KissMeData/085670/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
20230927,160653,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4620,30,2,0.65,377735220,82561,116.12,4560,4645,4500,5960,3215,4590,4575.23,0.27,0,12618,4833,4711,4623,4501,4413,4667,4457,122,1370,500,3210,5,1,24450761,1130,7.76,1.71,12,0.34,595.00,2704.00,8660,20221202,-46.65,4395,20230817,5.12,8130,-43.17,20230203,4395,5.12,20230817,8660,-46.65,20221202,4395,5.12,20230817,3.15,N,085670,500,122 억,,65868,N,N,0,N,00,N
20230927,150659,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4625,35,2,0.76,352313790,77063,108.38,4560,4640,4500,5960,3215,4590,4571.76,0.27,0,11747,4833,4711,4623,4501,4413,4667,4457,122,1370,500,3210,5,1,24450761,1131,7.77,1.71,12,0.32,595.00,2704.00,8660,20221202,-46.59,4395,20230817,5.23,8130,-43.11,20230203,4395,5.23,20230817,8660,-46.59,20221202,4395,5.23,20230817,3.15,N,085670,500,122 억,,65868,N,N,0,N,00,N
20230927,140659,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4565,-25,5,-0.54,235850255,51757,72.79,4560,4630,4500,5960,3215,4590,4556.88,0.27,0,-4715,4833,4711,4623,4501,4413,4667,4457,122,1370,500,3210,5,1,24450761,1116,7.67,1.69,12,0.21,595.00,2704.00,8660,20221202,-47.29,4395,20230817,3.87,8130,-43.85,20230203,4395,3.87,20230817,8660,-47.29,20221202,4395,3.87,20230817,3.15,N,085670,500,122 억,,65868,N,N,0,N,00,N
20230927,130651,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4575,-15,5,-0.33,206447010,45316,63.73,4560,4630,4500,5960,3215,4590,4555.72,0.27,0,-5559,4833,4711,4623,4501,4413,4667,4457,122,1370,500,3210,5,1,24450761,1119,7.69,1.69,12,0.19,595.00,2704.00,8660,20221202,-47.17,4395,20230817,4.10,8130,-43.73,20230203,4395,4.10,20230817,8660,-47.17,20221202,4395,4.10,20230817,3.15,N,085670,500,122 억,,65868,N,N,0,N,00,N
20230927,120650,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4550,-40,5,-0.87,179367410,39367,55.37,4560,4630,4500,5960,3215,4590,4556.29,0.27,0,-4679,4833,4711,4623,4501,4413,4667,4457,122,1370,500,3210,5,1,24450761,1113,7.65,1.68,12,0.16,595.00,2704.00,8660,20221202,-47.46,4395,20230817,3.53,8130,-44.03,20230203,4395,3.53,20230817,8660,-47.46,20221202,4395,3.53,20230817,3.15,N,085670,500,122 억,,65868,N,N,0,N,00,N
20230927,110656,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4555,-35,5,-0.76,153906605,33776,47.50,4560,4630,4500,5960,3215,4590,4556.69,0.27,0,-3374,4833,4711,4623,4501,4413,4667,4457,122,1370,500,3210,5,1,24450761,1114,7.66,1.68,12,0.14,595.00,2704.00,8660,20221202,-47.40,4395,20230817,3.64,8130,-43.97,20230203,4395,3.64,20230817,8660,-47.40,20221202,4395,3.64,20230817,3.15,N,085670,500,122 억,,65868,N,N,0,N,00,N
20230927,100651,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4555,-35,5,-0.76,100074070,21953,30.88,4560,4630,4500,5960,3215,4590,4558.56,0.27,0,-1867,4833,4711,4623,4501,4413,4667,4457,122,1370,500,3210,5,1,24450761,1114,7.66,1.68,12,0.09,595.00,2704.00,8660,20221202,-47.40,4395,20230817,3.64,8130,-43.97,20230203,4395,3.64,20230817,8660,-47.40,20221202,4395,3.64,20230817,3.15,N,085670,500,122 억,,65868,N,N,0,N,00,N
20230927,090703,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4570,-20,5,-0.44,43628505,9601,13.50,4560,4630,4500,5960,3215,4590,4544.16,0.27,0,-1513,4833,4711,4623,4501,4413,4667,4457,122,1370,500,3210,5,1,24450761,1117,7.68,1.69,12,0.04,595.00,2704.00,8660,20221202,-47.23,4395,20230817,3.98,8130,-43.79,20230203,4395,3.98,20230817,8660,-47.23,20221202,4395,3.98,20230817,3.15,N,085670,500,122 억,,65868,N,N,0,N,00,N
20230926,160650,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4590,-40,5,-0.86,314276070,68682,75.67,4630,4745,4535,6010,3245,4630,4575.80,0.31,0,-10985,4873,4751,4678,4556,4483,4727,4532,122,1380,500,3240,5,1,24450761,1122,7.71,1.70,12,0.28,595.00,2704.00,8660,20221202,-47.00,4395,20230817,4.44,8130,-43.54,20230203,4395,4.44,20230817,8660,-47.00,20221202,4395,4.44,20230817,3.21,N,085670,500,122 억,,76849,N,N,0,N,00,N
20230926,150651,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4545,-85,5,-1.84,277635925,60690,66.87,4630,4745,4535,6010,3245,4630,4574.66,0.31,0,-10380,4873,4751,4678,4556,4483,4727,4532,122,1380,500,3240,5,1,24450761,1111,7.64,1.68,12,0.25,595.00,2704.00,8660,20221202,-47.52,4395,20230817,3.41,8130,-44.10,20230203,4395,3.41,20230817,8660,-47.52,20221202,4395,3.41,20230817,3.21,N,085670,500,122 억,,76849,N,N,0,N,00,N
20230926,140644,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4550,-80,5,-1.73,248872940,54367,59.90,4630,4745,4535,6010,3245,4630,4577.65,0.31,0,-8799,4873,4751,4678,4556,4483,4727,4532,122,1380,500,3240,5,1,24450761,1113,7.65,1.68,12,0.22,595.00,2704.00,8660,20221202,-47.46,4395,20230817,3.53,8130,-44.03,20230203,4395,3.53,20230817,8660,-47.46,20221202,4395,3.53,20230817,3.21,N,085670,500,122 억,,76849,N,N,0,N,00,N
20230926,130649,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4550,-80,5,-1.73,200721020,43764,48.22,4630,4745,4550,6010,3245,4630,4586.44,0.31,0,-8983,4873,4751,4678,4556,4483,4727,4532,122,1380,500,3240,5,1,24450761,1113,7.65,1.68,12,0.18,595.00,2704.00,8660,20221202,-47.46,4395,20230817,3.53,8130,-44.03,20230203,4395,3.53,20230817,8660,-47.46,20221202,4395,3.53,20230817,3.21,N,085670,500,122 억,,76849,N,N,0,N,00,N
20230926,120650,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4580,-50,5,-1.08,180925755,39419,43.43,4630,4745,4550,6010,3245,4630,4589.81,0.31,0,-9167,4873,4751,4678,4556,4483,4727,4532,122,1380,500,3240,5,1,24450761,1120,7.70,1.69,12,0.16,595.00,2704.00,8660,20221202,-47.11,4395,20230817,4.21,8130,-43.67,20230203,4395,4.21,20230817,8660,-47.11,20221202,4395,4.21,20230817,3.21,N,085670,500,122 억,,76849,N,N,0,N,00,N
20230926,110650,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4575,-55,5,-1.19,126723975,27566,30.37,4630,4745,4565,6010,3245,4630,4597.11,0.31,0,-7686,4873,4751,4678,4556,4483,4727,4532,122,1380,500,3240,5,1,24450761,1119,7.69,1.69,12,0.11,595.00,2704.00,8660,20221202,-47.17,4395,20230817,4.10,8130,-43.73,20230203,4395,4.10,20230817,8660,-47.17,20221202,4395,4.10,20230817,3.21,N,085670,500,122 억,,76849,N,N,0,N,00,N
20230926,100649,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4580,-50,5,-1.08,83045100,18021,19.86,4630,4745,4565,6010,3245,4630,4608.24,0.31,0,-8519,4873,4751,4678,4556,4483,4727,4532,122,1380,500,3240,5,1,24450761,1120,7.70,1.69,12,0.07,595.00,2704.00,8660,20221202,-47.11,4395,20230817,4.21,8130,-43.67,20230203,4395,4.21,20230817,8660,-47.11,20221202,4395,4.21,20230817,3.21,N,085670,500,122 억,,76849,N,N,0,N,00,N
20230926,090649,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4640,10,2,0.22,13533895,2922,3.22,4630,4745,4620,6010,3245,4630,4631.72,0.31,0,-264,4873,4751,4678,4556,4483,4727,4532,122,1380,500,3240,5,1,24450761,1135,7.80,1.72,12,0.01,595.00,2704.00,8660,20221202,-46.42,4395,20230817,5.57,8130,-42.93,20230203,4395,5.57,20230817,8660,-46.42,20221202,4395,5.57,20230817,3.21,N,085670,500,122 억,,76849,N,N,0,N,00,N
20230925,160649,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4630,5,2,0.11,418826840,89287,106.18,4630,4800,4605,6010,3240,4625,4691.14,0.35,0,-7747,4788,4706,4603,4521,4418,4747,4562,122,1385,500,3230,5,1,24450761,1132,7.78,1.71,12,0.37,595.00,2704.00,8660,20221202,-46.54,4395,20230817,5.35,8130,-43.05,20230203,4395,5.35,20230817,8660,-46.54,20221202,4395,5.35,20230817,3.22,N,085670,500,122 억,,84596,N,N,0,N,00,N
20230925,150652,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4620,-5,5,-0.11,389089450,82860,98.54,4630,4800,4605,6010,3240,4625,4695.75,0.35,0,-8031,4788,4706,4603,4521,4418,4747,4562,122,1385,500,3230,5,1,24450761,1130,7.76,1.71,12,0.34,595.00,2704.00,8660,20221202,-46.65,4395,20230817,5.12,8130,-43.17,20230203,4395,5.12,20230817,8660,-46.65,20221202,4395,5.12,20230817,3.22,N,085670,500,122 억,,84596,N,N,0,N,00,N
20230925,140640,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4655,30,2,0.65,313492240,66522,79.11,4630,4800,4630,6010,3240,4625,4712.61,0.35,0,-6640,4788,4706,4603,4521,4418,4747,4562,122,1385,500,3230,5,1,24450761,1138,7.82,1.72,12,0.27,595.00,2704.00,8660,20221202,-46.25,4395,20230817,5.92,8130,-42.74,20230203,4395,5.92,20230817,8660,-46.25,20221202,4395,5.92,20230817,3.22,N,085670,500,122 억,,84596,N,N,0,N,00,N
20230925,130644,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4670,45,2,0.97,291218085,61754,73.44,4630,4800,4630,6010,3240,4625,4715.78,0.35,0,-5866,4788,4706,4603,4521,4418,4747,4562,122,1385,500,3230,5,1,24450761,1142,7.85,1.73,12,0.25,595.00,2704.00,8660,20221202,-46.07,4395,20230817,6.26,8130,-42.56,20230203,4395,6.26,20230817,8660,-46.07,20221202,4395,6.26,20230817,3.22,N,085670,500,122 억,,84596,N,N,0,N,00,N
20230925,120650,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4665,40,2,0.86,280842420,59529,70.79,4630,4800,4630,6010,3240,4625,4717.74,0.35,0,-5412,4788,4706,4603,4521,4418,4747,4562,122,1385,500,3230,5,1,24450761,1141,7.84,1.73,12,0.24,595.00,2704.00,8660,20221202,-46.13,4395,20230817,6.14,8130,-42.62,20230203,4395,6.14,20230817,8660,-46.13,20221202,4395,6.14,20230817,3.22,N,085670,500,122 억,,84596,N,N,0,N,00,N
20230925,110645,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4680,55,2,1.19,231150990,48862,58.11,4630,4800,4630,6010,3240,4625,4730.69,0.35,0,-6674,4788,4706,4603,4521,4418,4747,4562,122,1385,500,3230,5,1,24450761,1144,7.87,1.73,12,0.20,595.00,2704.00,8660,20221202,-45.96,4395,20230817,6.48,8130,-42.44,20230203,4395,6.48,20230817,8660,-45.96,20221202,4395,6.48,20230817,3.22,N,085670,500,122 억,,84596,N,N,0,N,00,N
20230925,100648,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4780,155,2,3.35,140483405,29623,35.23,4630,4800,4630,6010,3240,4625,4742.38,0.35,0,-1202,4788,4706,4603,4521,4418,4747,4562,122,1385,500,3230,5,1,24450761,1169,8.03,1.77,12,0.12,595.00,2704.00,8660,20221202,-44.80,4395,20230817,8.76,8130,-41.21,20230203,4395,8.76,20230817,8660,-44.80,20221202,4395,8.76,20230817,3.22,N,085670,500,122 억,,84596,N,N,0,N,00,N
20230925,090645,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4685,60,2,1.30,23969470,5145,6.12,4630,4770,4630,6010,3240,4625,4658.79,0.35,0,-251,4788,4706,4603,4521,4418,4747,4562,122,1385,500,3230,5,1,24450761,1146,7.87,1.73,12,0.02,595.00,2704.00,8660,20221202,-45.90,4395,20230817,6.60,8130,-42.37,20230203,4395,6.60,20230817,8660,-45.90,20221202,4395,6.60,20230817,3.22,N,085670,500,122 억,,84596,N,N,0,N,00,N
20230922,160708,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4625,0,3,0.00,378623850,82675,66.49,4500,4685,4500,6010,3240,4625,4579.57,0.29,0,15598,4938,4781,4688,4531,4438,4735,4485,122,1385,500,3230,5,1,24450761,1131,7.77,1.71,12,0.34,595.00,2704.00,8660,20221202,-46.59,4395,20230817,5.23,8130,-43.11,20230203,4395,5.23,20230817,8660,-46.59,20221202,4395,5.23,20230817,3.23,N,085670,500,122 억,,69834,N,N,1,N,00,N
20230922,150705,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4610,-15,5,-0.32,357647305,78132,62.83,4500,4685,4500,6010,3240,4625,4577.48,0.29,0,13812,4938,4781,4688,4531,4438,4735,4485,122,1385,500,3230,5,1,24450761,1127,7.75,1.70,12,0.32,595.00,2704.00,8660,20221202,-46.77,4395,20230817,4.89,8130,-43.30,20230203,4395,4.89,20230817,8660,-46.77,20221202,4395,4.89,20230817,3.23,N,085670,500,122 억,,69834,N,N,1,N,00,N
20230922,140705,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4620,-5,5,-0.11,319229700,69805,56.14,4500,4685,4500,6010,3240,4625,4573.16,0.29,0,14391,4938,4781,4688,4531,4438,4735,4485,122,1385,500,3230,5,1,24450761,1130,7.76,1.71,12,0.29,595.00,2704.00,8660,20221202,-46.65,4395,20230817,5.12,8130,-43.17,20230203,4395,5.12,20230817,8660,-46.65,20221202,4395,5.12,20230817,3.23,N,085670,500,122 억,,69834,N,N,1,N,00,N
20230922,130623,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4620,-5,5,-0.11,312358090,68314,54.94,4500,4685,4500,6010,3240,4625,4572.39,0.29,0,14489,4938,4781,4688,4531,4438,4735,4485,122,1385,500,3230,5,1,24450761,1130,7.76,1.71,12,0.28,595.00,2704.00,8660,20221202,-46.65,4395,20230817,5.12,8130,-43.17,20230203,4395,5.12,20230817,8660,-46.65,20221202,4395,5.12,20230817,3.23,N,085670,500,122 억,,69834,N,N,1,N,00,N
20230922,120622,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4640,15,2,0.32,304108985,66534,53.51,4500,4685,4500,6010,3240,4625,4570.73,0.29,0,14553,4938,4781,4688,4531,4438,4735,4485,122,1385,500,3230,5,1,24450761,1135,7.80,1.72,12,0.27,595.00,2704.00,8660,20221202,-46.42,4395,20230817,5.57,8130,-42.93,20230203,4395,5.57,20230817,8660,-46.42,20221202,4395,5.57,20230817,3.23,N,085670,500,122 억,,69834,N,N,1,N,00,N
20230922,110618,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4630,5,2,0.11,248744965,54622,43.93,4500,4645,4500,6010,3240,4625,4553.93,0.29,0,18165,4938,4781,4688,4531,4438,4735,4485,122,1385,500,3230,5,1,24450761,1132,7.78,1.71,12,0.22,595.00,2704.00,8660,20221202,-46.54,4395,20230817,5.35,8130,-43.05,20230203,4395,5.35,20230817,8660,-46.54,20221202,4395,5.35,20230817,3.23,N,085670,500,122 억,,69834,N,N,1,N,00,N
20230922,100620,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4550,-75,5,-1.62,149800610,33010,26.55,4500,4595,4500,6010,3240,4625,4538.04,0.29,0,2861,4938,4781,4688,4531,4438,4735,4485,122,1385,500,3230,5,1,24450761,1113,7.65,1.68,12,0.14,595.00,2704.00,8660,20221202,-47.46,4395,20230817,3.53,8130,-44.03,20230203,4395,3.53,20230817,8660,-47.46,20221202,4395,3.53,20230817,3.23,N,085670,500,122 억,,69834,N,N,1,N,00,N
20230922,090614,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4550,-75,5,-1.62,59494220,13191,10.61,4500,4575,4500,6010,3240,4625,4510.21,0.29,0,-1085,4938,4781,4688,4531,4438,4735,4485,122,1385,500,3230,5,1,24450761,1113,7.65,1.68,12,0.05,595.00,2704.00,8660,20221202,-47.46,4395,20230817,3.53,8130,-44.03,20230203,4395,3.53,20230817,8660,-47.46,20221202,4395,3.53,20230817,3.23,N,085670,500,122 억,,69834,N,N,1,N,00,N
20230921,160622,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4625,-160,5,-3.34,578883555,123791,118.43,4780,4845,4595,6220,3350,4785,4676.74,0.34,0,-13119,5001,4892,4821,4712,4641,4947,4767,122,1435,500,3340,5,1,24450761,1131,7.77,1.71,12,0.51,595.00,2704.00,8660,20221202,-46.59,4395,20230817,5.23,8130,-43.11,20230203,4395,5.23,20230817,8660,-46.59,20221202,4395,5.23,20230817,3.24,N,085670,500,122 억,,82700,N,N,1,N,00,N
20230921,150611,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4600,-185,5,-3.87,548385840,117183,112.10,4780,4845,4600,6220,3350,4785,4679.74,0.34,0,-13253,5001,4892,4821,4712,4641,4947,4767,122,1435,500,3340,5,1,24450761,1125,7.73,1.70,12,0.48,595.00,2704.00,8660,20221202,-46.88,4395,20230817,4.66,8130,-43.42,20230203,4395,4.66,20230817,8660,-46.88,20221202,4395,4.66,20230817,3.24,N,085670,500,122 억,,82700,N,N,3,N,00,N
20230921,140619,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4630,-155,5,-3.24,425346075,90496,86.57,4780,4845,4625,6220,3350,4785,4700.16,0.34,0,-14159,5001,4892,4821,4712,4641,4947,4767,122,1435,500,3340,5,1,24450761,1132,7.78,1.71,12,0.37,595.00,2704.00,8660,20221202,-46.54,4395,20230817,5.35,8130,-43.05,20230203,4395,5.35,20230817,8660,-46.54,20221202,4395,5.35,20230817,3.24,N,085670,500,122 억,,82700,N,N,3,N,00,N
20230921,130612,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4645,-140,5,-2.93,386146395,82044,78.49,4780,4845,4625,6220,3350,4785,4706.58,0.34,0,-14798,5001,4892,4821,4712,4641,4947,4767,122,1435,500,3340,5,1,24450761,1136,7.81,1.72,12,0.34,595.00,2704.00,8660,20221202,-46.36,4395,20230817,5.69,8130,-42.87,20230203,4395,5.69,20230817,8660,-46.36,20221202,4395,5.69,20230817,3.24,N,085670,500,122 억,,82700,N,N,3,N,00,N
20230921,120606,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4680,-105,5,-2.19,307609845,65197,62.37,4780,4845,4675,6220,3350,4785,4718.16,0.34,0,-12945,5001,4892,4821,4712,4641,4947,4767,122,1435,500,3340,5,1,24450761,1144,7.87,1.73,12,0.27,595.00,2704.00,8660,20221202,-45.96,4395,20230817,6.48,8130,-42.44,20230203,4395,6.48,20230817,8660,-45.96,20221202,4395,6.48,20230817,3.24,N,085670,500,122 억,,82700,N,N,3,N,00,N
20230921,110622,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4710,-75,5,-1.57,234479120,49619,47.47,4780,4845,4675,6220,3350,4785,4725.59,0.34,0,-9863,5001,4892,4821,4712,4641,4947,4767,122,1435,500,3340,5,1,24450761,1152,7.92,1.74,12,0.20,595.00,2704.00,8660,20221202,-45.61,4395,20230817,7.17,8130,-42.07,20230203,4395,7.17,20230817,8660,-45.61,20221202,4395,7.17,20230817,3.24,N,085670,500,122 억,,82700,N,N,3,N,00,N
20230921,100611,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4710,-75,5,-1.57,131144275,27597,26.40,4780,4845,4705,6220,3350,4785,4752.12,0.34,0,-2106,5001,4892,4821,4712,4641,4947,4767,122,1435,500,3340,5,1,24450761,1152,7.92,1.74,12,0.11,595.00,2704.00,8660,20221202,-45.61,4395,20230817,7.17,8130,-42.07,20230203,4395,7.17,20230817,8660,-45.61,20221202,4395,7.17,20230817,3.24,N,085670,500,122 억,,82700,N,N,3,N,00,N
20230921,090618,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4765,-20,5,-0.42,13902660,2919,2.79,4780,4780,4750,6220,3350,4785,4762.82,0.34,0,1247,5001,4892,4821,4712,4641,4947,4767,122,1435,500,3340,5,1,24450761,1165,8.01,1.76,12,0.01,595.00,2704.00,8660,20221202,-44.98,4395,20230817,8.42,8130,-41.39,20230203,4395,8.42,20230817,8660,-44.98,20221202,4395,8.42,20230817,3.24,N,085670,500,122 억,,82700,N,N,3,N,00,N
20230920,160618,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4785,-10,5,-0.21,500485735,104321,98.39,4765,4930,4750,6230,3360,4795,4797.57,0.35,0,-12610,4978,4886,4818,4726,4658,4852,4692,122,1435,500,3350,5,1,24450761,1170,8.04,1.77,12,0.43,595.00,2704.00,8660,20221202,-44.75,4395,20230817,8.87,8130,-41.14,20230203,4395,8.87,20230817,8660,-44.75,20221202,4395,8.87,20230817,3.23,N,085670,500,122 억,,85474,N,N,3,N,00,N
20230920,150603,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4780,-15,5,-0.31,485925685,101275,95.52,4765,4930,4750,6230,3360,4795,4798.08,0.35,0,-12229,4978,4886,4818,4726,4658,4852,4692,122,1435,500,3350,5,1,24450761,1169,8.03,1.77,12,0.41,595.00,2704.00,8660,20221202,-44.80,4395,20230817,8.76,8130,-41.21,20230203,4395,8.76,20230817,8660,-44.80,20221202,4395,8.76,20230817,3.23,N,085670,500,122 억,,85474,N,N,4,N,00,N
20230920,140610,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4755,-40,5,-0.83,428959300,89310,84.23,4765,4930,4755,6230,3360,4795,4803.04,0.35,0,-12682,4978,4886,4818,4726,4658,4852,4692,122,1435,500,3350,5,1,24450761,1163,7.99,1.76,12,0.37,595.00,2704.00,8660,20221202,-45.09,4395,20230817,8.19,8130,-41.51,20230203,4395,8.19,20230817,8660,-45.09,20221202,4395,8.19,20230817,3.23,N,085670,500,122 억,,85474,N,N,4,N,00,N
20230920,130605,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4770,-25,5,-0.52,337352480,70070,66.09,4765,4930,4760,6230,3360,4795,4814.51,0.35,0,-9104,4978,4886,4818,4726,4658,4852,4692,122,1435,500,3350,5,1,24450761,1166,8.02,1.76,12,0.29,595.00,2704.00,8660,20221202,-44.92,4395,20230817,8.53,8130,-41.33,20230203,4395,8.53,20230817,8660,-44.92,20221202,4395,8.53,20230817,3.23,N,085670,500,122 억,,85474,N,N,4,N,00,N
20230920,120604,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4765,-30,5,-0.63,317634185,65934,62.18,4765,4930,4760,6230,3360,4795,4817.46,0.35,0,-6953,4978,4886,4818,4726,4658,4852,4692,122,1435,500,3350,5,1,24450761,1165,8.01,1.76,12,0.27,595.00,2704.00,8660,20221202,-44.98,4395,20230817,8.42,8130,-41.39,20230203,4395,8.42,20230817,8660,-44.98,20221202,4395,8.42,20230817,3.23,N,085670,500,122 억,,85474,N,N,4,N,00,N
20230920,110611,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4765,-30,5,-0.63,294303430,61038,57.57,4765,4930,4760,6230,3360,4795,4821.64,0.35,0,-5029,4978,4886,4818,4726,4658,4852,4692,122,1435,500,3350,5,1,24450761,1165,8.01,1.76,12,0.25,595.00,2704.00,8660,20221202,-44.98,4395,20230817,8.42,8130,-41.39,20230203,4395,8.42,20230817,8660,-44.98,20221202,4395,8.42,20230817,3.23,N,085670,500,122 억,,85474,N,N,4,N,00,N
20230920,100558,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4805,10,2,0.21,169650105,34926,32.94,4765,4930,4765,6230,3360,4795,4857.42,0.35,0,2019,4978,4886,4818,4726,4658,4852,4692,122,1435,500,3350,5,1,24450761,1175,8.08,1.78,12,0.14,595.00,2704.00,8660,20221202,-44.52,4395,20230817,9.33,8130,-40.90,20230203,4395,9.33,20230817,8660,-44.52,20221202,4395,9.33,20230817,3.23,N,085670,500,122 억,,85474,N,N,4,N,00,N
20230920,090607,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4845,50,2,1.04,16787045,3509,3.31,4765,4850,4765,6230,3360,4795,4784.00,0.35,0,1705,4978,4886,4818,4726,4658,4852,4692,122,1435,500,3350,5,1,24450761,1185,8.14,1.79,12,0.01,595.00,2704.00,8660,20221202,-44.05,4395,20230817,10.24,8130,-40.41,20230203,4395,10.24,20230817,8660,-44.05,20221202,4395,10.24,20230817,3.23,N,085670,500,122 억,,85474,N,N,4,N,00,N
20230919,160605,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4795,-60,5,-1.24,508270860,105818,85.30,4815,4910,4750,6310,3400,4855,4803.26,0.39,0,-9542,5008,4931,4893,4816,4778,4912,4797,122,1455,500,3390,5,1,24450761,1172,8.06,1.77,12,0.43,595.00,2704.00,8660,20221202,-44.63,4395,20230817,9.10,8130,-41.02,20230203,4395,9.10,20230817,8720,-45.01,20220919,4395,9.10,20230817,3.18,N,085670,500,122 억,,96580,N,N,4,N,00,N
20230919,150604,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4795,-60,5,-1.24,493858110,102811,82.87,4815,4910,4750,6310,3400,4855,4803.55,0.39,0,-9382,5008,4931,4893,4816,4778,4912,4797,122,1455,500,3390,5,1,24450761,1172,8.06,1.77,12,0.42,595.00,2704.00,8660,20221202,-44.63,4395,20230817,9.10,8130,-41.02,20230203,4395,9.10,20230817,8720,-45.01,20220919,4395,9.10,20230817,3.18,N,085670,500,122 억,,96580,N,N,7,N,00,N
20230919,140601,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4765,-90,5,-1.85,471378275,98107,79.08,4815,4910,4750,6310,3400,4855,4804.74,0.39,0,-9561,5008,4931,4893,4816,4778,4912,4797,122,1455,500,3390,5,1,24450761,1165,8.01,1.76,12,0.40,595.00,2704.00,8660,20221202,-44.98,4395,20230817,8.42,8130,-41.39,20230203,4395,8.42,20230817,8720,-45.36,20220919,4395,8.42,20230817,3.18,N,085670,500,122 억,,96580,N,N,7,N,00,N
20230919,130553,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4785,-70,5,-1.44,435603130,90621,73.05,4815,4910,4750,6310,3400,4855,4806.87,0.39,0,-9295,5008,4931,4893,4816,4778,4912,4797,122,1455,500,3390,5,1,24450761,1170,8.04,1.77,12,0.37,595.00,2704.00,8660,20221202,-44.75,4395,20230817,8.87,8130,-41.14,20230203,4395,8.87,20230817,8720,-45.13,20220919,4395,8.87,20230817,3.18,N,085670,500,122 억,,96580,N,N,7,N,00,N
20230919,120607,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4760,-95,5,-1.96,400728190,83336,67.17,4815,4910,4750,6310,3400,4855,4808.58,0.39,0,-7198,5008,4931,4893,4816,4778,4912,4797,122,1455,500,3390,5,1,24450761,1164,8.00,1.76,12,0.34,595.00,2704.00,8660,20221202,-45.03,4395,20230817,8.30,8130,-41.45,20230203,4395,8.30,20230817,8720,-45.41,20220919,4395,8.30,20230817,3.18,N,085670,500,122 억,,96580,N,N,7,N,00,N
20230919,110609,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4815,-40,5,-0.82,236689220,49043,39.53,4815,4910,4805,6310,3400,4855,4826.16,0.39,0,4048,5008,4931,4893,4816,4778,4912,4797,122,1455,500,3390,5,1,24450761,1177,8.09,1.78,12,0.20,595.00,2704.00,8660,20221202,-44.40,4395,20230817,9.56,8130,-40.77,20230203,4395,9.56,20230817,8720,-44.78,20220919,4395,9.56,20230817,3.18,N,085670,500,122 억,,96580,N,N,7,N,00,N
20230919,100606,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4830,-25,5,-0.51,194268015,40250,32.44,4815,4910,4805,6310,3400,4855,4826.53,0.39,0,6005,5008,4931,4893,4816,4778,4912,4797,122,1455,500,3390,5,1,24450761,1181,8.12,1.79,12,0.16,595.00,2704.00,8660,20221202,-44.23,4395,20230817,9.90,8130,-40.59,20230203,4395,9.90,20230817,8720,-44.61,20220919,4395,9.90,20230817,3.18,N,085670,500,122 억,,96580,N,N,7,N,00,N
20230919,090601,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4805,-50,5,-1.03,59395725,12338,9.95,4815,4910,4805,6310,3400,4855,4814.05,0.39,0,1366,5008,4931,4893,4816,4778,4912,4797,122,1455,500,3390,5,1,24450761,1175,8.08,1.78,12,0.05,595.00,2704.00,8660,20221202,-44.52,4395,20230817,9.33,8130,-40.90,20230203,4395,9.33,20230817,8720,-44.90,20220919,4395,9.33,20230817,3.18,N,085670,500,122 억,,96580,N,N,7,N,00,N
20230918,160605,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4855,-115,5,-2.31,601169775,123117,86.12,4970,4970,4855,6460,3480,4970,4882.98,0.51,0,-29009,5100,5035,4985,4920,4870,5010,4895,122,1490,500,3470,5,1,24450761,1187,8.16,1.80,12,0.50,595.00,2704.00,8720,20220919,-44.32,4395,20230817,10.47,8130,-40.28,20230203,4395,10.47,20230817,8720,-44.32,20220919,4395,10.47,20230817,3.19,N,085670,500,122 억,,125089,N,N,7,N,00,N
20230918,150603,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4865,-105,5,-2.11,545812470,111723,78.15,4970,4970,4855,6460,3480,4970,4885.41,0.51,0,-26682,5100,5035,4985,4920,4870,5010,4895,122,1490,500,3470,5,1,24450761,1190,8.18,1.80,12,0.46,595.00,2704.00,8720,20220919,-44.21,4395,20230817,10.69,8130,-40.16,20230203,4395,10.69,20230817,8720,-44.21,20220919,4395,10.69,20230817,3.19,N,085670,500,122 억,,125089,N,N,11,N,00,N
20230918,140617,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4870,-100,5,-2.01,501931330,102710,71.85,4970,4970,4855,6460,3480,4970,4886.88,0.51,0,-25550,5100,5035,4985,4920,4870,5010,4895,122,1490,500,3470,5,1,24450761,1191,8.18,1.80,12,0.42,595.00,2704.00,8720,20220919,-44.15,4395,20230817,10.81,8130,-40.10,20230203,4395,10.81,20230817,8720,-44.15,20220919,4395,10.81,20230817,3.19,N,085670,500,122 억,,125089,N,N,11,N,00,N
20230918,130603,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4875,-95,5,-1.91,417097485,85268,59.65,4970,4970,4865,6460,3480,4970,4891.61,0.51,0,-23636,5100,5035,4985,4920,4870,5010,4895,122,1490,500,3470,5,1,24450761,1192,8.19,1.80,12,0.35,595.00,2704.00,8720,20220919,-44.09,4395,20230817,10.92,8130,-40.04,20230203,4395,10.92,20230817,8720,-44.09,20220919,4395,10.92,20230817,3.19,N,085670,500,122 억,,125089,N,N,11,N,00,N
20230918,120604,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4875,-95,5,-1.91,345810360,70631,49.41,4970,4970,4865,6460,3480,4970,4896.01,0.51,0,-23317,5100,5035,4985,4920,4870,5010,4895,122,1490,500,3470,5,1,24450761,1192,8.19,1.80,12,0.29,595.00,2704.00,8720,20220919,-44.09,4395,20230817,10.92,8130,-40.04,20230203,4395,10.92,20230817,8720,-44.09,20220919,4395,10.92,20230817,3.19,N,085670,500,122 억,,125089,N,N,11,N,00,N
20230918,110601,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4870,-100,5,-2.01,295371125,60277,42.17,4970,4970,4870,6460,3480,4970,4900.23,0.51,0,-23420,5100,5035,4985,4920,4870,5010,4895,122,1490,500,3470,5,1,24450761,1191,8.18,1.80,12,0.25,595.00,2704.00,8720,20220919,-44.15,4395,20230817,10.81,8130,-40.10,20230203,4395,10.81,20230817,8720,-44.15,20220919,4395,10.81,20230817,3.19,N,085670,500,122 억,,125089,N,N,11,N,00,N
20230918,100556,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4900,-70,5,-1.41,192611395,39231,27.44,4970,4970,4885,6460,3480,4970,4909.67,0.51,0,-14554,5100,5035,4985,4920,4870,5010,4895,122,1490,500,3470,5,1,24450761,1198,8.24,1.81,12,0.16,595.00,2704.00,8720,20220919,-43.81,4395,20230817,11.49,8130,-39.73,20230203,4395,11.49,20230817,8720,-43.81,20220919,4395,11.49,20230817,3.19,N,085670,500,122 억,,125089,N,N,11,N,00,N
20230918,090553,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4950,-20,5,-0.40,26650105,5402,3.78,4970,4970,4900,6460,3480,4970,4933.38,0.51,0,-1179,5100,5035,4985,4920,4870,5010,4895,122,1490,500,3470,5,1,24450761,1210,8.32,1.83,12,0.02,595.00,2704.00,8720,20220919,-43.23,4395,20230817,12.63,8130,-39.11,20230203,4395,12.63,20230817,8720,-43.23,20220919,4395,12.63,20230817,3.19,N,085670,500,122 억,,125089,N,N,11,N,00,N
20230915,160600,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4970,5,2,0.10,702279310,141556,94.15,5050,5050,4935,6450,3480,4965,4961.13,0.61,0,-12826,5111,5037,4986,4912,4861,5075,4950,122,1485,500,3470,5,1,24450761,1215,8.35,1.84,12,0.58,595.00,2704.00,9480,20220916,-47.57,4395,20230817,13.08,8130,-38.87,20230203,4395,13.08,20230817,9720,-48.87,20220915,4395,13.08,20230817,3.12,N,085670,500,122 억,,149459,N,N,11,N,00,N
20230915,150600,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4965,0,3,0.00,639851985,128993,85.80,5050,5050,4935,6450,3480,4965,4960.36,0.61,0,-15156,5111,5037,4986,4912,4861,5075,4950,122,1485,500,3470,5,1,24450761,1214,8.34,1.84,12,0.53,595.00,2704.00,9480,20220916,-47.63,4395,20230817,12.97,8130,-38.93,20230203,4395,12.97,20230817,9720,-48.92,20220915,4395,12.97,20230817,3.12,N,085670,500,122 억,,149459,N,N,16,N,00,N
20230915,140558,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4960,-5,5,-0.10,557120010,112314,74.70,5050,5050,4935,6450,3480,4965,4960.38,0.61,0,-19560,5111,5037,4986,4912,4861,5075,4950,122,1485,500,3470,5,1,24450761,1213,8.34,1.83,12,0.46,595.00,2704.00,9480,20220916,-47.68,4395,20230817,12.86,8130,-38.99,20230203,4395,12.86,20230817,9720,-48.97,20220915,4395,12.86,20230817,3.12,N,085670,500,122 억,,149459,N,N,16,N,00,N
20230915,130556,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4950,-15,5,-0.30,507547665,102296,68.04,5050,5050,4935,6450,3480,4965,4961.56,0.61,0,-23667,5111,5037,4986,4912,4861,5075,4950,122,1485,500,3470,5,1,24450761,1210,8.32,1.83,12,0.42,595.00,2704.00,9480,20220916,-47.78,4395,20230817,12.63,8130,-39.11,20230203,4395,12.63,20230817,9720,-49.07,20220915,4395,12.63,20230817,3.12,N,085670,500,122 억,,149459,N,N,16,N,00,N
20230915,120602,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4940,-25,5,-0.50,427835795,86168,57.31,5050,5050,4935,6450,3480,4965,4965.14,0.61,0,-15774,5111,5037,4986,4912,4861,5075,4950,122,1485,500,3470,5,1,24450761,1208,8.30,1.83,12,0.35,595.00,2704.00,9480,20220916,-47.89,4395,20230817,12.40,8130,-39.24,20230203,4395,12.40,20230817,9720,-49.18,20220915,4395,12.40,20230817,3.12,N,085670,500,122 억,,149459,N,N,16,N,00,N
20230915,110605,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4955,-10,5,-0.20,322390025,64826,43.12,5050,5050,4940,6450,3480,4965,4973.16,0.61,0,-10146,5111,5037,4986,4912,4861,5075,4950,122,1485,500,3470,5,1,24450761,1212,8.33,1.83,12,0.27,595.00,2704.00,9480,20220916,-47.73,4395,20230817,12.74,8130,-39.05,20230203,4395,12.74,20230817,9720,-49.02,20220915,4395,12.74,20230817,3.12,N,085670,500,122 억,,149459,N,N,16,N,00,N
20230915,100602,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4990,25,2,0.50,225146040,45212,30.07,5050,5050,4955,6450,3480,4965,4979.79,0.61,0,691,5111,5037,4986,4912,4861,5075,4950,122,1485,500,3470,5,1,24450761,1220,8.39,1.85,12,0.18,595.00,2704.00,9480,20220916,-47.36,4395,20230817,13.54,8130,-38.62,20230203,4395,13.54,20230817,9720,-48.66,20220915,4395,13.54,20230817,3.12,N,085670,500,122 억,,149459,N,N,16,N,00,N
20230915,090553,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5010,45,2,0.91,39353130,7890,5.25,5050,5050,4960,6450,3480,4965,4987.75,0.61,0,-3426,5111,5037,4986,4912,4861,5075,4950,122,1485,500,3470,10,1,24450761,1225,8.42,1.85,12,0.03,595.00,2704.00,9480,20220916,-47.15,4395,20230817,13.99,8130,-38.38,20230203,4395,13.99,20230817,9720,-48.46,20220915,4395,13.99,20230817,3.12,N,085670,500,122 억,,149459,N,N,16,N,00,N
20230914,160559,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4965,100,2,2.06,721494460,144427,71.70,4935,5060,4935,6320,3410,4865,4995.58,0.55,0,14185,5205,5035,4950,4780,4695,4992,4737,122,1455,500,3400,5,1,24450761,1214,8.34,1.84,12,0.59,595.00,2704.00,9720,20220915,-48.92,4395,20230817,12.97,8130,-38.93,20230203,4395,12.97,20230817,9720,-48.92,20220915,4395,12.97,20230817,3.16,N,085670,500,122 억,,135014,N,N,16,N,00,N
20230914,150547,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4990,125,2,2.57,635822175,127198,63.14,4935,5060,4935,6320,3410,4865,4998.68,0.55,0,12926,5205,5035,4950,4780,4695,4992,4737,122,1455,500,3400,5,1,24450761,1220,8.39,1.85,12,0.52,595.00,2704.00,9720,20220915,-48.66,4395,20230817,13.54,8130,-38.62,20230203,4395,13.54,20230817,9720,-48.66,20220915,4395,13.54,20230817,3.16,N,085670,500,122 억,,135014,N,N,0,N,00,N
20230914,140555,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5030,165,2,3.39,580639680,116120,57.64,4935,5060,4935,6320,3410,4865,5000.34,0.55,0,12960,5205,5035,4950,4780,4695,4992,4737,122,1455,500,3400,10,1,24450761,1230,8.45,1.86,12,0.47,595.00,2704.00,9720,20220915,-48.25,4395,20230817,14.45,8130,-38.13,20230203,4395,14.45,20230817,9720,-48.25,20220915,4395,14.45,20230817,3.16,N,085670,500,122 억,,135014,N,N,0,N,00,N
20230914,130543,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5010,145,2,2.98,508677795,101728,50.50,4935,5060,4935,6320,3410,4865,5000.37,0.55,0,14207,5205,5035,4950,4780,4695,4992,4737,122,1455,500,3400,10,1,24450761,1225,8.42,1.85,12,0.42,595.00,2704.00,9720,20220915,-48.46,4395,20230817,13.99,8130,-38.38,20230203,4395,13.99,20230817,9720,-48.46,20220915,4395,13.99,20230817,3.16,N,085670,500,122 억,,135014,N,N,0,N,00,N
20230914,120553,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4960,95,2,1.95,457729860,91475,45.41,4935,5060,4935,6320,3410,4865,5003.88,0.55,0,14592,5205,5035,4950,4780,4695,4992,4737,122,1455,500,3400,5,1,24450761,1213,8.34,1.83,12,0.37,595.00,2704.00,9720,20220915,-48.97,4395,20230817,12.86,8130,-38.99,20230203,4395,12.86,20230817,9720,-48.97,20220915,4395,12.86,20230817,3.16,N,085670,500,122 억,,135014,N,N,0,N,00,N
20230914,110548,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4985,120,2,2.47,395194075,78898,39.17,4935,5060,4935,6320,3410,4865,5008.92,0.55,0,13638,5205,5035,4950,4780,4695,4992,4737,122,1455,500,3400,5,1,24450761,1219,8.38,1.84,12,0.32,595.00,2704.00,9720,20220915,-48.71,4395,20230817,13.42,8130,-38.68,20230203,4395,13.42,20230817,9720,-48.71,20220915,4395,13.42,20230817,3.16,N,085670,500,122 억,,135014,N,N,0,N,00,N
20230914,100543,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5020,155,2,3.19,318785405,63610,31.58,4935,5060,4935,6320,3410,4865,5011.56,0.55,0,15853,5205,5035,4950,4780,4695,4992,4737,122,1455,500,3400,10,1,24450761,1227,8.44,1.86,12,0.26,595.00,2704.00,9720,20220915,-48.35,4395,20230817,14.22,8130,-38.25,20230203,4395,14.22,20230817,9720,-48.35,20220915,4395,14.22,20230817,3.16,N,085670,500,122 억,,135014,N,N,0,N,00,N
20230914,090554,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4960,95,2,1.95,17430305,3518,1.75,4935,4985,4935,6320,3410,4865,4954.61,0.55,0,-799,5205,5035,4950,4780,4695,4992,4737,122,1455,500,3400,5,1,24450761,1213,8.34,1.83,12,0.01,595.00,2704.00,9720,20220915,-48.97,4395,20230817,12.86,8130,-38.99,20230203,4395,12.86,20230817,9720,-48.97,20220915,4395,12.86,20230817,3.16,N,085670,500,122 억,,135014,N,N,0,N,00,N
20230913,160557,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4865,-115,5,-2.31,970601775,195868,121.08,5120,5120,4865,6470,3490,4980,4955.75,0.80,0,-60909,5220,5100,5030,4910,4840,5160,4970,122,1490,500,3480,5,1,24450761,1190,8.18,1.80,12,0.80,595.00,2704.00,9720,20220915,-49.95,4395,20230817,10.69,8130,-40.16,20230203,4395,10.69,20230817,9720,-49.95,20220915,4395,10.69,20230817,3.17,N,085670,500,122 억,,195604,N,N,0,N,00,N
20230913,150551,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4880,-100,5,-2.01,891081535,179537,110.99,5120,5120,4870,6470,3490,4980,4963.21,0.80,0,-61058,5220,5100,5030,4910,4840,5160,4970,122,1490,500,3480,5,1,24450761,1193,8.20,1.80,12,0.73,595.00,2704.00,9720,20220915,-49.79,4395,20230817,11.04,8130,-39.98,20230203,4395,11.04,20230817,9720,-49.79,20220915,4395,11.04,20230817,3.17,N,085670,500,122 억,,195604,N,N,0,N,00,N
20230913,140555,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4915,-65,5,-1.31,797847315,160466,99.20,5120,5120,4870,6470,3490,4980,4972.06,0.80,0,-57324,5220,5100,5030,4910,4840,5160,4970,122,1490,500,3480,5,1,24450761,1202,8.26,1.82,12,0.66,595.00,2704.00,9720,20220915,-49.43,4395,20230817,11.83,8130,-39.54,20230203,4395,11.83,20230817,9720,-49.43,20220915,4395,11.83,20230817,3.17,N,085670,500,122 억,,195604,N,N,0,N,00,N
20230913,130540,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4910,-70,5,-1.41,744877910,149626,92.50,5120,5120,4870,6470,3490,4980,4978.26,0.80,0,-57783,5220,5100,5030,4910,4840,5160,4970,122,1490,500,3480,5,1,24450761,1201,8.25,1.82,12,0.61,595.00,2704.00,9720,20220915,-49.49,4395,20230817,11.72,8130,-39.61,20230203,4395,11.72,20230817,9720,-49.49,20220915,4395,11.72,20230817,3.17,N,085670,500,122 억,,195604,N,N,0,N,00,N
20230913,120553,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4940,-40,5,-0.80,712068500,142936,88.36,5120,5120,4870,6470,3490,4980,4981.73,0.80,0,-52697,5220,5100,5030,4910,4840,5160,4970,122,1490,500,3480,5,1,24450761,1208,8.30,1.83,12,0.58,595.00,2704.00,9720,20220915,-49.18,4395,20230817,12.40,8130,-39.24,20230203,4395,12.40,20230817,9720,-49.18,20220915,4395,12.40,20230817,3.17,N,085670,500,122 억,,195604,N,N,0,N,00,N
20230913,110553,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4915,-65,5,-1.31,623829570,124942,77.24,5120,5120,4890,6470,3490,4980,4992.96,0.80,0,-46379,5220,5100,5030,4910,4840,5160,4970,122,1490,500,3480,5,1,24450761,1202,8.26,1.82,12,0.51,595.00,2704.00,9720,20220915,-49.43,4395,20230817,11.83,8130,-39.54,20230203,4395,11.83,20230817,9720,-49.43,20220915,4395,11.83,20230817,3.17,N,085670,500,122 억,,195604,N,N,0,N,00,N
20230913,100545,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4990,10,2,0.20,366023620,72667,44.92,5120,5120,4985,6470,3490,4980,5037.04,0.80,0,-27142,5220,5100,5030,4910,4840,5160,4970,122,1490,500,3480,5,1,24450761,1220,8.39,1.85,12,0.30,595.00,2704.00,9720,20220915,-48.66,4395,20230817,13.54,8130,-38.62,20230203,4395,13.54,20230817,9720,-48.66,20220915,4395,13.54,20230817,3.17,N,085670,500,122 억,,195604,N,N,0,N,00,N
20230913,090542,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5050,70,2,1.41,93380420,18320,11.33,5120,5120,5050,6470,3490,4980,5097.51,0.80,0,-5623,5220,5100,5030,4910,4840,5160,4970,122,1490,500,3480,10,1,24450761,1235,8.49,1.87,12,0.07,595.00,2704.00,9720,20220915,-48.05,4395,20230817,14.90,8130,-37.88,20230203,4395,14.90,20230817,9720,-48.05,20220915,4395,14.90,20230817,3.17,N,085670,500,122 억,,195604,N,N,0,N,00,N
20230912,160537,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4980,70,2,1.43,803481385,159832,65.80,4975,5150,4960,6380,3440,4910,5027.18,0.76,0,13465,5216,5062,4986,4832,4756,5025,4795,122,1470,500,3430,5,1,24450761,1218,8.37,1.84,12,0.65,595.00,2704.00,9720,20220915,-48.77,4395,20230817,13.31,8130,-38.75,20230203,4395,13.31,20230817,9720,-48.77,20220915,4395,13.31,20230817,3.18,N,085670,500,122 억,,184831,N,N,0,N,00,N
20230912,150546,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4995,85,2,1.73,759776210,151081,62.20,4975,5150,4960,6380,3440,4910,5029.00,0.76,0,13831,5216,5062,4986,4832,4756,5025,4795,122,1470,500,3430,5,1,24450761,1221,8.39,1.85,12,0.62,595.00,2704.00,9720,20220915,-48.61,4395,20230817,13.65,8130,-38.56,20230203,4395,13.65,20230817,9720,-48.61,20220915,4395,13.65,20230817,3.18,N,085670,500,122 억,,184831,N,N,0,N,00,N
20230912,140545,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4995,85,2,1.73,657922415,130687,53.81,4975,5150,4960,6380,3440,4910,5034.42,0.76,0,12581,5216,5062,4986,4832,4756,5025,4795,122,1470,500,3430,5,1,24450761,1221,8.39,1.85,12,0.53,595.00,2704.00,9720,20220915,-48.61,4395,20230817,13.65,8130,-38.56,20230203,4395,13.65,20230817,9720,-48.61,20220915,4395,13.65,20230817,3.18,N,085670,500,122 억,,184831,N,N,0,N,00,N
20230912,130539,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5010,100,2,2.04,570344990,113195,46.60,4975,5150,4960,6380,3440,4910,5038.70,0.76,0,10947,5216,5062,4986,4832,4756,5025,4795,122,1470,500,3430,10,1,24450761,1225,8.42,1.85,12,0.46,595.00,2704.00,9720,20220915,-48.46,4395,20230817,13.99,8130,-38.38,20230203,4395,13.99,20230817,9720,-48.46,20220915,4395,13.99,20230817,3.18,N,085670,500,122 억,,184831,N,N,0,N,00,N
20230912,120534,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5020,110,2,2.24,517729085,102695,42.28,4975,5150,4960,6380,3440,4910,5041.54,0.76,0,12191,5216,5062,4986,4832,4756,5025,4795,122,1470,500,3430,10,1,24450761,1227,8.44,1.86,12,0.42,595.00,2704.00,9720,20220915,-48.35,4395,20230817,14.22,8130,-38.25,20230203,4395,14.22,20230817,9720,-48.35,20220915,4395,14.22,20230817,3.18,N,085670,500,122 억,,184831,N,N,0,N,00,N
20230912,110541,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4980,70,2,1.43,462998045,91745,37.77,4975,5150,4960,6380,3440,4910,5046.70,0.76,0,13386,5216,5062,4986,4832,4756,5025,4795,122,1470,500,3430,5,1,24450761,1218,8.37,1.84,12,0.38,595.00,2704.00,9720,20220915,-48.77,4395,20230817,13.31,8130,-38.75,20230203,4395,13.31,20230817,9720,-48.77,20220915,4395,13.31,20230817,3.18,N,085670,500,122 억,,184831,N,N,0,N,00,N
20230912,100538,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5070,160,2,3.26,356705285,70508,29.03,4975,5150,4960,6380,3440,4910,5059.26,0.76,0,13350,5216,5062,4986,4832,4756,5025,4795,122,1470,500,3430,10,1,24450761,1240,8.52,1.88,12,0.29,595.00,2704.00,9720,20220915,-47.84,4395,20230817,15.36,8130,-37.64,20230203,4395,15.36,20230817,9720,-47.84,20220915,4395,15.36,20230817,3.18,N,085670,500,122 억,,184831,N,N,0,N,00,N
20230912,090549,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4970,60,2,1.22,27888745,5604,2.31,4975,5000,4960,6380,3440,4910,4977.63,0.76,0,710,5216,5062,4986,4832,4756,5025,4795,122,1470,500,3430,5,1,24450761,1215,8.35,1.84,12,0.02,595.00,2704.00,9720,20220915,-48.87,4395,20230817,13.08,8130,-38.87,20230203,4395,13.08,20230817,9720,-48.87,20220915,4395,13.08,20230817,3.18,N,085670,500,122 억,,184831,N,N,0,N,00,N
20230911,160535,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4910,-140,5,-2.77,1207949390,242099,115.31,5050,5140,4910,6560,3540,5050,4989.39,0.53,0,55052,5383,5216,5133,4966,4883,5175,4925,122,1510,500,3530,5,1,24450761,1201,8.25,1.82,12,0.99,595.00,2704.00,9720,20220915,-49.49,4395,20230817,11.72,8130,-39.61,20230203,4395,11.72,20230817,9720,-49.49,20220915,4395,11.72,20230817,3.12,N,085670,500,122 억,,129779,N,N,0,N,00,N
20230911,150544,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4950,-100,5,-1.98,1050744060,210169,100.11,5050,5140,4925,6560,3540,5050,4999.41,0.53,0,37578,5383,5216,5133,4966,4883,5175,4925,122,1510,500,3530,5,1,24450761,1210,8.32,1.83,12,0.86,595.00,2704.00,9720,20220915,-49.07,4395,20230817,12.63,8130,-39.11,20230203,4395,12.63,20230817,9720,-49.07,20220915,4395,12.63,20230817,3.12,N,085670,500,122 억,,129779,N,N,0,N,00,N
20230911,140549,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4985,-65,5,-1.29,840181815,167509,79.79,5050,5140,4930,6560,3540,5050,5015.65,0.53,0,20114,5383,5216,5133,4966,4883,5175,4925,122,1510,500,3530,5,1,24450761,1219,8.38,1.84,12,0.69,595.00,2704.00,9720,20220915,-48.71,4395,20230817,13.42,8130,-38.68,20230203,4395,13.42,20230817,9720,-48.71,20220915,4395,13.42,20230817,3.12,N,085670,500,122 억,,129779,N,N,0,N,00,N
20230911,130528,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,4965,-85,5,-1.68,618953445,122824,58.50,5050,5140,4955,6560,3540,5050,5039.31,0.53,0,-4370,5383,5216,5133,4966,4883,5175,4925,122,1510,500,3530,5,1,24450761,1214,8.34,1.84,12,0.50,595.00,2704.00,9720,20220915,-48.92,4395,20230817,12.97,8130,-38.93,20230203,4395,12.97,20230817,9720,-48.92,20220915,4395,12.97,20230817,3.12,N,085670,500,122 억,,129779,N,N,0,N,00,N
20230911,120537,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5050,0,3,0.00,477978080,94601,45.06,5050,5140,5000,6560,3540,5050,5052.58,0.53,0,-981,5383,5216,5133,4966,4883,5175,4925,122,1510,500,3530,10,1,24450761,1235,8.49,1.87,12,0.39,595.00,2704.00,9720,20220915,-48.05,4395,20230817,14.90,8130,-37.88,20230203,4395,14.90,20230817,9720,-48.05,20220915,4395,14.90,20230817,3.12,N,085670,500,122 억,,129779,N,N,0,N,00,N
20230911,110525,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5080,30,2,0.59,381255130,75440,35.93,5050,5140,5000,6560,3540,5050,5053.78,0.53,0,1327,5383,5216,5133,4966,4883,5175,4925,122,1510,500,3530,10,1,24450761,1242,8.54,1.88,12,0.31,595.00,2704.00,9720,20220915,-47.74,4395,20230817,15.59,8130,-37.52,20230203,4395,15.59,20230817,9720,-47.74,20220915,4395,15.59,20230817,3.12,N,085670,500,122 억,,129779,N,N,0,N,00,N
20230911,100529,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5030,-20,5,-0.40,290430100,57425,27.35,5050,5140,5000,6560,3540,5050,5057.61,0.53,0,3331,5383,5216,5133,4966,4883,5175,4925,122,1510,500,3530,10,1,24450761,1230,8.45,1.86,12,0.23,595.00,2704.00,9720,20220915,-48.25,4395,20230817,14.45,8130,-38.13,20230203,4395,14.45,20230817,9720,-48.25,20220915,4395,14.45,20230817,3.12,N,085670,500,122 억,,129779,N,N,0,N,00,N
20230911,090527,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5080,30,2,0.59,20187680,3992,1.90,5050,5100,5050,6560,3540,5050,5057.93,0.53,0,566,5383,5216,5133,4966,4883,5175,4925,122,1510,500,3530,10,1,24450761,1242,8.54,1.88,12,0.02,595.00,2704.00,9720,20220915,-47.74,4395,20230817,15.59,8130,-37.52,20230203,4395,15.59,20230817,9720,-47.74,20220915,4395,15.59,20230817,3.12,N,085670,500,122 억,,129779,N,N,0,N,00,N
20230908,160538,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5050,-110,5,-2.13,1072606430,209344,76.59,5160,5300,5050,6700,3620,5160,5124.28,0.40,0,31947,5386,5272,5196,5082,5006,5235,5045,122,1540,500,3610,10,1,24450761,1235,8.49,1.87,12,0.86,595.00,2704.00,9720,20220915,-48.05,4395,20230817,14.90,8130,-37.88,20230203,4395,14.90,20230817,9720,-48.05,20220915,4395,14.90,20230817,3.08,N,085670,500,122 억,,97832,N,N,0,N,00,N
20230908,150539,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5100,-60,5,-1.16,935821560,182326,66.70,5160,5300,5080,6700,3620,5160,5132.68,0.40,0,22400,5386,5272,5196,5082,5006,5235,5045,122,1540,500,3610,10,1,24450761,1247,8.57,1.89,12,0.75,595.00,2704.00,9720,20220915,-47.53,4395,20230817,16.04,8130,-37.27,20230203,4395,16.04,20230817,9720,-47.53,20220915,4395,16.04,20230817,3.08,N,085670,500,122 억,,97832,N,N,0,N,00,N
20230908,140537,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5110,-50,5,-0.97,749147390,145731,53.32,5160,5300,5090,6700,3620,5160,5140.62,0.40,0,11125,5386,5272,5196,5082,5006,5235,5045,122,1540,500,3610,10,1,24450761,1249,8.59,1.89,12,0.60,595.00,2704.00,9720,20220915,-47.43,4395,20230817,16.27,8130,-37.15,20230203,4395,16.27,20230817,9720,-47.43,20220915,4395,16.27,20230817,3.08,N,085670,500,122 억,,97832,N,N,0,N,00,N
20230908,130542,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5110,-50,5,-0.97,615605580,119592,43.75,5160,5300,5090,6700,3620,5160,5147.55,0.40,0,1109,5386,5272,5196,5082,5006,5235,5045,122,1540,500,3610,10,1,24450761,1249,8.59,1.89,12,0.49,595.00,2704.00,9720,20220915,-47.43,4395,20230817,16.27,8130,-37.15,20230203,4395,16.27,20230817,9720,-47.43,20220915,4395,16.27,20230817,3.08,N,085670,500,122 억,,97832,N,N,0,N,00,N
20230908,120549,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5140,-20,5,-0.39,446914240,86599,31.68,5160,5300,5110,6700,3620,5160,5160.73,0.40,0,3995,5386,5272,5196,5082,5006,5235,5045,122,1540,500,3610,10,1,24450761,1257,8.64,1.90,12,0.35,595.00,2704.00,9720,20220915,-47.12,4395,20230817,16.95,8130,-36.78,20230203,4395,16.95,20230817,9720,-47.12,20220915,4395,16.95,20230817,3.08,N,085670,500,122 억,,97832,N,N,0,N,00,N
20230908,110544,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5130,-30,5,-0.58,348494050,67441,24.67,5160,5300,5110,6700,3620,5160,5167.39,0.40,0,1789,5386,5272,5196,5082,5006,5235,5045,122,1540,500,3610,10,1,24450761,1254,8.62,1.90,12,0.28,595.00,2704.00,9720,20220915,-47.22,4395,20230817,16.72,8130,-36.90,20230203,4395,16.72,20230817,9720,-47.22,20220915,4395,16.72,20230817,3.08,N,085670,500,122 억,,97832,N,N,0,N,00,N
20230908,100539,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5180,20,2,0.39,244590360,47240,17.28,5160,5300,5110,6700,3620,5160,5177.62,0.40,0,2413,5386,5272,5196,5082,5006,5235,5045,122,1540,500,3610,10,1,24450761,1267,8.71,1.92,12,0.19,595.00,2704.00,9720,20220915,-46.71,4395,20230817,17.86,8130,-36.29,20230203,4395,17.86,20230817,9720,-46.71,20220915,4395,17.86,20230817,3.08,N,085670,500,122 억,,97832,N,N,0,N,00,N
20230908,090542,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5170,10,2,0.19,84021860,16334,5.98,5160,5180,5110,6700,3620,5160,5143.97,0.40,0,3085,5386,5272,5196,5082,5006,5235,5045,122,1540,500,3610,10,1,24450761,1264,8.69,1.91,12,0.07,595.00,2704.00,9720,20220915,-46.81,4395,20230817,17.63,8130,-36.41,20230203,4395,17.63,20230817,9720,-46.81,20220915,4395,17.63,20230817,3.08,N,085670,500,122 억,,97832,N,N,0,N,00,N
20230907,160533,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5160,-170,5,-3.19,1406769830,270015,49.43,5270,5310,5120,6920,3740,5330,5210.03,0.29,0,27471,5643,5486,5373,5216,5103,5430,5160,122,1590,500,3730,10,1,24450761,1262,8.67,1.91,12,1.10,595.00,2704.00,9720,20220915,-46.91,4395,20230817,17.41,8130,-36.53,20230203,4395,17.41,20230817,9720,-46.91,20220915,4395,17.41,20230817,3.03,N,085670,500,122 억,,70360,N,N,0,N,00,N
20230907,150538,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5170,-160,5,-3.00,1303139130,249976,45.76,5270,5310,5120,6920,3740,5330,5213.01,0.29,0,22393,5643,5486,5373,5216,5103,5430,5160,122,1590,500,3730,10,1,24450761,1264,8.69,1.91,12,1.02,595.00,2704.00,9720,20220915,-46.81,4395,20230817,17.63,8130,-36.41,20230203,4395,17.63,20230817,9720,-46.81,20220915,4395,17.63,20230817,3.03,N,085670,500,122 억,,70360,N,N,0,N,00,N
20230907,140533,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5230,-100,5,-1.88,1132932030,217161,39.75,5270,5310,5120,6920,3740,5330,5216.96,0.29,0,22799,5643,5486,5373,5216,5103,5430,5160,122,1590,500,3730,10,1,24450761,1279,8.79,1.93,12,0.89,595.00,2704.00,9720,20220915,-46.19,4395,20230817,19.00,8130,-35.67,20230203,4395,19.00,20230817,9720,-46.19,20220915,4395,19.00,20230817,3.03,N,085670,500,122 억,,70360,N,N,0,N,00,N
20230907,130533,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5270,-60,5,-1.13,1046680460,200752,36.75,5270,5310,5120,6920,3740,5330,5213.74,0.29,0,29026,5643,5486,5373,5216,5103,5430,5160,122,1590,500,3730,10,1,24450761,1289,8.86,1.95,12,0.82,595.00,2704.00,9720,20220915,-45.78,4395,20230817,19.91,8130,-35.18,20230203,4395,19.91,20230817,9720,-45.78,20220915,4395,19.91,20230817,3.03,N,085670,500,122 억,,70360,N,N,0,N,00,N
20230907,120541,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5200,-130,5,-2.44,997167220,191273,35.01,5270,5310,5120,6920,3740,5330,5213.25,0.29,0,27493,5643,5486,5373,5216,5103,5430,5160,122,1590,500,3730,10,1,24450761,1271,8.74,1.92,12,0.78,595.00,2704.00,9720,20220915,-46.50,4395,20230817,18.32,8130,-36.04,20230203,4395,18.32,20230817,9720,-46.50,20220915,4395,18.32,20230817,3.03,N,085670,500,122 억,,70360,N,N,0,N,00,N
20230907,110539,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5220,-110,5,-2.06,943055170,180884,33.11,5270,5310,5120,6920,3740,5330,5213.52,0.29,0,27730,5643,5486,5373,5216,5103,5430,5160,122,1590,500,3730,10,1,24450761,1276,8.77,1.93,12,0.74,595.00,2704.00,9720,20220915,-46.30,4395,20230817,18.77,8130,-35.79,20230203,4395,18.77,20230817,9720,-46.30,20220915,4395,18.77,20230817,3.03,N,085670,500,122 억,,70360,N,N,0,N,00,N
20230907,100538,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5240,-90,5,-1.69,786088550,150946,27.63,5270,5310,5120,6920,3740,5330,5207.66,0.29,0,32924,5643,5486,5373,5216,5103,5430,5160,122,1590,500,3730,10,1,24450761,1281,8.81,1.94,12,0.62,595.00,2704.00,9720,20220915,-46.09,4395,20230817,19.23,8130,-35.55,20230203,4395,19.23,20230817,9720,-46.09,20220915,4395,19.23,20230817,3.03,N,085670,500,122 억,,70360,N,N,0,N,00,N
20230907,090543,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5290,-40,5,-0.75,87402480,16584,3.04,5270,5310,5260,6920,3740,5330,5269.90,0.29,0,4464,5643,5486,5373,5216,5103,5430,5160,122,1590,500,3730,10,1,24450761,1293,8.89,1.96,12,0.07,595.00,2704.00,9720,20220915,-45.58,4395,20230817,20.36,8130,-34.93,20230203,4395,20.36,20230817,9720,-45.58,20220915,4395,20.36,20230817,3.03,N,085670,500,122 억,,70360,N,N,0,N,00,N
20230906,160534,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5330,70,2,1.33,2875154400,535965,9.14,5340,5530,5260,6830,3690,5260,5364.48,0.32,0,-6284,6066,5662,5456,5052,4846,5560,4950,122,1570,500,3680,10,1,24450761,1303,8.96,1.97,12,2.19,595.00,2704.00,9720,20220915,-45.16,4395,20230817,21.27,8130,-34.44,20230203,4395,21.27,20230817,9720,-45.16,20220915,4395,21.27,20230817,3.00,N,085670,500,122 억,,77282,N,N,0,N,00,N
20230906,150536,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5320,60,2,1.14,2788122280,519598,8.86,5340,5530,5260,6830,3690,5260,5365.93,0.32,0,-7527,6066,5662,5456,5052,4846,5560,4950,122,1570,500,3680,10,1,24450761,1301,8.94,1.97,12,2.13,595.00,2704.00,9720,20220915,-45.27,4395,20230817,21.05,8130,-34.56,20230203,4395,21.05,20230817,9720,-45.27,20220915,4395,21.05,20230817,3.00,N,085670,500,122 억,,77282,N,N,0,N,00,N
20230906,140536,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5360,100,2,1.90,2536853480,472532,8.06,5340,5530,5260,6830,3690,5260,5368.65,0.32,0,2203,6066,5662,5456,5052,4846,5560,4950,122,1570,500,3680,10,1,24450761,1311,9.01,1.98,12,1.93,595.00,2704.00,9720,20220915,-44.86,4395,20230817,21.96,8130,-34.07,20230203,4395,21.96,20230817,9720,-44.86,20220915,4395,21.96,20230817,3.00,N,085670,500,122 억,,77282,N,N,0,N,00,N
20230906,130531,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5380,120,2,2.28,2386493940,444605,7.58,5340,5530,5260,6830,3690,5260,5367.69,0.32,0,85,6066,5662,5456,5052,4846,5560,4950,122,1570,500,3680,10,1,24450761,1315,9.04,1.99,12,1.82,595.00,2704.00,9720,20220915,-44.65,4395,20230817,22.41,8130,-33.83,20230203,4395,22.41,20230817,9720,-44.65,20220915,4395,22.41,20230817,3.00,N,085670,500,122 억,,77282,N,N,0,N,00,N
20230906,120541,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5330,70,2,1.33,2235914100,416582,7.11,5340,5530,5260,6830,3690,5260,5367.30,0.32,0,-1608,6066,5662,5456,5052,4846,5560,4950,122,1570,500,3680,10,1,24450761,1303,8.96,1.97,12,1.70,595.00,2704.00,9720,20220915,-45.16,4395,20230817,21.27,8130,-34.44,20230203,4395,21.27,20230817,9720,-45.16,20220915,4395,21.27,20230817,3.00,N,085670,500,122 억,,77282,N,N,0,N,00,N
20230906,110539,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5340,80,2,1.52,2106008400,392198,6.69,5340,5530,5260,6830,3690,5260,5369.78,0.32,0,-1892,6066,5662,5456,5052,4846,5560,4950,122,1570,500,3680,10,1,24450761,1306,8.97,1.97,12,1.60,595.00,2704.00,9720,20220915,-45.06,4395,20230817,21.50,8130,-34.32,20230203,4395,21.50,20230817,9720,-45.06,20220915,4395,21.50,20230817,3.00,N,085670,500,122 억,,77282,N,N,0,N,00,N
20230906,100523,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5360,100,2,1.90,1915153210,356373,6.08,5340,5530,5260,6830,3690,5260,5374.03,0.32,0,-2109,6066,5662,5456,5052,4846,5560,4950,122,1570,500,3680,10,1,24450761,1311,9.01,1.98,12,1.46,595.00,2704.00,9720,20220915,-44.86,4395,20230817,21.96,8130,-34.07,20230203,4395,21.96,20230817,9720,-44.86,20220915,4395,21.96,20230817,3.00,N,085670,500,122 억,,77282,N,N,0,N,00,N
20230906,090529,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5420,160,2,3.04,404083080,75307,1.28,5340,5430,5330,6830,3690,5260,5365.90,0.32,0,4251,6066,5662,5456,5052,4846,5560,4950,122,1570,500,3680,10,1,24450761,1325,9.11,2.00,12,0.31,595.00,2704.00,9720,20220915,-44.24,4395,20230817,23.32,8130,-33.33,20230203,4395,23.32,20230817,9720,-44.24,20220915,4395,23.32,20230817,3.00,N,085670,500,122 억,,77282,N,N,0,N,00,N
20230905,160530,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5260,-10,5,-0.19,33114296160,5832205,2163.48,5340,5860,5250,6850,3690,5270,5678.76,0.89,0,-145951,5656,5462,5306,5112,4956,5385,5035,122,1580,500,3680,10,1,24450761,1286,8.84,1.95,12,23.85,595.00,2704.00,9720,20220915,-45.88,4395,20230817,19.68,8130,-35.30,20230203,4395,19.68,20230817,9720,-45.88,20220915,4395,19.68,20230817,2.82,N,085670,500,122 억,,218677,N,N,0,N,00,N
20230905,150540,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5570,300,2,5.69,30976620770,5434345,2015.89,5340,5860,5340,6850,3690,5270,5700.16,0.89,0,-148083,5656,5462,5306,5112,4956,5385,5035,122,1580,500,3680,10,1,24450761,1362,9.36,2.06,12,22.23,595.00,2704.00,9720,20220915,-42.70,4395,20230817,26.73,8130,-31.49,20230203,4395,26.73,20230817,9720,-42.70,20220915,4395,26.73,20230817,2.82,N,085670,500,122 억,,218677,N,N,0,N,00,N
20230905,140537,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5710,440,2,8.35,27327940380,4783546,1774.48,5340,5860,5340,6850,3690,5270,5712.90,0.89,0,-161043,5656,5462,5306,5112,4956,5385,5035,122,1580,500,3680,10,1,24450761,1396,9.60,2.11,12,19.56,595.00,2704.00,9720,20220915,-41.26,4395,20230817,29.92,8130,-29.77,20230203,4395,29.92,20230817,9720,-41.26,20220915,4395,29.92,20230817,2.82,N,085670,500,122 억,,218677,N,N,0,N,00,N
20230905,130519,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5720,450,2,8.54,21520204020,3779431,1402.00,5340,5860,5340,6850,3690,5270,5694.03,0.89,0,-131970,5656,5462,5306,5112,4956,5385,5035,122,1580,500,3680,10,1,24450761,1399,9.61,2.12,12,15.46,595.00,2704.00,9720,20220915,-41.15,4395,20230817,30.15,8130,-29.64,20230203,4395,30.15,20230817,9720,-41.15,20220915,4395,30.15,20230817,2.82,N,085670,500,122 억,,218677,N,N,0,N,00,N
20230905,120526,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5740,470,2,8.92,17523222460,3077605,1141.65,5340,5860,5340,6850,3690,5270,5693.79,0.89,0,-139801,5656,5462,5306,5112,4956,5385,5035,122,1580,500,3680,10,1,24450761,1403,9.65,2.12,12,12.59,595.00,2704.00,9720,20220915,-40.95,4395,20230817,30.60,8130,-29.40,20230203,4395,30.60,20230817,9720,-40.95,20220915,4395,30.60,20230817,2.82,N,085670,500,122 억,,218677,N,N,0,N,00,N
20230905,110530,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5620,350,2,6.64,14090421360,2468823,915.82,5340,5860,5340,6850,3690,5270,5707.34,0.89,0,-136132,5656,5462,5306,5112,4956,5385,5035,122,1580,500,3680,10,1,24450761,1374,9.45,2.08,12,10.10,595.00,2704.00,9720,20220915,-42.18,4395,20230817,27.87,8130,-30.87,20230203,4395,27.87,20230817,9720,-42.18,20220915,4395,27.87,20230817,2.82,N,085670,500,122 억,,218677,N,N,0,N,00,N
20230905,100524,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5600,330,2,6.26,11424428700,1993083,739.34,5340,5860,5340,6850,3690,5270,5732.04,0.89,0,-124826,5656,5462,5306,5112,4956,5385,5035,122,1580,500,3680,10,1,24450761,1369,9.41,2.07,12,8.15,595.00,2704.00,9720,20220915,-42.39,4395,20230817,27.42,8130,-31.12,20230203,4395,27.42,20230817,9720,-42.39,20220915,4395,27.42,20230817,2.82,N,085670,500,122 억,,218677,N,N,0,N,00,N
20230905,090521,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5540,270,2,5.12,503872080,91748,34.03,5340,5680,5340,6850,3690,5270,5491.91,0.89,0,-10679,5656,5462,5306,5112,4956,5385,5035,122,1580,500,3680,10,1,24450761,1355,9.31,2.05,12,0.38,595.00,2704.00,9720,20220915,-43.00,4395,20230817,26.05,8130,-31.86,20230203,4395,26.05,20230817,9720,-43.00,20220915,4395,26.05,20230817,2.82,N,085670,500,122 억,,218677,N,N,0,N,00,N
20230904,160521,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5270,-10,5,-0.19,1396189650,264196,32.95,5500,5500,5150,6860,3700,5280,5284.70,1.08,0,-46381,5840,5560,5360,5080,4880,5700,5220,122,1580,500,3690,10,1,24450761,1289,8.86,1.95,12,1.08,595.00,2704.00,9720,20220915,-45.78,4395,20230817,19.91,8130,-35.18,20230203,4395,19.91,20230817,9720,-45.78,20220915,4395,19.91,20230817,3.08,N,085670,500,122 억,,265005,N,N,0,N,00,N
20230904,150515,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5200,-80,5,-1.52,1320684130,249773,31.15,5500,5500,5150,6860,3700,5280,5287.54,1.08,0,-44407,5840,5560,5360,5080,4880,5700,5220,122,1580,500,3690,10,1,24450761,1271,8.74,1.92,12,1.02,595.00,2704.00,9720,20220915,-46.50,4395,20230817,18.32,8130,-36.04,20230203,4395,18.32,20230817,9720,-46.50,20220915,4395,18.32,20230817,3.08,N,085670,500,122 억,,265005,N,N,0,N,00,N
20230904,140510,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5220,-60,5,-1.14,1206632960,227941,28.43,5500,5500,5150,6860,3700,5280,5293.62,1.08,0,-42023,5840,5560,5360,5080,4880,5700,5220,122,1580,500,3690,10,1,24450761,1276,8.77,1.93,12,0.93,595.00,2704.00,9720,20220915,-46.30,4395,20230817,18.77,8130,-35.79,20230203,4395,18.77,20230817,9720,-46.30,20220915,4395,18.77,20230817,3.08,N,085670,500,122 억,,265005,N,N,0,N,00,N
20230904,130519,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5290,10,2,0.19,1074081240,202636,25.27,5500,5500,5150,6860,3700,5280,5300.55,1.08,0,-36189,5840,5560,5360,5080,4880,5700,5220,122,1580,500,3690,10,1,24450761,1293,8.89,1.96,12,0.83,595.00,2704.00,9720,20220915,-45.58,4395,20230817,20.36,8130,-34.93,20230203,4395,20.36,20230817,9720,-45.58,20220915,4395,20.36,20230817,3.08,N,085670,500,122 억,,265005,N,N,0,N,00,N
20230904,120510,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5220,-60,5,-1.14,996842300,187933,23.44,5500,5500,5150,6860,3700,5280,5304.24,1.08,0,-32541,5840,5560,5360,5080,4880,5700,5220,122,1580,500,3690,10,1,24450761,1276,8.77,1.93,12,0.77,595.00,2704.00,9720,20220915,-46.30,4395,20230817,18.77,8130,-35.79,20230203,4395,18.77,20230817,9720,-46.30,20220915,4395,18.77,20230817,3.08,N,085670,500,122 억,,265005,N,N,0,N,00,N
20230904,110503,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5150,-130,5,-2.46,867961060,163205,20.35,5500,5500,5150,6860,3700,5280,5318.23,1.08,0,-28398,5840,5560,5360,5080,4880,5700,5220,122,1580,500,3690,10,1,24450761,1259,8.66,1.90,12,0.67,595.00,2704.00,9720,20220915,-47.02,4395,20230817,17.18,8130,-36.65,20230203,4395,17.18,20230817,9720,-47.02,20220915,4395,17.18,20230817,3.08,N,085670,500,122 억,,265005,N,N,0,N,00,N
20230904,100505,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5280,0,3,0.00,660023570,123244,15.37,5500,5500,5220,6860,3700,5280,5355.42,1.08,0,-26595,5840,5560,5360,5080,4880,5700,5220,122,1580,500,3690,10,1,24450761,1291,8.87,1.95,12,0.50,595.00,2704.00,9720,20220915,-45.68,4395,20230817,20.14,8130,-35.06,20230203,4395,20.14,20230817,9720,-45.68,20220915,4395,20.14,20230817,3.08,N,085670,500,122 억,,265005,N,N,0,N,00,N
20230904,090515,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5390,110,2,2.08,235136930,43131,5.38,5500,5500,5340,6860,3700,5280,5451.70,1.08,0,-25207,5840,5560,5360,5080,4880,5700,5220,122,1580,500,3690,10,1,24450761,1318,9.06,1.99,12,0.18,595.00,2704.00,9720,20220915,-44.55,4395,20230817,22.64,8130,-33.70,20230203,4395,22.64,20230817,9720,-44.55,20220915,4395,22.64,20230817,3.08,N,085670,500,122 억,,265005,N,N,0,N,00,N
20230901,160507,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5280,30,2,0.57,4356091000,799616,123.42,5260,5640,5160,6820,3680,5250,5447.74,1.03,0,22664,5600,5425,5115,4940,4630,5512,5027,122,1570,500,3670,10,1,24450761,1291,8.87,1.95,12,3.27,595.00,2704.00,9720,20220915,-45.68,4395,20230817,20.14,8130,-35.06,20230203,4395,20.14,20230817,9720,-45.68,20220915,4395,20.14,20230817,3.17,N,085670,500,122 억,,251224,N,N,1,N,00,N
20230901,150514,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5330,80,2,1.52,4215053000,773009,119.31,5260,5640,5160,6820,3680,5250,5452.79,1.03,0,12512,5600,5425,5115,4940,4630,5512,5027,122,1570,500,3670,10,1,24450761,1303,8.96,1.97,12,3.16,595.00,2704.00,9720,20220915,-45.16,4395,20230817,21.27,8130,-34.44,20230203,4395,21.27,20230817,9720,-45.16,20220915,4395,21.27,20230817,3.17,N,085670,500,122 억,,251224,N,N,1,N,00,N
20230901,140514,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5390,140,2,2.67,3940836110,721818,111.41,5260,5640,5160,6820,3680,5250,5459.60,1.03,0,7962,5600,5425,5115,4940,4630,5512,5027,122,1570,500,3670,10,1,24450761,1318,9.06,1.99,12,2.95,595.00,2704.00,9720,20220915,-44.55,4395,20230817,22.64,8130,-33.70,20230203,4395,22.64,20230817,9720,-44.55,20220915,4395,22.64,20230817,3.17,N,085670,500,122 억,,251224,N,N,1,N,00,N
20230901,130501,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5470,220,2,4.19,3719640280,681035,105.11,5260,5640,5160,6820,3680,5250,5461.75,1.03,0,16411,5600,5425,5115,4940,4630,5512,5027,122,1570,500,3670,10,1,24450761,1337,9.19,2.02,12,2.79,595.00,2704.00,9720,20220915,-43.72,4395,20230817,24.46,8130,-32.72,20230203,4395,24.46,20230817,9720,-43.72,20220915,4395,24.46,20230817,3.17,N,085670,500,122 억,,251224,N,N,1,N,00,N
20230901,120506,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5490,240,2,4.57,3441836070,630191,97.27,5260,5640,5160,6820,3680,5250,5461.58,1.03,0,16357,5600,5425,5115,4940,4630,5512,5027,122,1570,500,3670,10,1,24450761,1342,9.23,2.03,12,2.58,595.00,2704.00,9720,20220915,-43.52,4395,20230817,24.91,8130,-32.47,20230203,4395,24.91,20230817,9720,-43.52,20220915,4395,24.91,20230817,3.17,N,085670,500,122 억,,251224,N,N,1,N,00,N
20230901,110507,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5550,300,2,5.71,2825023830,518521,80.03,5260,5640,5160,6820,3680,5250,5448.24,1.03,0,-11555,5600,5425,5115,4940,4630,5512,5027,122,1570,500,3670,10,1,24450761,1357,9.33,2.05,12,2.12,595.00,2704.00,9720,20220915,-42.90,4395,20230817,26.28,8130,-31.73,20230203,4395,26.28,20230817,9720,-42.90,20220915,4395,26.28,20230817,3.17,N,085670,500,122 억,,251224,N,N,1,N,00,N
20230901,100504,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5320,70,2,1.33,596913350,113904,17.58,5260,5320,5160,6820,3680,5250,5240.49,1.03,0,-4221,5600,5425,5115,4940,4630,5512,5027,122,1570,500,3670,10,1,24450761,1301,8.94,1.97,12,0.47,595.00,2704.00,9720,20220915,-45.27,4395,20230817,21.05,8130,-34.56,20230203,4395,21.05,20230817,9720,-45.27,20220915,4395,21.05,20230817,3.17,N,085670,500,122 억,,251224,N,N,1,N,00,N
20230901,090458,00,60.00,KOSDAQ,,IT부품,N,N,N,N,60,N,5230,-20,5,-0.38,90918460,17413,2.69,5260,5260,5170,6820,3680,5250,5221.29,1.03,0,-1954,5600,5425,5115,4940,4630,5512,5027,122,1570,500,3670,10,1,24450761,1279,8.79,1.93,12,0.07,595.00,2704.00,9720,20220915,-46.19,4395,20230817,19.00,8130,-35.67,20230203,4395,19.00,20230817,9720,-46.19,20220915,4395,19.00,20230817,3.17,N,085670,500,122 억,,251224,N,N,1,N,00,N