240215,161030,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6820,-100,5,-1.45,206224440,30078,141.14,7010,7010,6810,8990,4850,6920,6856.57,0.28,0,-308,7060,6990,6860,6790,6660,7025,6825,105,2070,500,4980,10,1,21040488,1435,21.51,1.80,12,0.14,317.00,3790.00,14180,20230410,-51.90,5720,20231031,19.23,8060,-15.38,20240118,6220,9.65,20240117,14180,-51.90,20230410,5720,19.23,20231031,1.14,N,371950,500,105 억,,58529,N,N,0,N,00,N
20240215,151037,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6820,-100,5,-1.45,193781250,28254,132.58,7010,7010,6810,8990,4850,6920,6858.54,0.28,0,121,7060,6990,6860,6790,6660,7025,6825,105,2070,500,4980,10,1,21040488,1435,21.51,1.80,12,0.13,317.00,3790.00,14180,20230410,-51.90,5720,20231031,19.23,8060,-15.38,20240118,6220,9.65,20240117,14180,-51.90,20230410,5720,19.23,20231031,1.14,N,371950,500,105 억,,58529,N,N,0,N,00,N
20240215,141030,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6830,-90,5,-1.30,171334250,24966,117.15,7010,7010,6810,8990,4850,6920,6862.70,0.28,0,1485,7060,6990,6860,6790,6660,7025,6825,105,2070,500,4980,10,1,21040488,1437,21.55,1.80,12,0.12,317.00,3790.00,14180,20230410,-51.83,5720,20231031,19.41,8060,-15.26,20240118,6220,9.81,20240117,14180,-51.83,20230410,5720,19.41,20231031,1.14,N,371950,500,105 억,,58529,N,N,0,N,00,N
20240215,130959,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6880,-40,5,-0.58,124164930,18071,84.80,7010,7010,6830,8990,4850,6920,6870.95,0.28,0,1658,7060,6990,6860,6790,6660,7025,6825,105,2070,500,4980,10,1,21040488,1448,21.70,1.82,12,0.09,317.00,3790.00,14180,20230410,-51.48,5720,20231031,20.28,8060,-14.64,20240118,6220,10.61,20240117,14180,-51.48,20230410,5720,20.28,20231031,1.14,N,371950,500,105 억,,58529,N,N,0,N,00,N
20240215,121031,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6860,-60,5,-0.87,105485910,15344,72.00,7010,7010,6830,8990,4850,6920,6874.73,0.28,0,2366,7060,6990,6860,6790,6660,7025,6825,105,2070,500,4980,10,1,21040488,1443,21.64,1.81,12,0.07,317.00,3790.00,14180,20230410,-51.62,5720,20231031,19.93,8060,-14.89,20240118,6220,10.29,20240117,14180,-51.62,20230410,5720,19.93,20231031,1.14,N,371950,500,105 억,,58529,N,N,0,N,00,N
20240215,111022,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6850,-70,5,-1.01,100185260,14571,68.37,7010,7010,6830,8990,4850,6920,6875.66,0.28,0,2703,7060,6990,6860,6790,6660,7025,6825,105,2070,500,4980,10,1,21040488,1441,21.61,1.81,12,0.07,317.00,3790.00,14180,20230410,-51.69,5720,20231031,19.76,8060,-15.01,20240118,6220,10.13,20240117,14180,-51.69,20230410,5720,19.76,20231031,1.14,N,371950,500,105 억,,58529,N,N,0,N,00,N
20240215,091027,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6860,-60,5,-0.87,39990290,5802,27.23,7010,7010,6840,8990,4850,6920,6892.50,0.28,0,1635,7060,6990,6860,6790,6660,7025,6825,105,2070,500,4980,10,1,21040488,1443,21.64,1.81,12,0.03,317.00,3790.00,14180,20230410,-51.62,5720,20231031,19.93,8060,-14.89,20240118,6220,10.29,20240117,14180,-51.62,20230410,5720,19.93,20231031,1.14,N,371950,500,105 억,,58529,N,N,0,N,00,N
20240214,161018,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6920,70,2,1.02,145360720,21173,51.65,6730,6930,6730,8900,4800,6850,6865.25,0.27,0,912,7076,6962,6826,6712,6576,7020,6770,105,2050,500,4930,10,1,21040488,1456,21.83,1.83,12,0.10,317.00,3790.00,14180,20230410,-51.20,5720,20231031,20.98,8060,-14.14,20240118,6220,11.25,20240117,14180,-51.20,20230410,5720,20.98,20231031,1.14,N,371950,500,105 억,,57617,N,N,0,N,00,N
20240214,151022,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6900,50,2,0.73,130197680,18978,46.29,6730,6930,6730,8900,4800,6850,6860.45,0.27,0,825,7076,6962,6826,6712,6576,7020,6770,105,2050,500,4930,10,1,21040488,1452,21.77,1.82,12,0.09,317.00,3790.00,14180,20230410,-51.34,5720,20231031,20.63,8060,-14.39,20240118,6220,10.93,20240117,14180,-51.34,20230410,5720,20.63,20231031,1.14,N,371950,500,105 억,,57617,N,N,0,N,00,N
20240214,141017,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6920,70,2,1.02,108567440,15839,38.64,6730,6930,6730,8900,4800,6850,6854.44,0.27,0,1660,7076,6962,6826,6712,6576,7020,6770,105,2050,500,4930,10,1,21040488,1456,21.83,1.83,12,0.08,317.00,3790.00,14180,20230410,-51.20,5720,20231031,20.98,8060,-14.14,20240118,6220,11.25,20240117,14180,-51.20,20230410,5720,20.98,20231031,1.14,N,371950,500,105 억,,57617,N,N,0,N,00,N
20240214,131019,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6860,10,2,0.15,67429670,9863,24.06,6730,6930,6730,8900,4800,6850,6836.63,0.27,0,219,7076,6962,6826,6712,6576,7020,6770,105,2050,500,4930,10,1,21040488,1443,21.64,1.81,12,0.05,317.00,3790.00,14180,20230410,-51.62,5720,20231031,19.93,8060,-14.89,20240118,6220,10.29,20240117,14180,-51.62,20230410,5720,19.93,20231031,1.14,N,371950,500,105 억,,57617,N,N,0,N,00,N
20240214,121010,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6880,30,2,0.44,54212050,7936,19.36,6730,6930,6730,8900,4800,6850,6831.16,0.27,0,-280,7076,6962,6826,6712,6576,7020,6770,105,2050,500,4930,10,1,21040488,1448,21.70,1.82,12,0.04,317.00,3790.00,14180,20230410,-51.48,5720,20231031,20.28,8060,-14.64,20240118,6220,10.61,20240117,14180,-51.48,20230410,5720,20.28,20231031,1.14,N,371950,500,105 억,,57617,N,N,0,N,00,N
20240214,111016,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6900,50,2,0.73,21477120,3149,7.68,6730,6930,6730,8900,4800,6850,6820.30,0.27,0,-404,7076,6962,6826,6712,6576,7020,6770,105,2050,500,4930,10,1,21040488,1452,21.77,1.82,12,0.01,317.00,3790.00,14180,20230410,-51.34,5720,20231031,20.63,8060,-14.39,20240118,6220,10.93,20240117,14180,-51.34,20230410,5720,20.63,20231031,1.14,N,371950,500,105 억,,57617,N,N,0,N,00,N
20240214,091008,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6760,-90,5,-1.31,4062360,603,1.47,6730,6810,6730,8900,4800,6850,6736.92,0.27,0,255,7076,6962,6826,6712,6576,7020,6770,105,2050,500,4930,10,1,21040488,1422,21.32,1.78,12,0.00,317.00,3790.00,14180,20230410,-52.33,5720,20231031,18.18,8060,-16.13,20240118,6220,8.68,20240117,14180,-52.33,20230410,5720,18.18,20231031,1.14,N,371950,500,105 억,,57617,N,N,0,N,00,N
20240213,161006,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6850,190,2,2.85,280749180,40907,271.75,6690,6940,6690,8650,4670,6660,6863.12,0.23,0,9513,6886,6772,6686,6572,6486,6730,6530,105,1990,500,4790,10,1,21040488,1441,21.61,1.81,12,0.19,317.00,3790.00,14180,20230410,-51.69,5720,20231031,19.76,8060,-15.01,20240118,6220,10.13,20240117,14180,-51.69,20230410,5720,19.76,20231031,1.14,N,371950,500,105 억,,48100,N,N,0,N,00,N
20240213,151006,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6830,170,2,2.55,264624570,38549,256.09,6690,6940,6690,8650,4670,6660,6864.63,0.23,0,8361,6886,6772,6686,6572,6486,6730,6530,105,1990,500,4790,10,1,21040488,1437,21.55,1.80,12,0.18,317.00,3790.00,14180,20230410,-51.83,5720,20231031,19.41,8060,-15.26,20240118,6220,9.81,20240117,14180,-51.83,20230410,5720,19.41,20231031,1.14,N,371950,500,105 억,,48100,N,N,0,N,00,N
20240213,141014,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6860,200,2,3.00,224193930,32636,216.81,6690,6940,6690,8650,4670,6660,6869.53,0.23,0,4877,6886,6772,6686,6572,6486,6730,6530,105,1990,500,4790,10,1,21040488,1443,21.64,1.81,12,0.16,317.00,3790.00,14180,20230410,-51.62,5720,20231031,19.93,8060,-14.89,20240118,6220,10.29,20240117,14180,-51.62,20230410,5720,19.93,20231031,1.14,N,371950,500,105 억,,48100,N,N,0,N,00,N
20240213,131001,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6880,220,2,3.30,202388400,29454,195.67,6690,6940,6690,8650,4670,6660,6871.34,0.23,0,3805,6886,6772,6686,6572,6486,6730,6530,105,1990,500,4790,10,1,21040488,1448,21.70,1.82,12,0.14,317.00,3790.00,14180,20230410,-51.48,5720,20231031,20.28,8060,-14.64,20240118,6220,10.61,20240117,14180,-51.48,20230410,5720,20.28,20231031,1.14,N,371950,500,105 억,,48100,N,N,0,N,00,N
20240213,121012,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6860,200,2,3.00,191836040,27920,185.48,6690,6940,6690,8650,4670,6660,6870.92,0.23,0,3356,6886,6772,6686,6572,6486,6730,6530,105,1990,500,4790,10,1,21040488,1443,21.64,1.81,12,0.13,317.00,3790.00,14180,20230410,-51.62,5720,20231031,19.93,8060,-14.89,20240118,6220,10.29,20240117,14180,-51.62,20230410,5720,19.93,20231031,1.14,N,371950,500,105 억,,48100,N,N,0,N,00,N
20240213,111038,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6870,210,2,3.15,180523060,26274,174.54,6690,6940,6690,8650,4670,6660,6870.79,0.23,0,2532,6886,6772,6686,6572,6486,6730,6530,105,1990,500,4790,10,1,21040488,1445,21.67,1.81,12,0.12,317.00,3790.00,14180,20230410,-51.55,5720,20231031,20.10,8060,-14.76,20240118,6220,10.45,20240117,14180,-51.55,20230410,5720,20.10,20231031,1.14,N,371950,500,105 억,,48100,N,N,0,N,00,N
20240213,100901,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6880,220,2,3.30,113247020,16458,109.33,6690,6940,6690,8650,4670,6660,6880.97,0.23,0,-337,6886,6772,6686,6572,6486,6730,6530,105,1990,500,4790,10,1,21040488,1448,21.70,1.82,12,0.08,317.00,3790.00,14180,20230410,-51.48,5720,20231031,20.28,8060,-14.64,20240118,6220,10.61,20240117,14180,-51.48,20230410,5720,20.28,20231031,1.14,N,371950,500,105 억,,48100,N,N,0,N,00,N