KissMeData/047310/price/prices-20240201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240229,160502,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10980,-1070,5,-8.88,21765314880,1899181,34.97,12050,12270,10890,15660,8440,12050,11461.48,3.85,0,-179633,14190,13120,12350,11280,10510,13655,11815,181,3610,500,0,10,1,35734843,3924,-7.64,2.26,12,5.31,-1437.00,4861.00,21700,20230816,-49.40,5080,20230224,116.14,20450,-46.31,20240215,6560,67.38,20240103,21700,-49.40,20230816,5290,107.56,20230314,1.15,N,047310,500,180 억,,1376287,N,N,2,N,02,N
20240229,150503,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10990,-1060,5,-8.80,20101359830,1747254,32.17,12050,12270,10960,15660,8440,12050,11504.35,3.85,0,-184278,14190,13120,12350,11280,10510,13655,11815,181,3610,500,0,10,1,35734843,3927,-7.65,2.26,12,4.89,-1437.00,4861.00,21700,20230816,-49.35,5080,20230224,116.34,20450,-46.26,20240215,6560,67.53,20240103,21700,-49.35,20230816,5290,107.75,20230314,1.15,N,047310,500,180 억,,1376287,N,N,0,N,02,N
20240229,140504,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11200,-850,5,-7.05,17167994250,1482855,27.31,12050,12270,11000,15660,8440,12050,11577.46,3.85,0,-159949,14190,13120,12350,11280,10510,13655,11815,181,3610,500,0,10,1,35734843,4002,-7.79,2.30,12,4.15,-1437.00,4861.00,21700,20230816,-48.39,5080,20230224,120.47,20450,-45.23,20240215,6560,70.73,20240103,21700,-48.39,20230816,5290,111.72,20230314,1.15,N,047310,500,180 억,,1376287,N,N,0,N,02,N
20240229,130504,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11460,-590,5,-4.90,12576190420,1074109,19.78,12050,12270,11380,15660,8440,12050,11708.29,3.85,0,-136931,14190,13120,12350,11280,10510,13655,11815,181,3610,500,0,10,1,35734843,4095,-7.97,2.36,12,3.01,-1437.00,4861.00,21700,20230816,-47.19,5080,20230224,125.59,20450,-43.96,20240215,6560,74.70,20240103,21700,-47.19,20230816,5290,116.64,20230314,1.15,N,047310,500,180 억,,1376287,N,N,0,N,02,N
20240229,120504,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11500,-550,5,-4.56,11526335370,982453,18.09,12050,12270,11380,15660,8440,12050,11732.00,3.85,0,-117887,14190,13120,12350,11280,10510,13655,11815,181,3610,500,0,10,1,35734843,4110,-8.00,2.37,12,2.75,-1437.00,4861.00,21700,20230816,-47.00,5080,20230224,126.38,20450,-43.77,20240215,6560,75.30,20240103,21700,-47.00,20230816,5290,117.39,20230314,1.15,N,047310,500,180 억,,1376287,N,N,0,N,02,N
20240229,110505,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11540,-510,5,-4.23,10347700690,880439,16.21,12050,12270,11380,15660,8440,12050,11752.68,3.85,0,-88855,14190,13120,12350,11280,10510,13655,11815,181,3610,500,0,10,1,35734843,4124,-8.03,2.37,12,2.46,-1437.00,4861.00,21700,20230816,-46.82,5080,20230224,127.17,20450,-43.57,20240215,6560,75.91,20240103,21700,-46.82,20230816,5290,118.15,20230314,1.15,N,047310,500,180 억,,1376287,N,N,0,N,02,N
20240229,100503,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11610,-440,5,-3.65,7269300870,612518,11.28,12050,12270,11590,15660,8440,12050,11867.71,3.85,0,-54154,14190,13120,12350,11280,10510,13655,11815,181,3610,500,0,10,1,35734843,4149,-8.08,2.39,12,1.71,-1437.00,4861.00,21700,20230816,-46.50,5080,20230224,128.54,20450,-43.23,20240215,6560,76.98,20240103,21700,-46.50,20230816,5290,119.47,20230314,1.15,N,047310,500,180 억,,1376287,N,N,0,N,02,N
20240229,090503,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12250,200,2,1.66,1593834660,132048,2.43,12050,12270,11650,15660,8440,12050,12070.21,3.85,0,15820,14190,13120,12350,11280,10510,13655,11815,181,3610,500,0,10,1,35734843,4378,-8.52,2.52,12,0.37,-1437.00,4861.00,21700,20230816,-43.55,5080,20230224,141.14,20450,-40.10,20240215,6560,86.74,20240103,21700,-43.55,20230816,5290,131.57,20230314,1.15,N,047310,500,180 억,,1376287,N,N,0,N,02,N
20240228,160436,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12050,540,2,4.69,67568113760,5395170,310.81,11860,13420,11580,14960,8060,11510,12523.97,3.31,0,196932,12470,11990,11670,11190,10870,11830,11030,181,3450,500,0,10,1,35734843,4306,-8.39,2.48,12,15.10,-1437.00,4861.00,21700,20230816,-44.47,5080,20230224,137.20,20450,-41.08,20240215,6560,83.69,20240103,21700,-44.47,20230816,5160,133.53,20230228,1.17,N,047310,500,180 억,,1182979,N,N,0,N,02,N
20240228,150437,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11910,400,2,3.48,66153382280,5276781,303.99,11860,13420,11580,14960,8060,11510,12536.69,3.31,0,188074,12470,11990,11670,11190,10870,11830,11030,181,3450,500,0,10,1,35734843,4256,-8.29,2.45,12,14.77,-1437.00,4861.00,21700,20230816,-45.12,5080,20230224,134.45,20450,-41.76,20240215,6560,81.55,20240103,21700,-45.12,20230816,5160,130.81,20230228,1.17,N,047310,500,180 억,,1182979,N,N,0,N,02,N
20240228,140504,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11760,250,2,2.17,64520041910,5138262,296.01,11860,13420,11580,14960,8060,11510,12556.78,3.31,0,180078,12470,11990,11670,11190,10870,11830,11030,181,3450,500,0,10,1,35734843,4202,-8.18,2.42,12,14.38,-1437.00,4861.00,21700,20230816,-45.81,5080,20230224,131.50,20450,-42.49,20240215,6560,79.27,20240103,21700,-45.81,20230816,5160,127.91,20230228,1.17,N,047310,500,180 억,,1182979,N,N,0,N,02,N
20240228,130505,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11760,250,2,2.17,62044691840,4926691,283.82,11860,13420,11580,14960,8060,11510,12593.58,3.31,0,278965,12470,11990,11670,11190,10870,11830,11030,181,3450,500,0,10,1,35734843,4202,-8.18,2.42,12,13.79,-1437.00,4861.00,21700,20230816,-45.81,5080,20230224,131.50,20450,-42.49,20240215,6560,79.27,20240103,21700,-45.81,20230816,5160,127.91,20230228,1.17,N,047310,500,180 억,,1182979,N,N,0,N,02,N
20240228,120506,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11800,290,2,2.52,56536485960,4457760,256.81,11860,13420,11600,14960,8060,11510,12682.71,3.31,0,465998,12470,11990,11670,11190,10870,11830,11030,181,3450,500,0,10,1,35734843,4217,-8.21,2.43,12,12.47,-1437.00,4861.00,21700,20230816,-45.62,5080,20230224,132.28,20450,-42.30,20240215,6560,79.88,20240103,21700,-45.62,20230816,5160,128.68,20230228,1.17,N,047310,500,180 억,,1182979,N,N,0,N,02,N
20240228,110442,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12470,960,2,8.34,45169107220,3525405,203.10,11860,13420,11700,14960,8060,11510,12812.46,3.31,0,392374,12470,11990,11670,11190,10870,11830,11030,181,3450,500,0,10,1,35734843,4456,-8.68,2.57,12,9.87,-1437.00,4861.00,21700,20230816,-42.53,5080,20230224,145.47,20450,-39.02,20240215,6560,90.09,20240103,21700,-42.53,20230816,5160,141.67,20230228,1.17,N,047310,500,180 억,,1182979,N,N,0,N,02,N
20240228,100502,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12990,1480,2,12.86,24503427720,1946451,112.13,11860,13190,11700,14960,8060,11510,12588.78,3.31,0,244787,12470,11990,11670,11190,10870,11830,11030,181,3450,500,0,10,1,35734843,4642,-9.04,2.67,12,5.45,-1437.00,4861.00,21700,20230816,-40.14,5080,20230224,155.71,20450,-36.48,20240215,6560,98.02,20240103,21700,-40.14,20230816,5160,151.74,20230228,1.17,N,047310,500,180 억,,1182979,N,N,0,N,02,N
20240228,090503,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11810,300,2,2.61,999158920,84657,4.88,11860,11860,11700,14960,8060,11510,11802.46,3.31,0,-6489,12470,11990,11670,11190,10870,11830,11030,181,3450,500,0,10,1,35734843,4220,-8.22,2.43,12,0.24,-1437.00,4861.00,21700,20230816,-45.58,5080,20230224,132.48,20450,-42.25,20240215,6560,80.03,20240103,21700,-45.58,20230816,5160,128.88,20230228,1.17,N,047310,500,180 억,,1182979,N,N,0,N,02,N
20240227,160504,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11510,-670,5,-5.50,19974888350,1713517,77.95,11970,12150,11350,15830,8530,12180,11657.14,2.91,0,141571,13220,12700,12000,11480,10780,12350,11130,181,3650,500,0,10,1,35734843,4113,-8.01,2.37,12,4.80,-1437.00,4861.00,21700,20230816,-46.96,5080,20230224,126.57,20450,-43.72,20240215,6560,75.46,20240103,21700,-46.96,20230816,5090,126.13,20230227,1.27,N,047310,500,180 억,,1041347,N,N,1,N,02,N
20240227,150505,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11580,-600,5,-4.93,19061233910,1634808,74.37,11970,12150,11350,15830,8530,12180,11659.39,2.91,0,121342,13220,12700,12000,11480,10780,12350,11130,181,3650,500,0,10,1,35734843,4138,-8.06,2.38,12,4.57,-1437.00,4861.00,21700,20230816,-46.64,5080,20230224,127.95,20450,-43.37,20240215,6560,76.52,20240103,21700,-46.64,20230816,5090,127.50,20230227,1.27,N,047310,500,180 억,,1041347,N,N,1,N,02,N
20240227,140502,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11500,-680,5,-5.58,16379284110,1401357,63.75,11970,12150,11490,15830,8530,12180,11687.91,2.91,0,79639,13220,12700,12000,11480,10780,12350,11130,181,3650,500,0,10,1,35734843,4110,-8.00,2.37,12,3.92,-1437.00,4861.00,21700,20230816,-47.00,5080,20230224,126.38,20450,-43.77,20240215,6560,75.30,20240103,21700,-47.00,20230816,5090,125.93,20230227,1.27,N,047310,500,180 억,,1041347,N,N,1,N,02,N
20240227,130429,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11630,-550,5,-4.52,13168848470,1125337,51.19,11970,12150,11490,15830,8530,12180,11701.84,2.91,0,10139,13220,12700,12000,11480,10780,12350,11130,181,3650,500,0,10,1,35734843,4156,-8.09,2.39,12,3.15,-1437.00,4861.00,21700,20230816,-46.41,5080,20230224,128.94,20450,-43.13,20240215,6560,77.29,20240103,21700,-46.41,20230816,5090,128.49,20230227,1.27,N,047310,500,180 억,,1041347,N,N,1,N,02,N
20240227,120506,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11520,-660,5,-5.42,11776204560,1005117,45.72,11970,12150,11490,15830,8530,12180,11715.93,2.91,0,-34997,13220,12700,12000,11480,10780,12350,11130,181,3650,500,0,10,1,35734843,4117,-8.02,2.37,12,2.81,-1437.00,4861.00,21700,20230816,-46.91,5080,20230224,126.77,20450,-43.67,20240215,6560,75.61,20240103,21700,-46.91,20230816,5090,126.33,20230227,1.27,N,047310,500,180 억,,1041347,N,N,1,N,02,N
20240227,110503,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11670,-510,5,-4.19,10295502060,876995,39.90,11970,12150,11490,15830,8530,12180,11739.17,2.91,0,-46466,13220,12700,12000,11480,10780,12350,11130,181,3650,500,0,10,1,35734843,4170,-8.12,2.40,12,2.45,-1437.00,4861.00,21700,20230816,-46.22,5080,20230224,129.72,20450,-42.93,20240215,6560,77.90,20240103,21700,-46.22,20230816,5090,129.27,20230227,1.27,N,047310,500,180 억,,1041347,N,N,1,N,02,N
20240227,100500,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11800,-380,5,-3.12,7990194500,679981,30.93,11970,12150,11490,15830,8530,12180,11750.17,2.91,0,-18157,13220,12700,12000,11480,10780,12350,11130,181,3650,500,0,10,1,35734843,4217,-8.21,2.43,12,1.90,-1437.00,4861.00,21700,20230816,-45.62,5080,20230224,132.28,20450,-42.30,20240215,6560,79.88,20240103,21700,-45.62,20230816,5090,131.83,20230227,1.27,N,047310,500,180 억,,1041347,N,N,1,N,02,N
20240227,090502,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11910,-270,5,-2.22,1211684070,102846,4.68,11970,11970,11670,15830,8530,12180,11778.81,2.91,0,-15729,13220,12700,12000,11480,10780,12350,11130,181,3650,500,0,10,1,35734843,4256,-8.29,2.45,12,0.29,-1437.00,4861.00,21700,20230816,-45.12,5080,20230224,134.45,20450,-41.76,20240215,6560,81.55,20240103,21700,-45.12,20230816,5090,133.99,20230227,1.27,N,047310,500,180 억,,1041347,N,N,1,N,02,N
20240226,160501,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12180,-100,5,-0.81,25960349320,2179597,84.15,12310,12520,11300,15960,8600,12280,11910.30,2.46,0,159724,13720,13000,12510,11790,11300,12755,11545,181,3680,500,0,10,1,35734843,4353,-8.48,2.51,12,6.10,-1437.00,4861.00,21700,20230816,-43.87,5080,20230224,139.76,20450,-40.44,20240215,6560,85.67,20240103,21700,-43.87,20230816,5090,139.29,20230227,1.36,N,047310,500,180 억,,878756,N,N,1,N,02,N
20240226,150500,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12190,-90,5,-0.73,24936790850,2095838,80.91,12310,12520,11300,15960,8600,12280,11898.02,2.46,0,161229,13720,13000,12510,11790,11300,12755,11545,181,3680,500,0,10,1,35734843,4356,-8.48,2.51,12,5.86,-1437.00,4861.00,21700,20230816,-43.82,5080,20230224,139.96,20450,-40.39,20240215,6560,85.82,20240103,21700,-43.82,20230816,5090,139.49,20230227,1.36,N,047310,500,180 억,,878756,N,N,0,N,02,N
20240226,140500,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12150,-130,5,-1.06,22813270900,1922265,74.21,12310,12520,11300,15960,8600,12280,11867.65,2.46,0,135496,13720,13000,12510,11790,11300,12755,11545,181,3680,500,0,10,1,35734843,4342,-8.46,2.50,12,5.38,-1437.00,4861.00,21700,20230816,-44.01,5080,20230224,139.17,20450,-40.59,20240215,6560,85.21,20240103,21700,-44.01,20230816,5090,138.70,20230227,1.36,N,047310,500,180 억,,878756,N,N,0,N,02,N
20240226,130459,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12160,-120,5,-0.98,21218184270,1790900,69.14,12310,12520,11300,15960,8600,12280,11847.48,2.46,0,125869,13720,13000,12510,11790,11300,12755,11545,181,3680,500,0,10,1,35734843,4345,-8.46,2.50,12,5.01,-1437.00,4861.00,21700,20230816,-43.96,5080,20230224,139.37,20450,-40.54,20240215,6560,85.37,20240103,21700,-43.96,20230816,5090,138.90,20230227,1.36,N,047310,500,180 억,,878756,N,N,0,N,02,N
20240226,120457,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12210,-70,5,-0.57,16565032050,1412094,54.52,12310,12370,11300,15960,8600,12280,11730.35,2.46,0,142895,13720,13000,12510,11790,11300,12755,11545,181,3680,500,0,10,1,35734843,4363,-8.50,2.51,12,3.95,-1437.00,4861.00,21700,20230816,-43.73,5080,20230224,140.35,20450,-40.29,20240215,6560,86.13,20240103,21700,-43.73,20230816,5090,139.88,20230227,1.36,N,047310,500,180 억,,878756,N,N,0,N,02,N
20240226,110456,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11740,-540,5,-4.40,13252842360,1137442,43.91,12310,12370,11300,15960,8600,12280,11650.76,2.46,0,156044,13720,13000,12510,11790,11300,12755,11545,181,3680,500,0,10,1,35734843,4195,-8.17,2.42,12,3.18,-1437.00,4861.00,21700,20230816,-45.90,5080,20230224,131.10,20450,-42.59,20240215,6560,78.96,20240103,21700,-45.90,20230816,5090,130.65,20230227,1.36,N,047310,500,180 억,,878756,N,N,0,N,02,N
20240226,100454,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11440,-840,5,-6.84,10425736080,894236,34.52,12310,12370,11300,15960,8600,12280,11657.96,2.46,0,105938,13720,13000,12510,11790,11300,12755,11545,181,3680,500,0,10,1,35734843,4088,-7.96,2.35,12,2.50,-1437.00,4861.00,21700,20230816,-47.28,5080,20230224,125.20,20450,-44.06,20240215,6560,74.39,20240103,21700,-47.28,20230816,5090,124.75,20230227,1.36,N,047310,500,180 억,,878756,N,N,0,N,02,N
20240226,090453,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11810,-470,5,-3.83,2229306900,186489,7.20,12310,12370,11620,15960,8600,12280,11951.93,2.46,0,-33178,13720,13000,12510,11790,11300,12755,11545,181,3680,500,0,10,1,35734843,4220,-8.22,2.43,12,0.52,-1437.00,4861.00,21700,20230816,-45.58,5080,20230224,132.48,20450,-42.25,20240215,6560,80.03,20240103,21700,-45.58,20230816,5090,132.02,20230227,1.36,N,047310,500,180 억,,878756,N,N,0,N,02,N
20240223,160456,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12280,-340,5,-2.69,31807260590,2559810,42.86,12970,13230,12020,16400,8840,12620,12425.76,2.03,0,142834,14386,13502,12756,11872,11126,13130,11500,181,3780,500,0,10,1,35734843,4388,-8.55,2.53,12,7.16,-1437.00,4861.00,21700,20230816,-43.41,5040,20230217,143.65,20450,-39.95,20240215,6560,87.20,20240103,21700,-43.41,20230816,5080,141.73,20230224,1.71,N,047310,500,180 억,,726157,N,N,1,N,02,N
20240223,150453,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12270,-350,5,-2.77,30502529100,2453257,41.08,12970,13230,12020,16400,8840,12620,12433.45,2.03,0,138415,14386,13502,12756,11872,11126,13130,11500,181,3780,500,0,10,1,35734843,4385,-8.54,2.52,12,6.87,-1437.00,4861.00,21700,20230816,-43.46,5040,20230217,143.45,20450,-40.00,20240215,6560,87.04,20240103,21700,-43.46,20230816,5080,141.54,20230224,1.71,N,047310,500,180 억,,726157,N,N,1,N,02,N
20240223,140454,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12210,-410,5,-3.25,27223561490,2187065,36.62,12970,13230,12020,16400,8840,12620,12447.50,2.03,0,91986,14386,13502,12756,11872,11126,13130,11500,181,3780,500,0,10,1,35734843,4363,-8.50,2.51,12,6.12,-1437.00,4861.00,21700,20230816,-43.73,5040,20230217,142.26,20450,-40.29,20240215,6560,86.13,20240103,21700,-43.73,20230816,5080,140.35,20230224,1.71,N,047310,500,180 억,,726157,N,N,1,N,02,N
20240223,130452,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12180,-440,5,-3.49,25224449720,2022493,33.86,12970,13230,12020,16400,8840,12620,12471.93,2.03,0,78696,14386,13502,12756,11872,11126,13130,11500,181,3780,500,0,10,1,35734843,4353,-8.48,2.51,12,5.66,-1437.00,4861.00,21700,20230816,-43.87,5040,20230217,141.67,20450,-40.44,20240215,6560,85.67,20240103,21700,-43.87,20230816,5080,139.76,20230224,1.71,N,047310,500,180 억,,726157,N,N,1,N,02,N
20240223,120452,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12200,-420,5,-3.33,22489469530,1798052,30.11,12970,13230,12170,16400,8840,12620,12507.66,2.03,0,57726,14386,13502,12756,11872,11126,13130,11500,181,3780,500,0,10,1,35734843,4360,-8.49,2.51,12,5.03,-1437.00,4861.00,21700,20230816,-43.78,5040,20230217,142.06,20450,-40.34,20240215,6560,85.98,20240103,21700,-43.78,20230816,5080,140.16,20230224,1.71,N,047310,500,180 억,,726157,N,N,1,N,02,N
20240223,110450,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12300,-320,5,-2.54,19757169360,1575137,26.37,12970,13230,12200,16400,8840,12620,12543.12,2.03,0,83187,14386,13502,12756,11872,11126,13130,11500,181,3780,500,0,10,1,35734843,4395,-8.56,2.53,12,4.41,-1437.00,4861.00,21700,20230816,-43.32,5040,20230217,144.05,20450,-39.85,20240215,6560,87.50,20240103,21700,-43.32,20230816,5080,142.13,20230224,1.71,N,047310,500,180 억,,726157,N,N,1,N,02,N
20240223,100447,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12320,-300,5,-2.38,15820661110,1255598,21.02,12970,13230,12230,16400,8840,12620,12600.09,2.03,0,111747,14386,13502,12756,11872,11126,13130,11500,181,3780,500,0,10,1,35734843,4403,-8.57,2.53,12,3.51,-1437.00,4861.00,21700,20230816,-43.23,5040,20230217,144.44,20450,-39.76,20240215,6560,87.80,20240103,21700,-43.23,20230816,5080,142.52,20230224,1.71,N,047310,500,180 억,,726157,N,N,1,N,02,N
20240223,090451,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13050,430,2,3.41,3170142990,243095,4.07,12970,13230,12890,16400,8840,12620,13041.48,2.03,0,45398,14386,13502,12756,11872,11126,13130,11500,181,3780,500,0,10,1,35734843,4663,-9.08,2.68,12,0.68,-1437.00,4861.00,21700,20230816,-39.86,5040,20230217,158.93,20450,-36.19,20240215,6560,98.93,20240103,21700,-39.86,20230816,5080,156.89,20230224,1.71,N,047310,500,180 억,,726157,N,N,1,N,02,N
20240222,160443,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12620,-130,5,-1.02,76662150650,5903339,35.95,13080,13640,12010,16570,8930,12750,12986.56,1.65,0,107850,20770,16760,14480,10470,8190,15620,9330,181,3820,500,0,10,1,35734843,4510,-8.78,2.60,12,16.52,-1437.00,4861.00,21700,20230816,-41.84,5040,20230217,150.40,20450,-38.29,20240215,6560,92.38,20240103,21700,-41.84,20230816,5080,148.43,20230224,1.82,N,047310,500,180 억,,588175,N,N,1,N,02,N
20240222,150452,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12690,-60,5,-0.47,73288618370,5636894,34.33,13080,13640,12010,16570,8930,12750,13001.66,1.65,0,119604,20770,16760,14480,10470,8190,15620,9330,181,3820,500,0,10,1,35734843,4535,-8.83,2.61,12,15.77,-1437.00,4861.00,21700,20230816,-41.52,5040,20230217,151.79,20450,-37.95,20240215,6560,93.45,20240103,21700,-41.52,20230816,5080,149.80,20230224,1.82,N,047310,500,180 억,,588175,N,N,0,N,02,N
20240222,140450,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12600,-150,5,-1.18,67598967120,5179986,31.55,13080,13640,12010,16570,8930,12750,13050.11,1.65,0,119793,20770,16760,14480,10470,8190,15620,9330,181,3820,500,0,10,1,35734843,4503,-8.77,2.59,12,14.50,-1437.00,4861.00,21700,20230816,-41.94,5040,20230217,150.00,20450,-38.39,20240215,6560,92.07,20240103,21700,-41.94,20230816,5080,148.03,20230224,1.82,N,047310,500,180 억,,588175,N,N,0,N,02,N
20240222,130441,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12300,-450,5,-3.53,54211064270,4102023,24.98,13080,13640,12010,16570,8930,12750,13215.84,1.65,0,157484,20770,16760,14480,10470,8190,15620,9330,181,3820,500,0,10,1,35734843,4395,-8.56,2.53,12,11.48,-1437.00,4861.00,21700,20230816,-43.32,5040,20230217,144.05,20450,-39.85,20240215,6560,87.50,20240103,21700,-43.32,20230816,5080,142.13,20230224,1.82,N,047310,500,180 억,,588175,N,N,0,N,02,N
20240222,120448,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13300,550,2,4.31,45691775130,3430330,20.89,13080,13640,12840,16570,8930,12750,13320.16,1.65,0,116657,20770,16760,14480,10470,8190,15620,9330,181,3820,500,0,10,1,35734843,4753,-9.26,2.74,12,9.60,-1437.00,4861.00,21700,20230816,-38.71,5040,20230217,163.89,20450,-34.96,20240215,6560,102.74,20240103,21700,-38.71,20230816,5080,161.81,20230224,1.82,N,047310,500,180 억,,588175,N,N,0,N,02,N
20240222,110445,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13200,450,2,3.53,41169368470,3088962,18.81,13080,13640,12840,16570,8930,12750,13328.15,1.65,0,123420,20770,16760,14480,10470,8190,15620,9330,181,3820,500,0,10,1,35734843,4717,-9.19,2.72,12,8.64,-1437.00,4861.00,21700,20230816,-39.17,5040,20230217,161.90,20450,-35.45,20240215,6560,101.22,20240103,21700,-39.17,20230816,5080,159.84,20230224,1.82,N,047310,500,180 억,,588175,N,N,0,N,02,N
20240222,100441,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13470,720,2,5.65,33085499470,2479970,15.10,13080,13640,12840,16570,8930,12750,13341.41,1.65,0,103057,20770,16760,14480,10470,8190,15620,9330,181,3820,500,0,10,1,35734843,4813,-9.37,2.77,12,6.94,-1437.00,4861.00,21700,20230816,-37.93,5040,20230217,167.26,20450,-34.13,20240215,6560,105.34,20240103,21700,-37.93,20230816,5080,165.16,20230224,1.82,N,047310,500,180 억,,588175,N,N,0,N,02,N
20240222,090449,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13450,700,2,5.49,6370662720,479498,2.92,13080,13540,12850,16570,8930,12750,13287.61,1.65,0,40969,20770,16760,14480,10470,8190,15620,9330,181,3820,500,0,10,1,35734843,4806,-9.36,2.77,12,1.34,-1437.00,4861.00,21700,20230816,-38.02,5040,20230217,166.87,20450,-34.23,20240215,6560,105.03,20240103,21700,-38.02,20230816,5080,164.76,20230224,1.82,N,047310,500,180 억,,588175,N,N,0,N,02,N
20240221,160445,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12750,-4100,5,-24.33,264797122090,16223238,161.17,16420,18490,12200,21900,11800,16850,16328.15,1.75,0,-39328,18230,17540,16370,15680,14510,17885,16025,181,5050,500,0,10,1,35734843,4556,-8.87,2.62,12,45.40,-1437.00,4861.00,21700,20230816,-41.24,4995,20230215,155.26,20450,-37.65,20240215,6560,94.36,20240103,21700,-41.24,20230816,5080,150.98,20230224,2.00,N,047310,500,180 억,,626394,N,N,1,N,02,N
20240221,150441,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12950,-3900,5,-23.15,243956714000,14589660,144.94,16420,18490,12950,21900,11800,16850,16721.16,1.75,0,-49668,18230,17540,16370,15680,14510,17885,16025,181,5050,500,0,10,1,35734843,4628,-9.01,2.66,12,40.83,-1437.00,4861.00,21700,20230816,-40.32,4995,20230215,159.26,20450,-36.67,20240215,6560,97.41,20240103,21700,-40.32,20230816,5080,154.92,20230224,2.00,N,047310,500,180 억,,626394,Y,N,1,N,02,N
20240221,140443,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,17810,960,2,5.70,173499751250,9997566,99.32,16420,18490,15900,21900,11800,16850,17354.47,1.75,0,-33544,18230,17540,16370,15680,14510,17885,16025,181,5050,500,0,10,1,35734843,6364,-12.39,3.66,12,27.98,-1437.00,4861.00,21700,20230816,-17.93,4995,20230215,256.56,20450,-12.91,20240215,6560,171.49,20240103,21700,-17.93,20230816,5080,250.59,20230224,2.00,N,047310,500,180 억,,626394,N,N,1,N,02,N
20240221,130443,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,17930,1080,2,6.41,121517473440,7116375,70.70,16420,17930,15900,21900,11800,16850,17075.92,1.75,0,-7621,18230,17540,16370,15680,14510,17885,16025,181,5050,500,0,10,1,35734843,6407,-12.48,3.69,12,19.91,-1437.00,4861.00,21700,20230816,-17.37,4995,20230215,258.96,20450,-12.32,20240215,6560,173.32,20240103,21700,-17.37,20230816,5080,252.95,20230224,2.00,N,047310,500,180 억,,626394,N,N,1,N,02,N
20240221,120443,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16860,10,2,0.06,69953513580,4157593,41.30,16420,17530,15900,21900,11800,16850,16825.45,1.75,0,-2906,18230,17540,16370,15680,14510,17885,16025,181,5050,500,0,10,1,35734843,6025,-11.73,3.47,12,11.63,-1437.00,4861.00,21700,20230816,-22.30,4995,20230215,237.54,20450,-17.56,20240215,6560,157.01,20240103,21700,-22.30,20230816,5080,231.89,20230224,2.00,N,047310,500,180 억,,626394,N,N,1,N,02,N
20240221,110445,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16850,0,3,0.00,63152395440,3751960,37.27,16420,17530,15900,21900,11800,16850,16831.82,1.75,0,-23674,18230,17540,16370,15680,14510,17885,16025,181,5050,500,0,10,1,35734843,6021,-11.73,3.47,12,10.50,-1437.00,4861.00,21700,20230816,-22.35,4995,20230215,237.34,20450,-17.60,20240215,6560,156.86,20240103,21700,-22.35,20230816,5080,231.69,20230224,2.00,N,047310,500,180 억,,626394,N,N,1,N,02,N
20240221,100441,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16710,-140,5,-0.83,44686896240,2659149,26.42,16420,17530,15900,21900,11800,16850,16804.87,1.75,0,-21501,18230,17540,16370,15680,14510,17885,16025,181,5050,500,0,10,1,35734843,5971,-11.63,3.44,12,7.44,-1437.00,4861.00,21700,20230816,-23.00,4995,20230215,234.53,20450,-18.29,20240215,6560,154.73,20240103,21700,-23.00,20230816,5080,228.94,20230224,2.00,N,047310,500,180 억,,626394,N,N,1,N,02,N
20240221,090441,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16570,-280,5,-1.66,5220883220,317474,3.15,16420,16680,15900,21900,11800,16850,16438.13,1.75,0,40612,18230,17540,16370,15680,14510,17885,16025,181,5050,500,0,10,1,35734843,5921,-11.53,3.41,12,0.89,-1437.00,4861.00,21700,20230816,-23.64,4995,20230215,231.73,20450,-18.97,20240215,6560,152.59,20240103,21700,-23.64,20230816,5080,226.18,20230224,2.00,N,047310,500,180 억,,626394,N,N,1,N,02,N
20240220,160436,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16850,1480,2,9.63,160345606880,9911270,124.19,16100,17060,15200,19980,10760,15370,16176.05,1.77,0,-6721,17416,16392,15346,14322,13276,16905,14835,181,4610,500,0,10,1,35734843,6021,-11.73,3.47,12,27.74,-1437.00,4861.00,21700,20230816,-22.35,4995,20230215,237.34,20450,-17.60,20240215,6560,156.86,20240103,21700,-22.35,20230816,5080,231.69,20230224,2.17,N,047310,500,180 억,,633107,N,N,1,N,02,N
20240220,150439,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16320,950,2,6.18,140296590430,8713576,109.19,16100,16950,15200,19980,10760,15370,16101.31,1.77,0,-49917,17416,16392,15346,14322,13276,16905,14835,181,4610,500,0,10,1,35734843,5832,-11.36,3.36,12,24.38,-1437.00,4861.00,21700,20230816,-24.79,4995,20230215,226.73,20450,-20.20,20240215,6560,148.78,20240103,21700,-24.79,20230816,5080,221.26,20230224,2.17,N,047310,500,180 억,,633107,N,N,1,N,02,N
20240220,140439,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16430,1060,2,6.90,90914915160,5725949,71.75,16100,16630,15200,19980,10760,15370,15878.11,1.77,0,-11443,17416,16392,15346,14322,13276,16905,14835,181,4610,500,0,10,1,35734843,5871,-11.43,3.38,12,16.02,-1437.00,4861.00,21700,20230816,-24.29,4995,20230215,228.93,20450,-19.66,20240215,6560,150.46,20240103,21700,-24.29,20230816,5080,223.43,20230224,2.17,N,047310,500,180 억,,633107,N,N,1,N,02,N
20240220,130441,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,15450,80,2,0.52,66184238460,4165342,52.19,16100,16630,15200,19980,10760,15370,15889.84,1.77,0,-34371,17416,16392,15346,14322,13276,16905,14835,181,4610,500,0,10,1,35734843,5521,-10.75,3.18,12,11.66,-1437.00,4861.00,21700,20230816,-28.80,4995,20230215,209.31,20450,-24.45,20240215,6560,135.52,20240103,21700,-28.80,20230816,5080,204.13,20230224,2.17,N,047310,500,180 억,,633107,N,N,1,N,02,N
20240220,120437,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,15550,180,2,1.17,51873458750,3243454,40.64,16100,16630,15470,19980,10760,15370,15994.16,1.77,0,3672,17416,16392,15346,14322,13276,16905,14835,181,4610,500,0,10,1,35734843,5557,-10.82,3.20,12,9.08,-1437.00,4861.00,21700,20230816,-28.34,4995,20230215,211.31,20450,-23.96,20240215,6560,137.04,20240103,21700,-28.34,20230816,5080,206.10,20230224,2.17,N,047310,500,180 억,,633107,N,N,1,N,02,N
20240220,110437,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,15980,610,2,3.97,37282934150,2317886,29.04,16100,16630,15710,19980,10760,15370,16086.31,1.77,0,75941,17416,16392,15346,14322,13276,16905,14835,181,4610,500,0,10,1,35734843,5710,-11.12,3.29,12,6.49,-1437.00,4861.00,21700,20230816,-26.36,4995,20230215,219.92,20450,-21.86,20240215,6560,143.60,20240103,21700,-26.36,20230816,5080,214.57,20230224,2.17,N,047310,500,180 억,,633107,N,N,1,N,02,N
20240220,100429,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,15890,520,2,3.38,27966966430,1733426,21.72,16100,16630,15710,19980,10760,15370,16135.96,1.77,0,-14749,17416,16392,15346,14322,13276,16905,14835,181,4610,500,0,10,1,35734843,5678,-11.06,3.27,12,4.85,-1437.00,4861.00,21700,20230816,-26.77,4995,20230215,218.12,20450,-22.30,20240215,6560,142.23,20240103,21700,-26.77,20230816,5080,212.80,20230224,2.17,N,047310,500,180 억,,633107,N,N,1,N,02,N
20240220,090439,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16250,880,2,5.73,9082649060,556912,6.98,16100,16630,16010,19980,10760,15370,16316.76,1.77,0,-44228,17416,16392,15346,14322,13276,16905,14835,181,4610,500,0,10,1,35734843,5807,-11.31,3.34,12,1.56,-1437.00,4861.00,21700,20230816,-25.12,4995,20230215,225.33,20450,-20.54,20240215,6560,147.71,20240103,21700,-25.12,20230816,5080,219.88,20230224,2.17,N,047310,500,180 억,,633107,N,N,1,N,02,N
20240219,160439,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,15370,-1670,5,-9.80,121227652550,7916848,77.15,15150,16370,14300,22150,11930,17040,15312.43,1.77,0,-9727,20706,18872,17936,16102,15166,18405,15635,181,5110,500,0,10,1,35734843,5492,-10.70,3.16,12,22.15,-1437.00,4861.00,21700,20230816,-29.17,4910,20230213,213.03,20450,-24.84,20240215,6560,134.30,20240103,21700,-29.17,20230816,5080,202.56,20230224,2.55,N,047310,500,180 억,,633933,N,N,1,N,02,N
20240219,150442,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,15310,-1730,5,-10.15,118097090650,7713277,75.17,15150,16370,14300,22150,11930,17040,15310.72,1.77,0,-12951,20706,18872,17936,16102,15166,18405,15635,181,5110,500,0,10,1,35734843,5471,-10.65,3.15,12,21.58,-1437.00,4861.00,21700,20230816,-29.45,4910,20230213,211.81,20450,-25.13,20240215,6560,133.38,20240103,21700,-29.45,20230816,5080,201.38,20230224,2.55,N,047310,500,180 억,,633933,N,N,0,N,02,N
20240219,140441,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,15680,-1360,5,-7.98,103591246360,6764124,65.92,15150,16370,14300,22150,11930,17040,15314.62,1.77,0,-31554,20706,18872,17936,16102,15166,18405,15635,181,5110,500,0,10,1,35734843,5603,-10.91,3.23,12,18.93,-1437.00,4861.00,21700,20230816,-27.74,4910,20230213,219.35,20450,-23.33,20240215,6560,139.02,20240103,21700,-27.74,20230816,5080,208.66,20230224,2.55,N,047310,500,180 억,,633933,N,N,0,N,02,N
20240219,130441,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,15840,-1200,5,-7.04,94409684500,6187907,60.30,15150,16370,14300,22150,11930,17040,15256.92,1.77,0,-29362,20706,18872,17936,16102,15166,18405,15635,181,5110,500,0,10,1,35734843,5660,-11.02,3.26,12,17.32,-1437.00,4861.00,21700,20230816,-27.00,4910,20230213,222.61,20450,-22.54,20240215,6560,141.46,20240103,21700,-27.00,20230816,5080,211.81,20230224,2.55,N,047310,500,180 억,,633933,N,N,0,N,02,N
20240219,120440,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,15440,-1600,5,-9.39,77610796920,5132920,50.02,15150,15930,14300,22150,11930,17040,15119.94,1.77,0,-34556,20706,18872,17936,16102,15166,18405,15635,181,5110,500,0,10,1,35734843,5517,-10.74,3.18,12,14.36,-1437.00,4861.00,21700,20230816,-28.85,4910,20230213,214.46,20450,-24.50,20240215,6560,135.37,20240103,21700,-28.85,20230816,5080,203.94,20230224,2.55,N,047310,500,180 억,,633933,N,N,0,N,02,N
20240219,110439,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,15650,-1390,5,-8.16,70397387190,4667792,45.49,15150,15930,14300,22150,11930,17040,15081.22,1.77,0,-33148,20706,18872,17936,16102,15166,18405,15635,181,5110,500,0,10,1,35734843,5593,-10.89,3.22,12,13.06,-1437.00,4861.00,21700,20230816,-27.88,4910,20230213,218.74,20450,-23.47,20240215,6560,138.57,20240103,21700,-27.88,20230816,5080,208.07,20230224,2.55,N,047310,500,180 억,,633933,N,N,0,N,02,N
20240219,100436,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14620,-2420,5,-14.20,44320694640,2978901,29.03,15150,15500,14300,22150,11930,17040,14877.69,1.77,0,-19753,20706,18872,17936,16102,15166,18405,15635,181,5110,500,0,10,1,35734843,5224,-10.17,3.01,12,8.34,-1437.00,4861.00,21700,20230816,-32.63,4910,20230213,197.76,20450,-28.51,20240215,6560,122.87,20240103,21700,-32.63,20230816,5080,187.80,20230224,2.55,N,047310,500,180 억,,633933,N,N,0,N,02,N
20240219,090438,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14550,-2490,5,-14.61,6620084240,439185,4.28,15150,15500,14400,22150,11930,17040,15070.37,1.77,0,23440,20706,18872,17936,16102,15166,18405,15635,181,5110,500,0,10,1,35734843,5199,-10.13,2.99,12,1.23,-1437.00,4861.00,21700,20230816,-32.95,4910,20230213,196.33,20450,-28.85,20240215,6560,121.80,20240103,21700,-32.95,20230816,5080,186.42,20230224,2.55,N,047310,500,180 억,,633933,N,N,0,N,02,N
20240216,160435,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,17040,-2060,5,-10.79,184940576060,10142257,51.57,18080,19770,17000,24800,13370,19100,18235.73,2.04,0,-90923,22660,20880,18670,16890,14680,21770,17780,181,5700,500,0,10,1,35734843,6089,-11.86,3.51,12,28.38,-1437.00,4861.00,21700,20230816,-21.47,4910,20230213,247.05,20450,-16.67,20240215,6560,159.76,20240103,21700,-21.47,20230816,5040,238.10,20230217,2.96,N,047310,500,180 억,,730213,N,N,0,N,02,N
20240216,150437,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,17280,-1820,5,-9.53,176390452340,9645219,49.04,18080,19770,17000,24800,13370,19100,18287.82,2.04,0,-109528,22660,20880,18670,16890,14680,21770,17780,181,5700,500,0,10,1,35734843,6175,-12.03,3.55,12,26.99,-1437.00,4861.00,21700,20230816,-20.37,4910,20230213,251.93,20450,-15.50,20240215,6560,163.41,20240103,21700,-20.37,20230816,5040,242.86,20230217,2.96,N,047310,500,180 억,,730213,N,N,0,N,02,N
20240216,140440,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,18190,-910,5,-4.76,160910996510,8772434,44.60,18080,19770,17000,24800,13370,19100,18342.75,2.04,0,-134883,22660,20880,18670,16890,14680,21770,17780,181,5700,500,0,10,1,35734843,6500,-12.66,3.74,12,24.55,-1437.00,4861.00,21700,20230816,-16.18,4910,20230213,270.47,20450,-11.05,20240215,6560,177.29,20240103,21700,-16.18,20230816,5040,260.91,20230217,2.96,N,047310,500,180 억,,730213,N,N,0,N,02,N
20240216,130435,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,18680,-420,5,-2.20,148661550520,8108528,41.23,18080,19770,17000,24800,13370,19100,18333.92,2.04,0,-137190,22660,20880,18670,16890,14680,21770,17780,181,5700,500,0,10,1,35734843,6675,-13.00,3.84,12,22.69,-1437.00,4861.00,21700,20230816,-13.92,4910,20230213,280.45,20450,-8.66,20240215,6560,184.76,20240103,21700,-13.92,20230816,5040,270.63,20230217,2.96,N,047310,500,180 억,,730213,N,N,0,N,02,N
20240216,120438,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,17930,-1170,5,-6.13,78172200650,4411210,22.43,18080,18480,17000,24800,13370,19100,17721.09,2.04,0,-148579,22660,20880,18670,16890,14680,21770,17780,181,5700,500,0,10,1,35734843,6407,-12.48,3.69,12,12.34,-1437.00,4861.00,21700,20230816,-17.37,4910,20230213,265.17,20450,-12.32,20240215,6560,173.32,20240103,21700,-17.37,20230816,5040,255.75,20230217,2.96,N,047310,500,180 억,,730213,N,N,0,N,02,N
20240216,110438,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,17190,-1910,5,-10.00,55804499940,3162399,16.08,18080,18480,17000,24800,13370,19100,17646.01,2.04,0,-101387,22660,20880,18670,16890,14680,21770,17780,181,5700,500,0,10,1,35734843,6143,-11.96,3.54,12,8.85,-1437.00,4861.00,21700,20230816,-20.78,4910,20230213,250.10,20450,-15.94,20240215,6560,162.04,20240103,21700,-20.78,20230816,5040,241.07,20230217,2.96,N,047310,500,180 억,,730213,N,N,0,N,02,N
20240216,100435,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,17530,-1570,5,-8.22,40972516740,2300450,11.70,18080,18480,17360,24800,13370,19100,17810.35,2.04,0,-91015,22660,20880,18670,16890,14680,21770,17780,181,5700,500,0,10,1,35734843,6264,-12.20,3.61,12,6.44,-1437.00,4861.00,21700,20230816,-19.22,4910,20230213,257.03,20450,-14.28,20240215,6560,167.23,20240103,21700,-19.22,20230816,5040,247.82,20230217,2.96,N,047310,500,180 억,,730213,N,N,0,N,02,N
20240216,090431,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,18440,-660,5,-3.46,8287060670,463188,2.35,18080,18450,17400,24800,13370,19100,17889.94,2.04,0,-57426,22660,20880,18670,16890,14680,21770,17780,181,5700,500,0,10,1,35734843,6590,-12.83,3.79,12,1.30,-1437.00,4861.00,21700,20230816,-15.02,4910,20230213,275.56,20450,-9.83,20240215,6560,181.10,20240103,21700,-15.02,20230816,5040,265.87,20230217,2.96,N,047310,500,180 억,,730213,N,N,0,N,02,N
20240215,160434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19100,2460,2,14.78,376694786640,19543617,194.08,16980,20450,16460,21600,11650,16640,19275.18,1.76,0,105693,18513,17576,16563,15626,14613,17070,15120,181,4960,500,10310,10,1,35734843,6825,-13.29,3.93,12,54.69,-1437.00,4861.00,21700,20230816,-11.98,4910,20230213,289.00,20450,-6.60,20240215,6560,191.16,20240103,21700,-11.98,20230816,4995,282.38,20230215,2.96,N,047310,500,180 억,,629002,N,N,0,N,00,N
20240215,150437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,18740,2100,2,12.62,359226647390,18619377,184.90,16980,20450,16460,21600,11650,16640,19293.70,1.76,0,29008,18513,17576,16563,15626,14613,17070,15120,181,4960,500,10310,10,1,35734843,6697,-13.04,3.86,12,52.10,-1437.00,4861.00,21700,20230816,-13.64,4910,20230213,281.67,20450,-8.36,20240215,6560,185.67,20240103,21700,-13.64,20230816,4995,275.18,20230215,2.96,N,047310,500,180 억,,629002,N,N,0,N,00,N
20240215,140434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19530,2890,2,17.37,336260149510,17426186,173.05,16980,20450,16460,21600,11650,16640,19296.83,1.76,0,-17731,18513,17576,16563,15626,14613,17070,15120,181,4960,500,10310,10,1,35734843,6979,-13.59,4.02,12,48.77,-1437.00,4861.00,21700,20230816,-10.00,4910,20230213,297.76,20450,-4.50,20240215,6560,197.71,20240103,21700,-10.00,20230816,4995,290.99,20230215,2.96,N,047310,500,180 억,,629002,N,N,0,N,00,N
20240215,130431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19780,3140,2,18.87,315395542800,16358061,162.45,16980,20450,16460,21600,11650,16640,19281.35,1.76,0,-34635,18513,17576,16563,15626,14613,17070,15120,181,4960,500,10310,10,1,35734843,7068,-13.76,4.07,12,45.78,-1437.00,4861.00,21700,20230816,-8.85,4910,20230213,302.85,20450,-3.28,20240215,6560,201.52,20240103,21700,-8.85,20230816,4995,296.00,20230215,2.96,N,047310,500,180 억,,629002,N,N,0,N,00,N
20240215,120435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19860,3220,2,19.35,274052099130,14277179,141.78,16980,20450,16460,21600,11650,16640,19195.79,1.76,0,43559,18513,17576,16563,15626,14613,17070,15120,181,4960,500,10310,10,1,35734843,7097,-13.82,4.09,12,39.95,-1437.00,4861.00,21700,20230816,-8.48,4910,20230213,304.48,20450,-2.89,20240215,6560,202.74,20240103,21700,-8.48,20230816,4995,297.60,20230215,2.96,N,047310,500,180 억,,629002,N,N,0,N,00,N
20240215,110432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19080,2440,2,14.66,238153265080,12429467,123.43,16980,20450,16460,21600,11650,16640,19161.14,1.76,0,13042,18513,17576,16563,15626,14613,17070,15120,181,4960,500,10310,10,1,35734843,6818,-13.28,3.93,12,34.78,-1437.00,4861.00,21700,20230816,-12.07,4910,20230213,288.59,20450,-6.70,20240215,6560,190.85,20240103,21700,-12.07,20230816,4995,281.98,20230215,2.96,N,047310,500,180 억,,629002,N,N,0,N,00,N
20240215,100430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19730,3090,2,18.57,194533420710,10166473,100.96,16980,20450,16460,21600,11650,16640,19135.72,1.76,0,1679,18513,17576,16563,15626,14613,17070,15120,181,4960,500,10310,10,1,35734843,7050,-13.73,4.06,12,28.45,-1437.00,4861.00,21700,20230816,-9.08,4910,20230213,301.83,20450,-3.52,20240215,6560,200.76,20240103,21700,-9.08,20230816,4995,294.99,20230215,2.96,N,047310,500,180 억,,629002,N,N,0,N,00,N
20240215,090430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16510,-130,5,-0.78,8367201160,495897,4.92,16980,17160,16500,21600,11650,16640,16874.63,1.76,0,-12713,18513,17576,16563,15626,14613,17070,15120,181,4960,500,10310,10,1,35734843,5900,-11.49,3.40,12,1.39,-1437.00,4861.00,21700,20230816,-23.92,4910,20230213,236.25,17500,-5.66,20240214,6560,151.68,20240103,21700,-23.92,20230816,4995,230.53,20230215,2.96,N,047310,500,180 억,,629002,N,N,0,N,00,N
20240214,160428,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16640,-260,5,-1.54,162976608340,9880967,59.32,17100,17500,15550,21950,11830,16900,16492.57,3.49,0,-685503,18906,17902,16356,15352,13806,18405,15855,181,5050,500,10470,10,1,35734843,5946,-11.58,3.42,12,27.65,-1437.00,4861.00,21700,20230816,-23.32,4910,20230213,238.90,17500,-4.91,20240214,6560,153.66,20240103,21700,-23.32,20230816,4995,233.13,20230215,2.80,N,047310,500,180 억,,1247067,N,N,1,N,01,N
20240214,150429,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16240,-660,5,-3.91,150104161840,9102607,54.65,17100,17500,15550,21950,11830,16900,16489.84,3.49,0,-644293,18906,17902,16356,15352,13806,18405,15855,181,5050,500,10470,10,1,35734843,5803,-11.30,3.34,12,25.47,-1437.00,4861.00,21700,20230816,-25.16,4910,20230213,230.75,17500,-7.20,20240214,6560,147.56,20240103,21700,-25.16,20230816,4995,225.13,20230215,2.80,N,047310,500,180 억,,1247067,N,N,1,N,01,N
20240214,140427,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16110,-790,5,-4.67,141719306100,8585290,51.54,17100,17500,15550,21950,11830,16900,16506.82,3.49,0,-629008,18906,17902,16356,15352,13806,18405,15855,181,5050,500,10470,10,1,35734843,5757,-11.21,3.31,12,24.02,-1437.00,4861.00,21700,20230816,-25.76,4910,20230213,228.11,17500,-7.94,20240214,6560,145.58,20240103,21700,-25.76,20230816,4995,222.52,20230215,2.80,N,047310,500,180 억,,1247067,N,N,1,N,01,N
20240214,130430,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16320,-580,5,-3.43,134390763440,8130746,48.81,17100,17500,15550,21950,11830,16900,16528.31,3.49,0,-616316,18906,17902,16356,15352,13806,18405,15855,181,5050,500,10470,10,1,35734843,5832,-11.36,3.36,12,22.75,-1437.00,4861.00,21700,20230816,-24.79,4910,20230213,232.38,17500,-6.74,20240214,6560,148.78,20240103,21700,-24.79,20230816,4995,226.73,20230215,2.80,N,047310,500,180 억,,1247067,N,N,1,N,01,N
20240214,120425,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16480,-420,5,-2.49,118580411000,7172743,43.06,17100,17500,15550,21950,11830,16900,16531.64,3.49,0,-532577,18906,17902,16356,15352,13806,18405,15855,181,5050,500,10470,10,1,35734843,5889,-11.47,3.39,12,20.07,-1437.00,4861.00,21700,20230816,-24.06,4910,20230213,235.64,17500,-5.83,20240214,6560,151.22,20240103,21700,-24.06,20230816,4995,229.93,20230215,2.80,N,047310,500,180 억,,1247067,N,N,1,N,01,N
20240214,110431,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,15940,-960,5,-5.68,101644413230,6129128,36.80,17100,17500,15550,21950,11830,16900,16583.38,3.49,0,-436395,18906,17902,16356,15352,13806,18405,15855,181,5050,500,10470,10,1,35734843,5696,-11.09,3.28,12,17.15,-1437.00,4861.00,21700,20230816,-26.54,4910,20230213,224.64,17500,-8.91,20240214,6560,142.99,20240103,21700,-26.54,20230816,4995,219.12,20230215,2.80,N,047310,500,180 억,,1247067,N,N,1,N,01,N
20240214,090423,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16680,-220,5,-1.30,9290706750,552550,3.32,17100,17110,16410,21950,11830,16900,16812.85,3.49,0,-91208,18906,17902,16356,15352,13806,18405,15855,181,5050,500,10470,10,1,35734843,5961,-11.61,3.43,12,1.55,-1437.00,4861.00,21700,20230816,-23.13,4910,20230213,239.71,17360,-3.92,20240213,6560,154.27,20240103,21700,-23.13,20230816,4995,233.93,20230215,2.80,N,047310,500,180 억,,1247067,N,N,1,N,01,N
20240213,160424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16900,2010,2,13.50,272116031390,16473528,72.17,15450,17360,14810,19350,10430,14890,16517.74,2.89,0,213337,17876,16382,15006,13512,12136,17130,14260,181,4460,500,9230,10,1,35734843,6039,-11.76,3.48,12,46.10,-1437.00,4861.00,21700,20230816,-22.12,4910,20230213,244.20,17360,-2.65,20240213,6560,157.62,20240103,21700,-22.12,20230816,4910,244.20,20230213,2.93,N,047310,500,180 억,,1031742,N,N,1,N,00,N
20240213,150422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16860,1970,2,13.23,260871755530,15809767,69.26,15450,17360,14810,19350,10430,14890,16500.67,2.89,0,140446,17876,16382,15006,13512,12136,17130,14260,181,4460,500,9230,10,1,35734843,6025,-11.73,3.47,12,44.24,-1437.00,4861.00,21700,20230816,-22.30,4910,20230213,243.38,17360,-2.88,20240213,6560,157.01,20240103,21700,-22.30,20230816,4910,243.38,20230213,2.93,N,047310,500,180 억,,1031742,N,N,1,N,00,N
20240213,140429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16850,1960,2,13.16,248601975050,15081484,66.07,15450,17360,14810,19350,10430,14890,16483.92,2.89,0,17627,17876,16382,15006,13512,12136,17130,14260,181,4460,500,9230,10,1,35734843,6021,-11.73,3.47,12,42.20,-1437.00,4861.00,21700,20230816,-22.35,4910,20230213,243.18,17360,-2.94,20240213,6560,156.86,20240103,21700,-22.35,20230816,4910,243.18,20230213,2.93,N,047310,500,180 억,,1031742,N,N,1,N,00,N
20240213,130424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16830,1940,2,13.03,234991577540,14272641,62.53,15450,17360,14810,19350,10430,14890,16464.48,2.89,0,-86667,17876,16382,15006,13512,12136,17130,14260,181,4460,500,9230,10,1,35734843,6014,-11.71,3.46,12,39.94,-1437.00,4861.00,21700,20230816,-22.44,4910,20230213,242.77,17360,-3.05,20240213,6560,156.55,20240103,21700,-22.44,20230816,4910,242.77,20230213,2.93,N,047310,500,180 억,,1031742,N,N,1,N,00,N
20240213,120429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,17050,2160,2,14.51,216386093380,13176584,57.73,15450,17360,14810,19350,10430,14890,16422.02,2.89,0,-69868,17876,16382,15006,13512,12136,17130,14260,181,4460,500,9230,10,1,35734843,6093,-11.86,3.51,12,36.87,-1437.00,4861.00,21700,20230816,-21.43,4910,20230213,247.25,17360,-1.79,20240213,6560,159.91,20240103,21700,-21.43,20230816,4910,247.25,20230213,2.93,N,047310,500,180 억,,1031742,N,N,1,N,00,N
20240213,110427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,17200,2310,2,15.51,175359658790,10752954,47.11,15450,17290,14810,19350,10430,14890,16308.05,2.89,0,11269,17876,16382,15006,13512,12136,17130,14260,181,4460,500,9230,10,1,35734843,6146,-11.97,3.54,12,30.09,-1437.00,4861.00,21700,20230816,-20.74,4910,20230213,250.31,17290,-0.52,20240213,6560,162.20,20240103,21700,-20.74,20230816,4910,250.31,20230213,2.93,N,047310,500,180 억,,1031742,N,N,1,N,00,N
20240213,100348,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16340,1450,2,9.74,116029315710,7187598,31.49,15450,16940,14810,19350,10430,14890,16142.99,2.89,0,-328920,17876,16382,15006,13512,12136,17130,14260,181,4460,500,9230,10,1,35734843,5839,-11.37,3.36,12,20.11,-1437.00,4861.00,21700,20230816,-24.70,4910,20230213,232.79,16940,-3.54,20240213,6560,149.09,20240103,21700,-24.70,20230816,4910,232.79,20230213,2.93,N,047310,500,180 억,,1031742,N,N,1,N,00,N