KissMeData/043200/price/prices-20230901.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
20230927,160456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,719,11,2,1.55,34640241,48666,102.12,708,730,706,920,496,708,711.79,0.52,0,5034,716,711,708,703,700,710,702,209,212,500,490,1,1,41804315,301,-6.48,1.24,12,0.12,-111.00,579.00,1088,20230213,-33.92,694,20230726,3.60,1088,-33.92,20230213,694,3.60,20230726,1088,-33.92,20230213,694,3.60,20230726,0.13,N,043200,500,209 억,,217832,N,N,0,N,00,N
20230927,150458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,725,17,2,2.40,34063311,47865,100.44,708,730,706,920,496,708,711.65,0.52,0,5024,716,711,708,703,700,710,702,209,212,500,490,1,1,41804315,303,-6.53,1.25,12,0.11,-111.00,579.00,1088,20230213,-33.36,694,20230726,4.47,1088,-33.36,20230213,694,4.47,20230726,1088,-33.36,20230213,694,4.47,20230726,0.13,N,043200,500,209 억,,217832,N,N,0,N,00,N
20230927,140458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,718,10,2,1.41,32257931,45371,95.21,708,718,706,920,496,708,710.98,0.52,0,4831,716,711,708,703,700,710,702,209,212,500,490,1,1,41804315,300,-6.47,1.24,12,0.11,-111.00,579.00,1088,20230213,-34.01,694,20230726,3.46,1088,-34.01,20230213,694,3.46,20230726,1088,-34.01,20230213,694,3.46,20230726,0.13,N,043200,500,209 억,,217832,N,N,0,N,00,N
20230927,130453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,708,0,3,0.00,20131141,28367,59.53,708,715,706,920,496,708,709.67,0.52,0,4076,716,711,708,703,700,710,702,209,212,500,490,1,1,41804315,296,-6.38,1.22,12,0.07,-111.00,579.00,1088,20230213,-34.93,694,20230726,2.02,1088,-34.93,20230213,694,2.02,20230726,1088,-34.93,20230213,694,2.02,20230726,0.13,N,043200,500,209 억,,217832,N,N,0,N,00,N
20230927,120453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,714,6,2,0.85,18403685,25926,54.40,708,715,708,920,496,708,709.85,0.52,0,3943,716,711,708,703,700,710,702,209,212,500,490,1,1,41804315,298,-6.43,1.23,12,0.06,-111.00,579.00,1088,20230213,-34.38,694,20230726,2.88,1088,-34.38,20230213,694,2.88,20230726,1088,-34.38,20230213,694,2.88,20230726,0.13,N,043200,500,209 억,,217832,N,N,0,N,00,N
20230927,110457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,713,5,2,0.71,16369046,23073,48.42,708,715,708,920,496,708,709.45,0.52,0,4140,716,711,708,703,700,710,702,209,212,500,490,1,1,41804315,298,-6.42,1.23,12,0.06,-111.00,579.00,1088,20230213,-34.47,694,20230726,2.74,1088,-34.47,20230213,694,2.74,20230726,1088,-34.47,20230213,694,2.74,20230726,0.13,N,043200,500,209 억,,217832,N,N,0,N,00,N
20230927,100453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,710,2,2,0.28,10741659,15150,31.79,708,715,708,920,496,708,709.02,0.52,0,1223,716,711,708,703,700,710,702,209,212,500,490,1,1,41804315,297,-6.40,1.23,12,0.04,-111.00,579.00,1088,20230213,-34.74,694,20230726,2.31,1088,-34.74,20230213,694,2.31,20230726,1088,-34.74,20230213,694,2.31,20230726,0.13,N,043200,500,209 억,,217832,N,N,0,N,00,N
20230927,090501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,710,2,2,0.28,7736607,10915,22.90,708,710,708,920,496,708,708.81,0.52,0,29,716,711,708,703,700,710,702,209,212,500,490,1,1,41804315,297,-6.40,1.23,12,0.03,-111.00,579.00,1088,20230213,-34.74,694,20230726,2.31,1088,-34.74,20230213,694,2.31,20230726,1088,-34.74,20230213,694,2.31,20230726,0.13,N,043200,500,209 억,,217832,N,N,0,N,00,N
20230926,160454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,708,-2,5,-0.28,33762836,47651,72.73,710,713,705,923,497,710,708.54,0.52,0,-1197,722,716,710,704,698,713,701,209,213,500,490,1,1,41804315,296,-6.38,1.22,12,0.11,-111.00,579.00,1088,20230213,-34.93,694,20230726,2.02,1088,-34.93,20230213,694,2.02,20230726,1088,-34.93,20230213,694,2.02,20230726,0.13,N,043200,500,209 억,,219029,N,N,0,N,00,N
20230926,150456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,710,0,3,0.00,31233461,44087,67.29,710,713,705,923,497,710,708.45,0.52,0,-1197,722,716,710,704,698,713,701,209,213,500,490,1,1,41804315,297,-6.40,1.23,12,0.11,-111.00,579.00,1088,20230213,-34.74,694,20230726,2.31,1088,-34.74,20230213,694,2.31,20230726,1088,-34.74,20230213,694,2.31,20230726,0.13,N,043200,500,209 억,,219029,N,N,0,N,00,N
20230926,140450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,706,-4,5,-0.56,25586423,36132,55.15,710,713,705,923,497,710,708.14,0.52,0,-1197,722,716,710,704,698,713,701,209,213,500,490,1,1,41804315,295,-6.36,1.22,12,0.09,-111.00,579.00,1088,20230213,-35.11,694,20230726,1.73,1088,-35.11,20230213,694,1.73,20230726,1088,-35.11,20230213,694,1.73,20230726,0.13,N,043200,500,209 억,,219029,N,N,0,N,00,N
20230926,130451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,705,-5,5,-0.70,23571310,33280,50.79,710,713,705,923,497,710,708.27,0.52,0,-1358,722,716,710,704,698,713,701,209,213,500,490,1,1,41804315,295,-6.35,1.22,12,0.08,-111.00,579.00,1088,20230213,-35.20,694,20230726,1.59,1088,-35.20,20230213,694,1.59,20230726,1088,-35.20,20230213,694,1.59,20230726,0.13,N,043200,500,209 억,,219029,N,N,0,N,00,N
20230926,120453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,712,2,2,0.28,17678030,24981,38.13,710,712,705,923,497,710,707.66,0.52,0,503,722,716,710,704,698,713,701,209,213,500,490,1,1,41804315,298,-6.41,1.23,12,0.06,-111.00,579.00,1088,20230213,-34.56,694,20230726,2.59,1088,-34.56,20230213,694,2.59,20230726,1088,-34.56,20230213,694,2.59,20230726,0.13,N,043200,500,209 억,,219029,N,N,0,N,00,N
20230926,110452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,708,-2,5,-0.28,14693943,20767,31.70,710,710,705,923,497,710,707.56,0.52,0,558,722,716,710,704,698,713,701,209,213,500,490,1,1,41804315,296,-6.38,1.22,12,0.05,-111.00,579.00,1088,20230213,-34.93,694,20230726,2.02,1088,-34.93,20230213,694,2.02,20230726,1088,-34.93,20230213,694,2.02,20230726,0.13,N,043200,500,209 억,,219029,N,N,0,N,00,N
20230926,100451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,708,-2,5,-0.28,8062565,11377,17.36,710,710,706,923,497,710,708.67,0.52,0,614,722,716,710,704,698,713,701,209,213,500,490,1,1,41804315,296,-6.38,1.22,12,0.03,-111.00,579.00,1088,20230213,-34.93,694,20230726,2.02,1088,-34.93,20230213,694,2.02,20230726,1088,-34.93,20230213,694,2.02,20230726,0.13,N,043200,500,209 억,,219029,N,N,0,N,00,N
20230926,090452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,707,-3,5,-0.42,4210482,5932,9.05,710,710,707,923,497,710,709.79,0.52,0,305,722,716,710,704,698,713,701,209,213,500,490,1,1,41804315,296,-6.37,1.22,12,0.01,-111.00,579.00,1088,20230213,-35.02,694,20230726,1.87,1088,-35.02,20230213,694,1.87,20230726,1088,-35.02,20230213,694,1.87,20230726,0.13,N,043200,500,209 억,,219029,N,N,0,N,00,N
20230925,160452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,710,-6,5,-0.84,46539782,65441,64.64,716,716,704,930,502,716,711.17,0.54,0,-4840,738,726,714,702,690,721,697,209,214,500,500,1,1,41804315,297,-6.40,1.23,12,0.16,-111.00,579.00,1088,20230213,-34.74,694,20230726,2.31,1088,-34.74,20230213,694,2.31,20230726,1088,-34.74,20230213,694,2.31,20230726,0.13,N,043200,500,209 억,,223794,N,N,0,N,00,N
20230925,150455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,710,-6,5,-0.84,44701485,62853,62.09,716,716,704,930,502,716,711.21,0.54,0,-4667,738,726,714,702,690,721,697,209,214,500,500,1,1,41804315,297,-6.40,1.23,12,0.15,-111.00,579.00,1088,20230213,-34.74,694,20230726,2.31,1088,-34.74,20230213,694,2.31,20230726,1088,-34.74,20230213,694,2.31,20230726,0.13,N,043200,500,209 억,,223794,N,N,0,N,00,N
20230925,140447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,715,-1,5,-0.14,41296354,58079,57.37,716,716,704,930,502,716,711.04,0.54,0,-4656,738,726,714,702,690,721,697,209,214,500,500,1,1,41804315,299,-6.44,1.23,12,0.14,-111.00,579.00,1088,20230213,-34.28,694,20230726,3.03,1088,-34.28,20230213,694,3.03,20230726,1088,-34.28,20230213,694,3.03,20230726,0.13,N,043200,500,209 억,,223794,N,N,0,N,00,N
20230925,130449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,716,0,3,0.00,40065212,56348,55.66,716,716,704,930,502,716,711.03,0.54,0,-4656,738,726,714,702,690,721,697,209,214,500,500,1,1,41804315,299,-6.45,1.24,12,0.13,-111.00,579.00,1088,20230213,-34.19,694,20230726,3.17,1088,-34.19,20230213,694,3.17,20230726,1088,-34.19,20230213,694,3.17,20230726,0.13,N,043200,500,209 억,,223794,N,N,0,N,00,N
20230925,120453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,713,-3,5,-0.42,21650687,30489,30.12,716,716,704,930,502,716,710.11,0.54,0,-4200,738,726,714,702,690,721,697,209,214,500,500,1,1,41804315,298,-6.42,1.23,12,0.07,-111.00,579.00,1088,20230213,-34.47,694,20230726,2.74,1088,-34.47,20230213,694,2.74,20230726,1088,-34.47,20230213,694,2.74,20230726,0.13,N,043200,500,209 억,,223794,N,N,0,N,00,N
20230925,110449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,713,-3,5,-0.42,10819539,15197,15.01,716,716,705,930,502,716,711.95,0.54,0,-4185,738,726,714,702,690,721,697,209,214,500,500,1,1,41804315,298,-6.42,1.23,12,0.04,-111.00,579.00,1088,20230213,-34.47,694,20230726,2.74,1088,-34.47,20230213,694,2.74,20230726,1088,-34.47,20230213,694,2.74,20230726,0.13,N,043200,500,209 억,,223794,N,N,0,N,00,N
20230925,100450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,715,-1,5,-0.14,6216605,8714,8.61,716,716,710,930,502,716,713.40,0.54,0,-4133,738,726,714,702,690,721,697,209,214,500,500,1,1,41804315,299,-6.44,1.23,12,0.02,-111.00,579.00,1088,20230213,-34.28,694,20230726,3.03,1088,-34.28,20230213,694,3.03,20230726,1088,-34.28,20230213,694,3.03,20230726,0.13,N,043200,500,209 억,,223794,N,N,0,N,00,N
20230925,090450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,713,-3,5,-0.42,1127069,1575,1.56,716,716,712,930,502,716,715.60,0.54,0,-125,738,726,714,702,690,721,697,209,214,500,500,1,1,41804315,298,-6.42,1.23,12,0.00,-111.00,579.00,1088,20230213,-34.47,694,20230726,2.74,1088,-34.47,20230213,694,2.74,20230726,1088,-34.47,20230213,694,2.74,20230726,0.13,N,043200,500,209 억,,223794,N,N,0,N,00,N
20230922,160505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,716,-10,5,-1.38,72064675,101224,126.27,726,726,702,943,509,726,711.93,0.53,0,2015,742,734,726,718,710,730,714,209,217,500,500,1,1,41804315,299,-6.45,1.24,12,0.24,-111.00,579.00,1088,20230213,-34.19,694,20230726,3.17,1088,-34.19,20230213,694,3.17,20230726,1088,-34.19,20230213,694,3.17,20230726,0.13,N,043200,500,209 억,,221779,N,N,0,N,00,N
20230922,150501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,710,-16,5,-2.20,67128106,94271,117.59,726,726,702,943,509,726,712.08,0.53,0,1651,742,734,726,718,710,730,714,209,217,500,500,1,1,41804315,297,-6.40,1.23,12,0.23,-111.00,579.00,1088,20230213,-34.74,694,20230726,2.31,1088,-34.74,20230213,694,2.31,20230726,1088,-34.74,20230213,694,2.31,20230726,0.13,N,043200,500,209 억,,221779,N,N,0,N,00,N
20230922,140503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,723,-3,5,-0.41,62809285,88194,110.01,726,726,702,943,509,726,712.17,0.53,0,861,742,734,726,718,710,730,714,209,217,500,500,1,1,41804315,302,-6.51,1.25,12,0.21,-111.00,579.00,1088,20230213,-33.55,694,20230726,4.18,1088,-33.55,20230213,694,4.18,20230726,1088,-33.55,20230213,694,4.18,20230726,0.13,N,043200,500,209 억,,221779,N,N,0,N,00,N
20230922,130436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,721,-5,5,-0.69,59047838,82968,103.50,726,726,702,943,509,726,711.69,0.53,0,1902,742,734,726,718,710,730,714,209,217,500,500,1,1,41804315,301,-6.50,1.25,12,0.20,-111.00,579.00,1088,20230213,-33.73,694,20230726,3.89,1088,-33.73,20230213,694,3.89,20230726,1088,-33.73,20230213,694,3.89,20230726,0.13,N,043200,500,209 억,,221779,N,N,0,N,00,N
20230922,120432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,720,-6,5,-0.83,57209726,80417,100.31,726,726,702,943,509,726,711.41,0.53,0,2883,742,734,726,718,710,730,714,209,217,500,500,1,1,41804315,301,-6.49,1.24,12,0.19,-111.00,579.00,1088,20230213,-33.82,694,20230726,3.75,1088,-33.82,20230213,694,3.75,20230726,1088,-33.82,20230213,694,3.75,20230726,0.13,N,043200,500,209 억,,221779,N,N,0,N,00,N
20230922,110432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,720,-6,5,-0.83,55829640,78500,97.92,726,726,702,943,509,726,711.21,0.53,0,2909,742,734,726,718,710,730,714,209,217,500,500,1,1,41804315,301,-6.49,1.24,12,0.19,-111.00,579.00,1088,20230213,-33.82,694,20230726,3.75,1088,-33.82,20230213,694,3.75,20230726,1088,-33.82,20230213,694,3.75,20230726,0.13,N,043200,500,209 억,,221779,N,N,0,N,00,N
20230922,100432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,713,-13,5,-1.79,25713059,35920,44.81,726,726,708,943,509,726,715.84,0.53,0,-172,742,734,726,718,710,730,714,209,217,500,500,1,1,41804315,298,-6.42,1.23,12,0.09,-111.00,579.00,1088,20230213,-34.47,694,20230726,2.74,1088,-34.47,20230213,694,2.74,20230726,1088,-34.47,20230213,694,2.74,20230726,0.13,N,043200,500,209 억,,221779,N,N,0,N,00,N
20230922,090427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,722,-4,5,-0.55,5597943,7737,9.65,726,726,719,943,509,726,723.53,0.53,0,503,742,734,726,718,710,730,714,209,217,500,500,1,1,41804315,302,-6.50,1.25,12,0.02,-111.00,579.00,1088,20230213,-33.64,694,20230726,4.03,1088,-33.64,20230213,694,4.03,20230726,1088,-33.64,20230213,694,4.03,20230726,0.13,N,043200,500,209 억,,221779,N,N,0,N,00,N
20230921,160434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,726,-8,5,-1.09,57930784,80151,199.52,734,734,718,954,514,734,722.77,0.56,0,-14170,748,740,734,726,720,745,731,209,220,500,510,1,1,41804315,303,-6.54,1.25,12,0.19,-111.00,579.00,1088,20230213,-33.27,694,20230726,4.61,1088,-33.27,20230213,694,4.61,20230726,1088,-33.27,20230213,694,4.61,20230726,0.13,N,043200,500,209 억,,235949,N,N,0,N,00,N
20230921,150428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,723,-11,5,-1.50,50994620,70508,175.52,734,734,718,954,514,734,723.25,0.56,0,-14081,748,740,734,726,720,745,731,209,220,500,510,1,1,41804315,302,-6.51,1.25,12,0.17,-111.00,579.00,1088,20230213,-33.55,694,20230726,4.18,1088,-33.55,20230213,694,4.18,20230726,1088,-33.55,20230213,694,4.18,20230726,0.13,N,043200,500,209 억,,235949,N,N,0,N,00,N
20230921,140431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,721,-13,5,-1.77,48180560,66609,165.81,734,734,718,954,514,734,723.33,0.56,0,-10587,748,740,734,726,720,745,731,209,220,500,510,1,1,41804315,301,-6.50,1.25,12,0.16,-111.00,579.00,1088,20230213,-33.73,694,20230726,3.89,1088,-33.73,20230213,694,3.89,20230726,1088,-33.73,20230213,694,3.89,20230726,0.13,N,043200,500,209 억,,235949,N,N,0,N,00,N
20230921,130426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,719,-15,5,-2.04,44661307,61719,153.64,734,734,718,954,514,734,723.62,0.56,0,-10379,748,740,734,726,720,745,731,209,220,500,510,1,1,41804315,301,-6.48,1.24,12,0.15,-111.00,579.00,1088,20230213,-33.92,694,20230726,3.60,1088,-33.92,20230213,694,3.60,20230726,1088,-33.92,20230213,694,3.60,20230726,0.13,N,043200,500,209 억,,235949,N,N,0,N,00,N
20230921,120424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,728,-6,5,-0.82,41384801,57165,142.30,734,734,720,954,514,734,723.95,0.56,0,-10064,748,740,734,726,720,745,731,209,220,500,510,1,1,41804315,304,-6.56,1.26,12,0.14,-111.00,579.00,1088,20230213,-33.09,694,20230726,4.90,1088,-33.09,20230213,694,4.90,20230726,1088,-33.09,20230213,694,4.90,20230726,0.13,N,043200,500,209 억,,235949,N,N,0,N,00,N
20230921,110434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,730,-4,5,-0.54,39916518,55144,137.27,734,734,720,954,514,734,723.86,0.56,0,-8090,748,740,734,726,720,745,731,209,220,500,510,1,1,41804315,305,-6.58,1.26,12,0.13,-111.00,579.00,1088,20230213,-32.90,694,20230726,5.19,1088,-32.90,20230213,694,5.19,20230726,1088,-32.90,20230213,694,5.19,20230726,0.13,N,043200,500,209 억,,235949,N,N,0,N,00,N
20230921,100427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,724,-10,5,-1.36,15012778,20699,51.53,734,734,720,954,514,734,725.29,0.56,0,318,748,740,734,726,720,745,731,209,220,500,510,1,1,41804315,303,-6.52,1.25,12,0.05,-111.00,579.00,1088,20230213,-33.46,694,20230726,4.32,1088,-33.46,20230213,694,4.32,20230726,1088,-33.46,20230213,694,4.32,20230726,0.13,N,043200,500,209 억,,235949,N,N,0,N,00,N
20230921,090432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,734,0,3,0.00,1488462,2039,5.08,734,734,720,954,514,734,730.00,0.56,0,-94,748,740,734,726,720,745,731,209,220,500,510,1,1,41804315,307,-6.61,1.27,12,0.00,-111.00,579.00,1088,20230213,-32.54,694,20230726,5.76,1088,-32.54,20230213,694,5.76,20230726,1088,-32.54,20230213,694,5.76,20230726,0.13,N,043200,500,209 억,,235949,N,N,0,N,00,N
20230920,160431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,734,1,2,0.14,29519132,40172,176.88,733,742,728,952,514,733,734.82,0.57,0,-4228,741,736,731,726,721,734,724,209,219,500,510,1,1,41804315,307,-6.61,1.27,12,0.10,-111.00,579.00,1088,20230213,-32.54,694,20230726,5.76,1088,-32.54,20230213,694,5.76,20230726,1088,-32.54,20230213,694,5.76,20230726,0.13,N,043200,500,209 억,,240177,N,N,0,N,00,N
20230920,150421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,732,-1,5,-0.14,28623849,38949,171.49,733,742,728,952,514,733,734.91,0.57,0,-4228,741,736,731,726,721,734,724,209,219,500,510,1,1,41804315,306,-6.59,1.26,12,0.09,-111.00,579.00,1088,20230213,-32.72,694,20230726,5.48,1088,-32.72,20230213,694,5.48,20230726,1088,-32.72,20230213,694,5.48,20230726,0.13,N,043200,500,209 억,,240177,N,N,0,N,00,N
20230920,140425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,738,5,2,0.68,20040153,27243,119.95,733,742,728,952,514,733,735.61,0.57,0,-4426,741,736,731,726,721,734,724,209,219,500,510,1,1,41804315,309,-6.65,1.27,12,0.07,-111.00,579.00,1088,20230213,-32.17,694,20230726,6.34,1088,-32.17,20230213,694,6.34,20230726,1088,-32.17,20230213,694,6.34,20230726,0.13,N,043200,500,209 억,,240177,N,N,0,N,00,N
20230920,130424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,739,6,2,0.82,19538030,26562,116.95,733,742,728,952,514,733,735.56,0.57,0,-4339,741,736,731,726,721,734,724,209,219,500,510,1,1,41804315,309,-6.66,1.28,12,0.06,-111.00,579.00,1088,20230213,-32.08,694,20230726,6.48,1088,-32.08,20230213,694,6.48,20230726,1088,-32.08,20230213,694,6.48,20230726,0.13,N,043200,500,209 억,,240177,N,N,0,N,00,N
20230920,120422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,736,3,2,0.41,15064788,20467,90.12,733,742,728,952,514,733,736.05,0.57,0,-4495,741,736,731,726,721,734,724,209,219,500,510,1,1,41804315,308,-6.63,1.27,12,0.05,-111.00,579.00,1088,20230213,-32.35,694,20230726,6.05,1088,-32.35,20230213,694,6.05,20230726,1088,-32.35,20230213,694,6.05,20230726,0.13,N,043200,500,209 억,,240177,N,N,0,N,00,N
20230920,110426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,740,7,2,0.95,14135536,19208,84.57,733,742,728,952,514,733,735.92,0.57,0,-4483,741,736,731,726,721,734,724,209,219,500,510,1,1,41804315,309,-6.67,1.28,12,0.05,-111.00,579.00,1088,20230213,-31.99,694,20230726,6.63,1088,-31.99,20230213,694,6.63,20230726,1088,-31.99,20230213,694,6.63,20230726,0.13,N,043200,500,209 억,,240177,N,N,0,N,00,N
20230920,100418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,738,5,2,0.68,10169130,13852,60.99,733,738,728,952,514,733,734.13,0.57,0,-4512,741,736,731,726,721,734,724,209,219,500,510,1,1,41804315,309,-6.65,1.27,12,0.03,-111.00,579.00,1088,20230213,-32.17,694,20230726,6.34,1088,-32.17,20230213,694,6.34,20230726,1088,-32.17,20230213,694,6.34,20230726,0.13,N,043200,500,209 억,,240177,N,N,0,N,00,N
20230920,090423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,730,-3,5,-0.41,5215650,7119,31.34,733,733,728,952,514,733,732.64,0.57,0,-3669,741,736,731,726,721,734,724,209,219,500,510,1,1,41804315,305,-6.58,1.26,12,0.02,-111.00,579.00,1088,20230213,-32.90,694,20230726,5.19,1088,-32.90,20230213,694,5.19,20230726,1088,-32.90,20230213,694,5.19,20230726,0.13,N,043200,500,209 억,,240177,N,N,0,N,00,N
20230919,160420,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,733,-1,5,-0.14,16583112,22711,72.09,734,736,726,954,514,734,730.18,0.58,0,-3816,744,738,733,727,722,742,731,209,220,500,510,1,1,41804315,306,-6.60,1.27,12,0.05,-111.00,579.00,1088,20230213,-32.63,694,20230726,5.62,1088,-32.63,20230213,694,5.62,20230726,1088,-32.63,20230213,694,5.62,20230726,0.13,N,043200,500,209 억,,243993,N,N,0,N,00,N
20230919,150421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,729,-5,5,-0.68,15502451,21229,67.38,734,736,726,954,514,734,730.25,0.58,0,-2503,744,738,733,727,722,742,731,209,220,500,510,1,1,41804315,305,-6.57,1.26,12,0.05,-111.00,579.00,1088,20230213,-33.00,694,20230726,5.04,1088,-33.00,20230213,694,5.04,20230726,1088,-33.00,20230213,694,5.04,20230726,0.13,N,043200,500,209 억,,243993,N,N,0,N,00,N
20230919,140419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,729,-5,5,-0.68,13975501,19132,60.73,734,736,726,954,514,734,730.48,0.58,0,-2341,744,738,733,727,722,742,731,209,220,500,510,1,1,41804315,305,-6.57,1.26,12,0.05,-111.00,579.00,1088,20230213,-33.00,694,20230726,5.04,1088,-33.00,20230213,694,5.04,20230726,1088,-33.00,20230213,694,5.04,20230726,0.13,N,043200,500,209 억,,243993,N,N,0,N,00,N
20230919,130414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,729,-5,5,-0.68,10897647,14910,47.33,734,736,726,954,514,734,730.90,0.58,0,-2291,744,738,733,727,722,742,731,209,220,500,510,1,1,41804315,305,-6.57,1.26,12,0.04,-111.00,579.00,1088,20230213,-33.00,694,20230726,5.04,1088,-33.00,20230213,694,5.04,20230726,1088,-33.00,20230213,694,5.04,20230726,0.13,N,043200,500,209 억,,243993,N,N,0,N,00,N
20230919,120427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,730,-4,5,-0.54,10516614,14387,45.67,734,736,726,954,514,734,730.98,0.58,0,-2160,744,738,733,727,722,742,731,209,220,500,510,1,1,41804315,305,-6.58,1.26,12,0.03,-111.00,579.00,1088,20230213,-32.90,694,20230726,5.19,1088,-32.90,20230213,694,5.19,20230726,1088,-32.90,20230213,694,5.19,20230726,0.13,N,043200,500,209 억,,243993,N,N,0,N,00,N
20230919,110426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,732,-2,5,-0.27,9255908,12654,40.17,734,736,726,954,514,734,731.46,0.58,0,-2156,744,738,733,727,722,742,731,209,220,500,510,1,1,41804315,306,-6.59,1.26,12,0.03,-111.00,579.00,1088,20230213,-32.72,694,20230726,5.48,1088,-32.72,20230213,694,5.48,20230726,1088,-32.72,20230213,694,5.48,20230726,0.13,N,043200,500,209 억,,243993,N,N,0,N,00,N
20230919,100422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,727,-7,5,-0.95,6994615,9546,30.30,734,736,726,954,514,734,732.73,0.58,0,-1859,744,738,733,727,722,742,731,209,220,500,510,1,1,41804315,304,-6.55,1.26,12,0.02,-111.00,579.00,1088,20230213,-33.18,694,20230726,4.76,1088,-33.18,20230213,694,4.76,20230726,1088,-33.18,20230213,694,4.76,20230726,0.13,N,043200,500,209 억,,243993,N,N,0,N,00,N
20230919,090421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,734,0,3,0.00,3221553,4389,13.93,734,735,734,954,514,734,734.01,0.58,0,-84,744,738,733,727,722,742,731,209,220,500,510,1,1,41804315,307,-6.61,1.27,12,0.01,-111.00,579.00,1088,20230213,-32.54,694,20230726,5.76,1088,-32.54,20230213,694,5.76,20230726,1088,-32.54,20230213,694,5.76,20230726,0.13,N,043200,500,209 억,,243993,N,N,0,N,00,N
20230918,160422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,734,5,2,0.69,23027190,31505,75.42,729,739,728,947,511,729,730.91,0.60,0,-4768,748,738,729,719,710,734,715,209,218,500,510,1,1,41804315,307,-6.61,1.27,12,0.08,-111.00,579.00,1088,20230213,-32.54,694,20230726,5.76,1088,-32.54,20230213,694,5.76,20230726,1088,-32.54,20230213,694,5.76,20230726,0.13,N,043200,500,209 억,,248761,N,N,0,N,00,N
20230918,150419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,733,4,2,0.55,22465761,30740,73.58,729,739,728,947,511,729,730.83,0.60,0,-4729,748,738,729,719,710,734,715,209,218,500,510,1,1,41804315,306,-6.60,1.27,12,0.07,-111.00,579.00,1088,20230213,-32.63,694,20230726,5.62,1088,-32.63,20230213,694,5.62,20230726,1088,-32.63,20230213,694,5.62,20230726,0.13,N,043200,500,209 억,,248761,N,N,0,N,00,N
20230918,140431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,730,1,2,0.14,17087641,23387,55.98,729,739,728,947,511,729,730.65,0.60,0,-4668,748,738,729,719,710,734,715,209,218,500,510,1,1,41804315,305,-6.58,1.26,12,0.06,-111.00,579.00,1088,20230213,-32.90,694,20230726,5.19,1088,-32.90,20230213,694,5.19,20230726,1088,-32.90,20230213,694,5.19,20230726,0.13,N,043200,500,209 억,,248761,N,N,0,N,00,N
20230918,130421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,728,-1,5,-0.14,16967923,23223,55.59,729,739,728,947,511,729,730.65,0.60,0,-4668,748,738,729,719,710,734,715,209,218,500,510,1,1,41804315,304,-6.56,1.26,12,0.06,-111.00,579.00,1088,20230213,-33.09,694,20230726,4.90,1088,-33.09,20230213,694,4.90,20230726,1088,-33.09,20230213,694,4.90,20230726,0.13,N,043200,500,209 억,,248761,N,N,0,N,00,N
20230918,120422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,730,1,2,0.14,13856061,18954,45.37,729,739,728,947,511,729,731.04,0.60,0,-4668,748,738,729,719,710,734,715,209,218,500,510,1,1,41804315,305,-6.58,1.26,12,0.05,-111.00,579.00,1088,20230213,-32.90,694,20230726,5.19,1088,-32.90,20230213,694,5.19,20230726,1088,-32.90,20230213,694,5.19,20230726,0.13,N,043200,500,209 억,,248761,N,N,0,N,00,N
20230918,110423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,730,1,2,0.14,13570159,18562,44.43,729,739,728,947,511,729,731.07,0.60,0,-4668,748,738,729,719,710,734,715,209,218,500,510,1,1,41804315,305,-6.58,1.26,12,0.04,-111.00,579.00,1088,20230213,-32.90,694,20230726,5.19,1088,-32.90,20230213,694,5.19,20230726,1088,-32.90,20230213,694,5.19,20230726,0.13,N,043200,500,209 억,,248761,N,N,0,N,00,N
20230918,100417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,731,2,2,0.27,5822063,7968,19.07,729,739,728,947,511,729,730.68,0.60,0,-330,748,738,729,719,710,734,715,209,218,500,510,1,1,41804315,306,-6.59,1.26,12,0.02,-111.00,579.00,1088,20230213,-32.81,694,20230726,5.33,1088,-32.81,20230213,694,5.33,20230726,1088,-32.81,20230213,694,5.33,20230726,0.13,N,043200,500,209 억,,248761,N,N,0,N,00,N
20230918,090414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,734,5,2,0.69,272105,373,0.89,729,734,729,947,511,729,729.50,0.60,0,-43,748,738,729,719,710,734,715,209,218,500,510,1,1,41804315,307,-6.61,1.27,12,0.00,-111.00,579.00,1088,20230213,-32.54,694,20230726,5.76,1088,-32.54,20230213,694,5.76,20230726,1088,-32.54,20230213,694,5.76,20230726,0.13,N,043200,500,209 억,,248761,N,N,0,N,00,N
20230915,160418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,729,7,2,0.97,30372774,41775,86.63,735,739,720,938,506,722,727.06,0.60,0,-226,725,723,721,719,717,724,720,209,216,500,500,1,1,41804315,305,-6.57,1.26,12,0.10,-111.00,579.00,1088,20230213,-33.00,694,20230726,5.04,1088,-33.00,20230213,694,5.04,20230726,1088,-33.00,20230213,694,5.04,20230726,0.13,N,043200,500,209 억,,248987,N,N,0,N,00,N
20230915,150420,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,729,7,2,0.97,29145138,40091,83.14,735,739,720,938,506,722,726.97,0.60,0,-226,725,723,721,719,717,724,720,209,216,500,500,1,1,41804315,305,-6.57,1.26,12,0.10,-111.00,579.00,1088,20230213,-33.00,694,20230726,5.04,1088,-33.00,20230213,694,5.04,20230726,1088,-33.00,20230213,694,5.04,20230726,0.13,N,043200,500,209 억,,248987,N,N,0,N,00,N
20230915,140418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,729,7,2,0.97,22257563,30598,63.45,735,739,720,938,506,722,727.42,0.60,0,-857,725,723,721,719,717,724,720,209,216,500,500,1,1,41804315,305,-6.57,1.26,12,0.07,-111.00,579.00,1088,20230213,-33.00,694,20230726,5.04,1088,-33.00,20230213,694,5.04,20230726,1088,-33.00,20230213,694,5.04,20230726,0.13,N,043200,500,209 억,,248987,N,N,0,N,00,N
20230915,130416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,728,6,2,0.83,21011576,28892,59.92,735,739,720,938,506,722,727.25,0.60,0,-777,725,723,721,719,717,724,720,209,216,500,500,1,1,41804315,304,-6.56,1.26,12,0.07,-111.00,579.00,1088,20230213,-33.09,694,20230726,4.90,1088,-33.09,20230213,694,4.90,20230726,1088,-33.09,20230213,694,4.90,20230726,0.13,N,043200,500,209 억,,248987,N,N,0,N,00,N
20230915,120422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,726,4,2,0.55,20133444,27684,57.41,735,739,720,938,506,722,727.26,0.60,0,-1116,725,723,721,719,717,724,720,209,216,500,500,1,1,41804315,303,-6.54,1.25,12,0.07,-111.00,579.00,1088,20230213,-33.27,694,20230726,4.61,1088,-33.27,20230213,694,4.61,20230726,1088,-33.27,20230213,694,4.61,20230726,0.13,N,043200,500,209 억,,248987,N,N,0,N,00,N
20230915,110422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,726,4,2,0.55,18333711,25208,52.28,735,739,720,938,506,722,727.30,0.60,0,-1137,725,723,721,719,717,724,720,209,216,500,500,1,1,41804315,303,-6.54,1.25,12,0.06,-111.00,579.00,1088,20230213,-33.27,694,20230726,4.61,1088,-33.27,20230213,694,4.61,20230726,1088,-33.27,20230213,694,4.61,20230726,0.13,N,043200,500,209 억,,248987,N,N,0,N,00,N
20230915,100423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,730,8,2,1.11,15342281,21092,43.74,735,739,720,938,506,722,727.40,0.60,0,-1344,725,723,721,719,717,724,720,209,216,500,500,1,1,41804315,305,-6.58,1.26,12,0.05,-111.00,579.00,1088,20230213,-32.90,694,20230726,5.19,1088,-32.90,20230213,694,5.19,20230726,1088,-32.90,20230213,694,5.19,20230726,0.13,N,043200,500,209 억,,248987,N,N,0,N,00,N
20230915,090415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,726,4,2,0.55,2165906,2973,6.17,735,735,725,938,506,722,728.53,0.60,0,-454,725,723,721,719,717,724,720,209,216,500,500,1,1,41804315,303,-6.54,1.25,12,0.01,-111.00,579.00,1088,20230213,-33.27,694,20230726,4.61,1088,-33.27,20230213,694,4.61,20230726,1088,-33.27,20230213,694,4.61,20230726,0.13,N,043200,500,209 억,,248987,N,N,0,N,00,N
20230914,160420,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,722,0,3,0.00,34763500,48202,94.83,722,723,719,938,506,722,721.20,0.60,0,-146,734,727,724,717,714,726,716,209,216,500,500,1,1,41804315,302,-6.50,1.25,12,0.12,-111.00,579.00,1088,20230213,-33.64,694,20230726,4.03,1088,-33.64,20230213,694,4.03,20230726,1088,-33.64,20230213,694,4.03,20230726,0.13,N,043200,500,209 억,,249133,N,N,0,N,00,N
20230914,150412,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,722,0,3,0.00,30408069,42160,82.94,722,723,719,938,506,722,721.25,0.60,0,-145,734,727,724,717,714,726,716,209,216,500,500,1,1,41804315,302,-6.50,1.25,12,0.10,-111.00,579.00,1088,20230213,-33.64,694,20230726,4.03,1088,-33.64,20230213,694,4.03,20230726,1088,-33.64,20230213,694,4.03,20230726,0.13,N,043200,500,209 억,,249133,N,N,0,N,00,N
20230914,140411,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,722,0,3,0.00,24752936,34317,67.51,722,723,719,938,506,722,721.30,0.60,0,412,734,727,724,717,714,726,716,209,216,500,500,1,1,41804315,302,-6.50,1.25,12,0.08,-111.00,579.00,1088,20230213,-33.64,694,20230726,4.03,1088,-33.64,20230213,694,4.03,20230726,1088,-33.64,20230213,694,4.03,20230726,0.13,N,043200,500,209 억,,249133,N,N,0,N,00,N
20230914,130409,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,723,1,2,0.14,16203243,22455,44.18,722,723,719,938,506,722,721.59,0.60,0,888,734,727,724,717,714,726,716,209,216,500,500,1,1,41804315,302,-6.51,1.25,12,0.05,-111.00,579.00,1088,20230213,-33.55,694,20230726,4.18,1088,-33.55,20230213,694,4.18,20230726,1088,-33.55,20230213,694,4.18,20230726,0.13,N,043200,500,209 억,,249133,N,N,0,N,00,N
20230914,120419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,723,1,2,0.14,14908351,20664,40.65,722,723,719,938,506,722,721.46,0.60,0,888,734,727,724,717,714,726,716,209,216,500,500,1,1,41804315,302,-6.51,1.25,12,0.05,-111.00,579.00,1088,20230213,-33.55,694,20230726,4.18,1088,-33.55,20230213,694,4.18,20230726,1088,-33.55,20230213,694,4.18,20230726,0.13,N,043200,500,209 억,,249133,N,N,0,N,00,N
20230914,110413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,720,-2,5,-0.28,14032359,19451,38.27,722,723,719,938,506,722,721.42,0.60,0,898,734,727,724,717,714,726,716,209,216,500,500,1,1,41804315,301,-6.49,1.24,12,0.05,-111.00,579.00,1088,20230213,-33.82,694,20230726,3.75,1088,-33.82,20230213,694,3.75,20230726,1088,-33.82,20230213,694,3.75,20230726,0.13,N,043200,500,209 억,,249133,N,N,0,N,00,N
20230914,100408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,723,1,2,0.14,7583636,10497,20.65,722,723,721,938,506,722,722.46,0.60,0,-139,734,727,724,717,714,726,716,209,216,500,500,1,1,41804315,302,-6.51,1.25,12,0.03,-111.00,579.00,1088,20230213,-33.55,694,20230726,4.18,1088,-33.55,20230213,694,4.18,20230726,1088,-33.55,20230213,694,4.18,20230726,0.13,N,043200,500,209 억,,249133,N,N,0,N,00,N
20230914,090415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,721,-1,5,-0.14,546525,757,1.49,722,722,721,938,506,722,721.96,0.60,0,-109,734,727,724,717,714,726,716,209,216,500,500,1,1,41804315,301,-6.50,1.25,12,0.00,-111.00,579.00,1088,20230213,-33.73,694,20230726,3.89,1088,-33.73,20230213,694,3.89,20230726,1088,-33.73,20230213,694,3.89,20230726,0.13,N,043200,500,209 억,,249133,N,N,0,N,00,N
20230913,160417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,722,-7,5,-0.96,36793188,50725,123.10,729,731,721,947,511,729,725.35,0.60,0,4,747,737,731,721,715,735,719,209,218,500,510,1,1,41804315,302,-6.50,1.25,12,0.12,-111.00,579.00,1088,20230213,-33.64,694,20230726,4.03,1088,-33.64,20230213,694,4.03,20230726,1088,-33.64,20230213,694,4.03,20230726,0.13,N,043200,500,209 억,,249129,N,N,0,N,00,N
20230913,150412,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,727,-2,5,-0.27,35805148,49357,119.78,729,731,721,947,511,729,725.43,0.60,0,3,747,737,731,721,715,735,719,209,218,500,510,1,1,41804315,304,-6.55,1.26,12,0.12,-111.00,579.00,1088,20230213,-33.18,694,20230726,4.76,1088,-33.18,20230213,694,4.76,20230726,1088,-33.18,20230213,694,4.76,20230726,0.13,N,043200,500,209 억,,249129,N,N,0,N,00,N
20230913,140415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,729,0,3,0.00,32831958,45259,109.83,729,731,721,947,511,729,725.42,0.60,0,435,747,737,731,721,715,735,719,209,218,500,510,1,1,41804315,305,-6.57,1.26,12,0.11,-111.00,579.00,1088,20230213,-33.00,694,20230726,5.04,1088,-33.00,20230213,694,5.04,20230726,1088,-33.00,20230213,694,5.04,20230726,0.13,N,043200,500,209 억,,249129,N,N,0,N,00,N
20230913,130406,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,729,0,3,0.00,29951323,41298,100.22,729,731,721,947,511,729,725.25,0.60,0,466,747,737,731,721,715,735,719,209,218,500,510,1,1,41804315,305,-6.57,1.26,12,0.10,-111.00,579.00,1088,20230213,-33.00,694,20230726,5.04,1088,-33.00,20230213,694,5.04,20230726,1088,-33.00,20230213,694,5.04,20230726,0.13,N,043200,500,209 억,,249129,N,N,0,N,00,N
20230913,120417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,729,0,3,0.00,28439691,39223,95.18,729,731,721,947,511,729,725.08,0.60,0,466,747,737,731,721,715,735,719,209,218,500,510,1,1,41804315,305,-6.57,1.26,12,0.09,-111.00,579.00,1088,20230213,-33.00,694,20230726,5.04,1088,-33.00,20230213,694,5.04,20230726,1088,-33.00,20230213,694,5.04,20230726,0.13,N,043200,500,209 억,,249129,N,N,0,N,00,N
20230913,110413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,726,-3,5,-0.41,26200665,36149,87.72,729,731,721,947,511,729,724.80,0.60,0,532,747,737,731,721,715,735,719,209,218,500,510,1,1,41804315,303,-6.54,1.25,12,0.09,-111.00,579.00,1088,20230213,-33.27,694,20230726,4.61,1088,-33.27,20230213,694,4.61,20230726,1088,-33.27,20230213,694,4.61,20230726,0.13,N,043200,500,209 억,,249129,N,N,0,N,00,N
20230913,100409,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,729,0,3,0.00,21145413,29202,70.86,729,731,721,947,511,729,724.11,0.60,0,746,747,737,731,721,715,735,719,209,218,500,510,1,1,41804315,305,-6.57,1.26,12,0.07,-111.00,579.00,1088,20230213,-33.00,694,20230726,5.04,1088,-33.00,20230213,694,5.04,20230726,1088,-33.00,20230213,694,5.04,20230726,0.13,N,043200,500,209 억,,249129,N,N,0,N,00,N
20230913,090405,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,727,-2,5,-0.27,2334309,3211,7.79,729,731,722,947,511,729,726.97,0.60,0,-247,747,737,731,721,715,735,719,209,218,500,510,1,1,41804315,304,-6.55,1.26,12,0.01,-111.00,579.00,1088,20230213,-33.18,694,20230726,4.76,1088,-33.18,20230213,694,4.76,20230726,1088,-33.18,20230213,694,4.76,20230726,0.13,N,043200,500,209 억,,249129,N,N,0,N,00,N
20230912,160403,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,729,-3,5,-0.41,30089893,41208,54.98,732,741,725,951,513,732,730.20,0.59,0,4126,758,744,730,716,702,746,718,209,219,500,510,1,1,41804315,305,-6.57,1.26,12,0.10,-111.00,579.00,1088,20230213,-33.00,694,20230726,5.04,1088,-33.00,20230213,694,5.04,20230726,1088,-33.00,20230213,694,5.04,20230726,0.13,N,043200,500,209 억,,245003,N,N,0,N,00,N
20230912,150411,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,731,-1,5,-0.14,29746348,40737,54.35,732,741,725,951,513,732,730.20,0.59,0,4126,758,744,730,716,702,746,718,209,219,500,510,1,1,41804315,306,-6.59,1.26,12,0.10,-111.00,579.00,1088,20230213,-32.81,694,20230726,5.33,1088,-32.81,20230213,694,5.33,20230726,1088,-32.81,20230213,694,5.33,20230726,0.13,N,043200,500,209 억,,245003,N,N,0,N,00,N
20230912,140410,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,731,-1,5,-0.14,27719737,37973,50.67,732,741,725,951,513,732,729.99,0.59,0,6652,758,744,730,716,702,746,718,209,219,500,510,1,1,41804315,306,-6.59,1.26,12,0.09,-111.00,579.00,1088,20230213,-32.81,694,20230726,5.33,1088,-32.81,20230213,694,5.33,20230726,1088,-32.81,20230213,694,5.33,20230726,0.13,N,043200,500,209 억,,245003,N,N,0,N,00,N
20230912,130407,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,730,-2,5,-0.27,26682442,36551,48.77,732,741,725,951,513,732,730.01,0.59,0,6856,758,744,730,716,702,746,718,209,219,500,510,1,1,41804315,305,-6.58,1.26,12,0.09,-111.00,579.00,1088,20230213,-32.90,694,20230726,5.19,1088,-32.90,20230213,694,5.19,20230726,1088,-32.90,20230213,694,5.19,20230726,0.13,N,043200,500,209 억,,245003,N,N,0,N,00,N
20230912,120402,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,730,-2,5,-0.27,26509576,36314,48.45,732,741,725,951,513,732,730.01,0.59,0,6868,758,744,730,716,702,746,718,209,219,500,510,1,1,41804315,305,-6.58,1.26,12,0.09,-111.00,579.00,1088,20230213,-32.90,694,20230726,5.19,1088,-32.90,20230213,694,5.19,20230726,1088,-32.90,20230213,694,5.19,20230726,0.13,N,043200,500,209 억,,245003,N,N,0,N,00,N
20230912,110407,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,733,1,2,0.14,20817378,28466,37.98,732,741,725,951,513,732,731.31,0.59,0,2641,758,744,730,716,702,746,718,209,219,500,510,1,1,41804315,306,-6.60,1.27,12,0.07,-111.00,579.00,1088,20230213,-32.63,694,20230726,5.62,1088,-32.63,20230213,694,5.62,20230726,1088,-32.63,20230213,694,5.62,20230726,0.13,N,043200,500,209 억,,245003,N,N,0,N,00,N
20230912,100405,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,732,0,3,0.00,13763809,18765,25.04,732,741,732,951,513,732,733.48,0.59,0,2751,758,744,730,716,702,746,718,209,219,500,510,1,1,41804315,306,-6.59,1.26,12,0.04,-111.00,579.00,1088,20230213,-32.72,694,20230726,5.48,1088,-32.72,20230213,694,5.48,20230726,1088,-32.72,20230213,694,5.48,20230726,0.13,N,043200,500,209 억,,245003,N,N,0,N,00,N
20230912,090410,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,740,8,2,1.09,824011,1125,1.50,732,741,732,951,513,732,732.45,0.59,0,-128,758,744,730,716,702,746,718,209,219,500,510,1,1,41804315,309,-6.67,1.28,12,0.00,-111.00,579.00,1088,20230213,-31.99,694,20230726,6.63,1088,-31.99,20230213,694,6.63,20230726,1088,-31.99,20230213,694,6.63,20230726,0.13,N,043200,500,209 억,,245003,N,N,0,N,00,N
20230911,160403,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,732,7,2,0.97,54586120,74948,97.23,732,744,716,942,508,725,728.32,0.55,0,16171,738,731,723,716,708,735,720,209,217,500,500,1,1,41804315,306,-6.59,1.26,12,0.18,-111.00,579.00,1088,20230213,-32.72,694,20230726,5.48,1088,-32.72,20230213,694,5.48,20230726,1088,-32.72,20230213,694,5.48,20230726,0.13,N,043200,500,209 억,,228832,N,N,0,N,00,N
20230911,150408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,735,10,2,1.38,53747995,73803,95.75,732,744,716,942,508,725,728.26,0.55,0,16173,738,731,723,716,708,735,720,209,217,500,500,1,1,41804315,307,-6.62,1.27,12,0.18,-111.00,579.00,1088,20230213,-32.44,694,20230726,5.91,1088,-32.44,20230213,694,5.91,20230726,1088,-32.44,20230213,694,5.91,20230726,0.13,N,043200,500,209 억,,228832,N,N,0,N,00,N
20230911,140415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,739,14,2,1.93,44877435,61804,80.18,732,744,716,942,508,725,726.13,0.55,0,16379,738,731,723,716,708,735,720,209,217,500,500,1,1,41804315,309,-6.66,1.28,12,0.15,-111.00,579.00,1088,20230213,-32.08,694,20230726,6.48,1088,-32.08,20230213,694,6.48,20230726,1088,-32.08,20230213,694,6.48,20230726,0.13,N,043200,500,209 억,,228832,N,N,0,N,00,N
20230911,130400,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,740,15,2,2.07,43813153,60366,78.31,732,744,716,942,508,725,725.79,0.55,0,15591,738,731,723,716,708,735,720,209,217,500,500,1,1,41804315,309,-6.67,1.28,12,0.14,-111.00,579.00,1088,20230213,-31.99,694,20230726,6.63,1088,-31.99,20230213,694,6.63,20230726,1088,-31.99,20230213,694,6.63,20230726,0.13,N,043200,500,209 억,,228832,N,N,0,N,00,N
20230911,120405,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,742,17,2,2.34,42498995,58595,76.02,732,743,716,942,508,725,725.30,0.55,0,15620,738,731,723,716,708,735,720,209,217,500,500,1,1,41804315,310,-6.68,1.28,12,0.14,-111.00,579.00,1088,20230213,-31.80,694,20230726,6.92,1088,-31.80,20230213,694,6.92,20230726,1088,-31.80,20230213,694,6.92,20230726,0.13,N,043200,500,209 억,,228832,N,N,0,N,00,N
20230911,110357,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,737,12,2,1.66,40269443,55586,72.11,732,743,716,942,508,725,724.45,0.55,0,15222,738,731,723,716,708,735,720,209,217,500,500,1,1,41804315,308,-6.64,1.27,12,0.13,-111.00,579.00,1088,20230213,-32.26,694,20230726,6.20,1088,-32.26,20230213,694,6.20,20230726,1088,-32.26,20230213,694,6.20,20230726,0.13,N,043200,500,209 억,,228832,N,N,0,N,00,N
20230911,100359,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,725,0,3,0.00,23443204,32506,42.17,732,740,716,942,508,725,721.20,0.55,0,8452,738,731,723,716,708,735,720,209,217,500,500,1,1,41804315,303,-6.53,1.25,12,0.08,-111.00,579.00,1088,20230213,-33.36,694,20230726,4.47,1088,-33.36,20230213,694,4.47,20230726,1088,-33.36,20230213,694,4.47,20230726,0.13,N,043200,500,209 억,,228832,N,N,0,N,00,N
20230911,090359,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,733,8,2,1.10,2220426,3038,3.94,732,740,730,942,508,725,730.88,0.55,0,187,738,731,723,716,708,735,720,209,217,500,500,1,1,41804315,306,-6.60,1.27,12,0.01,-111.00,579.00,1088,20230213,-32.63,694,20230726,5.62,1088,-32.63,20230213,694,5.62,20230726,1088,-32.63,20230213,694,5.62,20230726,0.13,N,043200,500,209 억,,228832,N,N,0,N,00,N
20230908,160404,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,725,4,2,0.55,55525679,77019,88.96,721,730,715,937,505,721,720.93,0.52,0,10603,763,741,730,708,697,736,703,209,216,500,500,1,1,41804315,303,-6.53,1.25,12,0.18,-111.00,579.00,1088,20230213,-33.36,694,20230726,4.47,1088,-33.36,20230213,694,4.47,20230726,1088,-33.36,20230213,694,4.47,20230726,0.13,N,043200,500,209 억,,218229,N,N,0,N,00,N
20230908,150406,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,722,1,2,0.14,53761175,74582,86.15,721,730,715,937,505,721,720.83,0.52,0,10603,763,741,730,708,697,736,703,209,216,500,500,1,1,41804315,302,-6.50,1.25,12,0.18,-111.00,579.00,1088,20230213,-33.64,694,20230726,4.03,1088,-33.64,20230213,694,4.03,20230726,1088,-33.64,20230213,694,4.03,20230726,0.13,N,043200,500,209 억,,218229,N,N,0,N,00,N
20230908,140405,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,723,2,2,0.28,34582858,47885,55.31,721,730,715,937,505,721,722.21,0.52,0,6278,763,741,730,708,697,736,703,209,216,500,500,1,1,41804315,302,-6.51,1.25,12,0.11,-111.00,579.00,1088,20230213,-33.55,694,20230726,4.18,1088,-33.55,20230213,694,4.18,20230726,1088,-33.55,20230213,694,4.18,20230726,0.13,N,043200,500,209 억,,218229,N,N,0,N,00,N
20230908,130406,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,726,5,2,0.69,29086572,40270,46.52,721,730,715,937,505,721,722.29,0.52,0,6269,763,741,730,708,697,736,703,209,216,500,500,1,1,41804315,303,-6.54,1.25,12,0.10,-111.00,579.00,1088,20230213,-33.27,694,20230726,4.61,1088,-33.27,20230213,694,4.61,20230726,1088,-33.27,20230213,694,4.61,20230726,0.13,N,043200,500,209 억,,218229,N,N,0,N,00,N
20230908,120412,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,727,6,2,0.83,28127299,38950,44.99,721,730,715,937,505,721,722.14,0.52,0,6269,763,741,730,708,697,736,703,209,216,500,500,1,1,41804315,304,-6.55,1.26,12,0.09,-111.00,579.00,1088,20230213,-33.18,694,20230726,4.76,1088,-33.18,20230213,694,4.76,20230726,1088,-33.18,20230213,694,4.76,20230726,0.13,N,043200,500,209 억,,218229,N,N,0,N,00,N
20230908,110407,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,727,6,2,0.83,23399366,32400,37.42,721,730,715,937,505,721,722.20,0.52,0,6111,763,741,730,708,697,736,703,209,216,500,500,1,1,41804315,304,-6.55,1.26,12,0.08,-111.00,579.00,1088,20230213,-33.18,694,20230726,4.76,1088,-33.18,20230213,694,4.76,20230726,1088,-33.18,20230213,694,4.76,20230726,0.13,N,043200,500,209 억,,218229,N,N,0,N,00,N
20230908,100404,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,720,-1,5,-0.14,20253969,28063,32.42,721,730,715,937,505,721,721.73,0.52,0,5192,763,741,730,708,697,736,703,209,216,500,500,1,1,41804315,301,-6.49,1.24,12,0.07,-111.00,579.00,1088,20230213,-33.82,694,20230726,3.75,1088,-33.82,20230213,694,3.75,20230726,1088,-33.82,20230213,694,3.75,20230726,0.13,N,043200,500,209 억,,218229,N,N,0,N,00,N
20230908,090411,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,723,2,2,0.28,5458501,7582,8.76,721,724,715,937,505,721,719.93,0.52,0,-1487,763,741,730,708,697,736,703,209,216,500,500,1,1,41804315,302,-6.51,1.25,12,0.02,-111.00,579.00,1088,20230213,-33.55,694,20230726,4.18,1088,-33.55,20230213,694,4.18,20230726,1088,-33.55,20230213,694,4.18,20230726,0.13,N,043200,500,209 억,,218229,N,N,0,N,00,N
20230907,160403,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,721,-26,5,-3.48,63090912,86541,200.32,747,752,719,971,523,747,728.99,0.53,0,-5190,773,759,746,732,719,753,726,209,224,500,520,1,1,41804315,301,-6.50,1.25,12,0.21,-111.00,579.00,1155,20220906,-37.58,694,20230726,3.89,1088,-33.73,20230213,694,3.89,20230726,1088,-33.73,20230213,694,3.89,20230726,0.13,N,043200,500,209 억,,223419,N,N,0,N,00,N
20230907,150404,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,730,-17,5,-2.28,49852919,68225,157.92,747,752,719,971,523,747,730.67,0.53,0,-4297,773,759,746,732,719,753,726,209,224,500,520,1,1,41804315,305,-6.58,1.26,12,0.16,-111.00,579.00,1155,20220906,-36.80,694,20230726,5.19,1088,-32.90,20230213,694,5.19,20230726,1088,-32.90,20230213,694,5.19,20230726,0.13,N,043200,500,209 억,,223419,N,N,0,N,00,N
20230907,140402,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,735,-12,5,-1.61,41127283,56228,130.15,747,752,719,971,523,747,731.38,0.53,0,-4502,773,759,746,732,719,753,726,209,224,500,520,1,1,41804315,307,-6.62,1.27,12,0.13,-111.00,579.00,1155,20220906,-36.36,694,20230726,5.91,1088,-32.44,20230213,694,5.91,20230726,1088,-32.44,20230213,694,5.91,20230726,0.13,N,043200,500,209 억,,223419,N,N,0,N,00,N
20230907,130403,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,731,-16,5,-2.14,34205325,46786,108.30,747,752,719,971,523,747,731.03,0.53,0,-3675,773,759,746,732,719,753,726,209,224,500,520,1,1,41804315,306,-6.59,1.26,12,0.11,-111.00,579.00,1155,20220906,-36.71,694,20230726,5.33,1088,-32.81,20230213,694,5.33,20230726,1088,-32.81,20230213,694,5.33,20230726,0.13,N,043200,500,209 억,,223419,N,N,0,N,00,N
20230907,120409,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,732,-15,5,-2.01,33815743,46253,107.06,747,752,719,971,523,747,731.04,0.53,0,-3579,773,759,746,732,719,753,726,209,224,500,520,1,1,41804315,306,-6.59,1.26,12,0.11,-111.00,579.00,1155,20220906,-36.62,694,20230726,5.48,1088,-32.72,20230213,694,5.48,20230726,1088,-32.72,20230213,694,5.48,20230726,0.13,N,043200,500,209 억,,223419,N,N,0,N,00,N
20230907,110407,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,730,-17,5,-2.28,27022466,36912,85.44,747,752,719,971,523,747,732.00,0.53,0,-3645,773,759,746,732,719,753,726,209,224,500,520,1,1,41804315,305,-6.58,1.26,12,0.09,-111.00,579.00,1155,20220906,-36.80,694,20230726,5.19,1088,-32.90,20230213,694,5.19,20230726,1088,-32.90,20230213,694,5.19,20230726,0.13,N,043200,500,209 억,,223419,N,N,0,N,00,N
20230907,100403,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,733,-14,5,-1.87,17241619,23507,54.41,747,752,719,971,523,747,733.35,0.53,0,-3450,773,759,746,732,719,753,726,209,224,500,520,1,1,41804315,306,-6.60,1.27,12,0.06,-111.00,579.00,1155,20220906,-36.54,694,20230726,5.62,1088,-32.63,20230213,694,5.62,20230726,1088,-32.63,20230213,694,5.62,20230726,0.13,N,043200,500,209 억,,223419,N,N,0,N,00,N
20230907,090408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,748,1,2,0.13,1278937,1712,3.96,747,748,746,971,523,747,747.05,0.53,0,-435,773,759,746,732,719,753,726,209,224,500,520,1,1,41804315,313,-6.74,1.29,12,0.00,-111.00,579.00,1155,20220906,-35.24,694,20230726,7.78,1088,-31.25,20230213,694,7.78,20230726,1088,-31.25,20230213,694,7.78,20230726,0.13,N,043200,500,209 억,,223419,N,N,0,N,00,N
20230906,160403,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,747,-4,5,-0.53,32136348,43017,89.83,760,760,733,976,526,751,747.06,0.56,0,-10412,759,754,751,746,743,755,747,209,225,500,520,1,1,41804315,312,-6.73,1.29,12,0.10,-111.00,579.00,1225,20220905,-39.02,694,20230726,7.64,1088,-31.34,20230213,694,7.64,20230726,1155,-35.32,20220906,694,7.64,20230726,0.13,N,043200,500,209 억,,233831,N,N,0,N,00,N
20230906,150402,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,746,-5,5,-0.67,28161134,37632,78.59,760,760,741,976,526,751,748.33,0.56,0,-10406,759,754,751,746,743,755,747,209,225,500,520,1,1,41804315,312,-6.72,1.29,12,0.09,-111.00,579.00,1225,20220905,-39.10,694,20230726,7.49,1088,-31.43,20230213,694,7.49,20230726,1155,-35.41,20220906,694,7.49,20230726,0.13,N,043200,500,209 억,,233831,N,N,0,N,00,N
20230906,140404,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,745,-6,5,-0.80,23625041,31545,65.88,760,760,745,976,526,751,748.93,0.56,0,-9550,759,754,751,746,743,755,747,209,225,500,520,1,1,41804315,311,-6.71,1.29,12,0.08,-111.00,579.00,1225,20220905,-39.18,694,20230726,7.35,1088,-31.53,20230213,694,7.35,20230726,1155,-35.50,20220906,694,7.35,20230726,0.13,N,043200,500,209 억,,233831,N,N,0,N,00,N
20230906,130401,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,749,-2,5,-0.27,16396364,21848,45.63,760,760,746,976,526,751,750.47,0.56,0,-9477,759,754,751,746,743,755,747,209,225,500,520,1,1,41804315,313,-6.75,1.29,12,0.05,-111.00,579.00,1225,20220905,-38.86,694,20230726,7.93,1088,-31.16,20230213,694,7.93,20230726,1155,-35.15,20220906,694,7.93,20230726,0.13,N,043200,500,209 억,,233831,N,N,0,N,00,N
20230906,120405,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,749,-2,5,-0.27,12431707,16550,34.56,760,760,746,976,526,751,751.16,0.56,0,-6230,759,754,751,746,743,755,747,209,225,500,520,1,1,41804315,313,-6.75,1.29,12,0.04,-111.00,579.00,1225,20220905,-38.86,694,20230726,7.93,1088,-31.16,20230213,694,7.93,20230726,1155,-35.15,20220906,694,7.93,20230726,0.13,N,043200,500,209 억,,233831,N,N,0,N,00,N
20230906,110406,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,748,-3,5,-0.40,11592448,15426,32.21,760,760,746,976,526,751,751.49,0.56,0,-6230,759,754,751,746,743,755,747,209,225,500,520,1,1,41804315,313,-6.74,1.29,12,0.04,-111.00,579.00,1225,20220905,-38.94,694,20230726,7.78,1088,-31.25,20230213,694,7.78,20230726,1155,-35.24,20220906,694,7.78,20230726,0.13,N,043200,500,209 억,,233831,N,N,0,N,00,N
20230906,100355,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,754,3,2,0.40,8811350,11718,24.47,760,760,750,976,526,751,751.95,0.56,0,-3008,759,754,751,746,743,755,747,209,225,500,520,1,1,41804315,315,-6.79,1.30,12,0.03,-111.00,579.00,1225,20220905,-38.45,694,20230726,8.65,1088,-30.70,20230213,694,8.65,20230726,1155,-34.72,20220906,694,8.65,20230726,0.13,N,043200,500,209 억,,233831,N,N,0,N,00,N
20230906,090358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,759,8,2,1.07,539586,713,1.49,760,760,754,976,526,751,756.78,0.56,0,-38,759,754,751,746,743,755,747,209,225,500,520,1,1,41804315,317,-6.84,1.31,12,0.00,-111.00,579.00,1225,20220905,-38.04,694,20230726,9.37,1088,-30.24,20230213,694,9.37,20230726,1155,-34.29,20220906,694,9.37,20230726,0.13,N,043200,500,209 억,,233831,N,N,0,N,00,N
20230905,160357,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,751,0,3,0.00,35948713,47881,94.81,751,756,748,976,526,751,750.79,0.56,0,85,787,769,752,734,717,760,725,209,225,500,520,1,1,41804315,314,-6.77,1.30,12,0.11,-111.00,579.00,1225,20220905,-38.69,694,20230726,8.21,1088,-30.97,20230213,694,8.21,20230726,1225,-38.69,20220905,694,8.21,20230726,0.13,N,043200,500,209 억,,233746,N,N,0,N,00,N
20230905,150409,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,749,-2,5,-0.27,35418507,47175,93.42,751,756,748,976,526,751,750.79,0.56,0,85,787,769,752,734,717,760,725,209,225,500,520,1,1,41804315,313,-6.75,1.29,12,0.11,-111.00,579.00,1225,20220905,-38.86,694,20230726,7.93,1088,-31.16,20230213,694,7.93,20230726,1225,-38.86,20220905,694,7.93,20230726,0.13,N,043200,500,209 억,,233746,N,N,0,N,00,N
20230905,140405,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,750,-1,5,-0.13,28162314,37498,74.25,751,756,748,976,526,751,751.04,0.56,0,102,787,769,752,734,717,760,725,209,225,500,520,1,1,41804315,314,-6.76,1.30,12,0.09,-111.00,579.00,1225,20220905,-38.78,694,20230726,8.07,1088,-31.07,20230213,694,8.07,20230726,1225,-38.78,20220905,694,8.07,20230726,0.13,N,043200,500,209 억,,233746,N,N,0,N,00,N
20230905,130349,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,749,-2,5,-0.27,23708712,31558,62.49,751,756,748,976,526,751,751.27,0.56,0,102,787,769,752,734,717,760,725,209,225,500,520,1,1,41804315,313,-6.75,1.29,12,0.08,-111.00,579.00,1225,20220905,-38.86,694,20230726,7.93,1088,-31.16,20230213,694,7.93,20230726,1225,-38.86,20220905,694,7.93,20230726,0.13,N,043200,500,209 억,,233746,N,N,0,N,00,N
20230905,120357,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,751,0,3,0.00,22453720,29886,59.18,751,756,748,976,526,751,751.31,0.56,0,150,787,769,752,734,717,760,725,209,225,500,520,1,1,41804315,314,-6.77,1.30,12,0.07,-111.00,579.00,1225,20220905,-38.69,694,20230726,8.21,1088,-30.97,20230213,694,8.21,20230726,1225,-38.69,20220905,694,8.21,20230726,0.13,N,043200,500,209 억,,233746,N,N,0,N,00,N
20230905,110400,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,751,0,3,0.00,15145732,20130,39.86,751,756,749,976,526,751,752.40,0.56,0,150,787,769,752,734,717,760,725,209,225,500,520,1,1,41804315,314,-6.77,1.30,12,0.05,-111.00,579.00,1225,20220905,-38.69,694,20230726,8.21,1088,-30.97,20230213,694,8.21,20230726,1225,-38.69,20220905,694,8.21,20230726,0.13,N,043200,500,209 억,,233746,N,N,0,N,00,N
20230905,100355,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,755,4,2,0.53,12278061,16311,32.30,751,756,750,976,526,751,752.75,0.56,0,193,787,769,752,734,717,760,725,209,225,500,520,1,1,41804315,316,-6.80,1.30,12,0.04,-111.00,579.00,1225,20220905,-38.37,694,20230726,8.79,1088,-30.61,20230213,694,8.79,20230726,1225,-38.37,20220905,694,8.79,20230726,0.13,N,043200,500,209 억,,233746,N,N,0,N,00,N
20230905,090352,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,755,4,2,0.53,2002927,2667,5.28,751,755,751,976,526,751,751.00,0.56,0,599,787,769,752,734,717,760,725,209,225,500,520,1,1,41804315,316,-6.80,1.30,12,0.01,-111.00,579.00,1225,20220905,-38.37,694,20230726,8.79,1088,-30.61,20230213,694,8.79,20230726,1225,-38.37,20220905,694,8.79,20230726,0.13,N,043200,500,209 억,,233746,N,N,0,N,00,N
20230904,160354,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,751,-4,5,-0.53,38021799,50500,180.07,755,770,735,981,529,755,752.91,0.56,0,-2311,767,760,752,745,737,764,749,209,226,500,520,1,1,41804315,314,-6.77,1.30,12,0.12,-111.00,579.00,1225,20220905,-38.69,694,20230726,8.21,1088,-30.97,20230213,694,8.21,20230726,1225,-38.69,20220905,694,8.21,20230726,0.13,N,043200,500,209 억,,235058,N,N,0,N,00,N
20230904,150348,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,751,-4,5,-0.53,36611091,48624,173.38,755,770,735,981,529,755,752.94,0.56,0,-2311,767,760,752,745,737,764,749,209,226,500,520,1,1,41804315,314,-6.77,1.30,12,0.12,-111.00,579.00,1225,20220905,-38.69,694,20230726,8.21,1088,-30.97,20230213,694,8.21,20230726,1225,-38.69,20220905,694,8.21,20230726,0.13,N,043200,500,209 억,,235058,N,N,0,N,00,N
20230904,140345,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,754,-1,5,-0.13,34821597,46243,164.89,755,770,735,981,529,755,753.01,0.56,0,-2298,767,760,752,745,737,764,749,209,226,500,520,1,1,41804315,315,-6.79,1.30,12,0.11,-111.00,579.00,1225,20220905,-38.45,694,20230726,8.65,1088,-30.70,20230213,694,8.65,20230726,1225,-38.45,20220905,694,8.65,20230726,0.13,N,043200,500,209 억,,235058,N,N,0,N,00,N
20230904,130352,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,754,-1,5,-0.13,32918613,43706,155.84,755,770,735,981,529,755,753.18,0.56,0,-2316,767,760,752,745,737,764,749,209,226,500,520,1,1,41804315,315,-6.79,1.30,12,0.10,-111.00,579.00,1225,20220905,-38.45,694,20230726,8.65,1088,-30.70,20230213,694,8.65,20230726,1225,-38.45,20220905,694,8.65,20230726,0.13,N,043200,500,209 억,,235058,N,N,0,N,00,N
20230904,120345,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,750,-5,5,-0.66,30757266,40830,145.59,755,770,735,981,529,755,753.30,0.56,0,-2336,767,760,752,745,737,764,749,209,226,500,520,1,1,41804315,314,-6.76,1.30,12,0.10,-111.00,579.00,1225,20220905,-38.78,694,20230726,8.07,1088,-31.07,20230213,694,8.07,20230726,1225,-38.78,20220905,694,8.07,20230726,0.13,N,043200,500,209 억,,235058,N,N,0,N,00,N
20230904,110341,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,756,1,2,0.13,26434659,35100,125.16,755,770,735,981,529,755,753.12,0.56,0,-1338,767,760,752,745,737,764,749,209,226,500,520,1,1,41804315,316,-6.81,1.31,12,0.08,-111.00,579.00,1225,20220905,-38.29,694,20230726,8.93,1088,-30.51,20230213,694,8.93,20230726,1225,-38.29,20220905,694,8.93,20230726,0.13,N,043200,500,209 억,,235058,N,N,0,N,00,N
20230904,100342,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,754,-1,5,-0.13,20848127,27715,98.82,755,770,735,981,529,755,752.23,0.56,0,-2770,767,760,752,745,737,764,749,209,226,500,520,1,1,41804315,315,-6.79,1.30,12,0.07,-111.00,579.00,1225,20220905,-38.45,694,20230726,8.65,1088,-30.70,20230213,694,8.65,20230726,1225,-38.45,20220905,694,8.65,20230726,0.13,N,043200,500,209 억,,235058,N,N,0,N,00,N
20230904,090350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,758,3,2,0.40,7271580,9611,34.27,755,758,751,981,529,755,756.59,0.56,0,-2705,767,760,752,745,737,764,749,209,226,500,520,1,1,41804315,317,-6.83,1.31,12,0.02,-111.00,579.00,1225,20220905,-38.12,694,20230726,9.22,1088,-30.33,20230213,694,9.22,20230726,1225,-38.12,20220905,694,9.22,20230726,0.13,N,043200,500,209 억,,235058,N,N,0,N,00,N
20230901,160344,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,755,15,2,2.03,21102441,28044,78.06,750,759,744,962,518,740,752.48,0.56,0,1990,781,760,750,729,719,755,724,209,222,500,510,1,1,41804315,316,-6.80,1.30,12,0.07,-111.00,579.00,1225,20220905,-38.37,694,20230726,8.79,1088,-30.61,20230213,694,8.79,20230726,1225,-38.37,20220905,694,8.79,20230726,0.13,N,043200,500,209 억,,233067,N,N,0,N,00,N
20230901,150351,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,756,16,2,2.16,19281735,25630,71.34,750,759,744,962,518,740,752.31,0.56,0,1990,781,760,750,729,719,755,724,209,222,500,510,1,1,41804315,316,-6.81,1.31,12,0.06,-111.00,579.00,1225,20220905,-38.29,694,20230726,8.93,1088,-30.51,20230213,694,8.93,20230726,1225,-38.29,20220905,694,8.93,20230726,0.13,N,043200,500,209 억,,233067,N,N,0,N,00,N
20230901,140348,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,753,13,2,1.76,17081476,22713,63.22,750,759,744,962,518,740,752.06,0.56,0,1990,781,760,750,729,719,755,724,209,222,500,510,1,1,41804315,315,-6.78,1.30,12,0.05,-111.00,579.00,1225,20220905,-38.53,694,20230726,8.50,1088,-30.79,20230213,694,8.50,20230726,1225,-38.53,20220905,694,8.50,20230726,0.13,N,043200,500,209 억,,233067,N,N,0,N,00,N
20230901,130341,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,753,13,2,1.76,15097885,20074,55.88,750,759,744,962,518,740,752.11,0.56,0,2016,781,760,750,729,719,755,724,209,222,500,510,1,1,41804315,315,-6.78,1.30,12,0.05,-111.00,579.00,1225,20220905,-38.53,694,20230726,8.50,1088,-30.79,20230213,694,8.50,20230726,1225,-38.53,20220905,694,8.50,20230726,0.13,N,043200,500,209 억,,233067,N,N,0,N,00,N
20230901,120344,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,754,14,2,1.89,14184555,18861,52.50,750,759,744,962,518,740,752.06,0.56,0,2096,781,760,750,729,719,755,724,209,222,500,510,1,1,41804315,315,-6.79,1.30,12,0.05,-111.00,579.00,1225,20220905,-38.45,694,20230726,8.65,1088,-30.70,20230213,694,8.65,20230726,1225,-38.45,20220905,694,8.65,20230726,0.13,N,043200,500,209 억,,233067,N,N,0,N,00,N
20230901,110344,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,754,14,2,1.89,13646570,18147,50.51,750,759,744,962,518,740,752.00,0.56,0,2045,781,760,750,729,719,755,724,209,222,500,510,1,1,41804315,315,-6.79,1.30,12,0.04,-111.00,579.00,1225,20220905,-38.45,694,20230726,8.65,1088,-30.70,20230213,694,8.65,20230726,1225,-38.45,20220905,694,8.65,20230726,0.13,N,043200,500,209 억,,233067,N,N,0,N,00,N
20230901,100343,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,756,16,2,2.16,10080823,13415,37.34,750,759,744,962,518,740,751.46,0.56,0,2004,781,760,750,729,719,755,724,209,222,500,510,1,1,41804315,316,-6.81,1.31,12,0.03,-111.00,579.00,1225,20220905,-38.29,694,20230726,8.93,1088,-30.51,20230213,694,8.93,20230726,1225,-38.29,20220905,694,8.93,20230726,0.13,N,043200,500,209 억,,233067,N,N,0,N,00,N
20230901,090338,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,747,7,2,0.95,652075,870,2.42,750,750,744,962,518,740,749.51,0.56,0,-308,781,760,750,729,719,755,724,209,222,500,510,1,1,41804315,312,-6.73,1.29,12,0.00,-111.00,579.00,1225,20220905,-39.02,694,20230726,7.64,1088,-31.34,20230213,694,7.64,20230726,1225,-39.02,20220905,694,7.64,20230726,0.13,N,043200,500,209 억,,233067,N,N,0,N,00,N