KissMeData/376290/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
20240229,161148,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3530,-35,5,-0.98,45948200,13073,251.60,3565,3565,3490,4630,2500,3565,3514.74,69.66,0,49,3655,3610,3575,3530,3495,3592,3512,88,1065,500,2490,5,1,17657500,623,16.34,0.62,12,0.07,216.00,5729.00,5000,20230223,-29.40,2930,20231024,20.48,3980,-11.31,20240125,3350,5.37,20240116,4760,-25.84,20230306,2930,20.48,20231024,0.94,N,376290,500,88 억,,12300450,N,N,0,N,00,N
20240229,151153,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3530,-35,5,-0.98,43441900,12363,237.93,3565,3565,3490,4630,2500,3565,3513.86,69.66,0,49,3655,3610,3575,3530,3495,3592,3512,88,1065,500,2490,5,1,17657500,623,16.34,0.62,12,0.07,216.00,5729.00,5000,20230223,-29.40,2930,20231024,20.48,3980,-11.31,20240125,3350,5.37,20240116,4760,-25.84,20230306,2930,20.48,20231024,0.94,N,376290,500,88 억,,12300450,N,N,0,N,00,N
20240229,141153,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3520,-45,5,-1.26,41357780,11771,226.54,3565,3565,3490,4630,2500,3565,3513.53,69.66,0,529,3655,3610,3575,3530,3495,3592,3512,88,1065,500,2490,5,1,17657500,622,16.30,0.61,12,0.07,216.00,5729.00,5000,20230223,-29.60,2930,20231024,20.14,3980,-11.56,20240125,3350,5.07,20240116,4760,-26.05,20230306,2930,20.14,20231024,0.94,N,376290,500,88 억,,12300450,N,N,0,N,00,N
20240229,131151,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3540,-25,5,-0.70,36722045,10448,201.08,3565,3565,3490,4630,2500,3565,3514.74,69.66,0,604,3655,3610,3575,3530,3495,3592,3512,88,1065,500,2490,5,1,17657500,625,16.39,0.62,12,0.06,216.00,5729.00,5000,20230223,-29.20,2930,20231024,20.82,3980,-11.06,20240125,3350,5.67,20240116,4760,-25.63,20230306,2930,20.82,20231024,0.94,N,376290,500,88 억,,12300450,N,N,0,N,00,N
20240229,121151,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3540,-25,5,-0.70,36506115,10387,199.90,3565,3565,3490,4630,2500,3565,3514.60,69.66,0,664,3655,3610,3575,3530,3495,3592,3512,88,1065,500,2490,5,1,17657500,625,16.39,0.62,12,0.06,216.00,5729.00,5000,20230223,-29.20,2930,20231024,20.82,3980,-11.06,20240125,3350,5.67,20240116,4760,-25.63,20230306,2930,20.82,20231024,0.94,N,376290,500,88 억,,12300450,N,N,0,N,00,N
20240229,111155,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3520,-45,5,-1.26,32224805,9175,176.58,3565,3565,3490,4630,2500,3565,3512.24,69.66,0,947,3655,3610,3575,3530,3495,3592,3512,88,1065,500,2490,5,1,17657500,622,16.30,0.61,12,0.05,216.00,5729.00,5000,20230223,-29.60,2930,20231024,20.14,3980,-11.56,20240125,3350,5.07,20240116,4760,-26.05,20230306,2930,20.14,20231024,0.94,N,376290,500,88 억,,12300450,N,N,0,N,00,N
20240229,101156,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3540,-25,5,-0.70,16648305,4730,91.03,3565,3565,3500,4630,2500,3565,3519.73,69.66,0,852,3655,3610,3575,3530,3495,3592,3512,88,1065,500,2490,5,1,17657500,625,16.39,0.62,12,0.03,216.00,5729.00,5000,20230223,-29.20,2930,20231024,20.82,3980,-11.06,20240125,3350,5.67,20240116,4760,-25.63,20230306,2930,20.82,20231024,0.94,N,376290,500,88 억,,12300450,N,N,0,N,00,N
20240229,091154,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3525,-40,5,-1.12,9254515,2631,50.64,3565,3565,3500,4630,2500,3565,3517.49,69.66,0,52,3655,3610,3575,3530,3495,3592,3512,88,1065,500,2490,5,1,17657500,622,16.32,0.62,12,0.01,216.00,5729.00,5000,20230223,-29.50,2930,20231024,20.31,3980,-11.43,20240125,3350,5.22,20240116,4760,-25.95,20230306,2930,20.31,20231024,0.94,N,376290,500,88 억,,12300450,N,N,0,N,00,N
20240228,161044,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3565,-55,5,-1.52,18603675,5196,54.63,3620,3620,3540,4705,2535,3620,3580.38,69.66,0,304,3770,3695,3605,3530,3440,3732,3567,88,1085,500,2530,5,1,17657500,629,16.50,0.62,12,0.03,216.00,5729.00,5060,20230222,-29.55,2930,20231024,21.67,3980,-10.43,20240125,3350,6.42,20240116,4760,-25.11,20230306,2930,21.67,20231024,0.94,N,376290,500,88 억,,12300137,N,N,0,N,00,N
20240228,151043,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3580,-40,5,-1.10,15191210,4239,44.57,3620,3620,3540,4705,2535,3620,3583.68,69.66,0,304,3770,3695,3605,3530,3440,3732,3567,88,1085,500,2530,5,1,17657500,632,16.57,0.62,12,0.02,216.00,5729.00,5060,20230222,-29.25,2930,20231024,22.18,3980,-10.05,20240125,3350,6.87,20240116,4760,-24.79,20230306,2930,22.18,20231024,0.94,N,376290,500,88 억,,12300137,N,N,0,N,00,N
20240228,141152,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3570,-50,5,-1.38,13021680,3631,38.18,3620,3620,3540,4705,2535,3620,3586.25,69.66,0,307,3770,3695,3605,3530,3440,3732,3567,88,1085,500,2530,5,1,17657500,630,16.53,0.62,12,0.02,216.00,5729.00,5060,20230222,-29.45,2930,20231024,21.84,3980,-10.30,20240125,3350,6.57,20240116,4760,-25.00,20230306,2930,21.84,20231024,0.94,N,376290,500,88 억,,12300137,N,N,0,N,00,N
20240228,131141,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3600,-20,5,-0.55,12073160,3367,35.40,3620,3620,3540,4705,2535,3620,3585.73,69.66,0,313,3770,3695,3605,3530,3440,3732,3567,88,1085,500,2530,5,1,17657500,636,16.67,0.63,12,0.02,216.00,5729.00,5060,20230222,-28.85,2930,20231024,22.87,3980,-9.55,20240125,3350,7.46,20240116,4760,-24.37,20230306,2930,22.87,20231024,0.94,N,376290,500,88 억,,12300137,N,N,0,N,00,N
20240228,121156,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3600,-20,5,-0.55,11505250,3209,33.74,3620,3620,3540,4705,2535,3620,3585.31,69.66,0,317,3770,3695,3605,3530,3440,3732,3567,88,1085,500,2530,5,1,17657500,636,16.67,0.63,12,0.02,216.00,5729.00,5060,20230222,-28.85,2930,20231024,22.87,3980,-9.55,20240125,3350,7.46,20240116,4760,-24.37,20230306,2930,22.87,20231024,0.94,N,376290,500,88 억,,12300137,N,N,0,N,00,N
20240228,111111,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3575,-45,5,-1.24,10928520,3049,32.06,3620,3620,3540,4705,2535,3620,3584.30,69.66,0,346,3770,3695,3605,3530,3440,3732,3567,88,1085,500,2530,5,1,17657500,631,16.55,0.62,12,0.02,216.00,5729.00,5060,20230222,-29.35,2930,20231024,22.01,3980,-10.18,20240125,3350,6.72,20240116,4760,-24.89,20230306,2930,22.01,20231024,0.94,N,376290,500,88 억,,12300137,N,N,0,N,00,N
20240228,101152,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3620,0,3,0.00,5352255,1495,15.72,3620,3620,3540,4705,2535,3620,3580.10,69.66,0,351,3770,3695,3605,3530,3440,3732,3567,88,1085,500,2530,5,1,17657500,639,16.76,0.63,12,0.01,216.00,5729.00,5060,20230222,-28.46,2930,20231024,23.55,3980,-9.05,20240125,3350,8.06,20240116,4760,-23.95,20230306,2930,23.55,20231024,0.94,N,376290,500,88 억,,12300137,N,N,0,N,00,N
20240228,091156,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3620,0,3,0.00,846080,234,2.46,3620,3620,3615,4705,2535,3620,3615.73,69.66,0,-9,3770,3695,3605,3530,3440,3732,3567,88,1085,500,2530,5,1,17657500,639,16.76,0.63,12,0.00,216.00,5729.00,5060,20230222,-28.46,2930,20231024,23.55,3980,-9.05,20240125,3350,8.06,20240116,4760,-23.95,20230306,2930,23.55,20231024,0.94,N,376290,500,88 억,,12300137,N,N,0,N,00,N
20240227,161150,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3620,5,2,0.14,34065055,9511,141.13,3535,3680,3515,4695,2535,3615,3581.65,69.66,0,393,3725,3670,3610,3555,3495,3640,3525,88,1080,500,2530,5,1,17657500,639,16.76,0.63,12,0.05,216.00,5729.00,5120,20230221,-29.30,2930,20231024,23.55,3980,-9.05,20240125,3350,8.06,20240116,4765,-24.03,20230227,2930,23.55,20231024,0.94,N,376290,500,88 억,,12299744,N,N,0,N,00,N
20240227,151151,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3585,-30,5,-0.83,30593475,8552,126.90,3535,3680,3515,4695,2535,3615,3577.35,69.66,0,393,3725,3670,3610,3555,3495,3640,3525,88,1080,500,2530,5,1,17657500,633,16.60,0.63,12,0.05,216.00,5729.00,5120,20230221,-29.98,2930,20231024,22.35,3980,-9.92,20240125,3350,7.01,20240116,4765,-24.76,20230227,2930,22.35,20231024,0.94,N,376290,500,88 억,,12299744,N,N,0,N,00,N
20240227,141149,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3620,5,2,0.14,27248390,7614,112.98,3535,3680,3515,4695,2535,3615,3578.72,69.66,0,400,3725,3670,3610,3555,3495,3640,3525,88,1080,500,2530,5,1,17657500,639,16.76,0.63,12,0.04,216.00,5729.00,5120,20230221,-29.30,2930,20231024,23.55,3980,-9.05,20240125,3350,8.06,20240116,4765,-24.03,20230227,2930,23.55,20231024,0.94,N,376290,500,88 억,,12299744,N,N,0,N,00,N
20240227,131110,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3625,10,2,0.28,14619190,4057,60.20,3535,3680,3535,4695,2535,3615,3603.45,69.66,0,-118,3725,3670,3610,3555,3495,3640,3525,88,1080,500,2530,5,1,17657500,640,16.78,0.63,12,0.02,216.00,5729.00,5120,20230221,-29.20,2930,20231024,23.72,3980,-8.92,20240125,3350,8.21,20240116,4765,-23.92,20230227,2930,23.72,20231024,0.94,N,376290,500,88 억,,12299744,N,N,0,N,00,N
20240227,121151,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3605,-10,5,-0.28,11578660,3213,47.68,3535,3680,3535,4695,2535,3615,3603.69,69.66,0,-118,3725,3670,3610,3555,3495,3640,3525,88,1080,500,2530,5,1,17657500,637,16.69,0.63,12,0.02,216.00,5729.00,5120,20230221,-29.59,2930,20231024,23.04,3980,-9.42,20240125,3350,7.61,20240116,4765,-24.34,20230227,2930,23.04,20231024,0.94,N,376290,500,88 억,,12299744,N,N,0,N,00,N
20240227,111153,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3600,-15,5,-0.41,8475020,2352,34.90,3535,3680,3535,4695,2535,3615,3603.32,69.66,0,-118,3725,3670,3610,3555,3495,3640,3525,88,1080,500,2530,5,1,17657500,636,16.67,0.63,12,0.01,216.00,5729.00,5120,20230221,-29.69,2930,20231024,22.87,3980,-9.55,20240125,3350,7.46,20240116,4765,-24.45,20230227,2930,22.87,20231024,0.94,N,376290,500,88 억,,12299744,N,N,0,N,00,N
20240227,101147,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3610,-5,5,-0.14,5284500,1466,21.75,3535,3680,3535,4695,2535,3615,3604.71,69.66,0,-42,3725,3670,3610,3555,3495,3640,3525,88,1080,500,2530,5,1,17657500,637,16.71,0.63,12,0.01,216.00,5729.00,5120,20230221,-29.49,2930,20231024,23.21,3980,-9.30,20240125,3350,7.76,20240116,4765,-24.24,20230227,2930,23.21,20231024,0.94,N,376290,500,88 억,,12299744,N,N,0,N,00,N
20240227,091151,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3590,-25,5,-0.69,1866745,519,7.70,3535,3680,3535,4695,2535,3615,3596.81,69.66,0,-5,3725,3670,3610,3555,3495,3640,3525,88,1080,500,2530,5,1,17657500,634,16.62,0.63,12,0.00,216.00,5729.00,5120,20230221,-29.88,2930,20231024,22.53,3980,-9.80,20240125,3350,7.16,20240116,4765,-24.66,20230227,2930,22.53,20231024,0.94,N,376290,500,88 억,,12299744,N,N,0,N,00,N
20240226,161146,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3615,-10,5,-0.28,24282820,6739,61.98,3665,3665,3550,4710,2540,3625,3603.33,69.66,0,-1123,3855,3740,3665,3550,3475,3702,3512,88,1085,500,2530,5,1,17657500,638,16.74,0.63,12,0.04,216.00,5729.00,5120,20230221,-29.39,2930,20231024,23.38,3980,-9.17,20240125,3350,7.91,20240116,4765,-24.13,20230227,2930,23.38,20231024,0.94,N,376290,500,88 억,,12300867,N,N,0,N,00,N
20240226,151137,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3620,-5,5,-0.14,23409130,6496,59.75,3665,3665,3550,4710,2540,3625,3603.62,69.66,0,-1089,3855,3740,3665,3550,3475,3702,3512,88,1085,500,2530,5,1,17657500,639,16.76,0.63,12,0.04,216.00,5729.00,5120,20230221,-29.30,2930,20231024,23.55,3980,-9.05,20240125,3350,8.06,20240116,4765,-24.03,20230227,2930,23.55,20231024,0.94,N,376290,500,88 억,,12300867,N,N,0,N,00,N
20240226,141143,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3620,-5,5,-0.14,21073145,5850,53.81,3665,3665,3550,4710,2540,3625,3602.25,69.66,0,-1068,3855,3740,3665,3550,3475,3702,3512,88,1085,500,2530,5,1,17657500,639,16.76,0.63,12,0.03,216.00,5729.00,5120,20230221,-29.30,2930,20231024,23.55,3980,-9.05,20240125,3350,8.06,20240116,4765,-24.03,20230227,2930,23.55,20231024,0.94,N,376290,500,88 억,,12300867,N,N,0,N,00,N
20240226,131135,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3625,0,3,0.00,21036990,5840,53.72,3665,3665,3550,4710,2540,3625,3602.22,69.66,0,-1068,3855,3740,3665,3550,3475,3702,3512,88,1085,500,2530,5,1,17657500,640,16.78,0.63,12,0.03,216.00,5729.00,5120,20230221,-29.20,2930,20231024,23.72,3980,-8.92,20240125,3350,8.21,20240116,4765,-23.92,20230227,2930,23.72,20231024,0.94,N,376290,500,88 억,,12300867,N,N,0,N,00,N
20240226,121136,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3585,-40,5,-1.10,18217545,5054,46.49,3665,3665,3550,4710,2540,3625,3604.58,69.66,0,-1026,3855,3740,3665,3550,3475,3702,3512,88,1085,500,2530,5,1,17657500,633,16.60,0.63,12,0.03,216.00,5729.00,5120,20230221,-29.98,2930,20231024,22.35,3980,-9.92,20240125,3350,7.01,20240116,4765,-24.76,20230227,2930,22.35,20231024,0.94,N,376290,500,88 억,,12300867,N,N,0,N,00,N
20240226,111134,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3630,5,2,0.14,13079765,3616,33.26,3665,3665,3550,4710,2540,3625,3617.19,69.66,0,-1092,3855,3740,3665,3550,3475,3702,3512,88,1085,500,2530,5,1,17657500,641,16.81,0.63,12,0.02,216.00,5729.00,5120,20230221,-29.10,2930,20231024,23.89,3980,-8.79,20240125,3350,8.36,20240116,4765,-23.82,20230227,2930,23.89,20231024,0.94,N,376290,500,88 억,,12300867,N,N,0,N,00,N
20240226,101130,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3640,15,2,0.41,1586900,437,4.02,3665,3665,3550,4710,2540,3625,3631.35,69.66,0,-123,3855,3740,3665,3550,3475,3702,3512,88,1085,500,2530,5,1,17657500,643,16.85,0.64,12,0.00,216.00,5729.00,5120,20230221,-28.91,2930,20231024,24.23,3980,-8.54,20240125,3350,8.66,20240116,4765,-23.61,20230227,2930,24.23,20231024,0.94,N,376290,500,88 억,,12300867,N,N,0,N,00,N
20240226,091129,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3660,35,2,0.97,664945,182,1.67,3665,3665,3570,4710,2540,3625,3653.54,69.66,0,-98,3855,3740,3665,3550,3475,3702,3512,88,1085,500,2530,5,1,17657500,646,16.94,0.64,12,0.00,216.00,5729.00,5120,20230221,-28.52,2930,20231024,24.91,3980,-8.04,20240125,3350,9.25,20240116,4765,-23.19,20230227,2930,24.91,20231024,0.94,N,376290,500,88 억,,12300867,N,N,0,N,00,N
20240223,161130,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3625,-80,5,-2.16,39673230,10862,45.82,3775,3780,3590,4815,2595,3705,3652.48,69.66,0,35,3885,3795,3650,3560,3415,3840,3605,88,1110,500,2590,5,1,17657500,640,16.78,0.63,12,0.06,216.00,5729.00,5120,20230221,-29.20,2930,20231024,23.72,3980,-8.92,20240125,3350,8.21,20240116,5000,-27.50,20230223,2930,23.72,20231024,0.94,N,376290,500,88 억,,12300832,N,N,0,N,00,N
20240223,151122,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3670,-35,5,-0.94,36078450,9871,41.64,3775,3780,3590,4815,2595,3705,3654.99,69.66,0,388,3885,3795,3650,3560,3415,3840,3605,88,1110,500,2590,5,1,17657500,648,16.99,0.64,12,0.06,216.00,5729.00,5120,20230221,-28.32,2930,20231024,25.26,3980,-7.79,20240125,3350,9.55,20240116,5000,-26.60,20230223,2930,25.26,20231024,0.94,N,376290,500,88 억,,12300832,N,N,0,N,00,N
20240223,141123,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3640,-65,5,-1.75,32792295,8970,37.84,3775,3780,3590,4815,2595,3705,3655.77,69.66,0,75,3885,3795,3650,3560,3415,3840,3605,88,1110,500,2590,5,1,17657500,643,16.85,0.64,12,0.05,216.00,5729.00,5120,20230221,-28.91,2930,20231024,24.23,3980,-8.54,20240125,3350,8.66,20240116,5000,-27.20,20230223,2930,24.23,20231024,0.94,N,376290,500,88 억,,12300832,N,N,0,N,00,N
20240223,131122,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3675,-30,5,-0.81,31098655,8506,35.88,3775,3780,3590,4815,2595,3705,3656.08,69.66,0,83,3885,3795,3650,3560,3415,3840,3605,88,1110,500,2590,5,1,17657500,649,17.01,0.64,12,0.05,216.00,5729.00,5120,20230221,-28.22,2930,20231024,25.43,3980,-7.66,20240125,3350,9.70,20240116,5000,-26.50,20230223,2930,25.43,20231024,0.94,N,376290,500,88 억,,12300832,N,N,0,N,00,N
20240223,121126,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3650,-55,5,-1.48,22517975,6148,25.93,3775,3780,3590,4815,2595,3705,3662.65,69.66,0,27,3885,3795,3650,3560,3415,3840,3605,88,1110,500,2590,5,1,17657500,644,16.90,0.64,12,0.03,216.00,5729.00,5120,20230221,-28.71,2930,20231024,24.57,3980,-8.29,20240125,3350,8.96,20240116,5000,-27.00,20230223,2930,24.57,20231024,0.94,N,376290,500,88 억,,12300832,N,N,0,N,00,N
20240223,111110,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3645,-60,5,-1.62,21478785,5863,24.73,3775,3780,3590,4815,2595,3705,3663.45,69.66,0,23,3885,3795,3650,3560,3415,3840,3605,88,1110,500,2590,5,1,17657500,644,16.88,0.64,12,0.03,216.00,5729.00,5120,20230221,-28.81,2930,20231024,24.40,3980,-8.42,20240125,3350,8.81,20240116,5000,-27.10,20230223,2930,24.40,20231024,0.94,N,376290,500,88 억,,12300832,N,N,0,N,00,N
20240223,101118,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3705,0,3,0.00,20709620,5654,23.85,3775,3780,3590,4815,2595,3705,3662.83,69.66,0,46,3885,3795,3650,3560,3415,3840,3605,88,1110,500,2590,5,1,17657500,654,17.15,0.65,12,0.03,216.00,5729.00,5120,20230221,-27.64,2930,20231024,26.45,3980,-6.91,20240125,3350,10.60,20240116,5000,-25.90,20230223,2930,26.45,20231024,0.94,N,376290,500,88 억,,12300832,N,N,0,N,00,N
20240223,091121,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3690,-15,5,-0.40,2005030,536,2.26,3775,3780,3665,4815,2595,3705,3740.73,69.66,0,-19,3885,3795,3650,3560,3415,3840,3605,88,1110,500,2590,5,1,17657500,652,17.08,0.64,12,0.00,216.00,5729.00,5120,20230221,-27.93,2930,20231024,25.94,3980,-7.29,20240125,3350,10.15,20240116,5000,-26.20,20230223,2930,25.94,20231024,0.94,N,376290,500,88 억,,12300832,N,N,0,N,00,N
20240222,161107,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3705,125,2,3.49,85686695,23707,156.60,3580,3740,3505,4650,2510,3580,3614.40,69.66,0,277,3700,3640,3610,3550,3520,3625,3535,88,1070,500,2500,5,1,17657500,654,17.15,0.65,12,0.13,216.00,5729.00,5120,20230221,-27.64,2930,20231024,26.45,3980,-6.91,20240125,3350,10.60,20240116,5060,-26.78,20230222,2930,26.45,20231024,0.94,N,376290,500,88 억,,12300551,N,N,0,N,00,N
20240222,151116,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3700,120,2,3.35,77495050,21486,141.92,3580,3740,3505,4650,2510,3580,3606.77,69.66,0,244,3700,3640,3610,3550,3520,3625,3535,88,1070,500,2500,5,1,17657500,653,17.13,0.65,12,0.12,216.00,5729.00,5120,20230221,-27.73,2930,20231024,26.28,3980,-7.04,20240125,3350,10.45,20240116,5060,-26.88,20230222,2930,26.28,20231024,0.94,N,376290,500,88 억,,12300551,N,N,0,N,00,N
20240222,141114,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3700,120,2,3.35,69126335,19222,126.97,3580,3740,3505,4650,2510,3580,3596.21,69.66,0,320,3700,3640,3610,3550,3520,3625,3535,88,1070,500,2500,5,1,17657500,653,17.13,0.65,12,0.11,216.00,5729.00,5120,20230221,-27.73,2930,20231024,26.28,3980,-7.04,20240125,3350,10.45,20240116,5060,-26.88,20230222,2930,26.28,20231024,0.94,N,376290,500,88 억,,12300551,N,N,0,N,00,N
20240222,131059,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3730,150,2,4.19,62514225,17428,115.12,3580,3740,3505,4650,2510,3580,3587.00,69.66,0,468,3700,3640,3610,3550,3520,3625,3535,88,1070,500,2500,5,1,17657500,659,17.27,0.65,12,0.10,216.00,5729.00,5120,20230221,-27.15,2930,20231024,27.30,3980,-6.28,20240125,3350,11.34,20240116,5060,-26.28,20230222,2930,27.30,20231024,0.94,N,376290,500,88 억,,12300551,N,N,0,N,00,N
20240222,121109,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3700,120,2,3.35,46533405,13060,86.27,3580,3700,3505,4650,2510,3580,3563.05,69.66,0,606,3700,3640,3610,3550,3520,3625,3535,88,1070,500,2500,5,1,17657500,653,17.13,0.65,12,0.07,216.00,5729.00,5120,20230221,-27.73,2930,20231024,26.28,3980,-7.04,20240125,3350,10.45,20240116,5060,-26.88,20230222,2930,26.28,20231024,0.94,N,376290,500,88 억,,12300551,N,N,0,N,00,N
20240222,111109,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3575,-5,5,-0.14,31085405,8808,58.18,3580,3615,3505,4650,2510,3580,3529.22,69.66,0,757,3700,3640,3610,3550,3520,3625,3535,88,1070,500,2500,5,1,17657500,631,16.55,0.62,12,0.05,216.00,5729.00,5120,20230221,-30.18,2930,20231024,22.01,3980,-10.18,20240125,3350,6.72,20240116,5060,-29.35,20230222,2930,22.01,20231024,0.94,N,376290,500,88 억,,12300551,N,N,0,N,00,N
20240222,101059,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3550,-30,5,-0.84,27294565,7746,51.17,3580,3580,3505,4650,2510,3580,3523.70,69.66,0,807,3700,3640,3610,3550,3520,3625,3535,88,1070,500,2500,5,1,17657500,627,16.44,0.62,12,0.04,216.00,5729.00,5120,20230221,-30.66,2930,20231024,21.16,3980,-10.80,20240125,3350,5.97,20240116,5060,-29.84,20230222,2930,21.16,20231024,0.94,N,376290,500,88 억,,12300551,N,N,0,N,00,N
20240222,091118,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3575,-5,5,-0.14,3007295,845,5.58,3580,3580,3535,4650,2510,3580,3558.93,69.66,0,146,3700,3640,3610,3550,3520,3625,3535,88,1070,500,2500,5,1,17657500,631,16.55,0.62,12,0.00,216.00,5729.00,5120,20230221,-30.18,2930,20231024,22.01,3980,-10.18,20240125,3350,6.72,20240116,5060,-29.35,20230222,2930,22.01,20231024,0.94,N,376290,500,88 억,,12300551,N,N,0,N,00,N
20240221,161104,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3580,-90,5,-2.45,54491080,15129,232.61,3670,3670,3580,4770,2570,3670,3601.77,69.66,0,3,3743,3706,3658,3621,3573,3682,3597,88,1100,500,2560,5,1,17657500,632,16.57,0.62,12,0.09,216.00,5729.00,5120,20230221,-30.08,2930,20231024,22.18,3980,-10.05,20240125,3350,6.87,20240116,5120,-30.08,20230221,2930,22.18,20231024,0.94,N,376290,500,88 억,,12300548,N,N,0,N,00,N
20240221,151055,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3630,-40,5,-1.09,41499220,11507,176.92,3670,3670,3585,4770,2570,3670,3606.43,69.66,0,3,3743,3706,3658,3621,3573,3682,3597,88,1100,500,2560,5,1,17657500,641,16.81,0.63,12,0.07,216.00,5729.00,5120,20230221,-29.10,2930,20231024,23.89,3980,-8.79,20240125,3350,8.36,20240116,5120,-29.10,20230221,2930,23.89,20231024,0.94,N,376290,500,88 억,,12300548,N,N,0,N,00,N
20240221,141053,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3630,-40,5,-1.09,28778465,7970,122.54,3670,3670,3585,4770,2570,3670,3610.85,69.66,0,8,3743,3706,3658,3621,3573,3682,3597,88,1100,500,2560,5,1,17657500,641,16.81,0.63,12,0.05,216.00,5729.00,5120,20230221,-29.10,2930,20231024,23.89,3980,-8.79,20240125,3350,8.36,20240116,5120,-29.10,20230221,2930,23.89,20231024,0.94,N,376290,500,88 억,,12300548,N,N,0,N,00,N
20240221,131054,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3620,-50,5,-1.36,22202020,6151,94.57,3670,3670,3585,4770,2570,3670,3609.50,69.66,0,17,3743,3706,3658,3621,3573,3682,3597,88,1100,500,2560,5,1,17657500,639,16.76,0.63,12,0.03,216.00,5729.00,5120,20230221,-29.30,2930,20231024,23.55,3980,-9.05,20240125,3350,8.06,20240116,5120,-29.30,20230221,2930,23.55,20231024,0.94,N,376290,500,88 억,,12300548,N,N,0,N,00,N
20240221,121058,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3625,-45,5,-1.23,21714255,6016,92.50,3670,3670,3585,4770,2570,3670,3609.42,69.66,0,20,3743,3706,3658,3621,3573,3682,3597,88,1100,500,2560,5,1,17657500,640,16.78,0.63,12,0.03,216.00,5729.00,5120,20230221,-29.20,2930,20231024,23.72,3980,-8.92,20240125,3350,8.21,20240116,5120,-29.20,20230221,2930,23.72,20231024,0.94,N,376290,500,88 억,,12300548,N,N,0,N,00,N
20240221,111102,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3625,-45,5,-1.23,19992530,5539,85.16,3670,3670,3585,4770,2570,3670,3609.41,69.66,0,39,3743,3706,3658,3621,3573,3682,3597,88,1100,500,2560,5,1,17657500,640,16.78,0.63,12,0.03,216.00,5729.00,5120,20230221,-29.20,2930,20231024,23.72,3980,-8.92,20240125,3350,8.21,20240116,5120,-29.20,20230221,2930,23.72,20231024,0.94,N,376290,500,88 억,,12300548,N,N,0,N,00,N
20240221,101052,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3645,-25,5,-0.68,12317495,3410,52.43,3670,3670,3585,4770,2570,3670,3612.17,69.66,0,-99,3743,3706,3658,3621,3573,3682,3597,88,1100,500,2560,5,1,17657500,644,16.88,0.64,12,0.02,216.00,5729.00,5120,20230221,-28.81,2930,20231024,24.40,3980,-8.42,20240125,3350,8.81,20240116,5120,-28.81,20230221,2930,24.40,20231024,0.94,N,376290,500,88 억,,12300548,N,N,0,N,00,N
20240221,091055,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3630,-40,5,-1.09,487190,133,2.04,3670,3670,3610,4770,2570,3670,3663.08,69.66,0,-15,3743,3706,3658,3621,3573,3682,3597,88,1100,500,2560,5,1,17657500,641,16.81,0.63,12,0.00,216.00,5729.00,5120,20230221,-29.10,2930,20231024,23.89,3980,-8.79,20240125,3350,8.36,20240116,5120,-29.10,20230221,2930,23.89,20231024,0.94,N,376290,500,88 억,,12300548,N,N,0,N,00,N
20240220,161048,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3670,0,3,0.00,23713400,6504,61.39,3675,3695,3610,4770,2570,3670,3645.97,69.66,0,-222,3756,3712,3656,3612,3556,3685,3585,88,1100,500,2560,5,1,17657500,648,16.99,0.64,12,0.04,216.00,5729.00,5120,20230221,-28.32,2930,20231024,25.26,3980,-7.79,20240125,3350,9.55,20240116,5120,-28.32,20230221,2930,25.26,20231024,0.91,N,376290,500,88 억,,12300770,N,N,0,N,00,N
20240220,151046,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3645,-25,5,-0.68,22151305,6076,57.35,3675,3695,3610,4770,2570,3670,3645.71,69.66,0,121,3756,3712,3656,3612,3556,3685,3585,88,1100,500,2560,5,1,17657500,644,16.88,0.64,12,0.03,216.00,5729.00,5120,20230221,-28.81,2930,20231024,24.40,3980,-8.42,20240125,3350,8.81,20240116,5120,-28.81,20230221,2930,24.40,20231024,0.91,N,376290,500,88 억,,12300770,N,N,0,N,00,N
20240220,141042,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3650,-20,5,-0.54,21031925,5769,54.46,3675,3695,3610,4770,2570,3670,3645.68,69.66,0,316,3756,3712,3656,3612,3556,3685,3585,88,1100,500,2560,5,1,17657500,644,16.90,0.64,12,0.03,216.00,5729.00,5120,20230221,-28.71,2930,20231024,24.57,3980,-8.29,20240125,3350,8.96,20240116,5120,-28.71,20230221,2930,24.57,20231024,0.91,N,376290,500,88 억,,12300770,N,N,0,N,00,N
20240220,131048,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3630,-40,5,-1.09,17930140,4918,46.42,3675,3695,3610,4770,2570,3670,3645.82,69.66,0,410,3756,3712,3656,3612,3556,3685,3585,88,1100,500,2560,5,1,17657500,641,16.81,0.63,12,0.03,216.00,5729.00,5120,20230221,-29.10,2930,20231024,23.89,3980,-8.79,20240125,3350,8.36,20240116,5120,-29.10,20230221,2930,23.89,20231024,0.91,N,376290,500,88 억,,12300770,N,N,0,N,00,N
20240220,121038,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3620,-50,5,-1.36,17534955,4809,45.39,3675,3695,3610,4770,2570,3670,3646.28,69.66,0,416,3756,3712,3656,3612,3556,3685,3585,88,1100,500,2560,5,1,17657500,639,16.76,0.63,12,0.03,216.00,5729.00,5120,20230221,-29.30,2930,20231024,23.55,3980,-9.05,20240125,3350,8.06,20240116,5120,-29.30,20230221,2930,23.55,20231024,0.91,N,376290,500,88 억,,12300770,N,N,0,N,00,N
20240220,111042,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3670,0,3,0.00,8191125,2239,21.13,3675,3695,3610,4770,2570,3670,3658.39,69.66,0,-164,3756,3712,3656,3612,3556,3685,3585,88,1100,500,2560,5,1,17657500,648,16.99,0.64,12,0.01,216.00,5729.00,5120,20230221,-28.32,2930,20231024,25.26,3980,-7.79,20240125,3350,9.55,20240116,5120,-28.32,20230221,2930,25.26,20231024,0.91,N,376290,500,88 억,,12300770,N,N,0,N,00,N
20240220,101036,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3690,20,2,0.54,5275865,1442,13.61,3675,3695,3610,4770,2570,3670,3658.71,69.66,0,-89,3756,3712,3656,3612,3556,3685,3585,88,1100,500,2560,5,1,17657500,652,17.08,0.64,12,0.01,216.00,5729.00,5120,20230221,-27.93,2930,20231024,25.94,3980,-7.29,20240125,3350,10.15,20240116,5120,-27.93,20230221,2930,25.94,20231024,0.91,N,376290,500,88 억,,12300770,N,N,0,N,00,N
20240220,091055,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3665,-5,5,-0.14,190890,52,0.49,3675,3675,3615,4770,2570,3670,3670.96,69.66,0,-13,3756,3712,3656,3612,3556,3685,3585,88,1100,500,2560,5,1,17657500,647,16.97,0.64,12,0.00,216.00,5729.00,5120,20230221,-28.42,2930,20231024,25.09,3980,-7.91,20240125,3350,9.40,20240116,5120,-28.42,20230221,2930,25.09,20231024,0.91,N,376290,500,88 억,,12300770,N,N,0,N,00,N
20240219,161050,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3670,-20,5,-0.54,38384420,10594,63.76,3700,3700,3600,4795,2585,3690,3623.22,69.66,0,259,3823,3756,3698,3631,3573,3727,3602,88,1105,500,2580,5,1,17657500,648,16.99,0.64,12,0.06,216.00,5729.00,5120,20230221,-28.32,2930,20231024,25.26,3980,-7.79,20240125,3350,9.55,20240116,5120,-28.32,20230221,2930,25.26,20231024,0.93,N,376290,500,88 억,,12300511,N,N,0,N,00,N
20240219,151053,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3660,-30,5,-0.81,37890205,10459,62.95,3700,3700,3600,4795,2585,3690,3622.74,69.66,0,262,3823,3756,3698,3631,3573,3727,3602,88,1105,500,2580,5,1,17657500,646,16.94,0.64,12,0.06,216.00,5729.00,5120,20230221,-28.52,2930,20231024,24.91,3980,-8.04,20240125,3350,9.25,20240116,5120,-28.52,20230221,2930,24.91,20231024,0.93,N,376290,500,88 억,,12300511,N,N,0,N,00,N
20240219,141052,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3655,-35,5,-0.95,36416985,10055,60.51,3700,3700,3600,4795,2585,3690,3621.78,69.66,0,269,3823,3756,3698,3631,3573,3727,3602,88,1105,500,2580,5,1,17657500,645,16.92,0.64,12,0.06,216.00,5729.00,5120,20230221,-28.61,2930,20231024,24.74,3980,-8.17,20240125,3350,9.10,20240116,5120,-28.61,20230221,2930,24.74,20231024,0.93,N,376290,500,88 억,,12300511,N,N,0,N,00,N
20240219,131050,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3665,-25,5,-0.68,35545560,9817,59.08,3700,3700,3600,4795,2585,3690,3620.82,69.66,0,288,3823,3756,3698,3631,3573,3727,3602,88,1105,500,2580,5,1,17657500,647,16.97,0.64,12,0.06,216.00,5729.00,5120,20230221,-28.42,2930,20231024,25.09,3980,-7.91,20240125,3350,9.40,20240116,5120,-28.42,20230221,2930,25.09,20231024,0.93,N,376290,500,88 억,,12300511,N,N,0,N,00,N
20240219,121049,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3630,-60,5,-1.63,30986835,8564,51.54,3700,3700,3600,4795,2585,3690,3618.27,69.66,0,396,3823,3756,3698,3631,3573,3727,3602,88,1105,500,2580,5,1,17657500,641,16.81,0.63,12,0.05,216.00,5729.00,5120,20230221,-29.10,2930,20231024,23.89,3980,-8.79,20240125,3350,8.36,20240116,5120,-29.10,20230221,2930,23.89,20231024,0.93,N,376290,500,88 억,,12300511,N,N,0,N,00,N
20240219,111046,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3620,-70,5,-1.90,28998055,8016,48.24,3700,3700,3600,4795,2585,3690,3617.52,69.66,0,891,3823,3756,3698,3631,3573,3727,3602,88,1105,500,2580,5,1,17657500,639,16.76,0.63,12,0.05,216.00,5729.00,5120,20230221,-29.30,2930,20231024,23.55,3980,-9.05,20240125,3350,8.06,20240116,5120,-29.30,20230221,2930,23.55,20231024,0.93,N,376290,500,88 억,,12300511,N,N,0,N,00,N
20240219,101042,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3635,-55,5,-1.49,7352105,2017,12.14,3700,3700,3610,4795,2585,3690,3645.07,69.66,0,44,3823,3756,3698,3631,3573,3727,3602,88,1105,500,2580,5,1,17657500,642,16.83,0.63,12,0.01,216.00,5729.00,5120,20230221,-29.00,2930,20231024,24.06,3980,-8.67,20240125,3350,8.51,20240116,5120,-29.00,20230221,2930,24.06,20231024,0.93,N,376290,500,88 억,,12300511,N,N,0,N,00,N
20240219,091043,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3700,10,2,0.27,831135,225,1.35,3700,3700,3690,4795,2585,3690,3693.93,69.66,0,-1,3823,3756,3698,3631,3573,3727,3602,88,1105,500,2580,5,1,17657500,653,17.13,0.65,12,0.00,216.00,5729.00,5120,20230221,-27.73,2930,20231024,26.28,3980,-7.04,20240125,3350,10.45,20240116,5120,-27.73,20230221,2930,26.28,20231024,0.93,N,376290,500,88 억,,12300511,N,N,0,N,00,N
20240216,161034,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3690,-10,5,-0.27,60736310,16466,107.36,3765,3765,3640,4810,2590,3700,3688.59,69.66,0,-251,3870,3785,3710,3625,3550,3747,3587,88,1110,500,2590,5,1,17657500,652,17.08,0.64,12,0.09,216.00,5729.00,5120,20230221,-27.93,2930,20231024,25.94,3980,-7.29,20240125,3350,10.15,20240116,5120,-27.93,20230221,2930,25.94,20231024,0.93,N,376290,500,88 억,,12300761,N,N,0,N,00,N
20240216,151044,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3670,-30,5,-0.81,57277175,15520,101.19,3765,3765,3660,4810,2590,3700,3690.54,69.66,0,-254,3870,3785,3710,3625,3550,3747,3587,88,1110,500,2590,5,1,17657500,648,16.99,0.64,12,0.09,216.00,5729.00,5120,20230221,-28.32,2930,20231024,25.26,3980,-7.79,20240125,3350,9.55,20240116,5120,-28.32,20230221,2930,25.26,20231024,0.93,N,376290,500,88 억,,12300761,N,N,0,N,00,N
20240216,141047,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3690,-10,5,-0.27,51385765,13916,90.73,3765,3765,3660,4810,2590,3700,3692.57,69.66,0,-239,3870,3785,3710,3625,3550,3747,3587,88,1110,500,2590,5,1,17657500,652,17.08,0.64,12,0.08,216.00,5729.00,5120,20230221,-27.93,2930,20231024,25.94,3980,-7.29,20240125,3350,10.15,20240116,5120,-27.93,20230221,2930,25.94,20231024,0.93,N,376290,500,88 억,,12300761,N,N,0,N,00,N
20240216,131040,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3690,-10,5,-0.27,49708515,13462,87.77,3765,3765,3660,4810,2590,3700,3692.51,69.66,0,-200,3870,3785,3710,3625,3550,3747,3587,88,1110,500,2590,5,1,17657500,652,17.08,0.64,12,0.08,216.00,5729.00,5120,20230221,-27.93,2930,20231024,25.94,3980,-7.29,20240125,3350,10.15,20240116,5120,-27.93,20230221,2930,25.94,20231024,0.93,N,376290,500,88 억,,12300761,N,N,0,N,00,N
20240216,121044,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3680,-20,5,-0.54,49109975,13300,86.72,3765,3765,3660,4810,2590,3700,3692.48,69.66,0,-188,3870,3785,3710,3625,3550,3747,3587,88,1110,500,2590,5,1,17657500,650,17.04,0.64,12,0.08,216.00,5729.00,5120,20230221,-28.12,2930,20231024,25.60,3980,-7.54,20240125,3350,9.85,20240116,5120,-28.12,20230221,2930,25.60,20231024,0.93,N,376290,500,88 억,,12300761,N,N,0,N,00,N
20240216,111051,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3695,-5,5,-0.14,49017865,13275,86.56,3765,3765,3660,4810,2590,3700,3692.49,69.66,0,-184,3870,3785,3710,3625,3550,3747,3587,88,1110,500,2590,5,1,17657500,652,17.11,0.64,12,0.08,216.00,5729.00,5120,20230221,-27.83,2930,20231024,26.11,3980,-7.16,20240125,3350,10.30,20240116,5120,-27.83,20230221,2930,26.11,20231024,0.93,N,376290,500,88 억,,12300761,N,N,0,N,00,N
20240216,091038,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3705,5,2,0.14,22286950,6015,39.22,3765,3765,3670,4810,2590,3700,3705.23,69.66,0,-112,3870,3785,3710,3625,3550,3747,3587,88,1110,500,2590,5,1,17657500,654,17.15,0.65,12,0.03,216.00,5729.00,5120,20230221,-27.64,2930,20231024,26.45,3980,-6.91,20240125,3350,10.60,20240116,5120,-27.64,20230221,2930,26.45,20231024,0.93,N,376290,500,88 억,,12300761,N,N,0,N,00,N
20240215,161033,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3700,-20,5,-0.54,56373840,15285,160.71,3720,3795,3635,4835,2605,3720,3688.18,69.66,0,32,3923,3821,3698,3596,3473,3872,3647,88,1115,500,2600,5,1,17657500,653,17.13,0.65,12,0.09,216.00,5729.00,5120,20230221,-27.73,2930,20231024,26.28,3980,-7.04,20240125,3350,10.45,20240116,5120,-27.73,20230221,2930,26.28,20231024,0.93,N,376290,500,88 억,,12300551,N,N,0,N,00,N
20240215,151040,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3695,-25,5,-0.67,53236375,14437,151.79,3720,3795,3635,4835,2605,3720,3687.50,69.66,0,679,3923,3821,3698,3596,3473,3872,3647,88,1115,500,2600,5,1,17657500,652,17.11,0.64,12,0.08,216.00,5729.00,5120,20230221,-27.83,2930,20231024,26.11,3980,-7.16,20240125,3350,10.30,20240116,5120,-27.83,20230221,2930,26.11,20231024,0.93,N,376290,500,88 억,,12300551,N,N,0,N,00,N
20240215,141033,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3665,-55,5,-1.48,43736915,11842,124.51,3720,3795,3635,4835,2605,3720,3693.37,69.66,0,1993,3923,3821,3698,3596,3473,3872,3647,88,1115,500,2600,5,1,17657500,647,16.97,0.64,12,0.07,216.00,5729.00,5120,20230221,-28.42,2930,20231024,25.09,3980,-7.91,20240125,3350,9.40,20240116,5120,-28.42,20230221,2930,25.09,20231024,0.93,N,376290,500,88 억,,12300551,N,N,0,N,00,N
20240215,131001,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3710,-10,5,-0.27,28281845,7625,80.17,3720,3795,3675,4835,2605,3720,3709.09,69.66,0,296,3923,3821,3698,3596,3473,3872,3647,88,1115,500,2600,5,1,17657500,655,17.18,0.65,12,0.04,216.00,5729.00,5120,20230221,-27.54,2930,20231024,26.62,3980,-6.78,20240125,3350,10.75,20240116,5120,-27.54,20230221,2930,26.62,20231024,0.93,N,376290,500,88 억,,12300551,N,N,0,N,00,N
20240215,121034,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3720,0,3,0.00,27876605,7516,79.02,3720,3795,3675,4835,2605,3720,3708.97,69.66,0,301,3923,3821,3698,3596,3473,3872,3647,88,1115,500,2600,5,1,17657500,657,17.22,0.65,12,0.04,216.00,5729.00,5120,20230221,-27.34,2930,20231024,26.96,3980,-6.53,20240125,3350,11.04,20240116,5120,-27.34,20230221,2930,26.96,20231024,0.93,N,376290,500,88 억,,12300551,N,N,0,N,00,N
20240215,111025,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3715,-5,5,-0.13,26198255,7063,74.26,3720,3795,3675,4835,2605,3720,3709.22,69.66,0,311,3923,3821,3698,3596,3473,3872,3647,88,1115,500,2600,5,1,17657500,656,17.20,0.65,12,0.04,216.00,5729.00,5120,20230221,-27.44,2930,20231024,26.79,3980,-6.66,20240125,3350,10.90,20240116,5120,-27.44,20230221,2930,26.79,20231024,0.93,N,376290,500,88 억,,12300551,N,N,0,N,00,N
20240215,091030,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3720,0,3,0.00,1774465,477,5.02,3720,3745,3720,4835,2605,3720,3720.05,69.66,0,-192,3923,3821,3698,3596,3473,3872,3647,88,1115,500,2600,5,1,17657500,657,17.22,0.65,12,0.00,216.00,5729.00,5120,20230221,-27.34,2930,20231024,26.96,3980,-6.53,20240125,3350,11.04,20240116,5120,-27.34,20230221,2930,26.96,20231024,0.93,N,376290,500,88 억,,12300551,N,N,0,N,00,N
20240214,161021,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3720,20,2,0.54,34919780,9511,113.19,3705,3800,3575,4810,2590,3700,3671.14,69.66,0,110,3853,3776,3713,3636,3573,3745,3605,88,1110,500,2590,5,1,17657500,657,17.22,0.65,12,0.05,216.00,5729.00,5120,20230221,-27.34,2930,20231024,26.96,3980,-6.53,20240125,3350,11.04,20240116,5120,-27.34,20230221,2930,26.96,20231024,0.93,N,376290,500,88 억,,12300441,N,N,0,N,00,N
20240214,151025,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3700,0,3,0.00,33183000,9043,107.62,3705,3800,3575,4810,2590,3700,3669.47,69.66,0,430,3853,3776,3713,3636,3573,3745,3605,88,1110,500,2590,5,1,17657500,653,17.13,0.65,12,0.05,216.00,5729.00,5120,20230221,-27.73,2930,20231024,26.28,3980,-7.04,20240125,3350,10.45,20240116,5120,-27.73,20230221,2930,26.28,20231024,0.93,N,376290,500,88 억,,12300441,N,N,0,N,00,N
20240214,141020,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3705,5,2,0.14,30105120,8210,97.70,3705,3800,3575,4810,2590,3700,3666.88,69.66,0,110,3853,3776,3713,3636,3573,3745,3605,88,1110,500,2590,5,1,17657500,654,17.15,0.65,12,0.05,216.00,5729.00,5120,20230221,-27.64,2930,20231024,26.45,3980,-6.91,20240125,3350,10.60,20240116,5120,-27.64,20230221,2930,26.45,20231024,0.93,N,376290,500,88 억,,12300441,N,N,0,N,00,N
20240214,131022,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3650,-50,5,-1.35,23663265,6459,76.87,3705,3800,3575,4810,2590,3700,3663.61,69.66,0,523,3853,3776,3713,3636,3573,3745,3605,88,1110,500,2590,5,1,17657500,644,16.90,0.64,12,0.04,216.00,5729.00,5120,20230221,-28.71,2930,20231024,24.57,3980,-8.29,20240125,3350,8.96,20240116,5120,-28.71,20230221,2930,24.57,20231024,0.93,N,376290,500,88 억,,12300441,N,N,0,N,00,N
20240214,121012,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3660,-40,5,-1.08,21548345,5880,69.98,3705,3800,3575,4810,2590,3700,3664.68,69.66,0,523,3853,3776,3713,3636,3573,3745,3605,88,1110,500,2590,5,1,17657500,646,16.94,0.64,12,0.03,216.00,5729.00,5120,20230221,-28.52,2930,20231024,24.91,3980,-8.04,20240125,3350,9.25,20240116,5120,-28.52,20230221,2930,24.91,20231024,0.93,N,376290,500,88 억,,12300441,N,N,0,N,00,N
20240214,111018,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3665,-35,5,-0.95,12372520,3363,40.02,3705,3800,3575,4810,2590,3700,3679.01,69.66,0,-181,3853,3776,3713,3636,3573,3745,3605,88,1110,500,2590,5,1,17657500,647,16.97,0.64,12,0.02,216.00,5729.00,5120,20230221,-28.42,2930,20231024,25.09,3980,-7.91,20240125,3350,9.40,20240116,5120,-28.42,20230221,2930,25.09,20231024,0.93,N,376290,500,88 억,,12300441,N,N,0,N,00,N
20240214,091011,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3780,80,2,2.16,3905670,1058,12.59,3705,3800,3575,4810,2590,3700,3691.56,69.66,0,-65,3853,3776,3713,3636,3573,3745,3605,88,1110,500,2590,5,1,17657500,667,17.50,0.66,12,0.01,216.00,5729.00,5120,20230221,-26.17,2930,20231024,29.01,3980,-5.03,20240125,3350,12.84,20240116,5120,-26.17,20230221,2930,29.01,20231024,0.93,N,376290,500,88 억,,12300441,N,N,0,N,00,N
20240213,161008,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3700,-15,5,-0.40,31024840,8403,67.37,3715,3790,3650,4825,2605,3715,3692.11,69.66,0,-137,3878,3796,3713,3631,3548,3755,3590,88,1110,500,2600,5,1,17657500,653,17.13,0.65,12,0.05,216.00,5729.00,5120,20230221,-27.73,2930,20231024,26.28,3980,-7.04,20240125,3350,10.45,20240116,5120,-27.73,20230221,2930,26.28,20231024,0.93,N,376290,500,88 억,,12300574,N,N,0,N,00,N
20240213,151008,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3695,-20,5,-0.54,26672645,7224,57.92,3715,3790,3650,4825,2605,3715,3692.23,69.66,0,-137,3878,3796,3713,3631,3548,3755,3590,88,1110,500,2600,5,1,17657500,652,17.11,0.64,12,0.04,216.00,5729.00,5120,20230221,-27.83,2930,20231024,26.11,3980,-7.16,20240125,3350,10.30,20240116,5120,-27.83,20230221,2930,26.11,20231024,0.93,N,376290,500,88 억,,12300574,N,N,0,N,00,N
20240213,141017,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3690,-25,5,-0.67,25631025,6942,55.66,3715,3790,3650,4825,2605,3715,3692.17,69.66,0,-131,3878,3796,3713,3631,3548,3755,3590,88,1110,500,2600,5,1,17657500,652,17.08,0.64,12,0.04,216.00,5729.00,5120,20230221,-27.93,2930,20231024,25.94,3980,-7.29,20240125,3350,10.15,20240116,5120,-27.93,20230221,2930,25.94,20231024,0.93,N,376290,500,88 억,,12300574,N,N,0,N,00,N
20240213,131003,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3700,-15,5,-0.40,14176295,3844,30.82,3715,3790,3650,4825,2605,3715,3687.90,69.66,0,-118,3878,3796,3713,3631,3548,3755,3590,88,1110,500,2600,5,1,17657500,653,17.13,0.65,12,0.02,216.00,5729.00,5120,20230221,-27.73,2930,20231024,26.28,3980,-7.04,20240125,3350,10.45,20240116,5120,-27.73,20230221,2930,26.28,20231024,0.93,N,376290,500,88 억,,12300574,N,N,0,N,00,N
20240213,121015,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3700,-15,5,-0.40,12960485,3514,28.17,3715,3790,3650,4825,2605,3715,3688.24,69.66,0,-119,3878,3796,3713,3631,3548,3755,3590,88,1110,500,2600,5,1,17657500,653,17.13,0.65,12,0.02,216.00,5729.00,5120,20230221,-27.73,2930,20231024,26.28,3980,-7.04,20240125,3350,10.45,20240116,5120,-27.73,20230221,2930,26.28,20231024,0.93,N,376290,500,88 억,,12300574,N,N,0,N,00,N
20240213,111040,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3680,-35,5,-0.94,11594915,3145,25.21,3715,3790,3650,4825,2605,3715,3686.78,69.66,0,-119,3878,3796,3713,3631,3548,3755,3590,88,1110,500,2600,5,1,17657500,650,17.04,0.64,12,0.02,216.00,5729.00,5120,20230221,-28.12,2930,20231024,25.60,3980,-7.54,20240125,3350,9.85,20240116,5120,-28.12,20230221,2930,25.60,20231024,0.93,N,376290,500,88 억,,12300574,N,N,0,N,00,N
20240213,100904,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3700,-15,5,-0.40,9647365,2619,21.00,3715,3790,3650,4825,2605,3715,3683.61,69.66,0,-115,3878,3796,3713,3631,3548,3755,3590,88,1110,500,2600,5,1,17657500,653,17.13,0.65,12,0.01,216.00,5729.00,5120,20230221,-27.73,2930,20231024,26.28,3980,-7.04,20240125,3350,10.45,20240116,5120,-27.73,20230221,2930,26.28,20231024,0.93,N,376290,500,88 억,,12300574,N,N,0,N,00,N