KissMeData/065680/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
20230927,160603,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12030,0,3,0.00,288108840,23917,87.37,12000,12390,11890,15630,8430,12030,12046.19,4.36,0,4408,12943,12486,12243,11786,11543,12365,11665,50,3600,500,7930,10,1,9530000,1146,9.77,0.47,12,0.25,1231.00,25413.00,17590,20230613,-31.61,11210,20230517,7.31,17590,-31.61,20230613,11210,7.31,20230517,17600,-31.65,20220927,11210,7.31,20230517,2.56,N,065680,500,49 억,,415617,N,N,1,N,00,N
20230927,150606,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12090,60,2,0.50,269000120,22334,81.59,12000,12390,11890,15630,8430,12030,12044.42,4.36,0,3920,12943,12486,12243,11786,11543,12365,11665,50,3600,500,7930,10,1,9530000,1152,9.82,0.48,12,0.23,1231.00,25413.00,17590,20230613,-31.27,11210,20230517,7.85,17590,-31.27,20230613,11210,7.85,20230517,17600,-31.31,20220927,11210,7.85,20230517,2.56,N,065680,500,49 억,,415617,N,N,0,N,00,N
20230927,140606,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12080,50,2,0.42,248888240,20671,75.51,12000,12390,11890,15630,8430,12030,12040.45,4.36,0,3787,12943,12486,12243,11786,11543,12365,11665,50,3600,500,7930,10,1,9530000,1151,9.81,0.48,12,0.22,1231.00,25413.00,17590,20230613,-31.32,11210,20230517,7.76,17590,-31.32,20230613,11210,7.76,20230517,17600,-31.36,20220927,11210,7.76,20230517,2.56,N,065680,500,49 억,,415617,N,N,0,N,00,N
20230927,130600,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12110,80,2,0.67,210211610,17480,63.86,12000,12390,11890,15630,8430,12030,12025.84,4.36,0,3958,12943,12486,12243,11786,11543,12365,11665,50,3600,500,7930,10,1,9530000,1154,9.84,0.48,12,0.18,1231.00,25413.00,17590,20230613,-31.15,11210,20230517,8.03,17590,-31.15,20230613,11210,8.03,20230517,17600,-31.19,20220927,11210,8.03,20230517,2.56,N,065680,500,49 억,,415617,N,N,0,N,00,N
20230927,120559,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11980,-50,5,-0.42,163664830,13610,49.72,12000,12390,11890,15630,8430,12030,12025.34,4.36,0,2532,12943,12486,12243,11786,11543,12365,11665,50,3600,500,7930,10,1,9530000,1142,9.73,0.47,12,0.14,1231.00,25413.00,17590,20230613,-31.89,11210,20230517,6.87,17590,-31.89,20230613,11210,6.87,20230517,17600,-31.93,20220927,11210,6.87,20230517,2.56,N,065680,500,49 억,,415617,N,N,0,N,00,N
20230927,110604,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11970,-60,5,-0.50,137750760,11446,41.81,12000,12390,11890,15630,8430,12030,12034.84,4.36,0,2153,12943,12486,12243,11786,11543,12365,11665,50,3600,500,7930,10,1,9530000,1141,9.72,0.47,12,0.12,1231.00,25413.00,17590,20230613,-31.95,11210,20230517,6.78,17590,-31.95,20230613,11210,6.78,20230517,17600,-31.99,20220927,11210,6.78,20230517,2.56,N,065680,500,49 억,,415617,N,N,0,N,00,N
20230927,100600,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12070,40,2,0.33,99805440,8281,30.25,12000,12390,11890,15630,8430,12030,12052.34,4.36,0,1792,12943,12486,12243,11786,11543,12365,11665,50,3600,500,7930,10,1,9530000,1150,9.81,0.47,12,0.09,1231.00,25413.00,17590,20230613,-31.38,11210,20230517,7.67,17590,-31.38,20230613,11210,7.67,20230517,17600,-31.42,20220927,11210,7.67,20230517,2.56,N,065680,500,49 억,,415617,N,N,0,N,00,N
20230927,090609,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12030,0,3,0.00,3440120,287,1.05,12000,12030,11890,15630,8430,12030,11986.48,4.36,0,-26,12943,12486,12243,11786,11543,12365,11665,50,3600,500,7930,10,1,9530000,1146,9.77,0.47,12,0.00,1231.00,25413.00,17590,20230613,-31.61,11210,20230517,7.31,17590,-31.61,20230613,11210,7.31,20230517,17600,-31.65,20220927,11210,7.31,20230517,2.56,N,065680,500,49 억,,415617,N,N,0,N,00,N
20230926,160600,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12030,-360,5,-2.91,329100870,27180,133.44,12290,12700,12000,16100,8680,12390,12108.66,4.36,0,1890,13203,12796,12593,12186,11983,12695,12085,50,3710,500,8170,10,1,9530000,1146,9.77,0.47,12,0.29,1231.00,25413.00,17600,20220927,-31.65,11210,20230517,7.31,17590,-31.61,20230613,11210,7.31,20230517,20150,-40.30,20220926,11210,7.31,20230517,2.57,N,065680,500,49 억,,415541,N,N,0,N,00,N
20230926,150601,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12160,-230,5,-1.86,277518490,22901,112.43,12290,12700,12000,16100,8680,12390,12118.18,4.36,0,808,13203,12796,12593,12186,11983,12695,12085,50,3710,500,8170,10,1,9530000,1159,9.88,0.48,12,0.24,1231.00,25413.00,17600,20220927,-30.91,11210,20230517,8.47,17590,-30.87,20230613,11210,8.47,20230517,20150,-39.65,20220926,11210,8.47,20230517,2.57,N,065680,500,49 억,,415541,N,N,0,N,00,N
20230926,140555,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12120,-270,5,-2.18,266515710,21996,107.99,12290,12700,12000,16100,8680,12390,12116.55,4.36,0,954,13203,12796,12593,12186,11983,12695,12085,50,3710,500,8170,10,1,9530000,1155,9.85,0.48,12,0.23,1231.00,25413.00,17600,20220927,-31.14,11210,20230517,8.12,17590,-31.10,20230613,11210,8.12,20230517,20150,-39.85,20220926,11210,8.12,20230517,2.57,N,065680,500,49 억,,415541,N,N,0,N,00,N
20230926,130558,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12190,-200,5,-1.61,228936300,18885,92.71,12290,12700,12000,16100,8680,12390,12122.65,4.36,0,1209,13203,12796,12593,12186,11983,12695,12085,50,3710,500,8170,10,1,9530000,1162,9.90,0.48,12,0.20,1231.00,25413.00,17600,20220927,-30.74,11210,20230517,8.74,17590,-30.70,20230613,11210,8.74,20230517,20150,-39.50,20220926,11210,8.74,20230517,2.57,N,065680,500,49 억,,415541,N,N,0,N,00,N
20230926,120600,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12180,-210,5,-1.69,218929870,18063,88.68,12290,12700,12000,16100,8680,12390,12120.35,4.36,0,1373,13203,12796,12593,12186,11983,12695,12085,50,3710,500,8170,10,1,9530000,1161,9.89,0.48,12,0.19,1231.00,25413.00,17600,20220927,-30.80,11210,20230517,8.65,17590,-30.76,20230613,11210,8.65,20230517,20150,-39.55,20220926,11210,8.65,20230517,2.57,N,065680,500,49 억,,415541,N,N,0,N,00,N
20230926,110559,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12180,-210,5,-1.69,204417400,16868,82.81,12290,12700,12000,16100,8680,12390,12118.65,4.36,0,1548,13203,12796,12593,12186,11983,12695,12085,50,3710,500,8170,10,1,9530000,1161,9.89,0.48,12,0.18,1231.00,25413.00,17600,20220927,-30.80,11210,20230517,8.65,17590,-30.76,20230613,11210,8.65,20230517,20150,-39.55,20220926,11210,8.65,20230517,2.57,N,065680,500,49 억,,415541,N,N,0,N,00,N
20230926,100556,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12140,-250,5,-2.02,95841540,7854,38.56,12290,12700,12040,16100,8680,12390,12202.90,4.36,0,-472,13203,12796,12593,12186,11983,12695,12085,50,3710,500,8170,10,1,9530000,1157,9.86,0.48,12,0.08,1231.00,25413.00,17600,20220927,-31.02,11210,20230517,8.30,17590,-30.98,20230613,11210,8.30,20230517,20150,-39.75,20220926,11210,8.30,20230517,2.57,N,065680,500,49 억,,415541,N,N,0,N,00,N
20230926,090558,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12420,30,2,0.24,14203210,1153,5.66,12290,12700,12290,16100,8680,12390,12318.48,4.36,0,-167,13203,12796,12593,12186,11983,12695,12085,50,3710,500,8170,10,1,9530000,1184,10.09,0.49,12,0.01,1231.00,25413.00,17600,20220927,-29.43,11210,20230517,10.79,17590,-29.39,20230613,11210,10.79,20230517,20150,-38.36,20220926,11210,10.79,20230517,2.57,N,065680,500,49 억,,415541,N,N,0,N,00,N
20230925,160558,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12390,-310,5,-2.44,254466750,20346,68.47,13000,13000,12390,16510,8890,12700,12506.97,4.44,0,991,13340,13020,12830,12510,12320,12925,12415,50,3810,500,8380,10,1,9530000,1181,10.06,0.49,12,0.21,1231.00,25413.00,20150,20220926,-38.51,11210,20230517,10.53,17590,-29.56,20230613,11210,10.53,20230517,20150,-38.51,20220926,11210,10.53,20230517,2.58,N,065680,500,49 억,,423162,N,N,0,N,00,N
20230925,150601,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12440,-260,5,-2.05,244874420,19572,65.86,13000,13000,12400,16510,8890,12700,12511.47,4.44,0,1110,13340,13020,12830,12510,12320,12925,12415,50,3810,500,8380,10,1,9530000,1186,10.11,0.49,12,0.21,1231.00,25413.00,20150,20220926,-38.26,11210,20230517,10.97,17590,-29.28,20230613,11210,10.97,20230517,20150,-38.26,20220926,11210,10.97,20230517,2.58,N,065680,500,49 억,,423162,N,N,0,N,00,N
20230925,140551,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12470,-230,5,-1.81,229864330,18363,61.79,13000,13000,12400,16510,8890,12700,12517.80,4.44,0,754,13340,13020,12830,12510,12320,12925,12415,50,3810,500,8380,10,1,9530000,1188,10.13,0.49,12,0.19,1231.00,25413.00,20150,20220926,-38.11,11210,20230517,11.24,17590,-29.11,20230613,11210,11.24,20230517,20150,-38.11,20220926,11210,11.24,20230517,2.58,N,065680,500,49 억,,423162,N,N,0,N,00,N
20230925,130555,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12480,-220,5,-1.73,174488150,13910,46.81,13000,13000,12470,16510,8890,12700,12544.08,4.44,0,138,13340,13020,12830,12510,12320,12925,12415,50,3810,500,8380,10,1,9530000,1189,10.14,0.49,12,0.15,1231.00,25413.00,20150,20220926,-38.06,11210,20230517,11.33,17590,-29.05,20230613,11210,11.33,20230517,20150,-38.06,20220926,11210,11.33,20230517,2.58,N,065680,500,49 억,,423162,N,N,0,N,00,N
20230925,120600,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12520,-180,5,-1.42,135914020,10828,36.44,13000,13000,12470,16510,8890,12700,12552.09,4.44,0,165,13340,13020,12830,12510,12320,12925,12415,50,3810,500,8380,10,1,9530000,1193,10.17,0.49,12,0.11,1231.00,25413.00,20150,20220926,-37.87,11210,20230517,11.69,17590,-28.82,20230613,11210,11.69,20230517,20150,-37.87,20220926,11210,11.69,20230517,2.58,N,065680,500,49 억,,423162,N,N,0,N,00,N
20230925,110554,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12530,-170,5,-1.34,99990030,7955,26.77,13000,13000,12470,16510,8890,12700,12569.46,4.44,0,128,13340,13020,12830,12510,12320,12925,12415,50,3810,500,8380,10,1,9530000,1194,10.18,0.49,12,0.08,1231.00,25413.00,20150,20220926,-37.82,11210,20230517,11.78,17590,-28.77,20230613,11210,11.78,20230517,20150,-37.82,20220926,11210,11.78,20230517,2.58,N,065680,500,49 억,,423162,N,N,0,N,00,N
20230925,100557,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12560,-140,5,-1.10,49140060,3881,13.06,13000,13000,12500,16510,8890,12700,12661.70,4.44,0,-592,13340,13020,12830,12510,12320,12925,12415,50,3810,500,8380,10,1,9530000,1197,10.20,0.49,12,0.04,1231.00,25413.00,20150,20220926,-37.67,11210,20230517,12.04,17590,-28.60,20230613,11210,12.04,20230517,20150,-37.67,20220926,11210,12.04,20230517,2.58,N,065680,500,49 억,,423162,N,N,0,N,00,N
20230925,090556,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12660,-40,5,-0.31,17280220,1346,4.53,13000,13000,12660,16510,8890,12700,12838.20,4.44,0,-404,13340,13020,12830,12510,12320,12925,12415,50,3810,500,8380,10,1,9530000,1206,10.28,0.50,12,0.01,1231.00,25413.00,20150,20220926,-37.17,11210,20230517,12.93,17590,-28.03,20230613,11210,12.93,20230517,20150,-37.17,20220926,11210,12.93,20230517,2.58,N,065680,500,49 억,,423162,N,N,0,N,00,N
20230922,160615,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12700,-230,5,-1.78,378993410,29716,282.20,12900,13150,12640,16800,9060,12930,12753.85,4.50,0,356,13403,13166,13033,12796,12663,13100,12730,50,3870,500,8530,10,1,9530000,1210,10.32,0.50,12,0.31,1231.00,25413.00,20650,20220923,-38.50,11210,20230517,13.29,17590,-27.80,20230613,11210,13.29,20230517,20800,-38.94,20220922,11210,13.29,20230517,2.58,N,065680,500,49 억,,428877,N,N,0,N,00,N
20230922,150611,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12700,-230,5,-1.78,295126530,23097,219.34,12900,13150,12650,16800,9060,12930,12777.70,4.50,0,1583,13403,13166,13033,12796,12663,13100,12730,50,3870,500,8530,10,1,9530000,1210,10.32,0.50,12,0.24,1231.00,25413.00,20650,20220923,-38.50,11210,20230517,13.29,17590,-27.80,20230613,11210,13.29,20230517,20800,-38.94,20220922,11210,13.29,20230517,2.58,N,065680,500,49 억,,428877,N,N,0,N,00,N
20230922,140612,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12800,-130,5,-1.01,274481720,21470,203.89,12900,13150,12650,16800,9060,12930,12784.43,4.50,0,1724,13403,13166,13033,12796,12663,13100,12730,50,3870,500,8530,10,1,9530000,1220,10.40,0.50,12,0.23,1231.00,25413.00,20650,20220923,-38.01,11210,20230517,14.18,17590,-27.23,20230613,11210,14.18,20230517,20800,-38.46,20220922,11210,14.18,20230517,2.58,N,065680,500,49 억,,428877,N,N,0,N,00,N
20230922,130536,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12830,-100,5,-0.77,245833420,19220,182.53,12900,13150,12650,16800,9060,12930,12790.50,4.50,0,1754,13403,13166,13033,12796,12663,13100,12730,50,3870,500,8530,10,1,9530000,1223,10.42,0.50,12,0.20,1231.00,25413.00,20650,20220923,-37.87,11210,20230517,14.45,17590,-27.06,20230613,11210,14.45,20230517,20800,-38.32,20220922,11210,14.45,20230517,2.58,N,065680,500,49 억,,428877,N,N,0,N,00,N
20230922,120534,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12950,20,2,0.15,109813120,8555,81.24,12900,13150,12730,16800,9060,12930,12836.13,4.50,0,-176,13403,13166,13033,12796,12663,13100,12730,50,3870,500,8530,10,1,9530000,1234,10.52,0.51,12,0.09,1231.00,25413.00,20650,20220923,-37.29,11210,20230517,15.52,17590,-26.38,20230613,11210,15.52,20230517,20800,-37.74,20220922,11210,15.52,20230517,2.58,N,065680,500,49 억,,428877,N,N,0,N,00,N
20230922,110531,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12990,60,2,0.46,82440160,6426,61.03,12900,13150,12730,16800,9060,12930,12829.16,4.50,0,-415,13403,13166,13033,12796,12663,13100,12730,50,3870,500,8530,10,1,9530000,1238,10.55,0.51,12,0.07,1231.00,25413.00,20650,20220923,-37.09,11210,20230517,15.88,17590,-26.15,20230613,11210,15.88,20230517,20800,-37.55,20220922,11210,15.88,20230517,2.58,N,065680,500,49 억,,428877,N,N,0,N,00,N
20230922,100533,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12950,20,2,0.15,50259320,3921,37.24,12900,13150,12730,16800,9060,12930,12817.99,4.50,0,-247,13403,13166,13033,12796,12663,13100,12730,50,3870,500,8530,10,1,9530000,1234,10.52,0.51,12,0.04,1231.00,25413.00,20650,20220923,-37.29,11210,20230517,15.52,17590,-26.38,20230613,11210,15.52,20230517,20800,-37.74,20220922,11210,15.52,20230517,2.58,N,065680,500,49 억,,428877,N,N,0,N,00,N
20230922,090527,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12830,-100,5,-0.77,2135490,166,1.58,12900,12900,12800,16800,9060,12930,12864.40,4.50,0,-9,13403,13166,13033,12796,12663,13100,12730,50,3870,500,8530,10,1,9530000,1223,10.42,0.50,12,0.00,1231.00,25413.00,20650,20220923,-37.87,11210,20230517,14.45,17590,-27.06,20230613,11210,14.45,20230517,20800,-38.32,20220922,11210,14.45,20230517,2.58,N,065680,500,49 억,,428877,N,N,0,N,00,N
20230921,160535,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12930,-270,5,-2.05,136232020,10480,85.51,13190,13270,12900,17160,9240,13200,12999.30,4.56,0,-5030,13533,13366,13243,13076,12953,13305,13015,50,3960,500,8710,10,1,9530000,1232,10.50,0.51,12,0.11,1231.00,25413.00,20800,20220922,-37.84,11210,20230517,15.34,17590,-26.49,20230613,11210,15.34,20230517,21100,-38.72,20220921,11210,15.34,20230517,2.62,N,065680,500,49 억,,434191,N,N,0,N,00,N
20230921,150527,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12990,-210,5,-1.59,131307200,10099,82.40,13190,13270,12900,17160,9240,13200,13002.00,4.56,0,-4955,13533,13366,13243,13076,12953,13305,13015,50,3960,500,8710,10,1,9530000,1238,10.55,0.51,12,0.11,1231.00,25413.00,20800,20220922,-37.55,11210,20230517,15.88,17590,-26.15,20230613,11210,15.88,20230517,21100,-38.44,20220921,11210,15.88,20230517,2.62,N,065680,500,49 억,,434191,N,N,0,N,00,N
20230921,140533,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12970,-230,5,-1.74,122261860,9400,76.70,13190,13270,12910,17160,9240,13200,13006.58,4.56,0,-4717,13533,13366,13243,13076,12953,13305,13015,50,3960,500,8710,10,1,9530000,1236,10.54,0.51,12,0.10,1231.00,25413.00,20800,20220922,-37.64,11210,20230517,15.70,17590,-26.26,20230613,11210,15.70,20230517,21100,-38.53,20220921,11210,15.70,20230517,2.62,N,065680,500,49 억,,434191,N,N,0,N,00,N
20230921,130525,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13060,-140,5,-1.06,109972440,8450,68.95,13190,13270,12910,17160,9240,13200,13014.49,4.56,0,-4496,13533,13366,13243,13076,12953,13305,13015,50,3960,500,8710,10,1,9530000,1245,10.61,0.51,12,0.09,1231.00,25413.00,20800,20220922,-37.21,11210,20230517,16.50,17590,-25.75,20230613,11210,16.50,20230517,21100,-38.10,20220921,11210,16.50,20230517,2.62,N,065680,500,49 억,,434191,N,N,0,N,00,N
20230921,120522,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12930,-270,5,-2.05,100403950,7711,62.92,13190,13270,12910,17160,9240,13200,13020.87,4.56,0,-4165,13533,13366,13243,13076,12953,13305,13015,50,3960,500,8710,10,1,9530000,1232,10.50,0.51,12,0.08,1231.00,25413.00,20800,20220922,-37.84,11210,20230517,15.34,17590,-26.49,20230613,11210,15.34,20230517,21100,-38.72,20220921,11210,15.34,20230517,2.62,N,065680,500,49 억,,434191,N,N,0,N,00,N
20230921,110534,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12940,-260,5,-1.97,86223860,6614,53.97,13190,13270,12930,17160,9240,13200,13036.57,4.56,0,-3757,13533,13366,13243,13076,12953,13305,13015,50,3960,500,8710,10,1,9530000,1233,10.51,0.51,12,0.07,1231.00,25413.00,20800,20220922,-37.79,11210,20230517,15.43,17590,-26.44,20230613,11210,15.43,20230517,21100,-38.67,20220921,11210,15.43,20230517,2.62,N,065680,500,49 억,,434191,N,N,0,N,00,N
20230921,100525,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13140,-60,5,-0.45,22966370,1755,14.32,13190,13270,13030,17160,9240,13200,13086.25,4.56,0,-520,13533,13366,13243,13076,12953,13305,13015,50,3960,500,8710,10,1,9530000,1252,10.67,0.52,12,0.02,1231.00,25413.00,20800,20220922,-36.83,11210,20230517,17.22,17590,-25.30,20230613,11210,17.22,20230517,21100,-37.73,20220921,11210,17.22,20230517,2.62,N,065680,500,49 억,,434191,N,N,0,N,00,N
20230921,090532,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13070,-130,5,-0.98,458110,35,0.29,13190,13190,13070,17160,9240,13200,13088.86,4.56,0,-12,13533,13366,13243,13076,12953,13305,13015,50,3960,500,8710,10,1,9530000,1246,10.62,0.51,12,0.00,1231.00,25413.00,20800,20220922,-37.16,11210,20230517,16.59,17590,-25.70,20230613,11210,16.59,20230517,21100,-38.06,20220921,11210,16.59,20230517,2.62,N,065680,500,49 억,,434191,N,N,0,N,00,N
20230920,160531,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13200,-210,5,-1.57,161756640,12235,298.85,13410,13410,13120,17430,9390,13410,13220.82,4.63,0,-1941,13796,13602,13506,13312,13216,13555,13265,50,4020,500,8850,10,1,9530000,1258,10.72,0.52,12,0.13,1231.00,25413.00,21100,20220921,-37.44,11210,20230517,17.75,17590,-24.96,20230613,11210,17.75,20230517,21500,-38.60,20220920,11210,17.75,20230517,2.68,N,065680,500,49 억,,441012,N,N,0,N,00,N
20230920,150519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13200,-210,5,-1.57,157440750,11908,290.86,13410,13410,13120,17430,9390,13410,13221.43,4.63,0,-1879,13796,13602,13506,13312,13216,13555,13265,50,4020,500,8850,10,1,9530000,1258,10.72,0.52,12,0.12,1231.00,25413.00,21100,20220921,-37.44,11210,20230517,17.75,17590,-24.96,20230613,11210,17.75,20230517,21500,-38.60,20220920,11210,17.75,20230517,2.68,N,065680,500,49 억,,441012,N,N,0,N,00,N
20230920,140524,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13210,-200,5,-1.49,121968700,9211,224.99,13410,13410,13120,17430,9390,13410,13241.64,4.63,0,-1459,13796,13602,13506,13312,13216,13555,13265,50,4020,500,8850,10,1,9530000,1259,10.73,0.52,12,0.10,1231.00,25413.00,21100,20220921,-37.39,11210,20230517,17.84,17590,-24.90,20230613,11210,17.84,20230517,21500,-38.56,20220920,11210,17.84,20230517,2.68,N,065680,500,49 억,,441012,N,N,0,N,00,N
20230920,130521,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13220,-190,5,-1.42,115948900,8755,213.85,13410,13410,13120,17430,9390,13410,13243.74,4.63,0,-1410,13796,13602,13506,13312,13216,13555,13265,50,4020,500,8850,10,1,9530000,1260,10.74,0.52,12,0.09,1231.00,25413.00,21100,20220921,-37.35,11210,20230517,17.93,17590,-24.84,20230613,11210,17.93,20230517,21500,-38.51,20220920,11210,17.93,20230517,2.68,N,065680,500,49 억,,441012,N,N,0,N,00,N
20230920,120519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13180,-230,5,-1.72,107652200,8126,198.49,13410,13410,13120,17430,9390,13410,13247.87,4.63,0,-1395,13796,13602,13506,13312,13216,13555,13265,50,4020,500,8850,10,1,9530000,1256,10.71,0.52,12,0.09,1231.00,25413.00,21100,20220921,-37.54,11210,20230517,17.57,17590,-25.07,20230613,11210,17.57,20230517,21500,-38.70,20220920,11210,17.57,20230517,2.68,N,065680,500,49 억,,441012,N,N,0,N,00,N
20230920,110525,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13210,-200,5,-1.49,79675520,6001,146.58,13410,13410,13150,17430,9390,13410,13277.04,4.63,0,-1234,13796,13602,13506,13312,13216,13555,13265,50,4020,500,8850,10,1,9530000,1259,10.73,0.52,12,0.06,1231.00,25413.00,21100,20220921,-37.39,11210,20230517,17.84,17590,-24.90,20230613,11210,17.84,20230517,21500,-38.56,20220920,11210,17.84,20230517,2.68,N,065680,500,49 억,,441012,N,N,0,N,00,N
20230920,100515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13300,-110,5,-0.82,49777560,3741,91.38,13410,13410,13250,17430,9390,13410,13305.95,4.63,0,-626,13796,13602,13506,13312,13216,13555,13265,50,4020,500,8850,10,1,9530000,1267,10.80,0.52,12,0.04,1231.00,25413.00,21100,20220921,-36.97,11210,20230517,18.64,17590,-24.39,20230613,11210,18.64,20230517,21500,-38.14,20220920,11210,18.64,20230517,2.68,N,065680,500,49 억,,441012,N,N,0,N,00,N
20230920,090522,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13410,0,3,0.00,80460,6,0.15,13410,13410,13410,17430,9390,13410,13410.00,4.63,0,0,13796,13602,13506,13312,13216,13555,13265,50,4020,500,8850,10,1,9530000,1278,10.89,0.53,12,0.00,1231.00,25413.00,21100,20220921,-36.45,11210,20230517,19.63,17590,-23.76,20230613,11210,19.63,20230517,21500,-37.63,20220920,11210,19.63,20230517,2.68,N,065680,500,49 억,,441012,N,N,0,N,00,N
20230919,160520,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13410,-180,5,-1.32,55157870,4094,28.76,13700,13700,13410,17660,9520,13590,13472.86,4.65,0,-1750,13930,13760,13540,13370,13150,13845,13455,50,4070,500,8960,10,1,9530000,1278,10.89,0.53,12,0.04,1231.00,25413.00,21500,20220920,-37.63,11210,20230517,19.63,17590,-23.76,20230613,11210,19.63,20230517,21500,-37.63,20220919,11210,19.63,20230517,2.68,N,065680,500,49 억,,442762,N,N,0,N,00,N
20230919,150519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13460,-130,5,-0.96,46646240,3460,24.30,13700,13700,13420,17660,9520,13590,13481.57,4.65,0,-1459,13930,13760,13540,13370,13150,13845,13455,50,4070,500,8960,10,1,9530000,1283,10.93,0.53,12,0.04,1231.00,25413.00,21500,20220920,-37.40,11210,20230517,20.07,17590,-23.48,20230613,11210,20.07,20230517,21500,-37.40,20220919,11210,20.07,20230517,2.68,N,065680,500,49 억,,442762,N,N,0,N,00,N
20230919,140515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13490,-100,5,-0.74,27897300,2065,14.50,13700,13700,13450,17660,9520,13590,13509.59,4.65,0,-599,13930,13760,13540,13370,13150,13845,13455,50,4070,500,8960,10,1,9530000,1286,10.96,0.53,12,0.02,1231.00,25413.00,21500,20220920,-37.26,11210,20230517,20.34,17590,-23.31,20230613,11210,20.34,20230517,21500,-37.26,20220919,11210,20.34,20230517,2.68,N,065680,500,49 억,,442762,N,N,0,N,00,N
20230919,130509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13490,-100,5,-0.74,23694290,1753,12.31,13700,13700,13480,17660,9520,13590,13516.42,4.65,0,-352,13930,13760,13540,13370,13150,13845,13455,50,4070,500,8960,10,1,9530000,1286,10.96,0.53,12,0.02,1231.00,25413.00,21500,20220920,-37.26,11210,20230517,20.34,17590,-23.31,20230613,11210,20.34,20230517,21500,-37.26,20220919,11210,20.34,20230517,2.68,N,065680,500,49 억,,442762,N,N,0,N,00,N
20230919,120524,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13520,-70,5,-0.52,5457660,402,2.82,13700,13700,13500,17660,9520,13590,13576.27,4.65,0,-141,13930,13760,13540,13370,13150,13845,13455,50,4070,500,8960,10,1,9530000,1288,10.98,0.53,12,0.00,1231.00,25413.00,21500,20220920,-37.12,11210,20230517,20.61,17590,-23.14,20230613,11210,20.61,20230517,21500,-37.12,20220919,11210,20.61,20230517,2.68,N,065680,500,49 억,,442762,N,N,0,N,00,N
20230919,110523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13590,0,3,0.00,4495820,331,2.32,13700,13700,13500,17660,9520,13590,13582.54,4.65,0,-104,13930,13760,13540,13370,13150,13845,13455,50,4070,500,8960,10,1,9530000,1295,11.04,0.53,12,0.00,1231.00,25413.00,21500,20220920,-36.79,11210,20230517,21.23,17590,-22.74,20230613,11210,21.23,20230517,21500,-36.79,20220919,11210,21.23,20230517,2.68,N,065680,500,49 억,,442762,N,N,0,N,00,N
20230919,100521,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13500,-90,5,-0.66,3697130,272,1.91,13700,13700,13500,17660,9520,13590,13592.39,4.65,0,-78,13930,13760,13540,13370,13150,13845,13455,50,4070,500,8960,10,1,9530000,1287,10.97,0.53,12,0.00,1231.00,25413.00,21500,20220920,-37.21,11210,20230517,20.43,17590,-23.25,20230613,11210,20.43,20230517,21500,-37.21,20220919,11210,20.43,20230517,2.68,N,065680,500,49 억,,442762,N,N,0,N,00,N
20230919,090518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13600,10,2,0.07,972600,71,0.50,13700,13700,13600,17660,9520,13590,13698.59,4.65,0,-10,13930,13760,13540,13370,13150,13845,13455,50,4070,500,8960,10,1,9530000,1296,11.05,0.54,12,0.00,1231.00,25413.00,21500,20220920,-36.74,11210,20230517,21.32,17590,-22.68,20230613,11210,21.32,20230517,21500,-36.74,20220919,11210,21.32,20230517,2.68,N,065680,500,49 억,,442762,N,N,0,N,00,N
20230918,160520,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13590,10,2,0.07,189124670,14011,153.73,13570,13710,13320,17650,9510,13580,13498.30,4.66,0,-2425,13973,13776,13583,13386,13193,13875,13485,50,4070,500,8960,10,1,9530000,1295,11.04,0.53,12,0.15,1231.00,25413.00,21500,20220919,-36.79,11210,20230517,21.23,17590,-22.74,20230613,11210,21.23,20230517,21500,-36.79,20220919,11210,21.23,20230517,2.70,N,065680,500,49 억,,443864,N,N,0,N,00,N
20230918,150517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13430,-150,5,-1.10,134285390,9926,108.91,13570,13710,13320,17650,9510,13580,13528.65,4.66,0,-2470,13973,13776,13583,13386,13193,13875,13485,50,4070,500,8960,10,1,9530000,1280,10.91,0.53,12,0.10,1231.00,25413.00,21500,20220919,-37.53,11210,20230517,19.80,17590,-23.65,20230613,11210,19.80,20230517,21500,-37.53,20220919,11210,19.80,20230517,2.70,N,065680,500,49 억,,443864,N,N,0,N,00,N
20230918,140531,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13460,-120,5,-0.88,116354780,8592,94.27,13570,13710,13320,17650,9510,13580,13542.22,4.66,0,-2220,13973,13776,13583,13386,13193,13875,13485,50,4070,500,8960,10,1,9530000,1283,10.93,0.53,12,0.09,1231.00,25413.00,21500,20220919,-37.40,11210,20230517,20.07,17590,-23.48,20230613,11210,20.07,20230517,21500,-37.40,20220919,11210,20.07,20230517,2.70,N,065680,500,49 억,,443864,N,N,0,N,00,N
20230918,130519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13600,20,2,0.15,85668160,6316,69.30,13570,13710,13320,17650,9510,13580,13563.67,4.66,0,-1947,13973,13776,13583,13386,13193,13875,13485,50,4070,500,8960,10,1,9530000,1296,11.05,0.54,12,0.07,1231.00,25413.00,21500,20220919,-36.74,11210,20230517,21.32,17590,-22.68,20230613,11210,21.32,20230517,21500,-36.74,20220919,11210,21.32,20230517,2.70,N,065680,500,49 억,,443864,N,N,0,N,00,N
20230918,120519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13600,20,2,0.15,84662500,6242,68.49,13570,13710,13320,17650,9510,13580,13563.36,4.66,0,-1918,13973,13776,13583,13386,13193,13875,13485,50,4070,500,8960,10,1,9530000,1296,11.05,0.54,12,0.07,1231.00,25413.00,21500,20220919,-36.74,11210,20230517,21.32,17590,-22.68,20230613,11210,21.32,20230517,21500,-36.74,20220919,11210,21.32,20230517,2.70,N,065680,500,49 억,,443864,N,N,0,N,00,N
20230918,110517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13520,-60,5,-0.44,84256450,6212,68.16,13570,13710,13320,17650,9510,13580,13563.50,4.66,0,-1898,13973,13776,13583,13386,13193,13875,13485,50,4070,500,8960,10,1,9530000,1288,10.98,0.53,12,0.07,1231.00,25413.00,21500,20220919,-37.12,11210,20230517,20.61,17590,-23.14,20230613,11210,20.61,20230517,21500,-37.12,20220919,11210,20.61,20230517,2.70,N,065680,500,49 억,,443864,N,N,0,N,00,N
20230918,100513,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13500,-80,5,-0.59,41323650,3055,33.52,13570,13710,13320,17650,9510,13580,13526.56,4.66,0,-1521,13973,13776,13583,13386,13193,13875,13485,50,4070,500,8960,10,1,9530000,1287,10.97,0.53,12,0.03,1231.00,25413.00,21500,20220919,-37.21,11210,20230517,20.43,17590,-23.25,20230613,11210,20.43,20230517,21500,-37.21,20220919,11210,20.43,20230517,2.70,N,065680,500,49 억,,443864,N,N,0,N,00,N
20230918,090511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13430,-150,5,-1.10,3013700,222,2.44,13570,13580,13430,17650,9510,13580,13575.23,4.66,0,-19,13973,13776,13583,13386,13193,13875,13485,50,4070,500,8960,10,1,9530000,1280,10.91,0.53,12,0.00,1231.00,25413.00,21500,20220919,-37.53,11210,20230517,19.80,17590,-23.65,20230613,11210,19.80,20230517,21500,-37.53,20220919,11210,19.80,20230517,2.70,N,065680,500,49 억,,443864,N,N,0,N,00,N
20230915,160516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13580,170,2,1.27,123655720,9114,75.91,13400,13780,13390,17430,9390,13410,13567.67,4.64,0,1249,13743,13576,13473,13306,13203,13660,13390,50,4020,500,8850,10,1,9530000,1294,11.03,0.53,12,0.10,1231.00,25413.00,21800,20220916,-37.71,11210,20230517,21.14,17590,-22.80,20230613,11210,21.14,20230517,22700,-40.18,20220915,11210,21.14,20230517,2.70,N,065680,500,49 억,,442454,N,N,0,N,00,N
20230915,150518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13640,230,2,1.72,116823300,8612,71.73,13400,13780,13390,17430,9390,13410,13565.18,4.64,0,1028,13743,13576,13473,13306,13203,13660,13390,50,4020,500,8850,10,1,9530000,1300,11.08,0.54,12,0.09,1231.00,25413.00,21800,20220916,-37.43,11210,20230517,21.68,17590,-22.46,20230613,11210,21.68,20230517,22700,-39.91,20220915,11210,21.68,20230517,2.70,N,065680,500,49 억,,442454,N,N,0,N,00,N
20230915,140514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13780,370,2,2.76,104777240,7732,64.40,13400,13780,13390,17430,9390,13410,13551.12,4.64,0,1008,13743,13576,13473,13306,13203,13660,13390,50,4020,500,8850,10,1,9530000,1313,11.19,0.54,12,0.08,1231.00,25413.00,21800,20220916,-36.79,11210,20230517,22.93,17590,-21.66,20230613,11210,22.93,20230517,22700,-39.30,20220915,11210,22.93,20230517,2.70,N,065680,500,49 억,,442454,N,N,0,N,00,N
20230915,130512,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13710,300,2,2.24,91788040,6786,56.52,13400,13710,13390,17430,9390,13410,13526.09,4.64,0,1078,13743,13576,13473,13306,13203,13660,13390,50,4020,500,8850,10,1,9530000,1307,11.14,0.54,12,0.07,1231.00,25413.00,21800,20220916,-37.11,11210,20230517,22.30,17590,-22.06,20230613,11210,22.30,20230517,22700,-39.60,20220915,11210,22.30,20230517,2.70,N,065680,500,49 억,,442454,N,N,0,N,00,N
20230915,120518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13560,150,2,1.12,72168450,5348,44.54,13400,13690,13390,17430,9390,13410,13494.47,4.64,0,664,13743,13576,13473,13306,13203,13660,13390,50,4020,500,8850,10,1,9530000,1292,11.02,0.53,12,0.06,1231.00,25413.00,21800,20220916,-37.80,11210,20230517,20.96,17590,-22.91,20230613,11210,20.96,20230517,22700,-40.26,20220915,11210,20.96,20230517,2.70,N,065680,500,49 억,,442454,N,N,0,N,00,N
20230915,110520,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13530,120,2,0.89,69368180,5142,42.83,13400,13690,13390,17430,9390,13410,13490.51,4.64,0,692,13743,13576,13473,13306,13203,13660,13390,50,4020,500,8850,10,1,9530000,1289,10.99,0.53,12,0.05,1231.00,25413.00,21800,20220916,-37.94,11210,20230517,20.70,17590,-23.08,20230613,11210,20.70,20230517,22700,-40.40,20220915,11210,20.70,20230517,2.70,N,065680,500,49 억,,442454,N,N,0,N,00,N
20230915,100519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13510,100,2,0.75,41292880,3075,25.61,13400,13530,13390,17430,9390,13410,13428.58,4.64,0,643,13743,13576,13473,13306,13203,13660,13390,50,4020,500,8850,10,1,9530000,1288,10.97,0.53,12,0.03,1231.00,25413.00,21800,20220916,-38.03,11210,20230517,20.52,17590,-23.19,20230613,11210,20.52,20230517,22700,-40.48,20220915,11210,20.52,20230517,2.70,N,065680,500,49 억,,442454,N,N,0,N,00,N
20230915,090511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13410,0,3,0.00,5227620,390,3.25,13400,13410,13400,17430,9390,13410,13404.15,4.64,0,180,13743,13576,13473,13306,13203,13660,13390,50,4020,500,8850,10,1,9530000,1278,10.89,0.53,12,0.00,1231.00,25413.00,21800,20220916,-38.49,11210,20230517,19.63,17590,-23.76,20230613,11210,19.63,20230517,22700,-40.93,20220915,11210,19.63,20230517,2.70,N,065680,500,49 억,,442454,N,N,0,N,00,N
20230914,160515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13410,-100,5,-0.74,152194650,11329,51.90,13370,13640,13370,17560,9460,13510,13434.17,4.65,0,-932,14310,13910,13640,13240,12970,13775,13105,50,4050,500,8910,10,1,9530000,1278,10.89,0.53,12,0.12,1231.00,25413.00,22700,20220915,-40.93,11210,20230517,19.63,17590,-23.76,20230613,11210,19.63,20230517,23050,-41.82,20220914,11210,19.63,20230517,2.71,N,065680,500,49 억,,443183,N,N,0,N,00,N
20230914,150506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13500,-10,5,-0.07,128507720,9563,43.81,13370,13640,13370,17560,9460,13510,13438.01,4.65,0,-155,14310,13910,13640,13240,12970,13775,13105,50,4050,500,8910,10,1,9530000,1287,10.97,0.53,12,0.10,1231.00,25413.00,22700,20220915,-40.53,11210,20230517,20.43,17590,-23.25,20230613,11210,20.43,20230517,23050,-41.43,20220914,11210,20.43,20230517,2.71,N,065680,500,49 억,,443183,N,N,0,N,00,N
20230914,140509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13470,-40,5,-0.30,105752320,7874,36.07,13370,13640,13370,17560,9460,13510,13430.57,4.65,0,349,14310,13910,13640,13240,12970,13775,13105,50,4050,500,8910,10,1,9530000,1284,10.94,0.53,12,0.08,1231.00,25413.00,22700,20220915,-40.66,11210,20230517,20.16,17590,-23.42,20230613,11210,20.16,20230517,23050,-41.56,20220914,11210,20.16,20230517,2.71,N,065680,500,49 억,,443183,N,N,0,N,00,N
20230914,130501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13510,0,3,0.00,83845040,6249,28.63,13370,13640,13370,17560,9460,13510,13417.35,4.65,0,-2,14310,13910,13640,13240,12970,13775,13105,50,4050,500,8910,10,1,9530000,1288,10.97,0.53,12,0.07,1231.00,25413.00,22700,20220915,-40.48,11210,20230517,20.52,17590,-23.19,20230613,11210,20.52,20230517,23050,-41.39,20220914,11210,20.52,20230517,2.71,N,065680,500,49 억,,443183,N,N,0,N,00,N
20230914,120511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13510,0,3,0.00,64718670,4824,22.10,13370,13640,13370,17560,9460,13510,13415.98,4.65,0,-402,14310,13910,13640,13240,12970,13775,13105,50,4050,500,8910,10,1,9530000,1288,10.97,0.53,12,0.05,1231.00,25413.00,22700,20220915,-40.48,11210,20230517,20.52,17590,-23.19,20230613,11210,20.52,20230517,23050,-41.39,20220914,11210,20.52,20230517,2.71,N,065680,500,49 억,,443183,N,N,0,N,00,N
20230914,110508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13510,0,3,0.00,61923240,4616,21.15,13370,13640,13370,17560,9460,13510,13414.91,4.65,0,-329,14310,13910,13640,13240,12970,13775,13105,50,4050,500,8910,10,1,9530000,1288,10.97,0.53,12,0.05,1231.00,25413.00,22700,20220915,-40.48,11210,20230517,20.52,17590,-23.19,20230613,11210,20.52,20230517,23050,-41.39,20220914,11210,20.52,20230517,2.71,N,065680,500,49 억,,443183,N,N,0,N,00,N
20230914,100503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13440,-70,5,-0.52,37628650,2803,12.84,13370,13640,13370,17560,9460,13510,13424.42,4.65,0,-48,14310,13910,13640,13240,12970,13775,13105,50,4050,500,8910,10,1,9530000,1281,10.92,0.53,12,0.03,1231.00,25413.00,22700,20220915,-40.79,11210,20230517,19.89,17590,-23.59,20230613,11210,19.89,20230517,23050,-41.69,20220914,11210,19.89,20230517,2.71,N,065680,500,49 억,,443183,N,N,0,N,00,N
20230914,090510,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13640,130,2,0.96,15697390,1174,5.38,13370,13640,13370,17560,9460,13510,13370.86,4.65,0,-151,14310,13910,13640,13240,12970,13775,13105,50,4050,500,8910,10,1,9530000,1300,11.08,0.54,12,0.01,1231.00,25413.00,22700,20220915,-39.91,11210,20230517,21.68,17590,-22.46,20230613,11210,21.68,20230517,23050,-40.82,20220914,11210,21.68,20230517,2.71,N,065680,500,49 억,,443183,N,N,0,N,00,N
20230913,160513,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13510,-430,5,-3.08,295928660,21830,183.52,14000,14040,13370,18120,9760,13940,13556.06,4.73,0,-8182,14520,14230,13960,13670,13400,14375,13815,50,4180,500,9200,10,1,9530000,1288,10.97,0.53,12,0.23,1231.00,25413.00,23050,20220914,-41.39,11210,20230517,20.52,17590,-23.19,20230613,11210,20.52,20230517,24600,-45.08,20220913,11210,20.52,20230517,2.70,N,065680,500,49 억,,451061,N,N,0,N,00,N
20230913,150509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13700,-240,5,-1.72,249230120,18362,154.37,14000,14040,13400,18120,9760,13940,13573.15,4.73,0,-7538,14520,14230,13960,13670,13400,14375,13815,50,4180,500,9200,10,1,9530000,1306,11.13,0.54,12,0.19,1231.00,25413.00,23050,20220914,-40.56,11210,20230517,22.21,17590,-22.11,20230613,11210,22.21,20230517,24600,-44.31,20220913,11210,22.21,20230517,2.70,N,065680,500,49 억,,451061,N,N,0,N,00,N
20230913,140511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13530,-410,5,-2.94,171801810,12602,105.94,14000,14040,13450,18120,9760,13940,13632.90,4.73,0,-8421,14520,14230,13960,13670,13400,14375,13815,50,4180,500,9200,10,1,9530000,1289,10.99,0.53,12,0.13,1231.00,25413.00,23050,20220914,-41.30,11210,20230517,20.70,17590,-23.08,20230613,11210,20.70,20230517,24600,-45.00,20220913,11210,20.70,20230517,2.70,N,065680,500,49 억,,451061,N,N,0,N,00,N
20230913,130459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13530,-410,5,-2.94,163893050,12017,101.03,14000,14040,13450,18120,9760,13940,13638.43,4.73,0,-8015,14520,14230,13960,13670,13400,14375,13815,50,4180,500,9200,10,1,9530000,1289,10.99,0.53,12,0.13,1231.00,25413.00,23050,20220914,-41.30,11210,20230517,20.70,17590,-23.08,20230613,11210,20.70,20230517,24600,-45.00,20220913,11210,20.70,20230517,2.70,N,065680,500,49 억,,451061,N,N,0,N,00,N
20230913,120511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13460,-480,5,-3.44,150268250,11005,92.52,14000,14040,13460,18120,9760,13940,13654.54,4.73,0,-7419,14520,14230,13960,13670,13400,14375,13815,50,4180,500,9200,10,1,9530000,1283,10.93,0.53,12,0.12,1231.00,25413.00,23050,20220914,-41.61,11210,20230517,20.07,17590,-23.48,20230613,11210,20.07,20230517,24600,-45.28,20220913,11210,20.07,20230517,2.70,N,065680,500,49 억,,451061,N,N,0,N,00,N
20230913,110510,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13550,-390,5,-2.80,120449700,8798,73.96,14000,14040,13500,18120,9760,13940,13690.58,4.73,0,-6084,14520,14230,13960,13670,13400,14375,13815,50,4180,500,9200,10,1,9530000,1291,11.01,0.53,12,0.09,1231.00,25413.00,23050,20220914,-41.21,11210,20230517,20.87,17590,-22.97,20230613,11210,20.87,20230517,24600,-44.92,20220913,11210,20.87,20230517,2.70,N,065680,500,49 억,,451061,N,N,0,N,00,N
20230913,100503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13740,-200,5,-1.43,33085790,2402,20.19,14000,14040,13740,18120,9760,13940,13774.27,4.73,0,-1208,14520,14230,13960,13670,13400,14375,13815,50,4180,500,9200,10,1,9530000,1309,11.16,0.54,12,0.03,1231.00,25413.00,23050,20220914,-40.39,11210,20230517,22.57,17590,-21.89,20230613,11210,22.57,20230517,24600,-44.15,20220913,11210,22.57,20230517,2.70,N,065680,500,49 억,,451061,N,N,0,N,00,N
20230913,090501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13940,0,3,0.00,672500,48,0.40,14000,14040,13940,18120,9760,13940,14010.42,4.73,0,-10,14520,14230,13960,13670,13400,14375,13815,50,4180,500,9200,10,1,9530000,1328,11.32,0.55,12,0.00,1231.00,25413.00,23050,20220914,-39.52,11210,20230517,24.35,17590,-20.75,20230613,11210,24.35,20230517,24600,-43.33,20220913,11210,24.35,20230517,2.70,N,065680,500,49 억,,451061,N,N,0,N,00,N
20230912,160457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13940,70,2,0.50,152697980,11049,125.30,13880,14250,13690,18030,9710,13870,13820.07,4.78,0,-4433,14303,14086,13893,13676,13483,13990,13580,50,4160,500,9150,10,1,9530000,1328,11.32,0.55,12,0.12,1231.00,25413.00,24600,20220913,-43.33,11210,20230517,24.35,17590,-20.75,20230613,11210,24.35,20230517,24600,-43.33,20220913,11210,24.35,20230517,2.67,N,065680,500,49 억,,455494,N,N,0,N,00,N
20230912,150505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13690,-180,5,-1.30,137660070,9962,112.97,13880,14250,13690,18030,9710,13870,13818.52,4.78,0,-4081,14303,14086,13893,13676,13483,13990,13580,50,4160,500,9150,10,1,9530000,1305,11.12,0.54,12,0.10,1231.00,25413.00,24600,20220913,-44.35,11210,20230517,22.12,17590,-22.17,20230613,11210,22.12,20230517,24600,-44.35,20220913,11210,22.12,20230517,2.67,N,065680,500,49 억,,455494,N,N,0,N,00,N
20230912,140504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13770,-100,5,-0.72,114492540,8274,93.83,13880,14250,13740,18030,9710,13870,13837.63,4.78,0,-2818,14303,14086,13893,13676,13483,13990,13580,50,4160,500,9150,10,1,9530000,1312,11.19,0.54,12,0.09,1231.00,25413.00,24600,20220913,-44.02,11210,20230517,22.84,17590,-21.72,20230613,11210,22.84,20230517,24600,-44.02,20220913,11210,22.84,20230517,2.67,N,065680,500,49 억,,455494,N,N,0,N,00,N
20230912,130459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13760,-110,5,-0.79,96155890,6942,78.73,13880,14250,13760,18030,9710,13870,13851.32,4.78,0,-2101,14303,14086,13893,13676,13483,13990,13580,50,4160,500,9150,10,1,9530000,1311,11.18,0.54,12,0.07,1231.00,25413.00,24600,20220913,-44.07,11210,20230517,22.75,17590,-21.77,20230613,11210,22.75,20230517,24600,-44.07,20220913,11210,22.75,20230517,2.67,N,065680,500,49 억,,455494,N,N,0,N,00,N
20230912,120454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13840,-30,5,-0.22,81248350,5861,66.47,13880,14250,13800,18030,9710,13870,13862.54,4.78,0,-1503,14303,14086,13893,13676,13483,13990,13580,50,4160,500,9150,10,1,9530000,1319,11.24,0.54,12,0.06,1231.00,25413.00,24600,20220913,-43.74,11210,20230517,23.46,17590,-21.32,20230613,11210,23.46,20230517,24600,-43.74,20220913,11210,23.46,20230517,2.67,N,065680,500,49 억,,455494,N,N,0,N,00,N
20230912,110501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13840,-30,5,-0.22,40999340,2953,33.49,13880,14250,13830,18030,9710,13870,13883.96,4.78,0,-1258,14303,14086,13893,13676,13483,13990,13580,50,4160,500,9150,10,1,9530000,1319,11.24,0.54,12,0.03,1231.00,25413.00,24600,20220913,-43.74,11210,20230517,23.46,17590,-21.32,20230613,11210,23.46,20230517,24600,-43.74,20220913,11210,23.46,20230517,2.67,N,065680,500,49 억,,455494,N,N,0,N,00,N
20230912,100458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14020,150,2,1.08,22042700,1584,17.96,13880,14250,13830,18030,9710,13870,13915.85,4.78,0,-494,14303,14086,13893,13676,13483,13990,13580,50,4160,500,9150,10,1,9530000,1336,11.39,0.55,12,0.02,1231.00,25413.00,24600,20220913,-43.01,11210,20230517,25.07,17590,-20.30,20230613,11210,25.07,20230517,24600,-43.01,20220913,11210,25.07,20230517,2.67,N,065680,500,49 억,,455494,N,N,0,N,00,N
20230912,090507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13990,120,2,0.87,2388850,172,1.95,13880,13990,13880,18030,9710,13870,13888.66,4.78,0,-18,14303,14086,13893,13676,13483,13990,13580,50,4160,500,9150,10,1,9530000,1333,11.36,0.55,12,0.00,1231.00,25413.00,24600,20220913,-43.13,11210,20230517,24.80,17590,-20.47,20230613,11210,24.80,20230517,24600,-43.13,20220913,11210,24.80,20230517,2.67,N,065680,500,49 억,,455494,N,N,0,N,00,N
20230911,160455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13870,-60,5,-0.43,118904470,8598,59.15,13900,14110,13700,18100,9760,13930,13829.32,4.79,0,-1944,14483,14206,14013,13736,13543,14110,13640,50,4170,500,9190,10,1,9530000,1322,11.27,0.55,12,0.09,1231.00,25413.00,24600,20220913,-43.62,11210,20230517,23.73,17590,-21.15,20230613,11210,23.73,20230517,24600,-43.62,20220913,11210,23.73,20230517,2.70,N,065680,500,49 억,,456787,N,N,0,N,00,N
20230911,150504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13880,-50,5,-0.36,103576740,7493,51.55,13900,14110,13700,18100,9760,13930,13823.13,4.79,0,-1908,14483,14206,14013,13736,13543,14110,13640,50,4170,500,9190,10,1,9530000,1323,11.28,0.55,12,0.08,1231.00,25413.00,24600,20220913,-43.58,11210,20230517,23.82,17590,-21.09,20230613,11210,23.82,20230517,24600,-43.58,20220913,11210,23.82,20230517,2.70,N,065680,500,49 억,,456787,N,N,0,N,00,N
20230911,140509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13880,-50,5,-0.36,93190900,6745,46.40,13900,14110,13700,18100,9760,13930,13816.29,4.79,0,-1607,14483,14206,14013,13736,13543,14110,13640,50,4170,500,9190,10,1,9530000,1323,11.28,0.55,12,0.07,1231.00,25413.00,24600,20220913,-43.58,11210,20230517,23.82,17590,-21.09,20230613,11210,23.82,20230517,24600,-43.58,20220913,11210,23.82,20230517,2.70,N,065680,500,49 억,,456787,N,N,0,N,00,N
20230911,130450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13840,-90,5,-0.65,67501620,4892,33.65,13900,13900,13700,18100,9760,13930,13798.37,4.79,0,-1477,14483,14206,14013,13736,13543,14110,13640,50,4170,500,9190,10,1,9530000,1319,11.24,0.54,12,0.05,1231.00,25413.00,24600,20220913,-43.74,11210,20230517,23.46,17590,-21.32,20230613,11210,23.46,20230517,24600,-43.74,20220913,11210,23.46,20230517,2.70,N,065680,500,49 억,,456787,N,N,0,N,00,N
20230911,120458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13810,-120,5,-0.86,60997950,4422,30.42,13900,13900,13700,18100,9760,13930,13794.20,4.79,0,-1288,14483,14206,14013,13736,13543,14110,13640,50,4170,500,9190,10,1,9530000,1316,11.22,0.54,12,0.05,1231.00,25413.00,24600,20220913,-43.86,11210,20230517,23.19,17590,-21.49,20230613,11210,23.19,20230517,24600,-43.86,20220913,11210,23.19,20230517,2.70,N,065680,500,49 억,,456787,N,N,0,N,00,N
20230911,110448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13790,-140,5,-1.01,49459860,3587,24.68,13900,13900,13700,18100,9760,13930,13788.64,4.79,0,-1077,14483,14206,14013,13736,13543,14110,13640,50,4170,500,9190,10,1,9530000,1314,11.20,0.54,12,0.04,1231.00,25413.00,24600,20220913,-43.94,11210,20230517,23.02,17590,-21.60,20230613,11210,23.02,20230517,24600,-43.94,20220913,11210,23.02,20230517,2.70,N,065680,500,49 억,,456787,N,N,0,N,00,N
20230911,100451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13800,-130,5,-0.93,25076650,1818,12.51,13900,13900,13700,18100,9760,13930,13793.54,4.79,0,-731,14483,14206,14013,13736,13543,14110,13640,50,4170,500,9190,10,1,9530000,1315,11.21,0.54,12,0.02,1231.00,25413.00,24600,20220913,-43.90,11210,20230517,23.10,17590,-21.55,20230613,11210,23.10,20230517,24600,-43.90,20220913,11210,23.10,20230517,2.70,N,065680,500,49 억,,456787,N,N,0,N,00,N
20230911,090449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13870,-60,5,-0.43,2500920,180,1.24,13900,13900,13870,18100,9760,13930,13894.00,4.79,0,-52,14483,14206,14013,13736,13543,14110,13640,50,4170,500,9190,10,1,9530000,1322,11.27,0.55,12,0.00,1231.00,25413.00,24600,20220913,-43.62,11210,20230517,23.73,17590,-21.15,20230613,11210,23.73,20230517,24600,-43.62,20220913,11210,23.73,20230517,2.70,N,065680,500,49 억,,456787,N,N,0,N,00,N
20230908,160457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13930,-180,5,-1.28,202076550,14536,70.36,14110,14290,13820,18340,9880,14110,13901.75,4.86,0,-7183,14443,14276,14093,13926,13743,14185,13835,50,4230,500,9310,10,1,9530000,1328,11.32,0.55,12,0.15,1231.00,25413.00,25450,20220907,-45.27,11210,20230517,24.26,17590,-20.81,20230613,11210,24.26,20230517,24600,-43.37,20220913,11210,24.26,20230517,2.70,N,065680,500,49 억,,463371,N,N,0,N,00,N
20230908,150458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13850,-260,5,-1.84,185049120,13313,64.44,14110,14290,13820,18340,9880,14110,13899.88,4.86,0,-7018,14443,14276,14093,13926,13743,14185,13835,50,4230,500,9310,10,1,9530000,1320,11.25,0.54,12,0.14,1231.00,25413.00,25450,20220907,-45.58,11210,20230517,23.55,17590,-21.26,20230613,11210,23.55,20230517,24600,-43.70,20220913,11210,23.55,20230517,2.70,N,065680,500,49 억,,463371,N,N,0,N,00,N
20230908,140458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13850,-260,5,-1.84,163411120,11752,56.89,14110,14290,13820,18340,9880,14110,13904.96,4.86,0,-6813,14443,14276,14093,13926,13743,14185,13835,50,4230,500,9310,10,1,9530000,1320,11.25,0.54,12,0.12,1231.00,25413.00,25450,20220907,-45.58,11210,20230517,23.55,17590,-21.26,20230613,11210,23.55,20230517,24600,-43.70,20220913,11210,23.55,20230517,2.70,N,065680,500,49 억,,463371,N,N,0,N,00,N
20230908,130500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13860,-250,5,-1.77,134714590,9679,46.85,14110,14290,13840,18340,9880,14110,13918.23,4.86,0,-5622,14443,14276,14093,13926,13743,14185,13835,50,4230,500,9310,10,1,9530000,1321,11.26,0.55,12,0.10,1231.00,25413.00,25450,20220907,-45.54,11210,20230517,23.64,17590,-21.21,20230613,11210,23.64,20230517,24600,-43.66,20220913,11210,23.64,20230517,2.70,N,065680,500,49 억,,463371,N,N,0,N,00,N
20230908,120507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13930,-180,5,-1.28,84663290,6073,29.40,14110,14290,13880,18340,9880,14110,13940.93,4.86,0,-2458,14443,14276,14093,13926,13743,14185,13835,50,4230,500,9310,10,1,9530000,1328,11.32,0.55,12,0.06,1231.00,25413.00,25450,20220907,-45.27,11210,20230517,24.26,17590,-20.81,20230613,11210,24.26,20230517,24600,-43.37,20220913,11210,24.26,20230517,2.70,N,065680,500,49 억,,463371,N,N,0,N,00,N
20230908,110501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13890,-220,5,-1.56,68515960,4911,23.77,14110,14290,13880,18340,9880,14110,13951.53,4.86,0,-2148,14443,14276,14093,13926,13743,14185,13835,50,4230,500,9310,10,1,9530000,1324,11.28,0.55,12,0.05,1231.00,25413.00,25450,20220907,-45.42,11210,20230517,23.91,17590,-21.03,20230613,11210,23.91,20230517,24600,-43.54,20220913,11210,23.91,20230517,2.70,N,065680,500,49 억,,463371,N,N,0,N,00,N
20230908,100457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13950,-160,5,-1.13,31793560,2271,10.99,14110,14290,13900,18340,9880,14110,13999.81,4.86,0,-1313,14443,14276,14093,13926,13743,14185,13835,50,4230,500,9310,10,1,9530000,1329,11.33,0.55,12,0.02,1231.00,25413.00,25450,20220907,-45.19,11210,20230517,24.44,17590,-20.69,20230613,11210,24.44,20230517,24600,-43.29,20220913,11210,24.44,20230517,2.70,N,065680,500,49 억,,463371,N,N,0,N,00,N
20230908,090504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14240,130,2,0.92,4726490,335,1.62,14110,14290,14060,18340,9880,14110,14108.93,4.86,0,-150,14443,14276,14093,13926,13743,14185,13835,50,4230,500,9310,10,1,9530000,1357,11.57,0.56,12,0.00,1231.00,25413.00,25450,20220907,-44.05,11210,20230517,27.03,17590,-19.04,20230613,11210,27.03,20230517,24600,-42.11,20220913,11210,27.03,20230517,2.70,N,065680,500,49 억,,463371,N,N,0,N,00,N
20230907,160454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14110,-100,5,-0.70,290051200,20659,66.08,14260,14260,13910,18470,9950,14210,14039.77,4.85,0,722,14843,14526,14343,14026,13843,14435,13935,50,4260,500,9370,10,1,9530000,1345,11.46,0.56,12,0.22,1231.00,25413.00,25450,20220907,-44.56,11210,20230517,25.87,17590,-19.78,20230613,11210,25.87,20230517,25450,-44.56,20220907,11210,25.87,20230517,2.72,N,065680,500,49 억,,462344,N,N,0,N,00,N
20230907,150458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14020,-190,5,-1.34,280129150,19954,63.83,14260,14260,13910,18470,9950,14210,14038.75,4.85,0,934,14843,14526,14343,14026,13843,14435,13935,50,4260,500,9370,10,1,9530000,1336,11.39,0.55,12,0.21,1231.00,25413.00,25450,20220907,-44.91,11210,20230517,25.07,17590,-20.30,20230613,11210,25.07,20230517,25450,-44.91,20220907,11210,25.07,20230517,2.72,N,065680,500,49 억,,462344,N,N,0,N,00,N
20230907,140453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14040,-170,5,-1.20,168149130,11998,38.38,14260,14260,13930,18470,9950,14210,14014.76,4.85,0,1601,14843,14526,14343,14026,13843,14435,13935,50,4260,500,9370,10,1,9530000,1338,11.41,0.55,12,0.13,1231.00,25413.00,25450,20220907,-44.83,11210,20230517,25.25,17590,-20.18,20230613,11210,25.25,20230517,25450,-44.83,20220907,11210,25.25,20230517,2.72,N,065680,500,49 억,,462344,N,N,0,N,00,N
20230907,130454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14060,-150,5,-1.06,134009720,9555,30.56,14260,14260,13960,18470,9950,14210,14025.09,4.85,0,1895,14843,14526,14343,14026,13843,14435,13935,50,4260,500,9370,10,1,9530000,1340,11.42,0.55,12,0.10,1231.00,25413.00,25450,20220907,-44.75,11210,20230517,25.42,17590,-20.07,20230613,11210,25.42,20230517,25450,-44.75,20220907,11210,25.42,20230517,2.72,N,065680,500,49 억,,462344,N,N,0,N,00,N
20230907,120502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14040,-170,5,-1.20,106331890,7576,24.23,14260,14260,13990,18470,9950,14210,14035.36,4.85,0,1726,14843,14526,14343,14026,13843,14435,13935,50,4260,500,9370,10,1,9530000,1338,11.41,0.55,12,0.08,1231.00,25413.00,25450,20220907,-44.83,11210,20230517,25.25,17590,-20.18,20230613,11210,25.25,20230517,25450,-44.83,20220907,11210,25.25,20230517,2.72,N,065680,500,49 억,,462344,N,N,0,N,00,N
20230907,110500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14040,-170,5,-1.20,101259860,7214,23.08,14260,14260,13990,18470,9950,14210,14036.58,4.85,0,1754,14843,14526,14343,14026,13843,14435,13935,50,4260,500,9370,10,1,9530000,1338,11.41,0.55,12,0.08,1231.00,25413.00,25450,20220907,-44.83,11210,20230517,25.25,17590,-20.18,20230613,11210,25.25,20230517,25450,-44.83,20220907,11210,25.25,20230517,2.72,N,065680,500,49 억,,462344,N,N,0,N,00,N
20230907,100456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14090,-120,5,-0.84,77277360,5501,17.60,14260,14260,13990,18470,9950,14210,14047.87,4.85,0,2621,14843,14526,14343,14026,13843,14435,13935,50,4260,500,9370,10,1,9530000,1343,11.45,0.55,12,0.06,1231.00,25413.00,25450,20220907,-44.64,11210,20230517,25.69,17590,-19.90,20230613,11210,25.69,20230517,25450,-44.64,20220907,11210,25.69,20230517,2.72,N,065680,500,49 억,,462344,N,N,0,N,00,N
20230907,090501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14190,-20,5,-0.14,2364720,166,0.53,14260,14260,14190,18470,9950,14210,14245.30,4.85,0,-60,14843,14526,14343,14026,13843,14435,13935,50,4260,500,9370,10,1,9530000,1352,11.53,0.56,12,0.00,1231.00,25413.00,25450,20220907,-44.24,11210,20230517,26.58,17590,-19.33,20230613,11210,26.58,20230517,25450,-44.24,20220907,11210,26.58,20230517,2.72,N,065680,500,49 억,,462344,N,N,0,N,00,N
20230906,160454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14210,-450,5,-3.07,443396050,31039,140.61,14520,14660,14160,19050,10270,14660,14285.14,4.86,0,-853,15240,14950,14780,14490,14320,14865,14405,50,4390,500,9670,10,1,9530000,1354,11.54,0.56,12,0.33,1231.00,25413.00,25450,20220907,-44.17,11210,20230517,26.76,17590,-19.22,20230613,11210,26.76,20230517,25450,-44.17,20220907,11210,26.76,20230517,2.73,N,065680,500,49 억,,462816,N,N,0,N,00,N
20230906,150454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14200,-460,5,-3.14,416322960,29133,131.97,14520,14660,14160,19050,10270,14660,14290.43,4.86,0,-663,15240,14950,14780,14490,14320,14865,14405,50,4390,500,9670,10,1,9530000,1353,11.54,0.56,12,0.31,1231.00,25413.00,25450,20220907,-44.20,11210,20230517,26.67,17590,-19.27,20230613,11210,26.67,20230517,25450,-44.20,20220907,11210,26.67,20230517,2.73,N,065680,500,49 억,,462816,N,N,0,N,00,N
20230906,140457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14210,-450,5,-3.07,378755940,26486,119.98,14520,14660,14160,19050,10270,14660,14300.23,4.86,0,187,15240,14950,14780,14490,14320,14865,14405,50,4390,500,9670,10,1,9530000,1354,11.54,0.56,12,0.28,1231.00,25413.00,25450,20220907,-44.17,11210,20230517,26.76,17590,-19.22,20230613,11210,26.76,20230517,25450,-44.17,20220907,11210,26.76,20230517,2.73,N,065680,500,49 억,,462816,N,N,0,N,00,N
20230906,130452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14230,-430,5,-2.93,359799300,25151,113.93,14520,14660,14160,19050,10270,14660,14305.57,4.86,0,806,15240,14950,14780,14490,14320,14865,14405,50,4390,500,9670,10,1,9530000,1356,11.56,0.56,12,0.26,1231.00,25413.00,25450,20220907,-44.09,11210,20230517,26.94,17590,-19.10,20230613,11210,26.94,20230517,25450,-44.09,20220907,11210,26.94,20230517,2.73,N,065680,500,49 억,,462816,N,N,0,N,00,N
20230906,120501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14220,-440,5,-3.00,346015020,24181,109.54,14520,14660,14160,19050,10270,14660,14309.38,4.86,0,1050,15240,14950,14780,14490,14320,14865,14405,50,4390,500,9670,10,1,9530000,1355,11.55,0.56,12,0.25,1231.00,25413.00,25450,20220907,-44.13,11210,20230517,26.85,17590,-19.16,20230613,11210,26.85,20230517,25450,-44.13,20220907,11210,26.85,20230517,2.73,N,065680,500,49 억,,462816,N,N,0,N,00,N
20230906,110457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14240,-420,5,-2.86,309712950,21625,97.96,14520,14660,14160,19050,10270,14660,14321.99,4.86,0,1567,15240,14950,14780,14490,14320,14865,14405,50,4390,500,9670,10,1,9530000,1357,11.57,0.56,12,0.23,1231.00,25413.00,25450,20220907,-44.05,11210,20230517,27.03,17590,-19.04,20230613,11210,27.03,20230517,25450,-44.05,20220907,11210,27.03,20230517,2.73,N,065680,500,49 억,,462816,N,N,0,N,00,N
20230906,100445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14250,-410,5,-2.80,255169240,17784,80.56,14520,14660,14160,19050,10270,14660,14348.25,4.86,0,1614,15240,14950,14780,14490,14320,14865,14405,50,4390,500,9670,10,1,9530000,1358,11.58,0.56,12,0.19,1231.00,25413.00,25450,20220907,-44.01,11210,20230517,27.12,17590,-18.99,20230613,11210,27.12,20230517,25450,-44.01,20220907,11210,27.12,20230517,2.73,N,065680,500,49 억,,462816,N,N,0,N,00,N
20230906,090449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14500,-160,5,-1.09,10290490,709,3.21,14520,14660,14490,19050,10270,14660,14514.09,4.86,0,165,15240,14950,14780,14490,14320,14865,14405,50,4390,500,9670,10,1,9530000,1382,11.78,0.57,12,0.01,1231.00,25413.00,25450,20220907,-43.03,11210,20230517,29.35,17590,-17.57,20230613,11210,29.35,20230517,25450,-43.03,20220907,11210,29.35,20230517,2.73,N,065680,500,49 억,,462816,N,N,0,N,00,N
20230905,160450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14660,-240,5,-1.61,326373490,22075,42.70,14900,15070,14610,19370,10430,14900,14784.76,4.91,0,-5525,15533,15216,14923,14606,14313,15375,14765,50,4470,500,9830,10,1,9530000,1397,11.91,0.58,12,0.23,1231.00,25413.00,25450,20220907,-42.40,11210,20230517,30.78,17590,-16.66,20230613,11210,30.78,20230517,25450,-42.40,20220907,11210,30.78,20230517,2.77,N,065680,500,49 억,,468329,N,N,0,N,00,N
20230905,150501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14730,-170,5,-1.14,268474890,18126,35.06,14900,15070,14630,19370,10430,14900,14811.59,4.91,0,-5331,15533,15216,14923,14606,14313,15375,14765,50,4470,500,9830,10,1,9530000,1404,11.97,0.58,12,0.19,1231.00,25413.00,25450,20220907,-42.12,11210,20230517,31.40,17590,-16.26,20230613,11210,31.40,20230517,25450,-42.12,20220907,11210,31.40,20230517,2.77,N,065680,500,49 억,,468329,N,N,0,N,00,N
20230905,140457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14730,-170,5,-1.14,257444840,17376,33.61,14900,15070,14630,19370,10430,14900,14816.12,4.91,0,-4754,15533,15216,14923,14606,14313,15375,14765,50,4470,500,9830,10,1,9530000,1404,11.97,0.58,12,0.18,1231.00,25413.00,25450,20220907,-42.12,11210,20230517,31.40,17590,-16.26,20230613,11210,31.40,20230517,25450,-42.12,20220907,11210,31.40,20230517,2.77,N,065680,500,49 억,,468329,N,N,0,N,00,N
20230905,130439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14750,-150,5,-1.01,235891090,15907,30.77,14900,15070,14630,19370,10430,14900,14829.39,4.91,0,-4848,15533,15216,14923,14606,14313,15375,14765,50,4470,500,9830,10,1,9530000,1406,11.98,0.58,12,0.17,1231.00,25413.00,25450,20220907,-42.04,11210,20230517,31.58,17590,-16.15,20230613,11210,31.58,20230517,25450,-42.04,20220907,11210,31.58,20230517,2.77,N,065680,500,49 억,,468329,N,N,0,N,00,N
20230905,120448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14830,-70,5,-0.47,169244700,11378,22.01,14900,15070,14630,19370,10430,14900,14874.73,4.91,0,-2697,15533,15216,14923,14606,14313,15375,14765,50,4470,500,9830,10,1,9530000,1413,12.05,0.58,12,0.12,1231.00,25413.00,25450,20220907,-41.73,11210,20230517,32.29,17590,-15.69,20230613,11210,32.29,20230517,25450,-41.73,20220907,11210,32.29,20230517,2.77,N,065680,500,49 억,,468329,N,N,0,N,00,N
20230905,110451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14850,-50,5,-0.34,164961220,11089,21.45,14900,15070,14630,19370,10430,14900,14876.11,4.91,0,-2624,15533,15216,14923,14606,14313,15375,14765,50,4470,500,9830,10,1,9530000,1415,12.06,0.58,12,0.12,1231.00,25413.00,25450,20220907,-41.65,11210,20230517,32.47,17590,-15.58,20230613,11210,32.47,20230517,25450,-41.65,20220907,11210,32.47,20230517,2.77,N,065680,500,49 억,,468329,N,N,0,N,00,N
20230905,100446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14900,0,3,0.00,133302800,8954,17.32,14900,15070,14630,19370,10430,14900,14887.51,4.91,0,-2115,15533,15216,14923,14606,14313,15375,14765,50,4470,500,9830,10,1,9530000,1420,12.10,0.59,12,0.09,1231.00,25413.00,25450,20220907,-41.45,11210,20230517,32.92,17590,-15.29,20230613,11210,32.92,20230517,25450,-41.45,20220907,11210,32.92,20230517,2.77,N,065680,500,49 억,,468329,N,N,0,N,00,N
20230905,090442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14780,-120,5,-0.81,23532490,1591,3.08,14900,14900,14630,19370,10430,14900,14791.01,4.91,0,-182,15533,15216,14923,14606,14313,15375,14765,50,4470,500,9830,10,1,9530000,1409,12.01,0.58,12,0.02,1231.00,25413.00,25450,20220907,-41.93,11210,20230517,31.85,17590,-15.97,20230613,11210,31.85,20230517,25450,-41.93,20220907,11210,31.85,20230517,2.77,N,065680,500,49 억,,468329,N,N,0,N,00,N
20230904,160444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14900,440,2,3.04,773606010,51639,213.08,14730,15240,14630,18790,10130,14460,14981.46,4.87,0,4137,14986,14722,14546,14282,14106,14635,14195,50,4330,500,9540,10,1,9530000,1420,12.10,0.59,12,0.54,1231.00,25413.00,25450,20220907,-41.45,11210,20230517,32.92,17590,-15.29,20230613,11210,32.92,20230517,25450,-41.45,20220907,11210,32.92,20230517,2.79,N,065680,500,49 억,,464217,N,N,0,N,00,N
20230904,150437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14890,430,2,2.97,748778190,49967,206.18,14730,15240,14630,18790,10130,14460,14985.45,4.87,0,4123,14986,14722,14546,14282,14106,14635,14195,50,4330,500,9540,10,1,9530000,1419,12.10,0.59,12,0.52,1231.00,25413.00,25450,20220907,-41.49,11210,20230517,32.83,17590,-15.35,20230613,11210,32.83,20230517,25450,-41.49,20220907,11210,32.83,20230517,2.79,N,065680,500,49 억,,464217,N,N,0,N,00,N
20230904,140433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14920,460,2,3.18,687310380,45820,189.07,14730,15240,14630,18790,10130,14460,15000.23,4.87,0,5314,14986,14722,14546,14282,14106,14635,14195,50,4330,500,9540,10,1,9530000,1422,12.12,0.59,12,0.48,1231.00,25413.00,25450,20220907,-41.38,11210,20230517,33.10,17590,-15.18,20230613,11210,33.10,20230517,25450,-41.38,20220907,11210,33.10,20230517,2.79,N,065680,500,49 억,,464217,N,N,0,N,00,N
20230904,130441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14900,440,2,3.04,598309670,39830,164.35,14730,15240,14630,18790,10130,14460,15021.58,4.87,0,5388,14986,14722,14546,14282,14106,14635,14195,50,4330,500,9540,10,1,9530000,1420,12.10,0.59,12,0.42,1231.00,25413.00,25450,20220907,-41.45,11210,20230517,32.92,17590,-15.29,20230613,11210,32.92,20230517,25450,-41.45,20220907,11210,32.92,20230517,2.79,N,065680,500,49 억,,464217,N,N,0,N,00,N
20230904,120433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,15000,540,2,3.73,569989760,37938,156.54,14730,15240,14630,18790,10130,14460,15024.24,4.87,0,5553,14986,14722,14546,14282,14106,14635,14195,50,4330,500,9540,10,1,9530000,1430,12.19,0.59,12,0.40,1231.00,25413.00,25450,20220907,-41.06,11210,20230517,33.81,17590,-14.72,20230613,11210,33.81,20230517,25450,-41.06,20220907,11210,33.81,20230517,2.79,N,065680,500,49 억,,464217,N,N,0,N,00,N
20230904,110427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14940,480,2,3.32,460795820,30651,126.47,14730,15240,14630,18790,10130,14460,15033.63,4.87,0,4899,14986,14722,14546,14282,14106,14635,14195,50,4330,500,9540,10,1,9530000,1424,12.14,0.59,12,0.32,1231.00,25413.00,25450,20220907,-41.30,11210,20230517,33.27,17590,-15.07,20230613,11210,33.27,20230517,25450,-41.30,20220907,11210,33.27,20230517,2.79,N,065680,500,49 억,,464217,N,N,0,N,00,N
20230904,100428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14960,500,2,3.46,391685930,26031,107.41,14730,15240,14630,18790,10130,14460,15046.90,4.87,0,5316,14986,14722,14546,14282,14106,14635,14195,50,4330,500,9540,10,1,9530000,1426,12.15,0.59,12,0.27,1231.00,25413.00,25450,20220907,-41.22,11210,20230517,33.45,17590,-14.95,20230613,11210,33.45,20230517,25450,-41.22,20220907,11210,33.45,20230517,2.79,N,065680,500,49 억,,464217,N,N,0,N,00,N
20230904,090437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,15060,600,2,4.15,71035950,4770,19.68,14730,15110,14630,18790,10130,14460,14892.23,4.87,0,1613,14986,14722,14546,14282,14106,14635,14195,50,4330,500,9540,10,1,9530000,1435,12.23,0.59,12,0.05,1231.00,25413.00,25450,20220907,-40.83,11210,20230517,34.34,17590,-14.38,20230613,11210,34.34,20230517,25450,-40.83,20220907,11210,34.34,20230517,2.79,N,065680,500,49 억,,464217,N,N,0,N,00,N
20230901,160430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14460,-340,5,-2.30,351549940,24234,143.86,14610,14810,14370,19240,10360,14800,14506.52,4.85,0,2715,15080,14940,14670,14530,14260,15010,14600,50,4440,500,9760,10,1,9530000,1378,11.75,0.57,12,0.25,1231.00,25413.00,25450,20220907,-43.18,11210,20230517,28.99,17590,-17.79,20230613,11210,28.99,20230517,25450,-43.18,20220907,11210,28.99,20230517,2.76,N,065680,500,49 억,,461755,N,N,0,N,00,N
20230901,150439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14550,-250,5,-1.69,323226540,22286,132.29,14610,14810,14370,19240,10360,14800,14503.57,4.85,0,2697,15080,14940,14670,14530,14260,15010,14600,50,4440,500,9760,10,1,9530000,1387,11.82,0.57,12,0.23,1231.00,25413.00,25450,20220907,-42.83,11210,20230517,29.79,17590,-17.28,20230613,11210,29.79,20230517,25450,-42.83,20220907,11210,29.79,20230517,2.76,N,065680,500,49 억,,461755,N,N,0,N,00,N
20230901,140437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14670,-130,5,-0.88,288617090,19924,118.27,14610,14810,14370,19240,10360,14800,14485.90,4.85,0,3442,15080,14940,14670,14530,14260,15010,14600,50,4440,500,9760,10,1,9530000,1398,11.92,0.58,12,0.21,1231.00,25413.00,25450,20220907,-42.36,11210,20230517,30.87,17590,-16.60,20230613,11210,30.87,20230517,25450,-42.36,20220907,11210,30.87,20230517,2.76,N,065680,500,49 억,,461755,N,N,0,N,00,N
20230901,130427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14490,-310,5,-2.09,249896490,17274,102.54,14610,14810,14370,19240,10360,14800,14466.63,4.85,0,3461,15080,14940,14670,14530,14260,15010,14600,50,4440,500,9760,10,1,9530000,1381,11.77,0.57,12,0.18,1231.00,25413.00,25450,20220907,-43.06,11210,20230517,29.26,17590,-17.62,20230613,11210,29.26,20230517,25450,-43.06,20220907,11210,29.26,20230517,2.76,N,065680,500,49 억,,461755,N,N,0,N,00,N
20230901,120430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14510,-290,5,-1.96,202990690,14021,83.23,14610,14810,14390,19240,10360,14800,14477.62,4.85,0,2920,15080,14940,14670,14530,14260,15010,14600,50,4440,500,9760,10,1,9530000,1383,11.79,0.57,12,0.15,1231.00,25413.00,25450,20220907,-42.99,11210,20230517,29.44,17590,-17.51,20230613,11210,29.44,20230517,25450,-42.99,20220907,11210,29.44,20230517,2.76,N,065680,500,49 억,,461755,N,N,0,N,00,N
20230901,110430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14540,-260,5,-1.76,124184540,8560,50.81,14610,14810,14400,19240,10360,14800,14507.54,4.85,0,1697,15080,14940,14670,14530,14260,15010,14600,50,4440,500,9760,10,1,9530000,1386,11.81,0.57,12,0.09,1231.00,25413.00,25450,20220907,-42.87,11210,20230517,29.71,17590,-17.34,20230613,11210,29.71,20230517,25450,-42.87,20220907,11210,29.71,20230517,2.76,N,065680,500,49 억,,461755,N,N,0,N,00,N
20230901,100427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14600,-200,5,-1.35,41981270,2878,17.08,14610,14810,14500,19240,10360,14800,14586.96,4.85,0,493,15080,14940,14670,14530,14260,15010,14600,50,4440,500,9760,10,1,9530000,1391,11.86,0.57,12,0.03,1231.00,25413.00,25450,20220907,-42.63,11210,20230517,30.24,17590,-17.00,20230613,11210,30.24,20230517,25450,-42.63,20220907,11210,30.24,20230517,2.76,N,065680,500,49 억,,461755,N,N,0,N,00,N
20230901,090424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14810,10,2,0.07,3524210,241,1.43,14610,14810,14610,19240,10360,14800,14623.28,4.85,0,-40,15080,14940,14670,14530,14260,15010,14600,50,4440,500,9760,10,1,9530000,1411,12.03,0.58,12,0.00,1231.00,25413.00,25450,20220907,-41.81,11210,20230517,32.11,17590,-15.80,20230613,11210,32.11,20230517,25450,-41.81,20220907,11210,32.11,20230517,2.76,N,065680,500,49 억,,461755,N,N,0,N,00,N