KissMeData/047310/price/prices-20231001.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
20231031,160516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6540,-210,5,-3.11,2515652090,380949,138.07,6830,6860,6460,8770,4730,6750,6603.72,3.49,0,-4345,6970,6860,6720,6610,6470,6915,6665,181,2020,500,4180,10,1,35691048,2334,-4.55,1.35,12,1.07,-1437.00,4861.00,21700,20230816,-69.86,4190,20230103,56.09,21700,-69.86,20230816,4190,56.09,20230103,21700,-69.86,20230816,4190,56.09,20230103,0.92,N,047310,500,180 억,,1247077,N,N,0,N,00,N
20231031,150522,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6550,-200,5,-2.96,2395870570,362614,131.42,6830,6860,6460,8770,4730,6750,6607.22,3.49,0,-10824,6970,6860,6720,6610,6470,6915,6665,181,2020,500,4180,10,1,35691048,2338,-4.56,1.35,12,1.02,-1437.00,4861.00,21700,20230816,-69.82,4190,20230103,56.32,21700,-69.82,20230816,4190,56.32,20230103,21700,-69.82,20230816,4190,56.32,20230103,0.92,N,047310,500,180 억,,1247077,N,N,0,N,00,N
20231031,140527,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6490,-260,5,-3.85,2082380350,314448,113.97,6830,6860,6490,8770,4730,6750,6622.34,3.49,0,-30154,6970,6860,6720,6610,6470,6915,6665,181,2020,500,4180,10,1,35691048,2316,-4.52,1.34,12,0.88,-1437.00,4861.00,21700,20230816,-70.09,4190,20230103,54.89,21700,-70.09,20230816,4190,54.89,20230103,21700,-70.09,20230816,4190,54.89,20230103,0.92,N,047310,500,180 억,,1247077,N,N,0,N,00,N
20231031,130524,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6540,-210,5,-3.11,1737136030,261529,94.79,6830,6860,6530,8770,4730,6750,6642.23,3.49,0,-28274,6970,6860,6720,6610,6470,6915,6665,181,2020,500,4180,10,1,35691048,2334,-4.55,1.35,12,0.73,-1437.00,4861.00,21700,20230816,-69.86,4190,20230103,56.09,21700,-69.86,20230816,4190,56.09,20230103,21700,-69.86,20230816,4190,56.09,20230103,0.92,N,047310,500,180 억,,1247077,N,N,0,N,00,N
20231031,120519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6580,-170,5,-2.52,1470142300,220848,80.04,6830,6860,6570,8770,4730,6750,6656.81,3.49,0,-14593,6970,6860,6720,6610,6470,6915,6665,181,2020,500,4180,10,1,35691048,2348,-4.58,1.35,12,0.62,-1437.00,4861.00,21700,20230816,-69.68,4190,20230103,57.04,21700,-69.68,20230816,4190,57.04,20230103,21700,-69.68,20230816,4190,57.04,20230103,0.92,N,047310,500,180 억,,1247077,N,N,0,N,00,N
20231031,110535,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6640,-110,5,-1.63,1211539580,181729,65.86,6830,6860,6570,8770,4730,6750,6666.74,3.49,0,-27735,6970,6860,6720,6610,6470,6915,6665,181,2020,500,4180,10,1,35691048,2370,-4.62,1.37,12,0.51,-1437.00,4861.00,21700,20230816,-69.40,4190,20230103,58.47,21700,-69.40,20230816,4190,58.47,20230103,21700,-69.40,20230816,4190,58.47,20230103,0.92,N,047310,500,180 억,,1247077,N,N,0,N,00,N
20231031,100526,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6610,-140,5,-2.07,864122350,129335,46.87,6830,6860,6570,8770,4730,6750,6681.27,3.49,0,-43187,6970,6860,6720,6610,6470,6915,6665,181,2020,500,4180,10,1,35691048,2359,-4.60,1.36,12,0.36,-1437.00,4861.00,21700,20230816,-69.54,4190,20230103,57.76,21700,-69.54,20230816,4190,57.76,20230103,21700,-69.54,20230816,4190,57.76,20230103,0.92,N,047310,500,180 억,,1247077,N,N,0,N,00,N
20231031,090523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6840,90,2,1.33,73878970,10860,3.94,6830,6840,6750,8770,4730,6750,6802.85,3.49,0,-1117,6970,6860,6720,6610,6470,6915,6665,181,2020,500,4180,10,1,35691048,2441,-4.76,1.41,12,0.03,-1437.00,4861.00,21700,20230816,-68.48,4190,20230103,63.25,21700,-68.48,20230816,4190,63.25,20230103,21700,-68.48,20230816,4190,63.25,20230103,0.92,N,047310,500,180 억,,1247077,N,N,0,N,00,N
20231030,160517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6750,80,2,1.20,1836131670,272946,53.80,6680,6830,6580,8670,4670,6670,6727.12,3.42,0,30083,6970,6820,6720,6570,6470,6770,6520,181,2000,500,4130,10,1,35691048,2409,-4.70,1.39,12,0.76,-1437.00,4861.00,21700,20230816,-68.89,4190,20230103,61.10,21700,-68.89,20230816,4190,61.10,20230103,21700,-68.89,20230816,4190,61.10,20230103,0.93,N,047310,500,180 억,,1222262,N,N,0,N,00,N
20231030,150506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6760,90,2,1.35,1747763310,259839,51.22,6680,6830,6580,8670,4670,6670,6726.40,3.42,0,28375,6970,6820,6720,6570,6470,6770,6520,181,2000,500,4130,10,1,35691048,2413,-4.70,1.39,12,0.73,-1437.00,4861.00,21700,20230816,-68.85,4190,20230103,61.34,21700,-68.85,20230816,4190,61.34,20230103,21700,-68.85,20230816,4190,61.34,20230103,0.93,N,047310,500,180 억,,1222262,N,N,0,N,00,N
20231030,140507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6790,120,2,1.80,1504911540,223926,44.14,6680,6830,6580,8670,4670,6670,6720.65,3.42,0,22743,6970,6820,6720,6570,6470,6770,6520,181,2000,500,4130,10,1,35691048,2423,-4.73,1.40,12,0.63,-1437.00,4861.00,21700,20230816,-68.71,4190,20230103,62.05,21700,-68.71,20230816,4190,62.05,20230103,21700,-68.71,20230816,4190,62.05,20230103,0.93,N,047310,500,180 억,,1222262,N,N,0,N,00,N
20231030,130506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6790,120,2,1.80,1332809800,198564,39.14,6680,6830,6580,8670,4670,6670,6712.31,3.42,0,29039,6970,6820,6720,6570,6470,6770,6520,181,2000,500,4130,10,1,35691048,2423,-4.73,1.40,12,0.56,-1437.00,4861.00,21700,20230816,-68.71,4190,20230103,62.05,21700,-68.71,20230816,4190,62.05,20230103,21700,-68.71,20230816,4190,62.05,20230103,0.93,N,047310,500,180 억,,1222262,N,N,0,N,00,N
20231030,120502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6790,120,2,1.80,1148225030,171414,33.79,6680,6800,6580,8670,4670,6670,6698.60,3.42,0,22550,6970,6820,6720,6570,6470,6770,6520,181,2000,500,4130,10,1,35691048,2423,-4.73,1.40,12,0.48,-1437.00,4861.00,21700,20230816,-68.71,4190,20230103,62.05,21700,-68.71,20230816,4190,62.05,20230103,21700,-68.71,20230816,4190,62.05,20230103,0.93,N,047310,500,180 억,,1222262,N,N,0,N,00,N
20231030,110503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6790,120,2,1.80,925126530,138427,27.29,6680,6800,6580,8670,4670,6670,6683.17,3.42,0,22914,6970,6820,6720,6570,6470,6770,6520,181,2000,500,4130,10,1,35691048,2423,-4.73,1.40,12,0.39,-1437.00,4861.00,21700,20230816,-68.71,4190,20230103,62.05,21700,-68.71,20230816,4190,62.05,20230103,21700,-68.71,20230816,4190,62.05,20230103,0.93,N,047310,500,180 억,,1222262,N,N,0,N,00,N
20231030,100504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6700,30,2,0.45,597104530,89785,17.70,6680,6730,6580,8670,4670,6670,6650.31,3.42,0,2704,6970,6820,6720,6570,6470,6770,6520,181,2000,500,4130,10,1,35691048,2391,-4.66,1.38,12,0.25,-1437.00,4861.00,21700,20230816,-69.12,4190,20230103,59.90,21700,-69.12,20230816,4190,59.90,20230103,21700,-69.12,20230816,4190,59.90,20230103,0.93,N,047310,500,180 억,,1222262,N,N,0,N,00,N
20231030,090459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6630,-40,5,-0.60,95287360,14299,2.82,6680,6730,6630,8670,4670,6670,6663.78,3.42,0,-1545,6970,6820,6720,6570,6470,6770,6520,181,2000,500,4130,10,1,35691048,2366,-4.61,1.36,12,0.04,-1437.00,4861.00,21700,20230816,-69.45,4190,20230103,58.23,21700,-69.45,20230816,4190,58.23,20230103,21700,-69.45,20230816,4190,58.23,20230103,0.93,N,047310,500,180 억,,1222262,N,N,0,N,00,N
20231027,160432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6670,-130,5,-1.91,3371432880,501546,93.67,6800,6870,6620,8840,4760,6800,6722.12,3.28,0,45133,7260,7030,6870,6640,6480,7145,6755,181,2040,500,4210,10,1,35691048,2381,-4.64,1.37,12,1.41,-1437.00,4861.00,21700,20230816,-69.26,4190,20230103,59.19,21700,-69.26,20230816,4190,59.19,20230103,21700,-69.26,20230816,4190,59.19,20230103,0.93,N,047310,500,180 억,,1168884,N,N,0,N,00,N
20231027,150502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6710,-90,5,-1.32,3199421360,475813,88.87,6800,6870,6620,8840,4760,6800,6724.11,3.28,0,37933,7260,7030,6870,6640,6480,7145,6755,181,2040,500,4210,10,1,35691048,2395,-4.67,1.38,12,1.33,-1437.00,4861.00,21700,20230816,-69.08,4190,20230103,60.14,21700,-69.08,20230816,4190,60.14,20230103,21700,-69.08,20230816,4190,60.14,20230103,0.93,N,047310,500,180 억,,1168884,N,N,0,N,00,N
20231027,140500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6700,-100,5,-1.47,2927684040,435157,81.27,6800,6870,6620,8840,4760,6800,6727.87,3.28,0,26960,7260,7030,6870,6640,6480,7145,6755,181,2040,500,4210,10,1,35691048,2391,-4.66,1.38,12,1.22,-1437.00,4861.00,21700,20230816,-69.12,4190,20230103,59.90,21700,-69.12,20230816,4190,59.90,20230103,21700,-69.12,20230816,4190,59.90,20230103,0.93,N,047310,500,180 억,,1168884,N,N,0,N,00,N
20231027,130453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6720,-80,5,-1.18,2704488680,401804,75.04,6800,6870,6620,8840,4760,6800,6730.86,3.28,0,26672,7260,7030,6870,6640,6480,7145,6755,181,2040,500,4210,10,1,35691048,2398,-4.68,1.38,12,1.13,-1437.00,4861.00,21700,20230816,-69.03,4190,20230103,60.38,21700,-69.03,20230816,4190,60.38,20230103,21700,-69.03,20230816,4190,60.38,20230103,0.93,N,047310,500,180 억,,1168884,N,N,0,N,00,N
20231027,120503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6830,30,2,0.44,2315164730,343947,64.24,6800,6870,6620,8840,4760,6800,6731.16,3.28,0,34696,7260,7030,6870,6640,6480,7145,6755,181,2040,500,4210,10,1,35691048,2438,-4.75,1.41,12,0.96,-1437.00,4861.00,21700,20230816,-68.53,4190,20230103,63.01,21700,-68.53,20230816,4190,63.01,20230103,21700,-68.53,20230816,4190,63.01,20230103,0.93,N,047310,500,180 억,,1168884,N,N,0,N,00,N
20231027,110507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6790,-10,5,-0.15,2073977630,308614,57.64,6800,6870,6620,8840,4760,6800,6720.29,3.28,0,34627,7260,7030,6870,6640,6480,7145,6755,181,2040,500,4210,10,1,35691048,2423,-4.73,1.40,12,0.86,-1437.00,4861.00,21700,20230816,-68.71,4190,20230103,62.05,21700,-68.71,20230816,4190,62.05,20230103,21700,-68.71,20230816,4190,62.05,20230103,0.93,N,047310,500,180 억,,1168884,N,N,0,N,00,N
20231027,100501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6680,-120,5,-1.76,1499970950,223965,41.83,6800,6860,6620,8840,4760,6800,6697.33,3.28,0,26987,7260,7030,6870,6640,6480,7145,6755,181,2040,500,4210,10,1,35691048,2384,-4.65,1.37,12,0.63,-1437.00,4861.00,21700,20230816,-69.22,4190,20230103,59.43,21700,-69.22,20230816,4190,59.43,20230103,21700,-69.22,20230816,4190,59.43,20230103,0.93,N,047310,500,180 억,,1168884,N,N,0,N,00,N
20231027,090458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6740,-60,5,-0.88,120954780,17818,3.33,6800,6860,6730,8840,4760,6800,6788.32,3.28,0,-6176,7260,7030,6870,6640,6480,7145,6755,181,2040,500,4210,10,1,35691048,2406,-4.69,1.39,12,0.05,-1437.00,4861.00,21700,20230816,-68.94,4190,20230103,60.86,21700,-68.94,20230816,4190,60.86,20230103,21700,-68.94,20230816,4190,60.86,20230103,0.93,N,047310,500,180 억,,1168884,N,N,0,N,00,N
20231026,160454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6800,-170,5,-2.44,3628400990,527568,107.06,6790,7100,6710,9060,4880,6970,6877.41,3.12,0,54489,7390,7180,7050,6840,6710,7115,6775,181,2090,500,4320,10,1,35691048,2427,-4.73,1.40,12,1.48,-1437.00,4861.00,21700,20230816,-68.66,4190,20230103,62.29,21700,-68.66,20230816,4190,62.29,20230103,21700,-68.66,20230816,4190,62.29,20230103,0.92,N,047310,500,180 억,,1112782,N,N,0,N,00,N
20231026,150454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6820,-150,5,-2.15,3456780850,502363,101.95,6790,7100,6710,9060,4880,6970,6880.78,3.12,0,43295,7390,7180,7050,6840,6710,7115,6775,181,2090,500,4320,10,1,35691048,2434,-4.75,1.40,12,1.41,-1437.00,4861.00,21700,20230816,-68.57,4190,20230103,62.77,21700,-68.57,20230816,4190,62.77,20230103,21700,-68.57,20230816,4190,62.77,20230103,0.92,N,047310,500,180 억,,1112782,N,N,0,N,00,N
20231026,140456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6850,-120,5,-1.72,3097203510,449593,91.24,6790,7100,6710,9060,4880,6970,6888.64,3.12,0,22274,7390,7180,7050,6840,6710,7115,6775,181,2090,500,4320,10,1,35691048,2445,-4.77,1.41,12,1.26,-1437.00,4861.00,21700,20230816,-68.43,4190,20230103,63.48,21700,-68.43,20230816,4190,63.48,20230103,21700,-68.43,20230816,4190,63.48,20230103,0.92,N,047310,500,180 억,,1112782,N,N,0,N,00,N
20231026,130454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6820,-150,5,-2.15,2702586890,391907,79.53,6790,7100,6710,9060,4880,6970,6895.71,3.12,0,25576,7390,7180,7050,6840,6710,7115,6775,181,2090,500,4320,10,1,35691048,2434,-4.75,1.40,12,1.10,-1437.00,4861.00,21700,20230816,-68.57,4190,20230103,62.77,21700,-68.57,20230816,4190,62.77,20230103,21700,-68.57,20230816,4190,62.77,20230103,0.92,N,047310,500,180 억,,1112782,N,N,0,N,00,N
20231026,120454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6810,-160,5,-2.30,2437867400,353090,71.66,6790,7100,6710,9060,4880,6970,6904.11,3.12,0,15816,7390,7180,7050,6840,6710,7115,6775,181,2090,500,4320,10,1,35691048,2431,-4.74,1.40,12,0.99,-1437.00,4861.00,21700,20230816,-68.62,4190,20230103,62.53,21700,-68.62,20230816,4190,62.53,20230103,21700,-68.62,20230816,4190,62.53,20230103,0.92,N,047310,500,180 억,,1112782,N,N,0,N,00,N
20231026,110458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6840,-130,5,-1.87,1915614360,276639,56.14,6790,7100,6710,9060,4880,6970,6924.36,3.12,0,1916,7390,7180,7050,6840,6710,7115,6775,181,2090,500,4320,10,1,35691048,2441,-4.76,1.41,12,0.78,-1437.00,4861.00,21700,20230816,-68.48,4190,20230103,63.25,21700,-68.48,20230816,4190,63.25,20230103,21700,-68.48,20230816,4190,63.25,20230103,0.92,N,047310,500,180 억,,1112782,N,N,0,N,00,N
20231026,100458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6860,-110,5,-1.58,1550383210,223529,45.36,6790,7100,6710,9060,4880,6970,6935.71,3.12,0,-5962,7390,7180,7050,6840,6710,7115,6775,181,2090,500,4320,10,1,35691048,2448,-4.77,1.41,12,0.63,-1437.00,4861.00,21700,20230816,-68.39,4190,20230103,63.72,21700,-68.39,20230816,4190,63.72,20230103,21700,-68.39,20230816,4190,63.72,20230103,0.92,N,047310,500,180 억,,1112782,N,N,0,N,00,N
20231026,090456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6940,-30,5,-0.43,243188940,35572,7.22,6790,6940,6710,9060,4880,6970,6830.83,3.12,0,8440,7390,7180,7050,6840,6710,7115,6775,181,2090,500,4320,10,1,35691048,2477,-4.83,1.43,12,0.10,-1437.00,4861.00,21700,20230816,-68.02,4190,20230103,65.63,21700,-68.02,20230816,4190,65.63,20230103,21700,-68.02,20230816,4190,65.63,20230103,0.92,N,047310,500,180 억,,1112782,N,N,0,N,00,N
20231025,160457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6970,-200,5,-2.79,3398565560,482142,64.79,7120,7260,6920,9320,5020,7170,7048.51,3.34,0,-73304,7603,7386,7083,6866,6563,7495,6975,181,2150,500,4440,10,1,35691048,2488,-4.85,1.43,12,1.35,-1437.00,4861.00,21700,20230816,-67.88,4190,20230103,66.35,21700,-67.88,20230816,4190,66.35,20230103,21700,-67.88,20230816,4190,66.35,20230103,0.96,N,047310,500,180 억,,1192048,N,N,0,N,00,N
20231025,150457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7010,-160,5,-2.23,3199612170,453664,60.97,7120,7260,6920,9320,5020,7170,7052.19,3.34,0,-74181,7603,7386,7083,6866,6563,7495,6975,181,2150,500,4440,10,1,35691048,2502,-4.88,1.44,12,1.27,-1437.00,4861.00,21700,20230816,-67.70,4190,20230103,67.30,21700,-67.70,20230816,4190,67.30,20230103,21700,-67.70,20230816,4190,67.30,20230103,0.96,N,047310,500,180 억,,1192048,N,N,0,N,00,N
20231025,140454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6960,-210,5,-2.93,2834880820,401289,53.93,7120,7260,6920,9320,5020,7170,7063.79,3.34,0,-95379,7603,7386,7083,6866,6563,7495,6975,181,2150,500,4440,10,1,35691048,2484,-4.84,1.43,12,1.12,-1437.00,4861.00,21700,20230816,-67.93,4190,20230103,66.11,21700,-67.93,20230816,4190,66.11,20230103,21700,-67.93,20230816,4190,66.11,20230103,0.96,N,047310,500,180 억,,1192048,N,N,0,N,00,N
20231025,130454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6980,-190,5,-2.65,2501639780,353428,47.50,7120,7260,6930,9320,5020,7170,7077.58,3.34,0,-83903,7603,7386,7083,6866,6563,7495,6975,181,2150,500,4440,10,1,35691048,2491,-4.86,1.44,12,0.99,-1437.00,4861.00,21700,20230816,-67.83,4190,20230103,66.59,21700,-67.83,20230816,4190,66.59,20230103,21700,-67.83,20230816,4190,66.59,20230103,0.96,N,047310,500,180 억,,1192048,N,N,0,N,00,N
20231025,120453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7030,-140,5,-1.95,1993011170,280534,37.70,7120,7260,6990,9320,5020,7170,7103.77,3.34,0,-53273,7603,7386,7083,6866,6563,7495,6975,181,2150,500,4440,10,1,35691048,2509,-4.89,1.45,12,0.79,-1437.00,4861.00,21700,20230816,-67.60,4190,20230103,67.78,21700,-67.60,20230816,4190,67.78,20230103,21700,-67.60,20230816,4190,67.78,20230103,0.96,N,047310,500,180 억,,1192048,N,N,0,N,00,N
20231025,110455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7090,-80,5,-1.12,1702772450,239432,32.18,7120,7260,6990,9320,5020,7170,7111.12,3.34,0,-35638,7603,7386,7083,6866,6563,7495,6975,181,2150,500,4440,10,1,35691048,2530,-4.93,1.46,12,0.67,-1437.00,4861.00,21700,20230816,-67.33,4190,20230103,69.21,21700,-67.33,20230816,4190,69.21,20230103,21700,-67.33,20230816,4190,69.21,20230103,0.96,N,047310,500,180 억,,1192048,N,N,0,N,00,N
20231025,100454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7090,-80,5,-1.12,1319052440,185547,24.93,7120,7260,6990,9320,5020,7170,7108.18,3.34,0,-28318,7603,7386,7083,6866,6563,7495,6975,181,2150,500,4440,10,1,35691048,2530,-4.93,1.46,12,0.52,-1437.00,4861.00,21700,20230816,-67.33,4190,20230103,69.21,21700,-67.33,20230816,4190,69.21,20230103,21700,-67.33,20230816,4190,69.21,20230103,0.96,N,047310,500,180 억,,1192048,N,N,0,N,00,N
20231025,090452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7060,-110,5,-1.53,264310650,37219,5.00,7120,7160,7030,9320,5020,7170,7096.69,3.34,0,-11547,7603,7386,7083,6866,6563,7495,6975,181,2150,500,4440,10,1,35691048,2520,-4.91,1.45,12,0.10,-1437.00,4861.00,21700,20230816,-67.47,4190,20230103,68.50,21700,-67.47,20230816,4190,68.50,20230103,21700,-67.47,20230816,4190,68.50,20230103,0.96,N,047310,500,180 억,,1192048,N,N,0,N,00,N
20231024,160444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7170,70,2,0.99,5181328590,738633,123.57,7100,7300,6780,9230,4970,7100,7014.62,2.90,0,161569,7460,7280,7170,6990,6880,7225,6935,181,2130,500,4400,10,1,35691048,2559,-4.99,1.48,12,2.07,-1437.00,4861.00,21700,20230816,-66.96,4190,20230103,71.12,21700,-66.96,20230816,4190,71.12,20230103,21700,-66.96,20230816,4190,71.12,20230103,0.98,N,047310,500,180 억,,1033376,N,N,0,N,00,N
20231024,150451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7170,70,2,0.99,4878117910,696369,116.50,7100,7300,6780,9230,4970,7100,7005.08,2.90,0,146544,7460,7280,7170,6990,6880,7225,6935,181,2130,500,4400,10,1,35691048,2559,-4.99,1.48,12,1.95,-1437.00,4861.00,21700,20230816,-66.96,4190,20230103,71.12,21700,-66.96,20230816,4190,71.12,20230103,21700,-66.96,20230816,4190,71.12,20230103,0.98,N,047310,500,180 억,,1033376,N,N,0,N,00,N
20231024,140443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7140,40,2,0.56,4366715850,625196,104.60,7100,7300,6780,9230,4970,7100,6984.56,2.90,0,138649,7460,7280,7170,6990,6880,7225,6935,181,2130,500,4400,10,1,35691048,2548,-4.97,1.47,12,1.75,-1437.00,4861.00,21700,20230816,-67.10,4190,20230103,70.41,21700,-67.10,20230816,4190,70.41,20230103,21700,-67.10,20230816,4190,70.41,20230103,0.98,N,047310,500,180 억,,1033376,N,N,0,N,00,N
20231024,130449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7030,-70,5,-0.99,4026641260,577167,96.56,7100,7300,6780,9230,4970,7100,6976.56,2.90,0,135208,7460,7280,7170,6990,6880,7225,6935,181,2130,500,4400,10,1,35691048,2509,-4.89,1.45,12,1.62,-1437.00,4861.00,21700,20230816,-67.60,4190,20230103,67.78,21700,-67.60,20230816,4190,67.78,20230103,21700,-67.60,20230816,4190,67.78,20230103,0.98,N,047310,500,180 억,,1033376,N,N,0,N,00,N
20231024,120453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6960,-140,5,-1.97,3671258060,526301,88.05,7100,7300,6780,9230,4970,7100,6975.59,2.90,0,127629,7460,7280,7170,6990,6880,7225,6935,181,2130,500,4400,10,1,35691048,2484,-4.84,1.43,12,1.47,-1437.00,4861.00,21700,20230816,-67.93,4190,20230103,66.11,21700,-67.93,20230816,4190,66.11,20230103,21700,-67.93,20230816,4190,66.11,20230103,0.98,N,047310,500,180 억,,1033376,N,N,0,N,00,N
20231024,110449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6900,-200,5,-2.82,3153254320,451803,75.59,7100,7300,6780,9230,4970,7100,6979.27,2.90,0,117919,7460,7280,7170,6990,6880,7225,6935,181,2130,500,4400,10,1,35691048,2463,-4.80,1.42,12,1.27,-1437.00,4861.00,21700,20230816,-68.20,4190,20230103,64.68,21700,-68.20,20230816,4190,64.68,20230103,21700,-68.20,20230816,4190,64.68,20230103,0.98,N,047310,500,180 억,,1033376,N,N,0,N,00,N
20231024,100444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6930,-170,5,-2.39,1787921020,253122,42.35,7100,7300,6880,9230,4970,7100,7063.48,2.90,0,43206,7460,7280,7170,6990,6880,7225,6935,181,2130,500,4400,10,1,35691048,2473,-4.82,1.43,12,0.71,-1437.00,4861.00,21700,20230816,-68.06,4190,20230103,65.39,21700,-68.06,20230816,4190,65.39,20230103,21700,-68.06,20230816,4190,65.39,20230103,0.98,N,047310,500,180 억,,1033376,N,N,0,N,00,N
20231024,090448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7260,160,2,2.25,312092820,43497,7.28,7100,7270,7100,9230,4970,7100,7175.04,2.90,0,21680,7460,7280,7170,6990,6880,7225,6935,181,2130,500,4400,10,1,35691048,2591,-5.05,1.49,12,0.12,-1437.00,4861.00,21700,20230816,-66.54,4190,20230103,73.27,21700,-66.54,20230816,4190,73.27,20230103,21700,-66.54,20230816,4190,73.27,20230103,0.98,N,047310,500,180 억,,1033376,N,N,0,N,00,N
20231023,160442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7100,-120,5,-1.66,4199988240,583977,74.22,7130,7350,7060,9380,5060,7220,7192.19,2.91,0,-7088,7640,7430,7250,7040,6860,7340,6950,181,2160,500,4470,10,1,35691048,2534,-4.94,1.46,12,1.64,-1437.00,4861.00,21700,20230816,-67.28,4190,20230103,69.45,21700,-67.28,20230816,4190,69.45,20230103,21700,-67.28,20230816,4190,69.45,20230103,0.94,N,047310,500,180 억,,1038442,N,N,0,N,00,N
20231023,150443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7170,-50,5,-0.69,3895859010,541311,68.80,7130,7350,7060,9380,5060,7220,7197.07,2.91,0,2091,7640,7430,7250,7040,6860,7340,6950,181,2160,500,4470,10,1,35691048,2559,-4.99,1.48,12,1.52,-1437.00,4861.00,21700,20230816,-66.96,4190,20230103,71.12,21700,-66.96,20230816,4190,71.12,20230103,21700,-66.96,20230816,4190,71.12,20230103,0.94,N,047310,500,180 억,,1038442,N,N,0,N,00,N
20231023,140442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7130,-90,5,-1.25,3364526400,466606,59.30,7130,7350,7060,9380,5060,7220,7210.63,2.91,0,-13357,7640,7430,7250,7040,6860,7340,6950,181,2160,500,4470,10,1,35691048,2545,-4.96,1.47,12,1.31,-1437.00,4861.00,21700,20230816,-67.14,4190,20230103,70.17,21700,-67.14,20230816,4190,70.17,20230103,21700,-67.14,20230816,4190,70.17,20230103,0.94,N,047310,500,180 억,,1038442,N,N,0,N,00,N
20231023,130445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7190,-30,5,-0.42,2961687810,410450,52.17,7130,7350,7060,9380,5060,7220,7215.71,2.91,0,-2599,7640,7430,7250,7040,6860,7340,6950,181,2160,500,4470,10,1,35691048,2566,-5.00,1.48,12,1.15,-1437.00,4861.00,21700,20230816,-66.87,4190,20230103,71.60,21700,-66.87,20230816,4190,71.60,20230103,21700,-66.87,20230816,4190,71.60,20230103,0.94,N,047310,500,180 억,,1038442,N,N,0,N,00,N
20231023,120441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7200,-20,5,-0.28,2676814930,370942,47.14,7130,7350,7060,9380,5060,7220,7216.26,2.91,0,-9162,7640,7430,7250,7040,6860,7340,6950,181,2160,500,4470,10,1,35691048,2570,-5.01,1.48,12,1.04,-1437.00,4861.00,21700,20230816,-66.82,4190,20230103,71.84,21700,-66.82,20230816,4190,71.84,20230103,21700,-66.82,20230816,4190,71.84,20230103,0.94,N,047310,500,180 억,,1038442,N,N,0,N,00,N
20231023,110441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7240,20,2,0.28,2329793790,322889,41.04,7130,7350,7060,9380,5060,7220,7215.46,2.91,0,-13063,7640,7430,7250,7040,6860,7340,6950,181,2160,500,4470,10,1,35691048,2584,-5.04,1.49,12,0.90,-1437.00,4861.00,21700,20230816,-66.64,4190,20230103,72.79,21700,-66.64,20230816,4190,72.79,20230103,21700,-66.64,20230816,4190,72.79,20230103,0.94,N,047310,500,180 억,,1038442,N,N,0,N,00,N
20231023,100437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7170,-50,5,-0.69,1576670390,217852,27.69,7130,7350,7130,9380,5060,7220,7237.37,2.91,0,-9820,7640,7430,7250,7040,6860,7340,6950,181,2160,500,4470,10,1,35691048,2559,-4.99,1.48,12,0.61,-1437.00,4861.00,21700,20230816,-66.96,4190,20230103,71.12,21700,-66.96,20230816,4190,71.12,20230103,21700,-66.96,20230816,4190,71.12,20230103,0.94,N,047310,500,180 억,,1038442,N,N,0,N,00,N
20231023,090447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7290,70,2,0.97,266391630,36825,4.68,7130,7340,7130,9380,5060,7220,7234.08,2.91,0,9035,7640,7430,7250,7040,6860,7340,6950,181,2160,500,4470,10,1,35691048,2602,-5.07,1.50,12,0.10,-1437.00,4861.00,21700,20230816,-66.41,4190,20230103,73.99,21700,-66.41,20230816,4190,73.99,20230103,21700,-66.41,20230816,4190,73.99,20230103,0.94,N,047310,500,180 억,,1038442,N,N,0,N,00,N
20231020,160441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7220,-250,5,-3.35,5621077870,773807,93.78,7310,7460,7070,9710,5230,7470,7264.18,2.70,0,74922,7923,7696,7573,7346,7223,7635,7285,181,2240,500,4630,10,1,35691048,2577,-5.02,1.49,12,2.17,-1437.00,4861.00,21700,20230816,-66.73,4190,20230103,72.32,21700,-66.73,20230816,4190,72.32,20230103,21700,-66.73,20230816,4190,72.32,20230103,0.85,N,047310,500,180 억,,962837,N,N,0,N,00,N
20231020,150441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7180,-290,5,-3.88,5354184030,736764,89.29,7310,7460,7070,9710,5230,7470,7267.10,2.70,0,69777,7923,7696,7573,7346,7223,7635,7285,181,2240,500,4630,10,1,35691048,2563,-5.00,1.48,12,2.06,-1437.00,4861.00,21700,20230816,-66.91,4190,20230103,71.36,21700,-66.91,20230816,4190,71.36,20230103,21700,-66.91,20230816,4190,71.36,20230103,0.85,N,047310,500,180 억,,962837,N,N,0,N,00,N
20231020,140443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7300,-170,5,-2.28,4757212780,654479,79.32,7310,7460,7070,9710,5230,7470,7268.63,2.70,0,77477,7923,7696,7573,7346,7223,7635,7285,181,2240,500,4630,10,1,35691048,2605,-5.08,1.50,12,1.83,-1437.00,4861.00,21700,20230816,-66.36,4190,20230103,74.22,21700,-66.36,20230816,4190,74.22,20230103,21700,-66.36,20230816,4190,74.22,20230103,0.85,N,047310,500,180 억,,962837,N,N,0,N,00,N
20231020,130431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7290,-180,5,-2.41,4252991230,585585,70.97,7310,7460,7070,9710,5230,7470,7262.72,2.70,0,87453,7923,7696,7573,7346,7223,7635,7285,181,2240,500,4630,10,1,35691048,2602,-5.07,1.50,12,1.64,-1437.00,4861.00,21700,20230816,-66.41,4190,20230103,73.99,21700,-66.41,20230816,4190,73.99,20230103,21700,-66.41,20230816,4190,73.99,20230103,0.85,N,047310,500,180 억,,962837,N,N,0,N,00,N
20231020,120438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7270,-200,5,-2.68,3754903610,516976,62.66,7310,7460,7070,9710,5230,7470,7263.11,2.70,0,75019,7923,7696,7573,7346,7223,7635,7285,181,2240,500,4630,10,1,35691048,2595,-5.06,1.50,12,1.45,-1437.00,4861.00,21700,20230816,-66.50,4190,20230103,73.51,21700,-66.50,20230816,4190,73.51,20230103,21700,-66.50,20230816,4190,73.51,20230103,0.85,N,047310,500,180 억,,962837,N,N,0,N,00,N
20231020,110443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7260,-210,5,-2.81,2621727380,358708,43.47,7310,7460,7180,9710,5230,7470,7308.70,2.70,0,42689,7923,7696,7573,7346,7223,7635,7285,181,2240,500,4630,10,1,35691048,2591,-5.05,1.49,12,1.01,-1437.00,4861.00,21700,20230816,-66.54,4190,20230103,73.27,21700,-66.54,20230816,4190,73.27,20230103,21700,-66.54,20230816,4190,73.27,20230103,0.85,N,047310,500,180 억,,962837,N,N,0,N,00,N
20231020,100438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7300,-170,5,-2.28,1669551640,227256,27.54,7310,7460,7260,9710,5230,7470,7346.44,2.70,0,24869,7923,7696,7573,7346,7223,7635,7285,181,2240,500,4630,10,1,35691048,2605,-5.08,1.50,12,0.64,-1437.00,4861.00,21700,20230816,-66.36,4190,20230103,74.22,21700,-66.36,20230816,4190,74.22,20230103,21700,-66.36,20230816,4190,74.22,20230103,0.85,N,047310,500,180 억,,962837,N,N,0,N,00,N
20231020,090440,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7450,-20,5,-0.27,314677390,42800,5.19,7310,7460,7290,9710,5230,7470,7351.62,2.70,0,2041,7923,7696,7573,7346,7223,7635,7285,181,2240,500,4630,10,1,35691048,2659,-5.18,1.53,12,0.12,-1437.00,4861.00,21700,20230816,-65.67,4190,20230103,77.80,21700,-65.67,20230816,4190,77.80,20230103,21700,-65.67,20230816,4190,77.80,20230103,0.85,N,047310,500,180 억,,962837,N,N,0,N,00,N
20231019,160436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7470,-370,5,-4.72,6195612540,819042,77.92,7600,7800,7450,10190,5490,7840,7564.56,2.55,0,48559,8366,8102,7956,7692,7546,8030,7620,181,2350,500,4860,10,1,35691048,2666,-5.20,1.54,12,2.29,-1437.00,4861.00,21700,20230816,-65.58,4190,20230103,78.28,21700,-65.58,20230816,4190,78.28,20230103,21700,-65.58,20230816,4190,78.28,20230103,0.85,N,047310,500,180 억,,911539,N,N,0,N,00,N
20231019,150435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7510,-330,5,-4.21,5697788000,752535,71.59,7600,7800,7450,10190,5490,7840,7571.46,2.55,0,39143,8366,8102,7956,7692,7546,8030,7620,181,2350,500,4860,10,1,35691048,2680,-5.23,1.54,12,2.11,-1437.00,4861.00,21700,20230816,-65.39,4190,20230103,79.24,21700,-65.39,20230816,4190,79.24,20230103,21700,-65.39,20230816,4190,79.24,20230103,0.85,N,047310,500,180 억,,911539,N,N,0,N,00,N
20231019,140437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7570,-270,5,-3.44,5340516040,705127,67.08,7600,7800,7450,10190,5490,7840,7573.83,2.55,0,24159,8366,8102,7956,7692,7546,8030,7620,181,2350,500,4860,10,1,35691048,2702,-5.27,1.56,12,1.98,-1437.00,4861.00,21700,20230816,-65.12,4190,20230103,80.67,21700,-65.12,20230816,4190,80.67,20230103,21700,-65.12,20230816,4190,80.67,20230103,0.85,N,047310,500,180 억,,911539,N,N,0,N,00,N
20231019,130433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7540,-300,5,-3.83,4927340460,650250,61.86,7600,7800,7450,10190,5490,7840,7577.61,2.55,0,8583,8366,8102,7956,7692,7546,8030,7620,181,2350,500,4860,10,1,35691048,2691,-5.25,1.55,12,1.82,-1437.00,4861.00,21700,20230816,-65.25,4190,20230103,79.95,21700,-65.25,20230816,4190,79.95,20230103,21700,-65.25,20230816,4190,79.95,20230103,0.85,N,047310,500,180 억,,911539,N,N,0,N,00,N
20231019,120437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7500,-340,5,-4.34,4512745920,595059,56.61,7600,7800,7450,10190,5490,7840,7583.69,2.55,0,4477,8366,8102,7956,7692,7546,8030,7620,181,2350,500,4860,10,1,35691048,2677,-5.22,1.54,12,1.67,-1437.00,4861.00,21700,20230816,-65.44,4190,20230103,79.00,21700,-65.44,20230816,4190,79.00,20230103,21700,-65.44,20230816,4190,79.00,20230103,0.85,N,047310,500,180 억,,911539,N,N,0,N,00,N
20231019,110436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7500,-340,5,-4.34,3813880520,502246,47.78,7600,7800,7450,10190,5490,7840,7593.65,2.55,0,-22931,8366,8102,7956,7692,7546,8030,7620,181,2350,500,4860,10,1,35691048,2677,-5.22,1.54,12,1.41,-1437.00,4861.00,21700,20230816,-65.44,4190,20230103,79.00,21700,-65.44,20230816,4190,79.00,20230103,21700,-65.44,20230816,4190,79.00,20230103,0.85,N,047310,500,180 억,,911539,N,N,0,N,00,N
20231019,100433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7520,-320,5,-4.08,2467774390,323161,30.75,7600,7800,7500,10190,5490,7840,7636.36,2.55,0,-7482,8366,8102,7956,7692,7546,8030,7620,181,2350,500,4860,10,1,35691048,2684,-5.23,1.55,12,0.91,-1437.00,4861.00,21700,20230816,-65.35,4190,20230103,79.47,21700,-65.35,20230816,4190,79.47,20230103,21700,-65.35,20230816,4190,79.47,20230103,0.85,N,047310,500,180 억,,911539,N,N,0,N,00,N
20231019,090437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7750,-90,5,-1.15,548490030,71742,6.83,7600,7750,7590,10190,5490,7840,7645.29,2.55,0,9718,8366,8102,7956,7692,7546,8030,7620,181,2350,500,4860,10,1,35691048,2766,-5.39,1.59,12,0.20,-1437.00,4861.00,21700,20230816,-64.29,4190,20230103,84.96,21700,-64.29,20230816,4190,84.96,20230103,21700,-64.29,20230816,4190,84.96,20230103,0.85,N,047310,500,180 억,,911539,N,N,0,N,00,N
20231018,160438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7840,-310,5,-3.80,8253495790,1034715,48.73,8120,8220,7810,10590,5710,8150,7976.63,2.66,0,-37530,8703,8426,8123,7846,7543,8565,7985,181,2440,500,5050,10,1,35691048,2798,-5.46,1.61,12,2.90,-1437.00,4861.00,21700,20230816,-63.87,4190,20230103,87.11,21700,-63.87,20230816,4190,87.11,20230103,21700,-63.87,20230816,4190,87.11,20230103,0.81,N,047310,500,180 억,,949887,N,N,0,N,00,N
20231018,150433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7840,-310,5,-3.80,7884871170,987676,46.52,8120,8220,7810,10590,5710,8150,7983.13,2.66,0,-43916,8703,8426,8123,7846,7543,8565,7985,181,2440,500,5050,10,1,35691048,2798,-5.46,1.61,12,2.77,-1437.00,4861.00,21700,20230816,-63.87,4190,20230103,87.11,21700,-63.87,20230816,4190,87.11,20230103,21700,-63.87,20230816,4190,87.11,20230103,0.81,N,047310,500,180 억,,949887,N,N,0,N,00,N
20231018,140429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7850,-300,5,-3.68,7105386990,888397,41.84,8120,8220,7840,10590,5710,8150,7997.85,2.66,0,-60785,8703,8426,8123,7846,7543,8565,7985,181,2440,500,5050,10,1,35691048,2802,-5.46,1.61,12,2.49,-1437.00,4861.00,21700,20230816,-63.82,4190,20230103,87.35,21700,-63.82,20230816,4190,87.35,20230103,21700,-63.82,20230816,4190,87.35,20230103,0.81,N,047310,500,180 억,,949887,N,N,0,N,00,N
20231018,130427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7950,-200,5,-2.45,6227515960,777025,36.59,8120,8220,7900,10590,5710,8150,8014.43,2.66,0,-33946,8703,8426,8123,7846,7543,8565,7985,181,2440,500,5050,10,1,35691048,2837,-5.53,1.64,12,2.18,-1437.00,4861.00,21700,20230816,-63.36,4190,20230103,89.74,21700,-63.36,20230816,4190,89.74,20230103,21700,-63.36,20230816,4190,89.74,20230103,0.81,N,047310,500,180 억,,949887,N,N,0,N,00,N
20231018,120434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7990,-160,5,-1.96,5609707400,699217,32.93,8120,8220,7900,10590,5710,8150,8022.70,2.66,0,-8899,8703,8426,8123,7846,7543,8565,7985,181,2440,500,5050,10,1,35691048,2852,-5.56,1.64,12,1.96,-1437.00,4861.00,21700,20230816,-63.18,4190,20230103,90.69,21700,-63.18,20230816,4190,90.69,20230103,21700,-63.18,20230816,4190,90.69,20230103,0.81,N,047310,500,180 억,,949887,N,N,0,N,00,N
20231018,110431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8090,-60,5,-0.74,4805604660,598572,28.19,8120,8220,7900,10590,5710,8150,8028.29,2.66,0,14036,8703,8426,8123,7846,7543,8565,7985,181,2440,500,5050,10,1,35691048,2887,-5.63,1.66,12,1.68,-1437.00,4861.00,21700,20230816,-62.72,4190,20230103,93.08,21700,-62.72,20230816,4190,93.08,20230103,21700,-62.72,20230816,4190,93.08,20230103,0.81,N,047310,500,180 억,,949887,N,N,0,N,00,N
20231018,100434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7920,-230,5,-2.82,3321705440,415189,19.55,8120,8190,7900,10590,5710,8150,8000.18,2.66,0,-1531,8703,8426,8123,7846,7543,8565,7985,181,2440,500,5050,10,1,35691048,2827,-5.51,1.63,12,1.16,-1437.00,4861.00,21700,20230816,-63.50,4190,20230103,89.02,21700,-63.50,20230816,4190,89.02,20230103,21700,-63.50,20230816,4190,89.02,20230103,0.81,N,047310,500,180 억,,949887,N,N,0,N,00,N
20231018,090430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7930,-220,5,-2.70,646997990,80734,3.80,8120,8130,7920,10590,5710,8150,8012.62,2.66,0,7121,8703,8426,8123,7846,7543,8565,7985,181,2440,500,5050,10,1,35691048,2830,-5.52,1.63,12,0.23,-1437.00,4861.00,21700,20230816,-63.46,4190,20230103,89.26,21700,-63.46,20230816,4190,89.26,20230103,21700,-63.46,20230816,4190,89.26,20230103,0.81,N,047310,500,180 억,,949887,N,N,0,N,00,N
20231017,160433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8150,400,2,5.16,17141137900,2105606,186.48,7820,8400,7820,10070,5430,7750,8140.84,2.83,0,-60881,8530,8140,7910,7520,7290,8025,7405,181,2320,500,4800,10,1,35691048,2909,-5.67,1.68,12,5.90,-1437.00,4861.00,21700,20230816,-62.44,4190,20230103,94.51,21700,-62.44,20230816,4190,94.51,20230103,21700,-62.44,20230816,4190,94.51,20230103,0.82,N,047310,500,180 억,,1010617,N,N,0,N,00,N
20231017,150432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8170,420,2,5.42,16586054660,2037646,180.46,7820,8400,7820,10070,5430,7750,8139.95,2.83,0,-56147,8530,8140,7910,7520,7290,8025,7405,181,2320,500,4800,10,1,35691048,2916,-5.69,1.68,12,5.71,-1437.00,4861.00,21700,20230816,-62.35,4190,20230103,94.99,21700,-62.35,20230816,4190,94.99,20230103,21700,-62.35,20230816,4190,94.99,20230103,0.82,N,047310,500,180 억,,1010617,N,N,0,N,00,N
20231017,140434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8180,430,2,5.55,15361208650,1887879,167.20,7820,8400,7820,10070,5430,7750,8136.90,2.83,0,-104632,8530,8140,7910,7520,7290,8025,7405,181,2320,500,4800,10,1,35691048,2920,-5.69,1.68,12,5.29,-1437.00,4861.00,21700,20230816,-62.30,4190,20230103,95.23,21700,-62.30,20230816,4190,95.23,20230103,21700,-62.30,20230816,4190,95.23,20230103,0.82,N,047310,500,180 억,,1010617,N,N,0,N,00,N
20231017,130432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8250,500,2,6.45,14054858690,1729178,153.14,7820,8400,7820,10070,5430,7750,8128.22,2.83,0,-129498,8530,8140,7910,7520,7290,8025,7405,181,2320,500,4800,10,1,35691048,2945,-5.74,1.70,12,4.84,-1437.00,4861.00,21700,20230816,-61.98,4190,20230103,96.90,21700,-61.98,20230816,4190,96.90,20230103,21700,-61.98,20230816,4190,96.90,20230103,0.82,N,047310,500,180 억,,1010617,N,N,0,N,00,N
20231017,120433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8220,470,2,6.06,12649251420,1558522,138.03,7820,8400,7820,10070,5430,7750,8116.35,2.83,0,-157151,8530,8140,7910,7520,7290,8025,7405,181,2320,500,4800,10,1,35691048,2934,-5.72,1.69,12,4.37,-1437.00,4861.00,21700,20230816,-62.12,4190,20230103,96.18,21700,-62.12,20230816,4190,96.18,20230103,21700,-62.12,20230816,4190,96.18,20230103,0.82,N,047310,500,180 억,,1010617,N,N,0,N,00,N
20231017,110428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8130,380,2,4.90,10613082740,1308994,115.93,7820,8400,7820,10070,5430,7750,8108.01,2.83,0,-170023,8530,8140,7910,7520,7290,8025,7405,181,2320,500,4800,10,1,35691048,2902,-5.66,1.67,12,3.67,-1437.00,4861.00,21700,20230816,-62.53,4190,20230103,94.03,21700,-62.53,20230816,4190,94.03,20230103,21700,-62.53,20230816,4190,94.03,20230103,0.82,N,047310,500,180 억,,1010617,N,N,0,N,00,N
20231017,100426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7940,190,2,2.45,3483739900,440560,39.02,7820,8010,7820,10070,5430,7750,7907.79,2.83,0,-43381,8530,8140,7910,7520,7290,8025,7405,181,2320,500,4800,10,1,35691048,2834,-5.53,1.63,12,1.23,-1437.00,4861.00,21700,20230816,-63.41,4190,20230103,89.50,21700,-63.41,20230816,4190,89.50,20230103,21700,-63.41,20230816,4190,89.50,20230103,0.82,N,047310,500,180 억,,1010617,N,N,0,N,00,N
20231017,090429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7850,100,2,1.29,376619920,47898,4.24,7820,7920,7820,10070,5430,7750,7864.69,2.83,0,2046,8530,8140,7910,7520,7290,8025,7405,181,2320,500,4800,10,1,35691048,2802,-5.46,1.61,12,0.13,-1437.00,4861.00,21700,20230816,-63.82,4190,20230103,87.35,21700,-63.82,20230816,4190,87.35,20230103,21700,-63.82,20230816,4190,87.35,20230103,0.82,N,047310,500,180 억,,1010617,N,N,0,N,00,N
20231016,160428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7750,-420,5,-5.14,8738112490,1113087,72.50,8120,8300,7680,10620,5720,8170,7850.58,2.71,0,45678,8756,8462,8276,7982,7796,8370,7890,181,2450,500,5060,10,1,35691048,2766,-5.39,1.59,12,3.12,-1437.00,4861.00,21700,20230816,-64.29,4190,20230103,84.96,21700,-64.29,20230816,4190,84.96,20230103,21700,-64.29,20230816,4190,84.96,20230103,0.80,N,047310,500,180 억,,966291,N,N,0,N,00,N
20231016,150429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7710,-460,5,-5.63,8236566080,1048253,68.28,8120,8300,7680,10620,5720,8170,7857.38,2.71,0,32727,8756,8462,8276,7982,7796,8370,7890,181,2450,500,5060,10,1,35691048,2752,-5.37,1.59,12,2.94,-1437.00,4861.00,21700,20230816,-64.47,4190,20230103,84.01,21700,-64.47,20230816,4190,84.01,20230103,21700,-64.47,20230816,4190,84.01,20230103,0.80,N,047310,500,180 억,,966291,N,N,0,N,00,N
20231016,140428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7800,-370,5,-4.53,6850276890,868909,56.60,8120,8300,7750,10620,5720,8170,7883.72,2.71,0,53389,8756,8462,8276,7982,7796,8370,7890,181,2450,500,5060,10,1,35691048,2784,-5.43,1.60,12,2.43,-1437.00,4861.00,21700,20230816,-64.06,4190,20230103,86.16,21700,-64.06,20230816,4190,86.16,20230103,21700,-64.06,20230816,4190,86.16,20230103,0.80,N,047310,500,180 억,,966291,N,N,0,N,00,N
20231016,130427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7830,-340,5,-4.16,6000850390,759842,49.49,8120,8300,7750,10620,5720,8170,7897.45,2.71,0,45499,8756,8462,8276,7982,7796,8370,7890,181,2450,500,5060,10,1,35691048,2795,-5.45,1.61,12,2.13,-1437.00,4861.00,21700,20230816,-63.92,4190,20230103,86.87,21700,-63.92,20230816,4190,86.87,20230103,21700,-63.92,20230816,4190,86.87,20230103,0.80,N,047310,500,180 억,,966291,N,N,0,N,00,N
20231016,120427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7860,-310,5,-3.79,5178011500,654688,42.64,8120,8300,7750,10620,5720,8170,7909.07,2.71,0,23106,8756,8462,8276,7982,7796,8370,7890,181,2450,500,5060,10,1,35691048,2805,-5.47,1.62,12,1.83,-1437.00,4861.00,21700,20230816,-63.78,4190,20230103,87.59,21700,-63.78,20230816,4190,87.59,20230103,21700,-63.78,20230816,4190,87.59,20230103,0.80,N,047310,500,180 억,,966291,N,N,0,N,00,N
20231016,110425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7860,-310,5,-3.79,4419550710,558250,36.36,8120,8300,7750,10620,5720,8170,7916.73,2.71,0,17188,8756,8462,8276,7982,7796,8370,7890,181,2450,500,5060,10,1,35691048,2805,-5.47,1.62,12,1.56,-1437.00,4861.00,21700,20230816,-63.78,4190,20230103,87.59,21700,-63.78,20230816,4190,87.59,20230103,21700,-63.78,20230816,4190,87.59,20230103,0.80,N,047310,500,180 억,,966291,N,N,0,N,00,N
20231016,100422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7920,-250,5,-3.06,3487375030,440548,28.70,8120,8300,7750,10620,5720,8170,7915.91,2.71,0,-404,8756,8462,8276,7982,7796,8370,7890,181,2450,500,5060,10,1,35691048,2827,-5.51,1.63,12,1.23,-1437.00,4861.00,21700,20230816,-63.50,4190,20230103,89.02,21700,-63.50,20230816,4190,89.02,20230103,21700,-63.50,20230816,4190,89.02,20230103,0.80,N,047310,500,180 억,,966291,N,N,0,N,00,N
20231016,090424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7930,-240,5,-2.94,690450610,85874,5.59,8120,8300,7860,10620,5720,8170,8040.06,2.71,0,-16505,8756,8462,8276,7982,7796,8370,7890,181,2450,500,5060,10,1,35691048,2830,-5.52,1.63,12,0.24,-1437.00,4861.00,21700,20230816,-63.46,4190,20230103,89.26,21700,-63.46,20230816,4190,89.26,20230103,21700,-63.46,20230816,4190,89.26,20230103,0.80,N,047310,500,180 억,,966291,N,N,0,N,00,N
20231012,160434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8520,-570,5,-6.27,28842692620,3385668,95.10,9310,9320,8070,11810,6370,9090,8519.05,2.58,0,148182,9696,9392,8996,8692,8296,9545,8845,181,2720,500,5630,10,1,35691048,3041,-5.93,1.75,12,9.49,-1437.00,4861.00,21700,20230816,-60.74,4190,20230103,103.34,21700,-60.74,20230816,4190,103.34,20230103,21700,-60.74,20230816,4190,103.34,20230103,0.91,N,047310,500,180 억,,921884,N,N,1,N,00,N
20231012,150427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8430,-660,5,-7.26,28057177780,3293132,92.50,9310,9320,8070,11810,6370,9090,8519.91,2.58,0,117615,9696,9392,8996,8692,8296,9545,8845,181,2720,500,5630,10,1,35691048,3009,-5.87,1.73,12,9.23,-1437.00,4861.00,21700,20230816,-61.15,4190,20230103,101.19,21700,-61.15,20230816,4190,101.19,20230103,21700,-61.15,20230816,4190,101.19,20230103,0.91,N,047310,500,180 억,,921884,N,N,0,N,00,N
20231012,140426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8520,-570,5,-6.27,25858508210,3032361,85.17,9310,9320,8070,11810,6370,9090,8527.52,2.58,0,89472,9696,9392,8996,8692,8296,9545,8845,181,2720,500,5630,10,1,35691048,3041,-5.93,1.75,12,8.50,-1437.00,4861.00,21700,20230816,-60.74,4190,20230103,103.34,21700,-60.74,20230816,4190,103.34,20230103,21700,-60.74,20230816,4190,103.34,20230103,0.91,N,047310,500,180 억,,921884,N,N,0,N,00,N
20231012,130426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8420,-670,5,-7.37,23551539650,2760265,77.53,9310,9320,8070,11810,6370,9090,8532.35,2.58,0,24800,9696,9392,8996,8692,8296,9545,8845,181,2720,500,5630,10,1,35691048,3005,-5.86,1.73,12,7.73,-1437.00,4861.00,21700,20230816,-61.20,4190,20230103,100.95,21700,-61.20,20230816,4190,100.95,20230103,21700,-61.20,20230816,4190,100.95,20230103,0.91,N,047310,500,180 억,,921884,N,N,0,N,00,N
20231012,120434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8310,-780,5,-8.58,22089203500,2586460,72.65,9310,9320,8070,11810,6370,9090,8540.32,2.58,0,12485,9696,9392,8996,8692,8296,9545,8845,181,2720,500,5630,10,1,35691048,2966,-5.78,1.71,12,7.25,-1437.00,4861.00,21700,20230816,-61.71,4190,20230103,98.33,21700,-61.71,20230816,4190,98.33,20230103,21700,-61.71,20230816,4190,98.33,20230103,0.91,N,047310,500,180 억,,921884,N,N,0,N,00,N
20231012,110431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8370,-720,5,-7.92,20457902400,2390664,67.15,9310,9320,8070,11810,6370,9090,8557.41,2.58,0,3780,9696,9392,8996,8692,8296,9545,8845,181,2720,500,5630,10,1,35691048,2987,-5.82,1.72,12,6.70,-1437.00,4861.00,21700,20230816,-61.43,4190,20230103,99.76,21700,-61.43,20230816,4190,99.76,20230103,21700,-61.43,20230816,4190,99.76,20230103,0.91,N,047310,500,180 억,,921884,N,N,0,N,00,N
20231012,100430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8320,-770,5,-8.47,15089950640,1743307,48.97,9310,9320,8300,11810,6370,9090,8655.93,2.58,0,-52738,9696,9392,8996,8692,8296,9545,8845,181,2720,500,5630,10,1,35691048,2969,-5.79,1.71,12,4.88,-1437.00,4861.00,21700,20230816,-61.66,4190,20230103,98.57,21700,-61.66,20230816,4190,98.57,20230103,21700,-61.66,20230816,4190,98.57,20230103,0.91,N,047310,500,180 억,,921884,N,N,0,N,00,N
20231012,090432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8960,-130,5,-1.43,2577425500,282297,7.93,9310,9320,8920,11810,6370,9090,9130.19,2.58,0,-59656,9696,9392,8996,8692,8296,9545,8845,181,2720,500,5630,10,1,35691048,3198,-6.24,1.84,12,0.79,-1437.00,4861.00,21700,20230816,-58.71,4190,20230103,113.84,21700,-58.71,20230816,4190,113.84,20230103,21700,-58.71,20230816,4190,113.84,20230103,0.91,N,047310,500,180 억,,921884,N,N,0,N,00,N
20231011,160427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9090,400,2,4.60,31618547830,3511420,29.28,8750,9300,8600,11290,6090,8690,9004.69,2.74,0,-50790,10276,9482,9056,8262,7836,9270,8050,181,2600,500,5380,10,1,35691048,3244,-6.33,1.87,12,9.84,-1437.00,4861.00,21700,20230816,-58.11,4190,20230103,116.95,21700,-58.11,20230816,4190,116.95,20230103,21700,-58.11,20230816,4190,116.95,20230103,0.71,N,047310,500,180 억,,977551,N,N,1,N,00,N
20231011,150428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9000,310,2,3.57,29855732380,3316176,27.65,8750,9300,8600,11290,6090,8690,9003.51,2.74,0,-56709,10276,9482,9056,8262,7836,9270,8050,181,2600,500,5380,10,1,35691048,3212,-6.26,1.85,12,9.29,-1437.00,4861.00,21700,20230816,-58.53,4190,20230103,114.80,21700,-58.53,20230816,4190,114.80,20230103,21700,-58.53,20230816,4190,114.80,20230103,0.71,N,047310,500,180 억,,977551,N,N,1,N,00,N
20231011,140433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9070,380,2,4.37,26279750650,2921759,24.36,8750,9300,8600,11290,6090,8690,8994.99,2.74,0,-116248,10276,9482,9056,8262,7836,9270,8050,181,2600,500,5380,10,1,35691048,3237,-6.31,1.87,12,8.19,-1437.00,4861.00,21700,20230816,-58.20,4190,20230103,116.47,21700,-58.20,20230816,4190,116.47,20230103,21700,-58.20,20230816,4190,116.47,20230103,0.71,N,047310,500,180 억,,977551,N,N,1,N,00,N
20231011,130424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8760,70,2,0.81,11127005180,1262145,10.52,8750,9040,8600,11290,6090,8690,8816.42,2.74,0,-43461,10276,9482,9056,8262,7836,9270,8050,181,2600,500,5380,10,1,35691048,3127,-6.10,1.80,12,3.54,-1437.00,4861.00,21700,20230816,-59.63,4190,20230103,109.07,21700,-59.63,20230816,4190,109.07,20230103,21700,-59.63,20230816,4190,109.07,20230103,0.71,N,047310,500,180 억,,977551,N,N,1,N,00,N
20231011,120434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8770,80,2,0.92,10125165130,1147710,9.57,8750,9040,8600,11290,6090,8690,8822.60,2.74,0,-51538,10276,9482,9056,8262,7836,9270,8050,181,2600,500,5380,10,1,35691048,3130,-6.10,1.80,12,3.22,-1437.00,4861.00,21700,20230816,-59.59,4190,20230103,109.31,21700,-59.59,20230816,4190,109.31,20230103,21700,-59.59,20230816,4190,109.31,20230103,0.71,N,047310,500,180 억,,977551,N,N,1,N,00,N
20231011,110430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8840,150,2,1.73,9233846780,1046609,8.73,8750,9040,8600,11290,6090,8690,8823.23,2.74,0,-51953,10276,9482,9056,8262,7836,9270,8050,181,2600,500,5380,10,1,35691048,3155,-6.15,1.82,12,2.93,-1437.00,4861.00,21700,20230816,-59.26,4190,20230103,110.98,21700,-59.26,20230816,4190,110.98,20230103,21700,-59.26,20230816,4190,110.98,20230103,0.71,N,047310,500,180 억,,977551,N,N,1,N,00,N
20231011,100426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8820,130,2,1.50,7700235140,873116,7.28,8750,9040,8600,11290,6090,8690,8819.96,2.74,0,-63451,10276,9482,9056,8262,7836,9270,8050,181,2600,500,5380,10,1,35691048,3148,-6.14,1.81,12,2.45,-1437.00,4861.00,21700,20230816,-59.35,4190,20230103,110.50,21700,-59.35,20230816,4190,110.50,20230103,21700,-59.35,20230816,4190,110.50,20230103,0.71,N,047310,500,180 억,,977551,N,N,1,N,00,N
20231011,090430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8760,70,2,0.81,2590494690,292226,2.44,8750,9040,8640,11290,6090,8690,8867.56,2.74,0,-84679,10276,9482,9056,8262,7836,9270,8050,181,2600,500,5380,10,1,35691048,3127,-6.10,1.80,12,0.82,-1437.00,4861.00,21700,20230816,-59.63,4190,20230103,109.07,21700,-59.63,20230816,4190,109.07,20230103,21700,-59.63,20230816,4190,109.07,20230103,0.71,N,047310,500,180 억,,977551,N,N,1,N,00,N
20231010,160424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8690,-390,5,-4.30,112157259230,11949819,99.38,8900,9850,8630,11800,6360,9080,9387.35,2.36,0,43865,10626,9852,8556,7782,6486,10240,8170,181,2720,500,5620,10,1,35691048,3102,-6.05,1.79,12,33.48,-1437.00,4861.00,21700,20230816,-59.95,4190,20230103,107.40,21700,-59.95,20230816,4190,107.40,20230103,21700,-59.95,20230816,4190,107.40,20230103,0.65,N,047310,500,180 억,,842113,N,N,1,N,00,N
20231010,150423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8760,-320,5,-3.52,109639057320,11659824,96.97,8900,9850,8680,11800,6360,9080,9403.45,2.36,0,42646,10626,9852,8556,7782,6486,10240,8170,181,2720,500,5620,10,1,35691048,3127,-6.10,1.80,12,32.67,-1437.00,4861.00,21700,20230816,-59.63,4190,20230103,109.07,21700,-59.63,20230816,4190,109.07,20230103,21700,-59.63,20230816,4190,109.07,20230103,0.65,N,047310,500,180 억,,842113,N,N,1,N,00,N
20231010,140424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8980,-100,5,-1.10,105347321150,11176157,92.95,8900,9850,8680,11800,6360,9080,9426.42,2.36,0,128676,10626,9852,8556,7782,6486,10240,8170,181,2720,500,5620,10,1,35691048,3205,-6.25,1.85,12,31.31,-1437.00,4861.00,21700,20230816,-58.62,4190,20230103,114.32,21700,-58.62,20230816,4190,114.32,20230103,21700,-58.62,20230816,4190,114.32,20230103,0.65,N,047310,500,180 억,,842113,N,N,1,N,00,N
20231010,130421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9120,40,2,0.44,95830329980,10110879,84.09,8900,9850,8720,11800,6360,9080,9478.37,2.36,0,-77331,10626,9852,8556,7782,6486,10240,8170,181,2720,500,5620,10,1,35691048,3255,-6.35,1.88,12,28.33,-1437.00,4861.00,21700,20230816,-57.97,4190,20230103,117.66,21700,-57.97,20230816,4190,117.66,20230103,21700,-57.97,20230816,4190,117.66,20230103,0.65,N,047310,500,180 억,,842113,N,N,1,N,00,N
20231010,120423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9350,270,2,2.97,89231522150,9399527,78.17,8900,9850,8720,11800,6360,9080,9493.67,2.36,0,-89264,10626,9852,8556,7782,6486,10240,8170,181,2720,500,5620,10,1,35691048,3337,-6.51,1.92,12,26.34,-1437.00,4861.00,21700,20230816,-56.91,4190,20230103,123.15,21700,-56.91,20230816,4190,123.15,20230103,21700,-56.91,20230816,4190,123.15,20230103,0.65,N,047310,500,180 억,,842113,N,N,1,N,00,N
20231010,110414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9630,550,2,6.06,81594779780,8592474,71.46,8900,9850,8720,11800,6360,9080,9496.61,2.36,0,-65230,10626,9852,8556,7782,6486,10240,8170,181,2720,500,5620,10,1,35691048,3437,-6.70,1.98,12,24.07,-1437.00,4861.00,21700,20230816,-55.62,4190,20230103,129.83,21700,-55.62,20230816,4190,129.83,20230103,21700,-55.62,20230816,4190,129.83,20230103,0.65,N,047310,500,180 억,,842113,N,N,1,N,00,N
20231010,100419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9380,300,2,3.30,52665760700,5595280,46.53,8900,9760,8720,11800,6360,9080,9413.19,2.36,0,40893,10626,9852,8556,7782,6486,10240,8170,181,2720,500,5620,10,1,35691048,3348,-6.53,1.93,12,15.68,-1437.00,4861.00,21700,20230816,-56.77,4190,20230103,123.87,21700,-56.77,20230816,4190,123.87,20230103,21700,-56.77,20230816,4190,123.87,20230103,0.65,N,047310,500,180 억,,842113,N,N,1,N,00,N
20231010,090418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9070,-10,5,-0.11,5430093410,604155,5.02,8900,9190,8720,11800,6360,9080,8986.22,2.36,0,85793,10626,9852,8556,7782,6486,10240,8170,181,2720,500,5620,10,1,35691048,3237,-6.31,1.87,12,1.69,-1437.00,4861.00,21700,20230816,-58.20,4190,20230103,116.47,21700,-58.20,20230816,4190,116.47,20230103,21700,-58.20,20230816,4190,116.47,20230103,0.65,N,047310,500,180 억,,842113,N,N,1,N,00,N
20231006,160422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9080,1780,2,24.38,103001909960,11849173,1019.46,7260,9330,7260,9490,5110,7300,8689.01,2.71,0,-127014,7980,7640,7460,7120,6940,7550,7030,181,2190,500,4520,10,1,35691048,3241,-6.32,1.87,12,33.20,-1437.00,4861.00,21700,20230816,-58.16,4190,20230103,116.71,21700,-58.16,20230816,4190,116.71,20230103,21700,-58.16,20230816,4190,116.71,20230103,0.57,N,047310,500,180 억,,966971,N,N,1,N,00,N
20231006,150414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8950,1650,2,22.60,90104798890,10420986,896.58,7260,9330,7260,9490,5110,7300,8646.75,2.71,0,-78263,7980,7640,7460,7120,6940,7550,7030,181,2190,500,4520,10,1,35691048,3194,-6.23,1.84,12,29.20,-1437.00,4861.00,21700,20230816,-58.76,4190,20230103,113.60,21700,-58.76,20230816,4190,113.60,20230103,21700,-58.76,20230816,4190,113.60,20230103,0.57,N,047310,500,180 억,,966971,N,N,1,N,00,N
20231006,140415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8580,1280,2,17.53,43008437170,5180065,445.67,7260,8940,7260,9490,5110,7300,8303.09,2.71,0,66810,7980,7640,7460,7120,6940,7550,7030,181,2190,500,4520,10,1,35691048,3062,-5.97,1.77,12,14.51,-1437.00,4861.00,21700,20230816,-60.46,4190,20230103,104.77,21700,-60.46,20230816,4190,104.77,20230103,21700,-60.46,20230816,4190,104.77,20230103,0.57,N,047310,500,180 억,,966971,N,N,1,N,00,N
20231006,130413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7780,480,2,6.58,7470169160,973091,83.72,7260,7910,7260,9490,5110,7300,7677.57,2.71,0,229295,7980,7640,7460,7120,6940,7550,7030,181,2190,500,4520,10,1,35691048,2777,-5.41,1.60,12,2.73,-1437.00,4861.00,21700,20230816,-64.15,4190,20230103,85.68,21700,-64.15,20230816,4190,85.68,20230103,21700,-64.15,20230816,4190,85.68,20230103,0.57,N,047310,500,180 억,,966971,N,N,1,N,00,N
20231006,120410,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7740,440,2,6.03,5617632510,735371,63.27,7260,7790,7260,9490,5110,7300,7640.16,2.71,0,211897,7980,7640,7460,7120,6940,7550,7030,181,2190,500,4520,10,1,35691048,2762,-5.39,1.59,12,2.06,-1437.00,4861.00,21700,20230816,-64.33,4190,20230103,84.73,21700,-64.33,20230816,4190,84.73,20230103,21700,-64.33,20230816,4190,84.73,20230103,0.57,N,047310,500,180 억,,966971,N,N,1,N,00,N
20231006,110408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7710,410,2,5.62,4026290740,529412,45.55,7260,7740,7260,9490,5110,7300,7606.44,2.71,0,191622,7980,7640,7460,7120,6940,7550,7030,181,2190,500,4520,10,1,35691048,2752,-5.37,1.59,12,1.48,-1437.00,4861.00,21700,20230816,-64.47,4190,20230103,84.01,21700,-64.47,20230816,4190,84.01,20230103,21700,-64.47,20230816,4190,84.01,20230103,0.57,N,047310,500,180 억,,966971,N,N,1,N,00,N
20231006,100410,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7620,320,2,4.38,2806374090,370824,31.90,7260,7730,7260,9490,5110,7300,7569.48,2.71,0,130499,7980,7640,7460,7120,6940,7550,7030,181,2190,500,4520,10,1,35691048,2720,-5.30,1.57,12,1.04,-1437.00,4861.00,21700,20230816,-64.88,4190,20230103,81.86,21700,-64.88,20230816,4190,81.86,20230103,21700,-64.88,20230816,4190,81.86,20230103,0.57,N,047310,500,180 억,,966971,N,N,1,N,00,N
20231006,090407,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7350,50,2,0.68,160327110,21997,1.89,7260,7350,7260,9490,5110,7300,7287.37,2.71,0,5885,7980,7640,7460,7120,6940,7550,7030,181,2190,500,4520,10,1,35691048,2623,-5.11,1.51,12,0.06,-1437.00,4861.00,21700,20230816,-66.13,4190,20230103,75.42,21700,-66.13,20230816,4190,75.42,20230103,21700,-66.13,20230816,4190,75.42,20230103,0.57,N,047310,500,180 억,,966971,N,N,1,N,00,N