KissMeData/047310/price/prices-20240101.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
20240123,120517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11170,440,2,4.10,211467012250,18456272,122.21,11080,12370,10460,13940,7520,10730,11457.73,3.48,0,-336008,12190,11460,10000,9270,7810,11825,9635,181,3210,500,6650,10,1,35691048,3987,-7.77,2.30,12,51.71,-1437.00,4861.00,21700,20230816,-48.53,4650,20230119,140.22,12370,-9.70,20240123,6560,70.27,20240103,21700,-48.53,20230816,4745,135.41,20230125,2.39,N,047310,500,180 억,,1242371,N,N,0,N,00,N
20240123,110515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11300,570,2,5.31,190902668000,16608167,109.98,11080,12370,10460,13940,7520,10730,11494.51,3.48,0,-348455,12190,11460,10000,9270,7810,11825,9635,181,3210,500,6650,10,1,35691048,4033,-7.86,2.32,12,46.53,-1437.00,4861.00,21700,20230816,-47.93,4650,20230119,143.01,12370,-8.65,20240123,6560,72.26,20240103,21700,-47.93,20230816,4745,138.15,20230125,2.39,N,047310,500,180 억,,1242371,N,N,0,N,00,N
20240123,100515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11420,690,2,6.43,106102462460,9430701,62.45,11080,12000,10460,13940,7520,10730,11250.75,3.48,0,-109174,12190,11460,10000,9270,7810,11825,9635,181,3210,500,6650,10,1,35691048,4076,-7.95,2.35,12,26.42,-1437.00,4861.00,21700,20230816,-47.37,4650,20230119,145.59,12000,-4.83,20240123,6560,74.09,20240103,21700,-47.37,20230816,4745,140.67,20230125,2.39,N,047310,500,180 억,,1242371,N,N,0,N,00,N
20240123,090515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11190,460,2,4.29,31679850880,2792466,18.49,11080,11780,11030,13940,7520,10730,11344.76,3.48,0,-96599,12190,11460,10000,9270,7810,11825,9635,181,3210,500,6650,10,1,35691048,3994,-7.79,2.30,12,7.82,-1437.00,4861.00,21700,20230816,-48.43,4650,20230119,140.65,11780,-5.01,20240123,6560,70.58,20240103,21700,-48.43,20230816,4745,135.83,20230125,2.39,N,047310,500,180 억,,1242371,N,N,0,N,00,N
20240119,160511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8260,440,2,5.63,29009064760,3465861,293.10,7820,8850,7750,10160,5480,7820,8370.09,3.40,0,-213176,8200,8010,7730,7540,7260,8105,7635,181,2340,500,4840,10,1,35691048,2948,-5.75,1.70,12,9.71,-1437.00,4861.00,21700,20230816,-61.94,4650,20230119,77.63,10690,-22.73,20240109,6560,25.91,20240103,21700,-61.94,20230816,4650,77.63,20230119,2.52,N,047310,500,180 억,,1213256,N,N,1,N,00,N
20240119,150513,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8230,410,2,5.24,28306977020,3380669,285.90,7820,8850,7750,10160,5480,7820,8373.29,3.40,0,-232931,8200,8010,7730,7540,7260,8105,7635,181,2340,500,4840,10,1,35691048,2937,-5.73,1.69,12,9.47,-1437.00,4861.00,21700,20230816,-62.07,4650,20230119,76.99,10690,-23.01,20240109,6560,25.46,20240103,21700,-62.07,20230816,4650,76.99,20230119,2.52,N,047310,500,180 억,,1213256,N,N,1,N,00,N
20240119,140512,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8150,330,2,4.22,26612183690,3174017,268.42,7820,8850,7750,10160,5480,7820,8384.49,3.40,0,-287980,8200,8010,7730,7540,7260,8105,7635,181,2340,500,4840,10,1,35691048,2909,-5.67,1.68,12,8.89,-1437.00,4861.00,21700,20230816,-62.44,4650,20230119,75.27,10690,-23.76,20240109,6560,24.24,20240103,21700,-62.44,20230816,4650,75.27,20230119,2.52,N,047310,500,180 억,,1213256,N,N,1,N,00,N
20240119,130513,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8640,820,2,10.49,19695649740,2348145,198.58,7820,8850,7750,10160,5480,7820,8387.89,3.40,0,-335806,8200,8010,7730,7540,7260,8105,7635,181,2340,500,4840,10,1,35691048,3084,-6.01,1.78,12,6.58,-1437.00,4861.00,21700,20230816,-60.18,4650,20230119,85.81,10690,-19.18,20240109,6560,31.71,20240103,21700,-60.18,20230816,4650,85.81,20230119,2.52,N,047310,500,180 억,,1213256,N,N,1,N,00,N
20240119,120515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7860,40,2,0.51,3207261740,405585,34.30,7820,7990,7750,10160,5480,7820,7907.87,3.40,0,-4367,8200,8010,7730,7540,7260,8105,7635,181,2340,500,4840,10,1,35691048,2805,-5.47,1.62,12,1.14,-1437.00,4861.00,21700,20230816,-63.78,4650,20230119,69.03,10690,-26.47,20240109,6560,19.82,20240103,21700,-63.78,20230816,4650,69.03,20230119,2.52,N,047310,500,180 억,,1213256,N,N,1,N,00,N
20240119,110514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7940,120,2,1.53,2792046140,352957,29.85,7820,7990,7750,10160,5480,7820,7910.60,3.40,0,-3454,8200,8010,7730,7540,7260,8105,7635,181,2340,500,4840,10,1,35691048,2834,-5.53,1.63,12,0.99,-1437.00,4861.00,21700,20230816,-63.41,4650,20230119,70.75,10690,-25.72,20240109,6560,21.04,20240103,21700,-63.41,20230816,4650,70.75,20230119,2.52,N,047310,500,180 억,,1213256,N,N,1,N,00,N
20240119,100518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7910,90,2,1.15,1945473010,245993,20.80,7820,7990,7750,10160,5480,7820,7908.87,3.40,0,8448,8200,8010,7730,7540,7260,8105,7635,181,2340,500,4840,10,1,35691048,2823,-5.50,1.63,12,0.69,-1437.00,4861.00,21700,20230816,-63.55,4650,20230119,70.11,10690,-26.01,20240109,6560,20.58,20240103,21700,-63.55,20230816,4650,70.11,20230119,2.52,N,047310,500,180 억,,1213256,N,N,1,N,00,N
20240119,090511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7920,100,2,1.28,602944140,76289,6.45,7820,7990,7750,10160,5480,7820,7904.09,3.40,0,-7216,8200,8010,7730,7540,7260,8105,7635,181,2340,500,4840,10,1,35691048,2827,-5.51,1.63,12,0.21,-1437.00,4861.00,21700,20230816,-63.50,4650,20230119,70.32,10690,-25.91,20240109,6560,20.73,20240103,21700,-63.50,20230816,4650,70.32,20230119,2.52,N,047310,500,180 억,,1213256,N,N,1,N,00,N
20240118,160511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7820,150,2,1.96,8997478280,1164994,96.61,7660,7920,7450,9970,5370,7670,7722.96,3.17,0,80334,8383,8026,7833,7476,7283,7930,7380,181,2300,500,4750,10,1,35691048,2791,-5.44,1.61,12,3.26,-1437.00,4861.00,21700,20230816,-63.96,4650,20230119,68.17,10690,-26.85,20240109,6560,19.21,20240103,21700,-63.96,20230816,4650,68.17,20230119,2.39,N,047310,500,180 억,,1132893,N,N,1,N,00,N
20240118,150511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7800,130,2,1.69,8491363120,1100253,91.24,7660,7920,7450,9970,5370,7670,7717.67,3.17,0,88144,8383,8026,7833,7476,7283,7930,7380,181,2300,500,4750,10,1,35691048,2784,-5.43,1.60,12,3.08,-1437.00,4861.00,21700,20230816,-64.06,4650,20230119,67.74,10690,-27.03,20240109,6560,18.90,20240103,21700,-64.06,20230816,4650,67.74,20230119,2.39,N,047310,500,180 억,,1132893,N,N,0,N,00,N
20240118,140512,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7640,-30,5,-0.39,5563367890,716061,59.38,7660,7920,7590,9970,5370,7670,7769.47,3.17,0,-22470,8383,8026,7833,7476,7283,7930,7380,181,2300,500,4750,10,1,35691048,2727,-5.32,1.57,12,2.01,-1437.00,4861.00,21700,20230816,-64.79,4650,20230119,64.30,10690,-28.53,20240109,6560,16.46,20240103,21700,-64.79,20230816,4650,64.30,20230119,2.39,N,047310,500,180 억,,1132893,N,N,0,N,00,N
20240118,130511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7800,130,2,1.69,4744763800,609537,50.55,7660,7920,7590,9970,5370,7670,7784.29,3.17,0,-30659,8383,8026,7833,7476,7283,7930,7380,181,2300,500,4750,10,1,35691048,2784,-5.43,1.60,12,1.71,-1437.00,4861.00,21700,20230816,-64.06,4650,20230119,67.74,10690,-27.03,20240109,6560,18.90,20240103,21700,-64.06,20230816,4650,67.74,20230119,2.39,N,047310,500,180 억,,1132893,N,N,0,N,00,N
20240118,120513,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7710,40,2,0.52,4282165070,549910,45.60,7660,7920,7590,9970,5370,7670,7787.12,3.17,0,-32529,8383,8026,7833,7476,7283,7930,7380,181,2300,500,4750,10,1,35691048,2752,-5.37,1.59,12,1.54,-1437.00,4861.00,21700,20230816,-64.47,4650,20230119,65.81,10690,-27.88,20240109,6560,17.53,20240103,21700,-64.47,20230816,4650,65.81,20230119,2.39,N,047310,500,180 억,,1132893,N,N,0,N,00,N
20240118,110513,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7780,110,2,1.43,3704096600,475203,39.41,7660,7920,7590,9970,5370,7670,7794.88,3.17,0,-29300,8383,8026,7833,7476,7283,7930,7380,181,2300,500,4750,10,1,35691048,2777,-5.41,1.60,12,1.33,-1437.00,4861.00,21700,20230816,-64.15,4650,20230119,67.31,10690,-27.22,20240109,6560,18.60,20240103,21700,-64.15,20230816,4650,67.31,20230119,2.39,N,047310,500,180 억,,1132893,N,N,0,N,00,N
20240118,100511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7860,190,2,2.48,2337200030,300614,24.93,7660,7890,7590,9970,5370,7670,7774.91,3.17,0,4262,8383,8026,7833,7476,7283,7930,7380,181,2300,500,4750,10,1,35691048,2805,-5.47,1.62,12,0.84,-1437.00,4861.00,21700,20230816,-63.78,4650,20230119,69.03,10690,-26.47,20240109,6560,19.82,20240103,21700,-63.78,20230816,4650,69.03,20230119,2.39,N,047310,500,180 억,,1132893,N,N,0,N,00,N
20240118,090511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7730,60,2,0.78,239416370,31110,2.58,7660,7750,7650,9970,5370,7670,7696.18,3.17,0,4088,8383,8026,7833,7476,7283,7930,7380,181,2300,500,4750,10,1,35691048,2759,-5.38,1.59,12,0.09,-1437.00,4861.00,21700,20230816,-64.38,4650,20230119,66.24,10690,-27.69,20240109,6560,17.84,20240103,21700,-64.38,20230816,4650,66.24,20230119,2.39,N,047310,500,180 억,,1132893,N,N,0,N,00,N
20240117,160509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7670,-520,5,-6.35,9248347090,1184246,71.44,8170,8190,7640,10640,5740,8190,7809.77,3.15,0,9854,8963,8576,8323,7936,7683,8450,7810,181,2450,500,5070,10,1,35691048,2738,-5.34,1.58,12,3.32,-1437.00,4861.00,21700,20230816,-64.65,4650,20230119,64.95,10690,-28.25,20240109,6560,16.92,20240103,21700,-64.65,20230816,4650,64.95,20230119,2.43,N,047310,500,180 억,,1123250,N,N,0,N,00,N
20240117,150512,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7680,-510,5,-6.23,8686348220,1111023,67.02,8170,8190,7640,10640,5740,8190,7818.30,3.15,0,-2916,8963,8576,8323,7936,7683,8450,7810,181,2450,500,5070,10,1,35691048,2741,-5.34,1.58,12,3.11,-1437.00,4861.00,21700,20230816,-64.61,4650,20230119,65.16,10690,-28.16,20240109,6560,17.07,20240103,21700,-64.61,20230816,4650,65.16,20230119,2.43,N,047310,500,180 억,,1123250,N,N,0,N,00,N
20240117,140510,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7720,-470,5,-5.74,7883821860,1006552,60.72,8170,8190,7640,10640,5740,8190,7832.47,3.15,0,18604,8963,8576,8323,7936,7683,8450,7810,181,2450,500,5070,10,1,35691048,2755,-5.37,1.59,12,2.82,-1437.00,4861.00,21700,20230816,-64.42,4650,20230119,66.02,10690,-27.78,20240109,6560,17.68,20240103,21700,-64.42,20230816,4650,66.02,20230119,2.43,N,047310,500,180 억,,1123250,N,N,0,N,00,N
20240117,130511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7680,-510,5,-6.23,6748174650,859122,51.83,8170,8190,7660,10640,5740,8190,7854.70,3.15,0,1313,8963,8576,8323,7936,7683,8450,7810,181,2450,500,5070,10,1,35691048,2741,-5.34,1.58,12,2.41,-1437.00,4861.00,21700,20230816,-64.61,4650,20230119,65.16,10690,-28.16,20240109,6560,17.07,20240103,21700,-64.61,20230816,4650,65.16,20230119,2.43,N,047310,500,180 억,,1123250,N,N,0,N,00,N
20240117,120512,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7760,-430,5,-5.25,5880730280,746452,45.03,8170,8190,7710,10640,5740,8190,7878.20,3.15,0,-4243,8963,8576,8323,7936,7683,8450,7810,181,2450,500,5070,10,1,35691048,2770,-5.40,1.60,12,2.09,-1437.00,4861.00,21700,20230816,-64.24,4650,20230119,66.88,10690,-27.41,20240109,6560,18.29,20240103,21700,-64.24,20230816,4650,66.88,20230119,2.43,N,047310,500,180 억,,1123250,N,N,0,N,00,N
20240117,110512,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7810,-380,5,-4.64,5115662120,647938,39.09,8170,8190,7740,10640,5740,8190,7895.25,3.15,0,-5495,8963,8576,8323,7936,7683,8450,7810,181,2450,500,5070,10,1,35691048,2787,-5.43,1.61,12,1.82,-1437.00,4861.00,21700,20230816,-64.01,4650,20230119,67.96,10690,-26.94,20240109,6560,19.05,20240103,21700,-64.01,20230816,4650,67.96,20230119,2.43,N,047310,500,180 억,,1123250,N,N,0,N,00,N
20240117,100509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7810,-380,5,-4.64,3899837640,492162,29.69,8170,8190,7790,10640,5740,8190,7923.84,3.15,0,-33733,8963,8576,8323,7936,7683,8450,7810,181,2450,500,5070,10,1,35691048,2787,-5.43,1.61,12,1.38,-1437.00,4861.00,21700,20230816,-64.01,4650,20230119,67.96,10690,-26.94,20240109,6560,19.05,20240103,21700,-64.01,20230816,4650,67.96,20230119,2.43,N,047310,500,180 억,,1123250,N,N,0,N,00,N
20240117,090511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8050,-140,5,-1.71,488944750,60465,3.65,8170,8190,8030,10640,5740,8190,8086.25,3.15,0,-11697,8963,8576,8323,7936,7683,8450,7810,181,2450,500,5070,10,1,35691048,2873,-5.60,1.66,12,0.17,-1437.00,4861.00,21700,20230816,-62.90,4650,20230119,73.12,10690,-24.70,20240109,6560,22.71,20240103,21700,-62.90,20230816,4650,73.12,20230119,2.43,N,047310,500,180 억,,1123250,N,N,0,N,00,N
20240116,160510,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8190,-180,5,-2.15,13556047610,1622031,111.68,8400,8710,8070,10880,5860,8370,8357.79,3.19,0,-10943,8810,8590,8440,8220,8070,8515,8145,181,2510,500,5180,10,1,35691048,2923,-5.70,1.68,12,4.54,-1437.00,4861.00,21700,20230816,-62.26,4650,20230119,76.13,10690,-23.39,20240109,6560,24.85,20240103,21700,-62.26,20230816,4650,76.13,20230119,2.26,N,047310,500,180 억,,1138881,N,N,0,N,00,N
20240116,150509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8190,-180,5,-2.15,13183941450,1576612,108.55,8400,8710,8070,10880,5860,8370,8362.20,3.19,0,-27131,8810,8590,8440,8220,8070,8515,8145,181,2510,500,5180,10,1,35691048,2923,-5.70,1.68,12,4.42,-1437.00,4861.00,21700,20230816,-62.26,4650,20230119,76.13,10690,-23.39,20240109,6560,24.85,20240103,21700,-62.26,20230816,4650,76.13,20230119,2.26,N,047310,500,180 억,,1138881,N,N,0,N,00,N
20240116,140510,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8180,-190,5,-2.27,12604069940,1505714,103.67,8400,8710,8070,10880,5860,8370,8370.83,3.19,0,-47249,8810,8590,8440,8220,8070,8515,8145,181,2510,500,5180,10,1,35691048,2920,-5.69,1.68,12,4.22,-1437.00,4861.00,21700,20230816,-62.30,4650,20230119,75.91,10690,-23.48,20240109,6560,24.70,20240103,21700,-62.30,20230816,4650,75.91,20230119,2.26,N,047310,500,180 억,,1138881,N,N,0,N,00,N
20240116,130510,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8320,-50,5,-0.60,11232179340,1338128,92.13,8400,8710,8070,10880,5860,8370,8393.96,3.19,0,-104274,8810,8590,8440,8220,8070,8515,8145,181,2510,500,5180,10,1,35691048,2969,-5.79,1.71,12,3.75,-1437.00,4861.00,21700,20230816,-61.66,4650,20230119,78.92,10690,-22.17,20240109,6560,26.83,20240103,21700,-61.66,20230816,4650,78.92,20230119,2.26,N,047310,500,180 억,,1138881,N,N,0,N,00,N
20240116,120509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8310,-60,5,-0.72,10887340770,1296691,89.28,8400,8710,8070,10880,5860,8370,8396.26,3.19,0,-108133,8810,8590,8440,8220,8070,8515,8145,181,2510,500,5180,10,1,35691048,2966,-5.78,1.71,12,3.63,-1437.00,4861.00,21700,20230816,-61.71,4650,20230119,78.71,10690,-22.26,20240109,6560,26.68,20240103,21700,-61.71,20230816,4650,78.71,20230119,2.26,N,047310,500,180 억,,1138881,N,N,0,N,00,N
20240116,110508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8250,-120,5,-1.43,10295075820,1225107,84.35,8400,8710,8070,10880,5860,8370,8403.42,3.19,0,-122702,8810,8590,8440,8220,8070,8515,8145,181,2510,500,5180,10,1,35691048,2945,-5.74,1.70,12,3.43,-1437.00,4861.00,21700,20230816,-61.98,4650,20230119,77.42,10690,-22.83,20240109,6560,25.76,20240103,21700,-61.98,20230816,4650,77.42,20230119,2.26,N,047310,500,180 억,,1138881,N,N,0,N,00,N
20240116,100509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8110,-260,5,-3.11,8751574930,1035899,71.32,8400,8710,8110,10880,5860,8370,8448.33,3.19,0,-141666,8810,8590,8440,8220,8070,8515,8145,181,2510,500,5180,10,1,35691048,2895,-5.64,1.67,12,2.90,-1437.00,4861.00,21700,20230816,-62.63,4650,20230119,74.41,10690,-24.13,20240109,6560,23.63,20240103,21700,-62.63,20230816,4650,74.41,20230119,2.26,N,047310,500,180 억,,1138881,N,N,0,N,00,N
20240116,090507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8390,20,2,0.24,571182740,68249,4.70,8400,8420,8290,10880,5860,8370,8369.09,3.19,0,-22775,8810,8590,8440,8220,8070,8515,8145,181,2510,500,5180,10,1,35691048,2994,-5.84,1.73,12,0.19,-1437.00,4861.00,21700,20230816,-61.34,4650,20230119,80.43,10690,-21.52,20240109,6560,27.90,20240103,21700,-61.34,20230816,4650,80.43,20230119,2.26,N,047310,500,180 억,,1138881,N,N,0,N,00,N
20240115,160507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8370,-150,5,-1.76,11979869640,1420256,81.64,8420,8660,8290,11070,5970,8520,8435.08,2.93,0,83108,9200,8860,8650,8310,8100,8755,8205,181,2550,500,5280,10,1,35691048,2987,-5.82,1.72,12,3.98,-1437.00,4861.00,21700,20230816,-61.43,4555,20230109,83.75,10690,-21.70,20240109,6560,27.59,20240103,21700,-61.43,20230816,4650,80.00,20230119,2.32,N,047310,500,180 억,,1044467,N,N,0,N,00,N
20240115,150508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8340,-180,5,-2.11,11326011430,1341911,77.13,8420,8660,8290,11070,5970,8520,8440.20,2.93,0,50341,9200,8860,8650,8310,8100,8755,8205,181,2550,500,5280,10,1,35691048,2977,-5.80,1.72,12,3.76,-1437.00,4861.00,21700,20230816,-61.57,4555,20230109,83.10,10690,-21.98,20240109,6560,27.13,20240103,21700,-61.57,20230816,4650,79.35,20230119,2.32,N,047310,500,180 억,,1044467,N,N,0,N,00,N
20240115,140509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8470,-50,5,-0.59,9613122470,1136811,65.34,8420,8660,8290,11070,5970,8520,8456.21,2.93,0,81057,9200,8860,8650,8310,8100,8755,8205,181,2550,500,5280,10,1,35691048,3023,-5.89,1.74,12,3.19,-1437.00,4861.00,21700,20230816,-60.97,4555,20230109,85.95,10690,-20.77,20240109,6560,29.12,20240103,21700,-60.97,20230816,4650,82.15,20230119,2.32,N,047310,500,180 억,,1044467,N,N,0,N,00,N
20240115,130507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8400,-120,5,-1.41,8574117610,1013722,58.27,8420,8660,8290,11070,5970,8520,8458.05,2.93,0,96657,9200,8860,8650,8310,8100,8755,8205,181,2550,500,5280,10,1,35691048,2998,-5.85,1.73,12,2.84,-1437.00,4861.00,21700,20230816,-61.29,4555,20230109,84.41,10690,-21.42,20240109,6560,28.05,20240103,21700,-61.29,20230816,4650,80.65,20230119,2.32,N,047310,500,180 억,,1044467,N,N,0,N,00,N
20240115,120507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8470,-50,5,-0.59,7296385270,862806,49.59,8420,8660,8290,11070,5970,8520,8456.56,2.93,0,122095,9200,8860,8650,8310,8100,8755,8205,181,2550,500,5280,10,1,35691048,3023,-5.89,1.74,12,2.42,-1437.00,4861.00,21700,20230816,-60.97,4555,20230109,85.95,10690,-20.77,20240109,6560,29.12,20240103,21700,-60.97,20230816,4650,82.15,20230119,2.32,N,047310,500,180 억,,1044467,N,N,0,N,00,N
20240115,110507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8460,-60,5,-0.70,5645022950,666199,38.29,8420,8660,8290,11070,5970,8520,8473.47,2.93,0,104870,9200,8860,8650,8310,8100,8755,8205,181,2550,500,5280,10,1,35691048,3019,-5.89,1.74,12,1.87,-1437.00,4861.00,21700,20230816,-61.01,4555,20230109,85.73,10690,-20.86,20240109,6560,28.96,20240103,21700,-61.01,20230816,4650,81.94,20230119,2.32,N,047310,500,180 억,,1044467,N,N,0,N,00,N
20240115,100506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8560,40,2,0.47,2849390250,337194,19.38,8420,8600,8290,11070,5970,8520,8450.26,2.93,0,40520,9200,8860,8650,8310,8100,8755,8205,181,2550,500,5280,10,1,35691048,3055,-5.96,1.76,12,0.94,-1437.00,4861.00,21700,20230816,-60.55,4555,20230109,87.93,10690,-19.93,20240109,6560,30.49,20240103,21700,-60.55,20230816,4650,84.09,20230119,2.32,N,047310,500,180 억,,1044467,N,N,0,N,00,N
20240115,090507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8410,-110,5,-1.29,751522640,89555,5.15,8420,8550,8300,11070,5970,8520,8391.50,2.93,0,4827,9200,8860,8650,8310,8100,8755,8205,181,2550,500,5280,10,1,35691048,3002,-5.85,1.73,12,0.25,-1437.00,4861.00,21700,20230816,-61.24,4555,20230109,84.63,10690,-21.33,20240109,6560,28.20,20240103,21700,-61.24,20230816,4650,80.86,20230119,2.32,N,047310,500,180 억,,1044467,N,N,0,N,00,N
20240112,160504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8520,-520,5,-5.75,14777372750,1709717,32.66,8870,8990,8440,11750,6330,9040,8643.15,2.85,5948,19627,9893,9466,9083,8656,8273,9680,8870,181,2710,500,5600,10,1,35691048,3041,-5.93,1.75,12,4.79,-1437.00,4861.00,21700,20230816,-60.74,4380,20230106,94.52,10690,-20.30,20240109,6560,29.88,20240103,21700,-60.74,20230816,4650,83.23,20230119,2.24,N,047310,500,180 억,,1018462,N,N,0,N,00,N
20240112,150506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8550,-490,5,-5.42,14175532610,1639259,31.32,8870,8990,8440,11750,6330,9040,8647.18,2.85,5948,-7185,9893,9466,9083,8656,8273,9680,8870,181,2710,500,5600,10,1,35691048,3052,-5.95,1.76,12,4.59,-1437.00,4861.00,21700,20230816,-60.60,4380,20230106,95.21,10690,-20.02,20240109,6560,30.34,20240103,21700,-60.60,20230816,4650,83.87,20230119,2.24,N,047310,500,180 억,,1018462,N,N,0,N,00,N
20240112,140506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8580,-460,5,-5.09,13462024480,1555631,29.72,8870,8990,8440,11750,6330,9040,8653.38,2.85,5948,-11746,9893,9466,9083,8656,8273,9680,8870,181,2710,500,5600,10,1,35691048,3062,-5.97,1.77,12,4.36,-1437.00,4861.00,21700,20230816,-60.46,4380,20230106,95.89,10690,-19.74,20240109,6560,30.79,20240103,21700,-60.46,20230816,4650,84.52,20230119,2.24,N,047310,500,180 억,,1018462,N,N,0,N,00,N
20240112,130504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8770,-270,5,-2.99,12155349180,1403705,26.82,8870,8990,8440,11750,6330,9040,8659.09,2.85,5948,39077,9893,9466,9083,8656,8273,9680,8870,181,2710,500,5600,10,1,35691048,3130,-6.10,1.80,12,3.93,-1437.00,4861.00,21700,20230816,-59.59,4380,20230106,100.23,10690,-17.96,20240109,6560,33.69,20240103,21700,-59.59,20230816,4650,88.60,20230119,2.24,N,047310,500,180 억,,1018462,N,N,0,N,00,N
20240112,120506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8580,-460,5,-5.09,9436116700,1089944,20.82,8870,8990,8440,11750,6330,9040,8656.93,2.85,5948,-2552,9893,9466,9083,8656,8273,9680,8870,181,2710,500,5600,10,1,35691048,3062,-5.97,1.77,12,3.05,-1437.00,4861.00,21700,20230816,-60.46,4380,20230106,95.89,10690,-19.74,20240109,6560,30.79,20240103,21700,-60.46,20230816,4650,84.52,20230119,2.24,N,047310,500,180 억,,1018462,N,N,0,N,00,N
20240112,110504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8530,-510,5,-5.64,8737805170,1008531,19.27,8870,8990,8440,11750,6330,9040,8663.36,2.85,5948,-17182,9893,9466,9083,8656,8273,9680,8870,181,2710,500,5600,10,1,35691048,3044,-5.94,1.75,12,2.83,-1437.00,4861.00,21700,20230816,-60.69,4380,20230106,94.75,10690,-20.21,20240109,6560,30.03,20240103,21700,-60.69,20230816,4650,83.44,20230119,2.24,N,047310,500,180 억,,1018462,N,N,0,N,00,N
20240112,100504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8520,-520,5,-5.75,7090197550,814715,15.57,8870,8990,8470,11750,6330,9040,8702.08,2.85,5948,-19888,9893,9466,9083,8656,8273,9680,8870,181,2710,500,5600,10,1,35691048,3041,-5.93,1.75,12,2.28,-1437.00,4861.00,21700,20230816,-60.74,4380,20230106,94.52,10690,-20.30,20240109,6560,29.88,20240103,21700,-60.74,20230816,4650,83.23,20230119,2.24,N,047310,500,180 억,,1018462,N,N,0,N,00,N
20240112,090504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8780,-260,5,-2.88,1374259980,156367,2.99,8870,8930,8700,11750,6330,9040,8786.36,2.85,5948,-19724,9893,9466,9083,8656,8273,9680,8870,181,2710,500,5600,10,1,35691048,3134,-6.11,1.81,12,0.44,-1437.00,4861.00,21700,20230816,-59.54,4380,20230106,100.46,10690,-17.87,20240109,6560,33.84,20240103,21700,-59.54,20230816,4650,88.82,20230119,2.24,N,047310,500,180 억,,1018462,N,N,0,N,00,N
20240111,160502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9040,90,2,1.01,46369035010,5123291,61.41,8840,9510,8700,11630,6270,8950,9050.65,2.84,0,18617,10816,9882,9156,8222,7496,9520,7860,181,2680,500,5540,10,1,35691048,3226,-6.29,1.86,12,14.35,-1437.00,4861.00,21700,20230816,-58.34,4380,20230106,106.39,10690,-15.43,20240109,6560,37.80,20240103,21700,-58.34,20230816,4650,94.41,20230119,1.84,N,047310,500,180 억,,1012780,N,N,0,N,00,N
20240111,150505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9170,220,2,2.46,42201468400,4666162,55.93,8840,9510,8700,11630,6270,8950,9044.16,2.84,0,26442,10816,9882,9156,8222,7496,9520,7860,181,2680,500,5540,10,1,35691048,3273,-6.38,1.89,12,13.07,-1437.00,4861.00,21700,20230816,-57.74,4380,20230106,109.36,10690,-14.22,20240109,6560,39.79,20240103,21700,-57.74,20230816,4650,97.20,20230119,1.84,N,047310,500,180 억,,1012780,N,N,0,N,00,N
20240111,140504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8970,20,2,0.22,37124851630,4102188,49.17,8840,9510,8700,11630,6270,8950,9050.02,2.84,0,4393,10816,9882,9156,8222,7496,9520,7860,181,2680,500,5540,10,1,35691048,3201,-6.24,1.85,12,11.49,-1437.00,4861.00,21700,20230816,-58.66,4380,20230106,104.79,10690,-16.09,20240109,6560,36.74,20240103,21700,-58.66,20230816,4650,92.90,20230119,1.84,N,047310,500,180 억,,1012780,N,N,0,N,00,N
20240111,130502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8710,-240,5,-2.68,34631235910,3821167,45.80,8840,9510,8700,11630,6270,8950,9063.01,2.84,0,-736,10816,9882,9156,8222,7496,9520,7860,181,2680,500,5540,10,1,35691048,3109,-6.06,1.79,12,10.71,-1437.00,4861.00,21700,20230816,-59.86,4380,20230106,98.86,10690,-18.52,20240109,6560,32.77,20240103,21700,-59.86,20230816,4650,87.31,20230119,1.84,N,047310,500,180 억,,1012780,N,N,0,N,00,N
20240111,120503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8740,-210,5,-2.35,33231278270,3661104,43.88,8840,9510,8700,11630,6270,8950,9076.86,2.84,0,495,10816,9882,9156,8222,7496,9520,7860,181,2680,500,5540,10,1,35691048,3119,-6.08,1.80,12,10.26,-1437.00,4861.00,21700,20230816,-59.72,4380,20230106,99.54,10690,-18.24,20240109,6560,33.23,20240103,21700,-59.72,20230816,4650,87.96,20230119,1.84,N,047310,500,180 억,,1012780,N,N,0,N,00,N
20240111,110505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8940,-10,5,-0.11,30255915480,3323095,39.83,8840,9510,8700,11630,6270,8950,9104.75,2.84,0,51481,10816,9882,9156,8222,7496,9520,7860,181,2680,500,5540,10,1,35691048,3191,-6.22,1.84,12,9.31,-1437.00,4861.00,21700,20230816,-58.80,4380,20230106,104.11,10690,-16.37,20240109,6560,36.28,20240103,21700,-58.80,20230816,4650,92.26,20230119,1.84,N,047310,500,180 억,,1012780,N,N,0,N,00,N
20240111,100504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8930,-20,5,-0.22,24218600450,2644172,31.69,8840,9510,8750,11630,6270,8950,9159.26,2.84,0,-20266,10816,9882,9156,8222,7496,9520,7860,181,2680,500,5540,10,1,35691048,3187,-6.21,1.84,12,7.41,-1437.00,4861.00,21700,20230816,-58.85,4380,20230106,103.88,10690,-16.46,20240109,6560,36.13,20240103,21700,-58.85,20230816,4650,92.04,20230119,1.84,N,047310,500,180 억,,1012780,N,N,0,N,00,N
20240111,090502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8830,-120,5,-1.34,2429372750,271488,3.25,8840,9130,8750,11630,6270,8950,8948.36,2.84,0,18139,10816,9882,9156,8222,7496,9520,7860,181,2680,500,5540,10,1,35691048,3152,-6.14,1.82,12,0.76,-1437.00,4861.00,21700,20230816,-59.31,4380,20230106,101.60,10690,-17.40,20240109,6560,34.60,20240103,21700,-59.31,20230816,4650,89.89,20230119,1.84,N,047310,500,180 억,,1012780,N,N,0,N,00,N
20240110,160501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8950,-730,5,-7.54,74980005070,8254807,37.74,9680,10090,8430,12580,6780,9680,9082.56,2.42,0,134177,11180,10430,9940,9190,8700,10805,9565,181,2900,500,6000,10,1,35691048,3194,-6.23,1.84,12,23.13,-1437.00,4861.00,21700,20230816,-58.76,4320,20230104,107.18,10690,-16.28,20240109,6560,36.43,20240103,21700,-58.76,20230816,4650,92.47,20230119,2.12,N,047310,500,180 억,,865263,N,N,1,N,00,N
20240110,150502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9020,-660,5,-6.82,72752473410,8008051,36.61,9680,10090,8430,12580,6780,9680,9084.11,2.42,0,94389,11180,10430,9940,9190,8700,10805,9565,181,2900,500,6000,10,1,35691048,3219,-6.28,1.86,12,22.44,-1437.00,4861.00,21700,20230816,-58.43,4320,20230104,108.80,10690,-15.62,20240109,6560,37.50,20240103,21700,-58.43,20230816,4650,93.98,20230119,2.12,N,047310,500,180 억,,865263,N,N,1,N,00,N
20240110,140503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9030,-650,5,-6.71,68915289000,7579755,34.65,9680,10090,8430,12580,6780,9680,9091.18,2.42,0,8479,11180,10430,9940,9190,8700,10805,9565,181,2900,500,6000,10,1,35691048,3223,-6.28,1.86,12,21.24,-1437.00,4861.00,21700,20230816,-58.39,4320,20230104,109.03,10690,-15.53,20240109,6560,37.65,20240103,21700,-58.39,20230816,4650,94.19,20230119,2.12,N,047310,500,180 억,,865263,N,N,1,N,00,N
20240110,130502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8800,-880,5,-9.09,65839005030,7234177,33.07,9680,10090,8430,12580,6780,9680,9100.23,2.42,0,-61691,11180,10430,9940,9190,8700,10805,9565,181,2900,500,6000,10,1,35691048,3141,-6.12,1.81,12,20.27,-1437.00,4861.00,21700,20230816,-59.45,4320,20230104,103.70,10690,-17.68,20240109,6560,34.15,20240103,21700,-59.45,20230816,4650,89.25,20230119,2.12,N,047310,500,180 억,,865263,N,N,1,N,00,N
20240110,120503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8980,-700,5,-7.23,62211340200,6826702,31.21,9680,10090,8430,12580,6780,9680,9112.04,2.42,0,-76721,11180,10430,9940,9190,8700,10805,9565,181,2900,500,6000,10,1,35691048,3205,-6.25,1.85,12,19.13,-1437.00,4861.00,21700,20230816,-58.62,4320,20230104,107.87,10690,-16.00,20240109,6560,36.89,20240103,21700,-58.62,20230816,4650,93.12,20230119,2.12,N,047310,500,180 억,,865263,N,N,1,N,00,N
20240110,110502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9250,-430,5,-4.44,46911838510,5158243,23.58,9680,10090,8430,12580,6780,9680,9093.30,2.42,0,120819,11180,10430,9940,9190,8700,10805,9565,181,2900,500,6000,10,1,35691048,3301,-6.44,1.90,12,14.45,-1437.00,4861.00,21700,20230816,-57.37,4320,20230104,114.12,10690,-13.47,20240109,6560,41.01,20240103,21700,-57.37,20230816,4650,98.92,20230119,2.12,N,047310,500,180 억,,865263,N,N,1,N,00,N
20240110,100501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8800,-880,5,-9.09,36979059450,4035645,18.45,9680,10090,8430,12580,6780,9680,9161.71,2.42,0,103149,11180,10430,9940,9190,8700,10805,9565,181,2900,500,6000,10,1,35691048,3141,-6.12,1.81,12,11.31,-1437.00,4861.00,21700,20230816,-59.45,4320,20230104,103.70,10690,-17.68,20240109,6560,34.15,20240103,21700,-59.45,20230816,4650,89.25,20230119,2.12,N,047310,500,180 억,,865263,N,N,1,N,00,N
20240110,090501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9530,-150,5,-1.55,9796610970,1001310,4.58,9680,10090,9510,12580,6780,9680,9784.93,2.42,0,-122594,11180,10430,9940,9190,8700,10805,9565,181,2900,500,6000,10,1,35691048,3401,-6.63,1.96,12,2.81,-1437.00,4861.00,21700,20230816,-56.08,4320,20230104,120.60,10690,-10.85,20240109,6560,45.27,20240103,21700,-56.08,20230816,4650,104.95,20230119,2.12,N,047310,500,180 억,,865263,N,N,1,N,00,N
20240109,160500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9680,60,2,0.62,214802420690,21334113,124.86,9530,10690,9450,12500,6740,9620,10068.67,2.60,0,-67097,10973,10296,8943,8266,6913,10635,8605,181,2880,500,5960,10,1,35691048,3455,-6.74,1.99,12,59.77,-1437.00,4861.00,21700,20230816,-55.39,4190,20230103,131.03,10690,-9.45,20240109,6560,47.56,20240103,21700,-55.39,20230816,4555,112.51,20230109,1.90,N,047310,500,180 억,,929482,N,N,1,N,00,N
20240109,150501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9660,40,2,0.42,205350252610,20355294,119.13,9530,10690,9450,12500,6740,9620,10088.30,2.60,0,-85956,10973,10296,8943,8266,6913,10635,8605,181,2880,500,5960,10,1,35691048,3448,-6.72,1.99,12,57.03,-1437.00,4861.00,21700,20230816,-55.48,4190,20230103,130.55,10690,-9.64,20240109,6560,47.26,20240103,21700,-55.48,20230816,4555,112.07,20230109,1.90,N,047310,500,180 억,,929482,N,N,0,N,00,N
20240109,140500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10060,440,2,4.57,192676887190,19059727,111.54,9530,10690,9450,12500,6740,9620,10109.12,2.60,0,-236363,10973,10296,8943,8266,6913,10635,8605,181,2880,500,5960,10,1,35691048,3591,-7.00,2.07,12,53.40,-1437.00,4861.00,21700,20230816,-53.64,4190,20230103,140.10,10690,-5.89,20240109,6560,53.35,20240103,21700,-53.64,20230816,4555,120.86,20230109,1.90,N,047310,500,180 억,,929482,N,N,0,N,00,N
20240109,130500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9920,300,2,3.12,184823575700,18274281,106.95,9530,10690,9450,12500,6740,9620,10113.87,2.60,0,-232706,10973,10296,8943,8266,6913,10635,8605,181,2880,500,5960,10,1,35691048,3541,-6.90,2.04,12,51.20,-1437.00,4861.00,21700,20230816,-54.29,4190,20230103,136.75,10690,-7.20,20240109,6560,51.22,20240103,21700,-54.29,20230816,4555,117.78,20230109,1.90,N,047310,500,180 억,,929482,N,N,0,N,00,N
20240109,120505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10100,480,2,4.99,175074964730,17297070,101.23,9530,10690,9450,12500,6740,9620,10121.66,2.60,0,-186365,10973,10296,8943,8266,6913,10635,8605,181,2880,500,5960,10,1,35691048,3605,-7.03,2.08,12,48.46,-1437.00,4861.00,21700,20230816,-53.46,4190,20230103,141.05,10690,-5.52,20240109,6560,53.96,20240103,21700,-53.46,20230816,4555,121.73,20230109,1.90,N,047310,500,180 억,,929482,N,N,0,N,00,N
20240109,110501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10270,650,2,6.76,149059703700,14759502,86.38,9530,10690,9450,12500,6740,9620,10099.24,2.60,0,-228586,10973,10296,8943,8266,6913,10635,8605,181,2880,500,5960,10,1,35691048,3665,-7.15,2.11,12,41.35,-1437.00,4861.00,21700,20230816,-52.67,4190,20230103,145.11,10690,-3.93,20240109,6560,56.55,20240103,21700,-52.67,20230816,4555,125.47,20230109,1.90,N,047310,500,180 억,,929482,N,N,0,N,00,N
20240109,100501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9850,230,2,2.39,99909928670,9978955,58.40,9530,10480,9450,12500,6740,9620,10012.07,2.60,0,-201644,10973,10296,8943,8266,6913,10635,8605,181,2880,500,5960,10,1,35691048,3516,-6.85,2.03,12,27.96,-1437.00,4861.00,21700,20230816,-54.61,4190,20230103,135.08,10480,-6.01,20240109,6560,50.15,20240103,21700,-54.61,20230816,4555,116.25,20230109,1.90,N,047310,500,180 억,,929482,N,N,0,N,00,N
20240109,090500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10110,490,2,5.09,25359642400,2576418,15.08,9530,10340,9450,12500,6740,9620,9843.00,2.60,0,-2337,10973,10296,8943,8266,6913,10635,8605,181,2880,500,5960,10,1,35691048,3608,-7.04,2.08,12,7.22,-1437.00,4861.00,21700,20230816,-53.41,4190,20230103,141.29,10340,-2.22,20240109,6560,54.12,20240103,21700,-53.41,20230816,4555,121.95,20230109,1.90,N,047310,500,180 억,,929482,N,N,0,N,00,N
20240108,160500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9620,2220,1,30.00,151609446270,17081367,664.37,7840,9620,7590,9620,5180,7400,8875.72,2.75,0,-61401,7920,7660,7370,7110,6820,7515,6965,181,2220,500,4580,10,1,35691048,3433,-6.69,1.98,12,47.86,-1437.00,4861.00,21700,20230816,-55.67,4190,20230103,129.59,9620,0.00,20240108,6560,46.65,20240103,21700,-55.67,20230816,4555,111.20,20230109,1.80,N,047310,500,180 억,,982541,N,N,0,N,00,N
20240108,150501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9620,2220,1,30.00,151456036130,17065420,663.75,7840,9620,7590,9620,5180,7400,8875.05,2.75,0,-61383,7920,7660,7370,7110,6820,7515,6965,181,2220,500,4580,10,1,35691048,3433,-6.69,1.98,12,47.81,-1437.00,4861.00,21700,20230816,-55.67,4190,20230103,129.59,9620,0.00,20240108,6560,46.65,20240103,21700,-55.67,20230816,4555,111.20,20230109,1.80,N,047310,500,180 억,,982541,N,N,0,N,00,N
20240108,140500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9620,2220,1,30.00,114818637070,13243338,515.09,7840,9620,7590,9620,5180,7400,8669.95,2.75,0,-119299,7920,7660,7370,7110,6820,7515,6965,181,2220,500,4580,10,1,35691048,3433,-6.69,1.98,12,37.11,-1437.00,4861.00,21700,20230816,-55.67,4190,20230103,129.59,9620,0.00,20240108,6560,46.65,20240103,21700,-55.67,20230816,4555,111.20,20230109,1.80,N,047310,500,180 억,,982541,N,N,0,N,00,N
20240108,130500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8890,1490,2,20.14,84558171810,9989856,388.55,7840,8980,7590,9620,5180,7400,8464.44,2.75,0,-86646,7920,7660,7370,7110,6820,7515,6965,181,2220,500,4580,10,1,35691048,3173,-6.19,1.83,12,27.99,-1437.00,4861.00,21700,20230816,-59.03,4190,20230103,112.17,8980,-1.00,20240108,6560,35.52,20240103,21700,-59.03,20230816,4555,95.17,20230109,1.80,N,047310,500,180 억,,982541,N,N,0,N,00,N
20240108,120501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8730,1330,2,17.97,78985098950,9353355,363.79,7840,8980,7590,9620,5180,7400,8444.61,2.75,0,-89891,7920,7660,7370,7110,6820,7515,6965,181,2220,500,4580,10,1,35691048,3116,-6.08,1.80,12,26.21,-1437.00,4861.00,21700,20230816,-59.77,4190,20230103,108.35,8980,-2.78,20240108,6560,33.08,20240103,21700,-59.77,20230816,4555,91.66,20230109,1.80,N,047310,500,180 억,,982541,N,N,0,N,00,N
20240108,110502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8540,1140,2,15.41,58156091550,6984777,271.67,7840,8830,7590,9620,5180,7400,8326.16,2.75,0,15997,7920,7660,7370,7110,6820,7515,6965,181,2220,500,4580,10,1,35691048,3048,-5.94,1.76,12,19.57,-1437.00,4861.00,21700,20230816,-60.65,4190,20230103,103.82,8830,-3.28,20240108,6560,30.18,20240103,21700,-60.65,20230816,4555,87.49,20230109,1.80,N,047310,500,180 억,,982541,N,N,0,N,00,N
20240108,100502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8450,1050,2,14.19,46785963120,5649892,219.75,7840,8830,7590,9620,5180,7400,8280.91,2.75,0,-10728,7920,7660,7370,7110,6820,7515,6965,181,2220,500,4580,10,1,35691048,3016,-5.88,1.74,12,15.83,-1437.00,4861.00,21700,20230816,-61.06,4190,20230103,101.67,8830,-4.30,20240108,6560,28.81,20240103,21700,-61.06,20230816,4555,85.51,20230109,1.80,N,047310,500,180 억,,982541,N,N,0,N,00,N
20240108,090500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7610,210,2,2.84,2969301620,383044,14.90,7840,7870,7600,9620,5180,7400,7752.16,2.75,0,-70136,7920,7660,7370,7110,6820,7515,6965,181,2220,500,4580,10,1,35691048,2716,-5.30,1.57,12,1.07,-1437.00,4861.00,21700,20230816,-64.93,4190,20230103,81.62,8210,-7.31,20240104,6560,16.01,20240103,21700,-64.93,20230816,4555,67.07,20230109,1.80,N,047310,500,180 억,,982541,N,N,0,N,00,N
20240105,160500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7400,-230,5,-3.01,16681554780,2305137,28.98,7630,7630,7080,9910,5350,7630,7235.98,2.70,-3600,15714,9076,8352,7486,6762,5896,8715,7125,181,2280,500,4730,10,1,35691048,2641,-5.15,1.52,12,6.46,-1437.00,4861.00,21700,20230816,-65.90,4190,20230103,76.61,8210,-9.87,20240104,6560,12.80,20240103,21700,-65.90,20230816,4380,68.95,20230106,1.81,N,047310,500,180 억,,964888,N,N,0,N,00,N
20240105,150501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7310,-320,5,-4.19,15463165840,2139476,26.90,7630,7630,7080,9910,5350,7630,7227.48,2.70,-3600,-21734,9076,8352,7486,6762,5896,8715,7125,181,2280,500,4730,10,1,35691048,2609,-5.09,1.50,12,5.99,-1437.00,4861.00,21700,20230816,-66.31,4190,20230103,74.46,8210,-10.96,20240104,6560,11.43,20240103,21700,-66.31,20230816,4380,66.89,20230106,1.81,N,047310,500,180 억,,964888,N,N,0,N,00,N
20240105,140458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7140,-490,5,-6.42,12750590900,1761768,22.15,7630,7630,7080,9910,5350,7630,7237.30,2.70,-3600,-26752,9076,8352,7486,6762,5896,8715,7125,181,2280,500,4730,10,1,35691048,2548,-4.97,1.47,12,4.94,-1437.00,4861.00,21700,20230816,-67.10,4190,20230103,70.41,8210,-13.03,20240104,6560,8.84,20240103,21700,-67.10,20230816,4380,63.01,20230106,1.81,N,047310,500,180 억,,964888,N,N,0,N,00,N
20240105,130500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7160,-470,5,-6.16,10600043760,1462185,18.38,7630,7630,7100,9910,5350,7630,7249.36,2.70,-3600,20740,9076,8352,7486,6762,5896,8715,7125,181,2280,500,4730,10,1,35691048,2555,-4.98,1.47,12,4.10,-1437.00,4861.00,21700,20230816,-67.00,4190,20230103,70.88,8210,-12.79,20240104,6560,9.15,20240103,21700,-67.00,20230816,4380,63.47,20230106,1.81,N,047310,500,180 억,,964888,N,N,0,N,00,N
20240105,120500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7270,-360,5,-4.72,9614822450,1325261,16.66,7630,7630,7100,9910,5350,7630,7254.94,2.70,-3600,23977,9076,8352,7486,6762,5896,8715,7125,181,2280,500,4730,10,1,35691048,2595,-5.06,1.50,12,3.71,-1437.00,4861.00,21700,20230816,-66.50,4190,20230103,73.51,8210,-11.45,20240104,6560,10.82,20240103,21700,-66.50,20230816,4380,65.98,20230106,1.81,N,047310,500,180 억,,964888,N,N,0,N,00,N
20240105,110458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7270,-360,5,-4.72,9152334650,1261513,15.86,7630,7630,7100,9910,5350,7630,7254.94,2.70,-3600,22011,9076,8352,7486,6762,5896,8715,7125,181,2280,500,4730,10,1,35691048,2595,-5.06,1.50,12,3.53,-1437.00,4861.00,21700,20230816,-66.50,4190,20230103,73.51,8210,-11.45,20240104,6560,10.82,20240103,21700,-66.50,20230816,4380,65.98,20230106,1.81,N,047310,500,180 억,,964888,N,N,0,N,00,N
20240105,100502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7250,-380,5,-4.98,7956503860,1096847,13.79,7630,7630,7100,9910,5350,7630,7253.85,2.70,-3600,16726,9076,8352,7486,6762,5896,8715,7125,181,2280,500,4730,10,1,35691048,2588,-5.05,1.49,12,3.07,-1437.00,4861.00,21700,20230816,-66.59,4190,20230103,73.03,8210,-11.69,20240104,6560,10.52,20240103,21700,-66.59,20230816,4380,65.53,20230106,1.81,N,047310,500,180 억,,964888,N,N,0,N,00,N
20240105,090459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7320,-310,5,-4.06,2071413090,281588,3.54,7630,7630,7130,9910,5350,7630,7355.83,2.70,-3600,23825,9076,8352,7486,6762,5896,8715,7125,181,2280,500,4730,10,1,35691048,2613,-5.09,1.51,12,0.79,-1437.00,4861.00,21700,20230816,-66.27,4190,20230103,74.70,8210,-10.84,20240104,6560,11.59,20240103,21700,-66.27,20230816,4380,67.12,20230106,1.81,N,047310,500,180 억,,964888,N,N,0,N,00,N
20240104,160457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7630,890,2,13.20,59832704690,7848740,2129.96,6720,8210,6620,8760,4720,6740,7623.27,2.90,-740,-64053,6886,6812,6686,6612,6486,6850,6650,181,2020,500,4170,10,1,35691048,2723,-5.31,1.57,12,21.99,-1437.00,4861.00,21700,20230816,-64.84,4190,20230103,82.10,8210,-7.06,20240104,6560,16.31,20240103,21700,-64.84,20230816,4320,76.62,20230104,1.71,N,047310,500,180 억,,1033708,N,N,0,N,00,N
20240104,150457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7570,830,2,12.31,55814354390,7313975,1984.83,6720,8210,6620,8760,4720,6740,7631.25,2.90,-740,-91330,6886,6812,6686,6612,6486,6850,6650,181,2020,500,4170,10,1,35691048,2702,-5.27,1.56,12,20.49,-1437.00,4861.00,21700,20230816,-65.12,4190,20230103,80.67,8210,-7.80,20240104,6560,15.40,20240103,21700,-65.12,20230816,4320,75.23,20230104,1.71,N,047310,500,180 억,,1033708,N,N,0,N,00,N
20240104,140458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7860,1120,2,16.62,24024711670,3285617,891.64,6720,7980,6620,8760,4720,6740,7312.17,2.90,-740,-141136,6886,6812,6686,6612,6486,6850,6650,181,2020,500,4170,10,1,35691048,2805,-5.47,1.62,12,9.21,-1437.00,4861.00,21700,20230816,-63.78,4190,20230103,87.59,7980,-1.50,20240104,6560,19.82,20240103,21700,-63.78,20230816,4320,81.94,20230104,1.71,N,047310,500,180 억,,1033708,N,N,0,N,00,N
20240104,130458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6830,90,2,1.34,1711624760,255734,69.40,6720,6830,6620,8760,4720,6740,6692.90,2.90,-740,-33726,6886,6812,6686,6612,6486,6850,6650,181,2020,500,4170,10,1,35691048,2438,-4.75,1.41,12,0.72,-1437.00,4861.00,21700,20230816,-68.53,4190,20230103,63.01,6830,0.00,20240104,6560,4.12,20240103,21700,-68.53,20230816,4320,58.10,20230104,1.71,N,047310,500,180 억,,1033708,N,N,0,N,00,N
20240104,120457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6640,-100,5,-1.48,1229298010,184144,49.97,6720,6740,6620,8760,4720,6740,6675.57,2.90,-740,-44606,6886,6812,6686,6612,6486,6850,6650,181,2020,500,4170,10,1,35691048,2370,-4.62,1.37,12,0.52,-1437.00,4861.00,21700,20230816,-69.40,4190,20230103,58.47,6760,-1.78,20240103,6560,1.22,20240103,21700,-69.40,20230816,4320,53.70,20230104,1.71,N,047310,500,180 억,,1033708,N,N,0,N,00,N
20240104,110457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6620,-120,5,-1.78,1074294400,160786,43.63,6720,6740,6620,8760,4720,6740,6681.33,2.90,-740,-42952,6886,6812,6686,6612,6486,6850,6650,181,2020,500,4170,10,1,35691048,2363,-4.61,1.36,12,0.45,-1437.00,4861.00,21700,20230816,-69.49,4190,20230103,58.00,6760,-2.07,20240103,6560,0.91,20240103,21700,-69.49,20230816,4320,53.24,20230104,1.71,N,047310,500,180 억,,1033708,N,N,0,N,00,N
20240104,100457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6690,-50,5,-0.74,598887070,89438,24.27,6720,6740,6670,8760,4720,6740,6695.87,2.90,-740,-17544,6886,6812,6686,6612,6486,6850,6650,181,2020,500,4170,10,1,35691048,2388,-4.66,1.38,12,0.25,-1437.00,4861.00,21700,20230816,-69.17,4190,20230103,59.67,6760,-1.04,20240103,6560,1.98,20240103,21700,-69.17,20230816,4320,54.86,20230104,1.71,N,047310,500,180 억,,1033708,N,N,0,N,00,N
20240104,090459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6720,-20,5,-0.30,87459750,13046,3.54,6720,6730,6680,8760,4720,6740,6702.51,2.90,-740,-5541,6886,6812,6686,6612,6486,6850,6650,181,2020,500,4170,10,1,35691048,2398,-4.68,1.38,12,0.04,-1437.00,4861.00,21700,20230816,-69.03,4190,20230103,60.38,6760,-0.59,20240103,6560,2.44,20240103,21700,-69.03,20230816,4320,55.56,20230104,1.71,N,047310,500,180 억,,1033708,N,N,0,N,00,N
20240103,160456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6740,90,2,1.35,2419440620,361787,104.65,6630,6760,6560,8640,4660,6650,6687.09,2.70,-4074,72441,6830,6740,6660,6570,6490,6700,6530,181,1990,500,4120,10,1,35691048,2406,-4.69,1.39,12,1.01,-1437.00,4861.00,21700,20230816,-68.94,4190,20230103,60.86,6760,-0.30,20240103,6560,2.74,20240103,21700,-68.94,20230816,4190,60.86,20230103,1.72,N,047310,500,180 억,,962007,N,N,1,N,00,N
20240103,150456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6710,60,2,0.90,2203157860,329635,95.35,6630,6760,6560,8640,4660,6650,6683.65,2.70,-4074,64429,6830,6740,6660,6570,6490,6700,6530,181,1990,500,4120,10,1,35691048,2395,-4.67,1.38,12,0.92,-1437.00,4861.00,21700,20230816,-69.08,4190,20230103,60.14,6760,-0.74,20240103,6560,2.29,20240103,21700,-69.08,20230816,4190,60.14,20230103,1.72,N,047310,500,180 억,,962007,N,N,1,N,00,N
20240103,140453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6700,50,2,0.75,1735138240,260107,75.24,6630,6730,6560,8640,4660,6650,6670.88,2.70,-4074,41815,6830,6740,6660,6570,6490,6700,6530,181,1990,500,4120,10,1,35691048,2391,-4.66,1.38,12,0.73,-1437.00,4861.00,21700,20230816,-69.12,4190,20230103,59.90,6750,-0.74,20240102,6560,2.13,20240103,21700,-69.12,20230816,4190,59.90,20230103,1.72,N,047310,500,180 억,,962007,N,N,1,N,00,N
20240103,130455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6690,40,2,0.60,1386869600,208089,60.19,6630,6730,6560,8640,4660,6650,6664.80,2.70,-4074,5353,6830,6740,6660,6570,6490,6700,6530,181,1990,500,4120,10,1,35691048,2388,-4.66,1.38,12,0.58,-1437.00,4861.00,21700,20230816,-69.17,4190,20230103,59.67,6750,-0.89,20240102,6560,1.98,20240103,21700,-69.17,20230816,4190,59.67,20230103,1.72,N,047310,500,180 억,,962007,N,N,1,N,00,N
20240103,120458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6680,30,2,0.45,1178749020,176861,51.16,6630,6730,6560,8640,4660,6650,6664.85,2.70,-4074,8978,6830,6740,6660,6570,6490,6700,6530,181,1990,500,4120,10,1,35691048,2384,-4.65,1.37,12,0.50,-1437.00,4861.00,21700,20230816,-69.22,4190,20230103,59.43,6750,-1.04,20240102,6560,1.83,20240103,21700,-69.22,20230816,4190,59.43,20230103,1.72,N,047310,500,180 억,,962007,N,N,1,N,00,N
20240103,110455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6700,50,2,0.75,1013391800,152090,43.99,6630,6730,6560,8640,4660,6650,6663.12,2.70,-4074,9089,6830,6740,6660,6570,6490,6700,6530,181,1990,500,4120,10,1,35691048,2391,-4.66,1.38,12,0.43,-1437.00,4861.00,21700,20230816,-69.12,4190,20230103,59.90,6750,-0.74,20240102,6560,2.13,20240103,21700,-69.12,20230816,4190,59.90,20230103,1.72,N,047310,500,180 억,,962007,N,N,1,N,00,N
20240103,100455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6660,10,2,0.15,711542820,106739,30.87,6630,6730,6560,8640,4660,6650,6666.22,2.70,-4074,5151,6830,6740,6660,6570,6490,6700,6530,181,1990,500,4120,10,1,35691048,2377,-4.63,1.37,12,0.30,-1437.00,4861.00,21700,20230816,-69.31,4190,20230103,58.95,6750,-1.33,20240102,6560,1.52,20240103,21700,-69.31,20230816,4190,58.95,20230103,1.72,N,047310,500,180 억,,962007,N,N,1,N,00,N
20240103,090454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6590,-60,5,-0.90,120183560,18225,5.27,6630,6630,6560,8640,4660,6650,6593.91,2.70,-4074,77,6830,6740,6660,6570,6490,6700,6530,181,1990,500,4120,10,1,35691048,2352,-4.59,1.36,12,0.05,-1437.00,4861.00,21700,20230816,-69.63,4190,20230103,57.28,6750,-2.37,20240102,6560,0.46,20240103,21700,-69.63,20230816,4190,57.28,20230103,1.72,N,047310,500,180 억,,962007,N,N,1,N,00,N
20240102,160455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6650,-20,5,-0.30,2286148270,342331,66.49,6680,6750,6580,8670,4670,6670,6678.21,2.77,0,-23263,6810,6740,6630,6560,6450,6775,6595,181,2000,500,4130,10,1,35691048,2373,-4.63,1.37,12,0.96,-1437.00,4861.00,21700,20230816,-69.35,4190,20230103,58.71,6750,-1.48,20240102,6580,1.06,20240102,21700,-69.35,20230816,4190,58.71,20230103,1.71,N,047310,500,180 억,,988606,N,N,1,N,00,N
20240102,150454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6660,-10,5,-0.15,2031111360,304000,59.04,6680,6750,6580,8670,4670,6670,6681.30,2.77,0,-26161,6810,6740,6630,6560,6450,6775,6595,181,2000,500,4130,10,1,35691048,2377,-4.63,1.37,12,0.85,-1437.00,4861.00,21700,20230816,-69.31,4190,20230103,58.95,6750,-1.33,20240102,6580,1.22,20240102,21700,-69.31,20230816,4190,58.95,20230103,1.71,N,047310,500,180 억,,988606,N,N,1,N,00,N
20240102,140455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6660,-10,5,-0.15,1867117010,279383,54.26,6680,6750,6580,8670,4670,6670,6683.02,2.77,0,-25699,6810,6740,6630,6560,6450,6775,6595,181,2000,500,4130,10,1,35691048,2377,-4.63,1.37,12,0.78,-1437.00,4861.00,21700,20230816,-69.31,4190,20230103,58.95,6750,-1.33,20240102,6580,1.22,20240102,21700,-69.31,20230816,4190,58.95,20230103,1.71,N,047310,500,180 억,,988606,N,N,1,N,00,N
20240102,130452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6670,0,3,0.00,1595327500,238576,46.34,6680,6750,6580,8670,4670,6670,6686.90,2.77,0,-17366,6810,6740,6630,6560,6450,6775,6595,181,2000,500,4130,10,1,35691048,2381,-4.64,1.37,12,0.67,-1437.00,4861.00,21700,20230816,-69.26,4190,20230103,59.19,6750,-1.19,20240102,6580,1.37,20240102,21700,-69.26,20230816,4190,59.19,20230103,1.71,N,047310,500,180 억,,988606,N,N,1,N,00,N
20240102,120453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6700,30,2,0.45,1455754080,217712,42.28,6680,6750,6580,8670,4670,6670,6686.63,2.77,0,-16039,6810,6740,6630,6560,6450,6775,6595,181,2000,500,4130,10,1,35691048,2391,-4.66,1.38,12,0.61,-1437.00,4861.00,21700,20230816,-69.12,4190,20230103,59.90,6750,-0.74,20240102,6580,1.82,20240102,21700,-69.12,20230816,4190,59.90,20230103,1.71,N,047310,500,180 억,,988606,N,N,1,N,00,N
20240102,110452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6700,30,2,0.45,1061365570,158804,30.84,6680,6750,6580,8670,4670,6670,6683.52,2.77,0,-3881,6810,6740,6630,6560,6450,6775,6595,181,2000,500,4130,10,1,35691048,2391,-4.66,1.38,12,0.44,-1437.00,4861.00,21700,20230816,-69.12,4190,20230103,59.90,6750,-0.74,20240102,6580,1.82,20240102,21700,-69.12,20230816,4190,59.90,20230103,1.71,N,047310,500,180 억,,988606,N,N,1,N,00,N
20240102,100447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6630,-40,5,-0.60,263342870,39669,7.70,6680,6690,6580,8670,4670,6670,6638.22,2.77,0,6226,6810,6740,6630,6560,6450,6775,6595,181,2000,500,4130,10,1,35691048,2366,-4.61,1.36,12,0.11,-1437.00,4861.00,21700,20230816,-69.45,4190,20230103,58.23,6690,-0.90,20240102,6580,0.76,20240102,21700,-69.45,20230816,4190,58.23,20230103,1.71,N,047310,500,180 억,,988606,N,N,1,N,00,N
20240102,090442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6670,0,3,0.00,0,0,0.00,0,0,0,8670,4670,6670,0.00,2.77,0,0,6810,6740,6630,6560,6450,6775,6595,181,2000,500,4130,10,1,35691048,2381,-4.64,1.37,12,0.00,-1437.00,4861.00,21700,20230816,-69.26,4190,20230103,59.19,0,0.00,0,0,0.00,0,21700,-69.26,20230816,4190,59.19,20230103,1.71,N,047310,500,180 억,,988606,N,N,1,N,00,N