KissMeData/187270/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
20230927,160902,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4455,215,2,5.07,296781760,68017,118.49,4240,4455,4200,5510,2970,4240,4363.06,1.46,0,-15162,4373,4306,4253,4186,4133,4340,4220,51,1270,500,2960,5,1,10143845,452,9.73,0.75,12,0.67,458.00,5931.00,6200,20230830,-28.15,3890,20221013,14.52,6200,-28.15,20230830,3910,13.94,20230103,6200,-28.15,20230830,3890,14.52,20221013,6.03,N,187270,500,50 억,,148018,N,N,0,N,00,N
20230927,150911,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4445,205,2,4.83,265979775,61102,106.45,4240,4455,4200,5510,2970,4240,4353.05,1.46,0,-15361,4373,4306,4253,4186,4133,4340,4220,51,1270,500,2960,5,1,10143845,451,9.71,0.75,12,0.60,458.00,5931.00,6200,20230830,-28.31,3890,20221013,14.27,6200,-28.31,20230830,3910,13.68,20230103,6200,-28.31,20230830,3890,14.27,20221013,6.03,N,187270,500,50 억,,148018,N,N,0,N,00,N
20230927,140912,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4415,175,2,4.13,214317435,49474,86.19,4240,4450,4200,5510,2970,4240,4331.92,1.46,0,-13057,4373,4306,4253,4186,4133,4340,4220,51,1270,500,2960,5,1,10143845,448,9.64,0.74,12,0.49,458.00,5931.00,6200,20230830,-28.79,3890,20221013,13.50,6200,-28.79,20230830,3910,12.92,20230103,6200,-28.79,20230830,3890,13.50,20221013,6.03,N,187270,500,50 억,,148018,N,N,0,N,00,N
20230927,130858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4350,110,2,2.59,159781565,37091,64.62,4240,4360,4200,5510,2970,4240,4307.83,1.46,0,-12070,4373,4306,4253,4186,4133,4340,4220,51,1270,500,2960,5,1,10143845,441,9.50,0.73,12,0.37,458.00,5931.00,6200,20230830,-29.84,3890,20221013,11.83,6200,-29.84,20230830,3910,11.25,20230103,6200,-29.84,20230830,3890,11.83,20221013,6.03,N,187270,500,50 억,,148018,N,N,0,N,00,N
20230927,120859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4360,120,2,2.83,154199115,35805,62.38,4240,4360,4200,5510,2970,4240,4306.64,1.46,0,-12212,4373,4306,4253,4186,4133,4340,4220,51,1270,500,2960,5,1,10143845,442,9.52,0.74,12,0.35,458.00,5931.00,6200,20230830,-29.68,3890,20221013,12.08,6200,-29.68,20230830,3910,11.51,20230103,6200,-29.68,20230830,3890,12.08,20221013,6.03,N,187270,500,50 억,,148018,N,N,0,N,00,N
20230927,110908,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4340,100,2,2.36,102386385,23856,41.56,4240,4340,4200,5510,2970,4240,4291.85,1.46,0,-6058,4373,4306,4253,4186,4133,4340,4220,51,1270,500,2960,5,1,10143845,440,9.48,0.73,12,0.24,458.00,5931.00,6200,20230830,-30.00,3890,20221013,11.57,6200,-30.00,20230830,3910,11.00,20230103,6200,-30.00,20230830,3890,11.57,20221013,6.03,N,187270,500,50 억,,148018,N,N,0,N,00,N
20230927,100900,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4305,65,2,1.53,69704520,16300,28.40,4240,4320,4200,5510,2970,4240,4276.35,1.46,0,-4455,4373,4306,4253,4186,4133,4340,4220,51,1270,500,2960,5,1,10143845,437,9.40,0.73,12,0.16,458.00,5931.00,6200,20230830,-30.56,3890,20221013,10.67,6200,-30.56,20230830,3910,10.10,20230103,6200,-30.56,20230830,3890,10.67,20221013,6.03,N,187270,500,50 억,,148018,N,N,0,N,00,N
20230927,090917,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4280,40,2,0.94,14859325,3514,6.12,4240,4320,4200,5510,2970,4240,4228.61,1.46,0,-641,4373,4306,4253,4186,4133,4340,4220,51,1270,500,2960,5,1,10143845,434,9.34,0.72,12,0.03,458.00,5931.00,6200,20230830,-30.97,3890,20221013,10.03,6200,-30.97,20230830,3910,9.46,20230103,6200,-30.97,20230830,3890,10.03,20221013,6.03,N,187270,500,50 억,,148018,N,N,0,N,00,N
20230926,160859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4240,-5,5,-0.12,237426645,55784,90.37,4200,4320,4200,5510,2975,4245,4256.18,1.58,0,-12255,4358,4301,4273,4216,4188,4287,4202,51,1265,500,2970,5,1,10143845,430,9.26,0.71,12,0.55,458.00,5931.00,6200,20230830,-31.61,3890,20221013,9.00,6200,-31.61,20230830,3910,8.44,20230103,6200,-31.61,20230830,3890,9.00,20221013,6.19,N,187270,500,50 억,,160005,N,N,0,N,00,N
20230926,150859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4290,45,2,1.06,230395425,54126,87.68,4200,4320,4200,5510,2975,4245,4256.65,1.58,0,-12187,4358,4301,4273,4216,4188,4287,4202,51,1265,500,2970,5,1,10143845,435,9.37,0.72,12,0.53,458.00,5931.00,6200,20230830,-30.81,3890,20221013,10.28,6200,-30.81,20230830,3910,9.72,20230103,6200,-30.81,20230830,3890,10.28,20221013,6.19,N,187270,500,50 억,,160005,N,N,0,N,00,N
20230926,140854,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4260,15,2,0.35,191496825,44998,72.89,4200,4300,4200,5510,2975,4245,4255.67,1.58,0,-13467,4358,4301,4273,4216,4188,4287,4202,51,1265,500,2970,5,1,10143845,432,9.30,0.72,12,0.44,458.00,5931.00,6200,20230830,-31.29,3890,20221013,9.51,6200,-31.29,20230830,3910,8.95,20230103,6200,-31.29,20230830,3890,9.51,20221013,6.19,N,187270,500,50 억,,160005,N,N,0,N,00,N
20230926,130855,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4250,5,2,0.12,168492585,39598,64.15,4200,4300,4200,5510,2975,4245,4255.08,1.58,0,-11620,4358,4301,4273,4216,4188,4287,4202,51,1265,500,2970,5,1,10143845,431,9.28,0.72,12,0.39,458.00,5931.00,6200,20230830,-31.45,3890,20221013,9.25,6200,-31.45,20230830,3910,8.70,20230103,6200,-31.45,20230830,3890,9.25,20221013,6.19,N,187270,500,50 억,,160005,N,N,0,N,00,N
20230926,120902,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4285,40,2,0.94,142301245,33445,54.18,4200,4300,4200,5510,2975,4245,4254.78,1.58,0,-10698,4358,4301,4273,4216,4188,4287,4202,51,1265,500,2970,5,1,10143845,435,9.36,0.72,12,0.33,458.00,5931.00,6200,20230830,-30.89,3890,20221013,10.15,6200,-30.89,20230830,3910,9.59,20230103,6200,-30.89,20230830,3890,10.15,20221013,6.19,N,187270,500,50 억,,160005,N,N,0,N,00,N
20230926,110859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4290,45,2,1.06,90235130,21254,34.43,4200,4300,4200,5510,2975,4245,4245.56,1.58,0,-5187,4358,4301,4273,4216,4188,4287,4202,51,1265,500,2970,5,1,10143845,435,9.37,0.72,12,0.21,458.00,5931.00,6200,20230830,-30.81,3890,20221013,10.28,6200,-30.81,20230830,3910,9.72,20230103,6200,-30.81,20230830,3890,10.28,20221013,6.19,N,187270,500,50 억,,160005,N,N,0,N,00,N
20230926,100858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4220,-25,5,-0.59,74376175,17551,28.43,4200,4270,4200,5510,2975,4245,4237.72,1.58,0,-4027,4358,4301,4273,4216,4188,4287,4202,51,1265,500,2970,5,1,10143845,428,9.21,0.71,12,0.17,458.00,5931.00,6200,20230830,-31.94,3890,20221013,8.48,6200,-31.94,20230830,3910,7.93,20230103,6200,-31.94,20230830,3890,8.48,20221013,6.19,N,187270,500,50 억,,160005,N,N,0,N,00,N
20230926,090900,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4225,-20,5,-0.47,14312130,3404,5.51,4200,4250,4200,5510,2975,4245,4204.49,1.58,0,-45,4358,4301,4273,4216,4188,4287,4202,51,1265,500,2970,5,1,10143845,429,9.22,0.71,12,0.03,458.00,5931.00,6200,20230830,-31.85,3890,20221013,8.61,6200,-31.85,20230830,3910,8.06,20230103,6200,-31.85,20230830,3890,8.61,20221013,6.19,N,187270,500,50 억,,160005,N,N,0,N,00,N
20230925,160900,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4245,-55,5,-1.28,261584280,61212,93.33,4255,4330,4245,5590,3010,4300,4273.44,1.58,0,-763,4473,4386,4293,4206,4113,4430,4250,51,1290,500,3010,5,1,10143845,431,9.27,0.72,12,0.60,458.00,5931.00,6200,20230830,-31.53,3890,20221013,9.13,6200,-31.53,20230830,3910,8.57,20230103,6200,-31.53,20230830,3890,9.13,20221013,6.48,N,187270,500,50 억,,160769,N,N,0,N,00,N
20230925,150902,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4270,-30,5,-0.70,180983955,42265,64.44,4255,4330,4250,5590,3010,4300,4282.09,1.58,0,38,4473,4386,4293,4206,4113,4430,4250,51,1290,500,3010,5,1,10143845,433,9.32,0.72,12,0.42,458.00,5931.00,6200,20230830,-31.13,3890,20221013,9.77,6200,-31.13,20230830,3910,9.21,20230103,6200,-31.13,20230830,3890,9.77,20221013,6.48,N,187270,500,50 억,,160769,N,N,0,N,00,N
20230925,140848,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4290,-10,5,-0.23,164972795,38516,58.72,4255,4330,4250,5590,3010,4300,4283.19,1.58,0,874,4473,4386,4293,4206,4113,4430,4250,51,1290,500,3010,5,1,10143845,435,9.37,0.72,12,0.38,458.00,5931.00,6200,20230830,-30.81,3890,20221013,10.28,6200,-30.81,20230830,3910,9.72,20230103,6200,-30.81,20230830,3890,10.28,20221013,6.48,N,187270,500,50 억,,160769,N,N,0,N,00,N
20230925,130852,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4265,-35,5,-0.81,143282495,33430,50.97,4255,4330,4250,5590,3010,4300,4286.01,1.58,0,788,4473,4386,4293,4206,4113,4430,4250,51,1290,500,3010,5,1,10143845,433,9.31,0.72,12,0.33,458.00,5931.00,6200,20230830,-31.21,3890,20221013,9.64,6200,-31.21,20230830,3910,9.08,20230103,6200,-31.21,20230830,3890,9.64,20221013,6.48,N,187270,500,50 억,,160769,N,N,0,N,00,N
20230925,120857,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4285,-15,5,-0.35,97961610,22824,34.80,4255,4330,4250,5590,3010,4300,4292.02,1.58,0,-5475,4473,4386,4293,4206,4113,4430,4250,51,1290,500,3010,5,1,10143845,435,9.36,0.72,12,0.23,458.00,5931.00,6200,20230830,-30.89,3890,20221013,10.15,6200,-30.89,20230830,3910,9.59,20230103,6200,-30.89,20230830,3890,10.15,20221013,6.48,N,187270,500,50 억,,160769,N,N,0,N,00,N
20230925,110853,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4265,-35,5,-0.81,89292465,20794,31.70,4255,4330,4250,5590,3010,4300,4294.12,1.58,0,-5476,4473,4386,4293,4206,4113,4430,4250,51,1290,500,3010,5,1,10143845,433,9.31,0.72,12,0.20,458.00,5931.00,6200,20230830,-31.21,3890,20221013,9.64,6200,-31.21,20230830,3910,9.08,20230103,6200,-31.21,20230830,3890,9.64,20221013,6.48,N,187270,500,50 억,,160769,N,N,0,N,00,N
20230925,100857,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4325,25,2,0.58,47409085,11025,16.81,4255,4330,4255,5590,3010,4300,4300.14,1.58,0,-2911,4473,4386,4293,4206,4113,4430,4250,51,1290,500,3010,5,1,10143845,439,9.44,0.73,12,0.11,458.00,5931.00,6200,20230830,-30.24,3890,20221013,11.18,6200,-30.24,20230830,3910,10.61,20230103,6200,-30.24,20230830,3890,11.18,20221013,6.48,N,187270,500,50 억,,160769,N,N,0,N,00,N
20230925,090852,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4330,30,2,0.70,9756810,2287,3.49,4255,4330,4255,5590,3010,4300,4265.01,1.58,0,-26,4473,4386,4293,4206,4113,4430,4250,51,1290,500,3010,5,1,10143845,439,9.45,0.73,12,0.02,458.00,5931.00,6200,20230830,-30.16,3890,20221013,11.31,6200,-30.16,20230830,3910,10.74,20230103,6200,-30.16,20230830,3890,11.31,20221013,6.48,N,187270,500,50 억,,160769,N,N,0,N,00,N
20230922,160924,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4300,0,3,0.00,276719235,64770,75.68,4250,4380,4200,5590,3010,4300,4272.16,1.54,0,4727,4520,4410,4355,4245,4190,4382,4217,51,1290,500,3010,5,1,10143845,436,9.39,0.73,12,0.64,458.00,5931.00,6200,20230830,-30.65,3890,20221013,10.54,6200,-30.65,20230830,3910,9.97,20230103,6200,-30.65,20230830,3890,10.54,20221013,6.56,N,187270,500,50 억,,156362,N,N,0,N,00,N
20230922,150918,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4290,-10,5,-0.23,235485555,55162,64.45,4250,4380,4200,5590,3010,4300,4268.98,1.54,0,7065,4520,4410,4355,4245,4190,4382,4217,51,1290,500,3010,5,1,10143845,435,9.37,0.72,12,0.54,458.00,5931.00,6200,20230830,-30.81,3890,20221013,10.28,6200,-30.81,20230830,3910,9.72,20230103,6200,-30.81,20230830,3890,10.28,20221013,6.56,N,187270,500,50 억,,156362,N,N,0,N,00,N
20230922,140917,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4295,-5,5,-0.12,221104920,51804,60.53,4250,4380,4200,5590,3010,4300,4268.11,1.54,0,8947,4520,4410,4355,4245,4190,4382,4217,51,1290,500,3010,5,1,10143845,436,9.38,0.72,12,0.51,458.00,5931.00,6200,20230830,-30.73,3890,20221013,10.41,6200,-30.73,20230830,3910,9.85,20230103,6200,-30.73,20230830,3890,10.41,20221013,6.56,N,187270,500,50 억,,156362,N,N,0,N,00,N
20230922,130822,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4310,10,2,0.23,210176350,49252,57.55,4250,4380,4200,5590,3010,4300,4267.37,1.54,0,9481,4520,4410,4355,4245,4190,4382,4217,51,1290,500,3010,5,1,10143845,437,9.41,0.73,12,0.49,458.00,5931.00,6200,20230830,-30.48,3890,20221013,10.80,6200,-30.48,20230830,3910,10.23,20230103,6200,-30.48,20230830,3890,10.80,20221013,6.56,N,187270,500,50 억,,156362,N,N,0,N,00,N
20230922,120821,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4340,40,2,0.93,198444110,46530,54.37,4250,4380,4200,5590,3010,4300,4264.86,1.54,0,10127,4520,4410,4355,4245,4190,4382,4217,51,1290,500,3010,5,1,10143845,440,9.48,0.73,12,0.46,458.00,5931.00,6200,20230830,-30.00,3890,20221013,11.57,6200,-30.00,20230830,3910,11.00,20230103,6200,-30.00,20230830,3890,11.57,20221013,6.56,N,187270,500,50 억,,156362,N,N,0,N,00,N
20230922,110817,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4335,35,2,0.81,158750455,37373,43.67,4250,4355,4200,5590,3010,4300,4247.73,1.54,0,15236,4520,4410,4355,4245,4190,4382,4217,51,1290,500,3010,5,1,10143845,440,9.47,0.73,12,0.37,458.00,5931.00,6200,20230830,-30.08,3890,20221013,11.44,6200,-30.08,20230830,3910,10.87,20230103,6200,-30.08,20230830,3890,11.44,20221013,6.56,N,187270,500,50 억,,156362,N,N,0,N,00,N
20230922,100817,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4255,-45,5,-1.05,134711335,31749,37.10,4250,4355,4200,5590,3010,4300,4243.01,1.54,0,13126,4520,4410,4355,4245,4190,4382,4217,51,1290,500,3010,5,1,10143845,432,9.29,0.72,12,0.31,458.00,5931.00,6200,20230830,-31.37,3890,20221013,9.38,6200,-31.37,20230830,3910,8.82,20230103,6200,-31.37,20230830,3890,9.38,20221013,6.56,N,187270,500,50 억,,156362,N,N,0,N,00,N
20230922,090813,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4220,-80,5,-1.86,69397225,16395,19.16,4250,4290,4210,5590,3010,4300,4232.83,1.54,0,8248,4520,4410,4355,4245,4190,4382,4217,51,1290,500,3010,5,1,10143845,428,9.21,0.71,12,0.16,458.00,5931.00,6200,20230830,-31.94,3890,20221013,8.48,6200,-31.94,20230830,3910,7.93,20230103,6200,-31.94,20230830,3890,8.48,20221013,6.56,N,187270,500,50 억,,156362,N,N,0,N,00,N
20230921,160820,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4300,-140,5,-3.15,365725605,84129,96.42,4440,4465,4300,5770,3110,4440,4347.38,1.63,0,-7580,4633,4536,4468,4371,4303,4502,4337,51,1330,500,3100,5,1,10143845,436,9.39,0.73,12,0.83,458.00,5931.00,6200,20230830,-30.65,3890,20221013,10.54,6200,-30.65,20230830,3910,9.97,20230103,6200,-30.65,20230830,3890,10.54,20221013,6.62,N,187270,500,50 억,,165317,N,N,0,N,00,N
20230921,150808,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4340,-100,5,-2.25,312722215,71821,82.32,4440,4465,4310,5770,3110,4440,4354.19,1.63,0,-6227,4633,4536,4468,4371,4303,4502,4337,51,1330,500,3100,5,1,10143845,440,9.48,0.73,12,0.71,458.00,5931.00,6200,20230830,-30.00,3890,20221013,11.57,6200,-30.00,20230830,3910,11.00,20230103,6200,-30.00,20230830,3890,11.57,20221013,6.62,N,187270,500,50 억,,165317,N,N,0,N,00,N
20230921,140814,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4345,-95,5,-2.14,286696160,65803,75.42,4440,4465,4310,5770,3110,4440,4356.89,1.63,0,-5479,4633,4536,4468,4371,4303,4502,4337,51,1330,500,3100,5,1,10143845,441,9.49,0.73,12,0.65,458.00,5931.00,6200,20230830,-29.92,3890,20221013,11.70,6200,-29.92,20230830,3910,11.13,20230103,6200,-29.92,20230830,3890,11.70,20221013,6.62,N,187270,500,50 억,,165317,N,N,0,N,00,N
20230921,130809,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4340,-100,5,-2.25,265818430,60992,69.90,4440,4465,4310,5770,3110,4440,4358.25,1.63,0,-5430,4633,4536,4468,4371,4303,4502,4337,51,1330,500,3100,5,1,10143845,440,9.48,0.73,12,0.60,458.00,5931.00,6200,20230830,-30.00,3890,20221013,11.57,6200,-30.00,20230830,3910,11.00,20230103,6200,-30.00,20230830,3890,11.57,20221013,6.62,N,187270,500,50 억,,165317,N,N,0,N,00,N
20230921,120802,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4340,-100,5,-2.25,197650125,45236,51.85,4440,4465,4330,5770,3110,4440,4369.31,1.63,0,-5074,4633,4536,4468,4371,4303,4502,4337,51,1330,500,3100,5,1,10143845,440,9.48,0.73,12,0.45,458.00,5931.00,6200,20230830,-30.00,3890,20221013,11.57,6200,-30.00,20230830,3910,11.00,20230103,6200,-30.00,20230830,3890,11.57,20221013,6.62,N,187270,500,50 억,,165317,N,N,0,N,00,N
20230921,110821,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4365,-75,5,-1.69,165874775,37927,43.47,4440,4465,4330,5770,3110,4440,4373.53,1.63,0,-5225,4633,4536,4468,4371,4303,4502,4337,51,1330,500,3100,5,1,10143845,443,9.53,0.74,12,0.37,458.00,5931.00,6200,20230830,-29.60,3890,20221013,12.21,6200,-29.60,20230830,3910,11.64,20230103,6200,-29.60,20230830,3890,12.21,20221013,6.62,N,187270,500,50 억,,165317,N,N,0,N,00,N
20230921,100804,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4385,-55,5,-1.24,86734885,19736,22.62,4440,4465,4355,5770,3110,4440,4394.76,1.63,0,-6389,4633,4536,4468,4371,4303,4502,4337,51,1330,500,3100,5,1,10143845,445,9.57,0.74,12,0.19,458.00,5931.00,6200,20230830,-29.27,3890,20221013,12.72,6200,-29.27,20230830,3910,12.15,20230103,6200,-29.27,20230830,3890,12.72,20221013,6.62,N,187270,500,50 억,,165317,N,N,0,N,00,N
20230921,090810,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4440,0,3,0.00,2982400,672,0.77,4440,4440,4420,5770,3110,4440,4438.10,1.63,0,-188,4633,4536,4468,4371,4303,4502,4337,51,1330,500,3100,5,1,10143845,450,9.69,0.75,12,0.01,458.00,5931.00,6200,20230830,-28.39,3890,20221013,14.14,6200,-28.39,20230830,3910,13.55,20230103,6200,-28.39,20230830,3890,14.14,20221013,6.62,N,187270,500,50 억,,165317,N,N,0,N,00,N
20230920,160814,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4440,-70,5,-1.55,387290590,86760,127.38,4485,4565,4400,5860,3160,4510,4464.04,1.51,0,11577,4636,4572,4536,4472,4436,4605,4505,51,1350,500,3150,5,1,10143845,450,9.69,0.75,12,0.86,458.00,5931.00,6200,20230830,-28.39,3890,20221013,14.14,6200,-28.39,20230830,3910,13.55,20230103,6200,-28.39,20230830,3890,14.14,20221013,6.81,N,187270,500,50 억,,153392,N,N,0,N,00,N
20230920,150753,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4445,-65,5,-1.44,373046050,83554,122.67,4485,4565,4400,5860,3160,4510,4464.73,1.51,0,11182,4636,4572,4536,4472,4436,4605,4505,51,1350,500,3150,5,1,10143845,451,9.71,0.75,12,0.82,458.00,5931.00,6200,20230830,-28.31,3890,20221013,14.27,6200,-28.31,20230830,3910,13.68,20230103,6200,-28.31,20230830,3890,14.27,20221013,6.81,N,187270,500,50 억,,153392,N,N,0,N,00,N
20230920,140804,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4440,-70,5,-1.55,265298385,59297,87.06,4485,4565,4400,5860,3160,4510,4474.06,1.51,0,3691,4636,4572,4536,4472,4436,4605,4505,51,1350,500,3150,5,1,10143845,450,9.69,0.75,12,0.58,458.00,5931.00,6200,20230830,-28.39,3890,20221013,14.14,6200,-28.39,20230830,3910,13.55,20230103,6200,-28.39,20230830,3890,14.14,20221013,6.81,N,187270,500,50 억,,153392,N,N,0,N,00,N
20230920,130759,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4450,-60,5,-1.33,240488900,53720,78.87,4485,4565,4400,5860,3160,4510,4476.71,1.51,0,3604,4636,4572,4536,4472,4436,4605,4505,51,1350,500,3150,5,1,10143845,451,9.72,0.75,12,0.53,458.00,5931.00,6200,20230830,-28.23,3890,20221013,14.40,6200,-28.23,20230830,3910,13.81,20230103,6200,-28.23,20230830,3890,14.40,20221013,6.81,N,187270,500,50 억,,153392,N,N,0,N,00,N
20230920,120758,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4475,-35,5,-0.78,219004230,48901,71.80,4485,4565,4400,5860,3160,4510,4478.52,1.51,0,3158,4636,4572,4536,4472,4436,4605,4505,51,1350,500,3150,5,1,10143845,454,9.77,0.75,12,0.48,458.00,5931.00,6200,20230830,-27.82,3890,20221013,15.04,6200,-27.82,20230830,3910,14.45,20230103,6200,-27.82,20230830,3890,15.04,20221013,6.81,N,187270,500,50 억,,153392,N,N,0,N,00,N
20230920,110807,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4445,-65,5,-1.44,186949585,41703,61.23,4485,4565,4400,5860,3160,4510,4482.88,1.51,0,2319,4636,4572,4536,4472,4436,4605,4505,51,1350,500,3150,5,1,10143845,451,9.71,0.75,12,0.41,458.00,5931.00,6200,20230830,-28.31,3890,20221013,14.27,6200,-28.31,20230830,3910,13.68,20230103,6200,-28.31,20230830,3890,14.27,20221013,6.81,N,187270,500,50 억,,153392,N,N,0,N,00,N
20230920,100749,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4510,0,3,0.00,58146670,12827,18.83,4485,4565,4470,5860,3160,4510,4533.15,1.51,0,971,4636,4572,4536,4472,4436,4605,4505,51,1350,500,3150,5,1,10143845,457,9.85,0.76,12,0.13,458.00,5931.00,6200,20230830,-27.26,3890,20221013,15.94,6200,-27.26,20230830,3910,15.35,20230103,6200,-27.26,20230830,3890,15.94,20221013,6.81,N,187270,500,50 억,,153392,N,N,0,N,00,N
20230920,090800,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4560,50,2,1.11,18691095,4138,6.08,4485,4560,4470,5860,3160,4510,4516.94,1.51,0,815,4636,4572,4536,4472,4436,4605,4505,51,1350,500,3150,5,1,10143845,463,9.96,0.77,12,0.04,458.00,5931.00,6200,20230830,-26.45,3890,20221013,17.22,6200,-26.45,20230830,3910,16.62,20230103,6200,-26.45,20230830,3890,17.22,20221013,6.81,N,187270,500,50 억,,153392,N,N,0,N,00,N
20230919,160756,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4510,-25,5,-0.55,302318585,66801,54.78,4505,4600,4500,5890,3175,4535,4525.71,1.38,0,13152,4788,4661,4538,4411,4288,4600,4350,51,1355,500,3170,5,1,10143845,457,9.85,0.76,12,0.66,458.00,5931.00,6200,20230830,-27.26,3890,20221013,15.94,6200,-27.26,20230830,3910,15.35,20230103,6200,-27.26,20230830,3890,15.94,20221013,6.97,N,187270,500,50 억,,140462,N,N,0,N,00,N
20230919,150758,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4510,-25,5,-0.55,288396215,63714,52.25,4505,4600,4500,5890,3175,4535,4526.42,1.38,0,13455,4788,4661,4538,4411,4288,4600,4350,51,1355,500,3170,5,1,10143845,457,9.85,0.76,12,0.63,458.00,5931.00,6200,20230830,-27.26,3890,20221013,15.94,6200,-27.26,20230830,3910,15.35,20230103,6200,-27.26,20230830,3890,15.94,20221013,6.97,N,187270,500,50 억,,140462,N,N,0,N,00,N
20230919,140755,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4520,-15,5,-0.33,270674900,59786,49.03,4505,4600,4500,5890,3175,4535,4527.40,1.38,0,13013,4788,4661,4538,4411,4288,4600,4350,51,1355,500,3170,5,1,10143845,459,9.87,0.76,12,0.59,458.00,5931.00,6200,20230830,-27.10,3890,20221013,16.20,6200,-27.10,20230830,3910,15.60,20230103,6200,-27.10,20230830,3890,16.20,20221013,6.97,N,187270,500,50 억,,140462,N,N,0,N,00,N
20230919,130742,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4535,0,3,0.00,197550380,43590,35.74,4505,4600,4500,5890,3175,4535,4532.01,1.38,0,6144,4788,4661,4538,4411,4288,4600,4350,51,1355,500,3170,5,1,10143845,460,9.90,0.76,12,0.43,458.00,5931.00,6200,20230830,-26.85,3890,20221013,16.58,6200,-26.85,20230830,3910,15.98,20230103,6200,-26.85,20230830,3890,16.58,20221013,6.97,N,187270,500,50 억,,140462,N,N,0,N,00,N
20230919,120759,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4535,0,3,0.00,147941280,32635,26.76,4505,4600,4500,5890,3175,4535,4533.21,1.38,0,2657,4788,4661,4538,4411,4288,4600,4350,51,1355,500,3170,5,1,10143845,460,9.90,0.76,12,0.32,458.00,5931.00,6200,20230830,-26.85,3890,20221013,16.58,6200,-26.85,20230830,3910,15.98,20230103,6200,-26.85,20230830,3890,16.58,20221013,6.97,N,187270,500,50 억,,140462,N,N,0,N,00,N
20230919,110802,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4540,5,2,0.11,119576265,26382,21.63,4505,4600,4500,5890,3175,4535,4532.49,1.38,0,2805,4788,4661,4538,4411,4288,4600,4350,51,1355,500,3170,5,1,10143845,461,9.91,0.77,12,0.26,458.00,5931.00,6200,20230830,-26.77,3890,20221013,16.71,6200,-26.77,20230830,3910,16.11,20230103,6200,-26.77,20230830,3890,16.71,20221013,6.97,N,187270,500,50 억,,140462,N,N,0,N,00,N
20230919,100756,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4505,-30,5,-0.66,94289845,20790,17.05,4505,4600,4500,5890,3175,4535,4535.35,1.38,0,2568,4788,4661,4538,4411,4288,4600,4350,51,1355,500,3170,5,1,10143845,457,9.84,0.76,12,0.20,458.00,5931.00,6200,20230830,-27.34,3890,20221013,15.81,6200,-27.34,20230830,3910,15.22,20230103,6200,-27.34,20230830,3890,15.81,20221013,6.97,N,187270,500,50 억,,140462,N,N,0,N,00,N
20230919,090753,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4560,25,2,0.55,24608950,5433,4.46,4505,4570,4505,5890,3175,4535,4529.53,1.38,0,2990,4788,4661,4538,4411,4288,4600,4350,51,1355,500,3170,5,1,10143845,463,9.96,0.77,12,0.05,458.00,5931.00,6200,20230830,-26.45,3890,20221013,17.22,6200,-26.45,20230830,3910,16.62,20230103,6200,-26.45,20230830,3890,17.22,20221013,6.97,N,187270,500,50 억,,140462,N,N,0,N,00,N
20230918,160756,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4535,-75,5,-1.63,546390415,120947,160.49,4615,4665,4415,5990,3230,4610,4517.59,1.31,0,8114,4693,4651,4628,4586,4563,4642,4577,51,1380,500,3220,5,1,10143845,460,9.90,0.76,12,1.19,458.00,5931.00,6200,20230830,-26.85,3890,20221013,16.58,6200,-26.85,20230830,3910,15.98,20230103,6200,-26.85,20230830,3890,16.58,20221013,7.28,N,187270,500,50 억,,132445,N,N,0,N,00,N
20230918,150754,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4515,-95,5,-2.06,524388360,116084,154.04,4615,4665,4415,5990,3230,4610,4517.31,1.31,0,7572,4693,4651,4628,4586,4563,4642,4577,51,1380,500,3220,5,1,10143845,458,9.86,0.76,12,1.14,458.00,5931.00,6200,20230830,-27.18,3890,20221013,16.07,6200,-27.18,20230830,3910,15.47,20230103,6200,-27.18,20230830,3890,16.07,20221013,7.28,N,187270,500,50 억,,132445,N,N,0,N,00,N
20230918,140815,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4540,-70,5,-1.52,496589390,109933,145.88,4615,4665,4415,5990,3230,4610,4517.19,1.31,0,7611,4693,4651,4628,4586,4563,4642,4577,51,1380,500,3220,5,1,10143845,461,9.91,0.77,12,1.08,458.00,5931.00,6200,20230830,-26.77,3890,20221013,16.71,6200,-26.77,20230830,3910,16.11,20230103,6200,-26.77,20230830,3890,16.71,20221013,7.28,N,187270,500,50 억,,132445,N,N,0,N,00,N
20230918,130754,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4535,-75,5,-1.63,465783880,103128,136.85,4615,4665,4415,5990,3230,4610,4516.55,1.31,0,8317,4693,4651,4628,4586,4563,4642,4577,51,1380,500,3220,5,1,10143845,460,9.90,0.76,12,1.02,458.00,5931.00,6200,20230830,-26.85,3890,20221013,16.58,6200,-26.85,20230830,3910,15.98,20230103,6200,-26.85,20230830,3890,16.58,20221013,7.28,N,187270,500,50 억,,132445,N,N,0,N,00,N
20230918,120758,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4510,-100,5,-2.17,429348160,95080,126.17,4615,4665,4415,5990,3230,4610,4515.64,1.31,0,8628,4693,4651,4628,4586,4563,4642,4577,51,1380,500,3220,5,1,10143845,457,9.85,0.76,12,0.94,458.00,5931.00,6200,20230830,-27.26,3890,20221013,15.94,6200,-27.26,20230830,3910,15.35,20230103,6200,-27.26,20230830,3890,15.94,20221013,7.28,N,187270,500,50 억,,132445,N,N,0,N,00,N
20230918,110746,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4500,-110,5,-2.39,390033875,86341,114.57,4615,4665,4415,5990,3230,4610,4517.36,1.31,0,7811,4693,4651,4628,4586,4563,4642,4577,51,1380,500,3220,5,1,10143845,456,9.83,0.76,12,0.85,458.00,5931.00,6200,20230830,-27.42,3890,20221013,15.68,6200,-27.42,20230830,3910,15.09,20230103,6200,-27.42,20230830,3890,15.68,20221013,7.28,N,187270,500,50 억,,132445,N,N,0,N,00,N
20230918,100741,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4490,-120,5,-2.60,334566260,73973,98.16,4615,4665,4415,5990,3230,4610,4522.80,1.31,0,7792,4693,4651,4628,4586,4563,4642,4577,51,1380,500,3220,5,1,10143845,455,9.80,0.76,12,0.73,458.00,5931.00,6200,20230830,-27.58,3890,20221013,15.42,6200,-27.58,20230830,3910,14.83,20230103,6200,-27.58,20230830,3890,15.42,20221013,7.28,N,187270,500,50 억,,132445,N,N,0,N,00,N
20230918,090744,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4610,0,3,0.00,51182975,11063,14.68,4615,4665,4600,5990,3230,4610,4626.52,1.31,0,-4337,4693,4651,4628,4586,4563,4642,4577,51,1380,500,3220,5,1,10143845,468,10.07,0.78,12,0.11,458.00,5931.00,6200,20230830,-25.65,3890,20221013,18.51,6200,-25.65,20230830,3910,17.90,20230103,6200,-25.65,20230830,3890,18.51,20221013,7.28,N,187270,500,50 억,,132445,N,N,0,N,00,N
20230915,160751,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4610,-5,5,-0.11,346217475,74942,55.89,4610,4670,4605,5990,3235,4615,4619.81,1.18,0,13000,4708,4661,4608,4561,4508,4685,4585,51,1375,500,3230,5,1,10143845,468,10.07,0.78,12,0.74,458.00,5931.00,6200,20230830,-25.65,3890,20221013,18.51,6200,-25.65,20230830,3910,17.90,20230103,6200,-25.65,20230830,3890,18.51,20221013,7.33,N,187270,500,50 억,,119678,N,N,0,N,00,N
20230915,150751,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4615,0,3,0.00,326436540,70653,52.69,4610,4670,4605,5990,3235,4615,4620.28,1.18,0,13191,4708,4661,4608,4561,4508,4685,4585,51,1375,500,3230,5,1,10143845,468,10.08,0.78,12,0.70,458.00,5931.00,6200,20230830,-25.56,3890,20221013,18.64,6200,-25.56,20230830,3910,18.03,20230103,6200,-25.56,20230830,3890,18.64,20221013,7.33,N,187270,500,50 억,,119678,N,N,0,N,00,N
20230915,140751,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4635,20,2,0.43,289880025,62727,46.78,4610,4670,4605,5990,3235,4615,4621.30,1.18,0,15022,4708,4661,4608,4561,4508,4685,4585,51,1375,500,3230,5,1,10143845,470,10.12,0.78,12,0.62,458.00,5931.00,6200,20230830,-25.24,3890,20221013,19.15,6200,-25.24,20230830,3910,18.54,20230103,6200,-25.24,20230830,3890,19.15,20221013,7.33,N,187270,500,50 억,,119678,N,N,0,N,00,N
20230915,130744,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4615,0,3,0.00,242544980,52477,39.14,4610,4670,4605,5990,3235,4615,4621.93,1.18,0,16264,4708,4661,4608,4561,4508,4685,4585,51,1375,500,3230,5,1,10143845,468,10.08,0.78,12,0.52,458.00,5931.00,6200,20230830,-25.56,3890,20221013,18.64,6200,-25.56,20230830,3910,18.03,20230103,6200,-25.56,20230830,3890,18.64,20221013,7.33,N,187270,500,50 억,,119678,N,N,0,N,00,N
20230915,120751,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4620,5,2,0.11,209861130,45404,33.86,4610,4670,4605,5990,3235,4615,4622.08,1.18,0,14138,4708,4661,4608,4561,4508,4685,4585,51,1375,500,3230,5,1,10143845,469,10.09,0.78,12,0.45,458.00,5931.00,6200,20230830,-25.48,3890,20221013,18.77,6200,-25.48,20230830,3910,18.16,20230103,6200,-25.48,20230830,3890,18.77,20221013,7.33,N,187270,500,50 억,,119678,N,N,0,N,00,N
20230915,110757,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4620,5,2,0.11,161826720,34989,26.10,4610,4670,4610,5990,3235,4615,4625.07,1.18,0,12528,4708,4661,4608,4561,4508,4685,4585,51,1375,500,3230,5,1,10143845,469,10.09,0.78,12,0.34,458.00,5931.00,6200,20230830,-25.48,3890,20221013,18.77,6200,-25.48,20230830,3910,18.16,20230103,6200,-25.48,20230830,3890,18.77,20221013,7.33,N,187270,500,50 억,,119678,N,N,0,N,00,N
20230915,100755,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4625,10,2,0.22,137917820,29820,22.24,4610,4670,4610,5990,3235,4615,4625.01,1.18,0,12436,4708,4661,4608,4561,4508,4685,4585,51,1375,500,3230,5,1,10143845,469,10.10,0.78,12,0.29,458.00,5931.00,6200,20230830,-25.40,3890,20221013,18.89,6200,-25.40,20230830,3910,18.29,20230103,6200,-25.40,20230830,3890,18.89,20221013,7.33,N,187270,500,50 억,,119678,N,N,0,N,00,N
20230915,090744,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4665,50,2,1.08,68849945,14896,11.11,4610,4670,4610,5990,3235,4615,4622.04,1.18,0,7320,4708,4661,4608,4561,4508,4685,4585,51,1375,500,3230,5,1,10143845,473,10.19,0.79,12,0.15,458.00,5931.00,6200,20230830,-24.76,3890,20221013,19.92,6200,-24.76,20230830,3910,19.31,20230103,6200,-24.76,20230830,3890,19.92,20221013,7.33,N,187270,500,50 억,,119678,N,N,0,N,00,N
20230914,160754,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4615,60,2,1.32,616104640,133547,27.39,4555,4655,4555,5920,3190,4555,4613.45,0.96,0,23147,5145,4850,4680,4385,4215,4765,4300,51,1365,500,3180,5,1,10143845,468,10.08,0.78,12,1.32,458.00,5931.00,6200,20230830,-25.56,3890,20221013,18.64,6200,-25.56,20230830,3910,18.03,20230103,6200,-25.56,20230830,3890,18.64,20221013,7.68,N,187270,500,50 억,,96906,N,N,0,N,00,N
20230914,150731,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4625,70,2,1.54,602576460,130617,26.79,4555,4655,4555,5920,3190,4555,4613.36,0.96,0,22562,5145,4850,4680,4385,4215,4765,4300,51,1365,500,3180,5,1,10143845,469,10.10,0.78,12,1.29,458.00,5931.00,6200,20230830,-25.40,3890,20221013,18.89,6200,-25.40,20230830,3910,18.29,20230103,6200,-25.40,20230830,3890,18.89,20221013,7.68,N,187270,500,50 억,,96906,N,N,0,N,00,N
20230914,140744,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4625,70,2,1.54,551139655,119455,24.50,4555,4655,4555,5920,3190,4555,4613.85,0.96,0,18406,5145,4850,4680,4385,4215,4765,4300,51,1365,500,3180,5,1,10143845,469,10.10,0.78,12,1.18,458.00,5931.00,6200,20230830,-25.40,3890,20221013,18.89,6200,-25.40,20230830,3910,18.29,20230103,6200,-25.40,20230830,3890,18.89,20221013,7.68,N,187270,500,50 억,,96906,N,N,0,N,00,N
20230914,130731,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4620,65,2,1.43,485462155,105220,21.58,4555,4655,4555,5920,3190,4555,4613.85,0.96,0,16850,5145,4850,4680,4385,4215,4765,4300,51,1365,500,3180,5,1,10143845,469,10.09,0.78,12,1.04,458.00,5931.00,6200,20230830,-25.48,3890,20221013,18.77,6200,-25.48,20230830,3910,18.16,20230103,6200,-25.48,20230830,3890,18.77,20221013,7.68,N,187270,500,50 억,,96906,N,N,0,N,00,N
20230914,120740,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4650,95,2,2.09,439631595,95297,19.55,4555,4655,4555,5920,3190,4555,4613.36,0.96,0,17467,5145,4850,4680,4385,4215,4765,4300,51,1365,500,3180,5,1,10143845,472,10.15,0.78,12,0.94,458.00,5931.00,6200,20230830,-25.00,3890,20221013,19.54,6200,-25.00,20230830,3910,18.93,20230103,6200,-25.00,20230830,3890,19.54,20221013,7.68,N,187270,500,50 억,,96906,N,N,0,N,00,N
20230914,110733,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4620,65,2,1.43,413817695,89734,18.41,4555,4655,4555,5920,3190,4555,4611.68,0.96,0,17951,5145,4850,4680,4385,4215,4765,4300,51,1365,500,3180,5,1,10143845,469,10.09,0.78,12,0.88,458.00,5931.00,6200,20230830,-25.48,3890,20221013,18.77,6200,-25.48,20230830,3910,18.16,20230103,6200,-25.48,20230830,3890,18.77,20221013,7.68,N,187270,500,50 억,,96906,N,N,0,N,00,N
20230914,100727,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4610,55,2,1.21,251465830,54583,11.20,4555,4655,4555,5920,3190,4555,4607.16,0.96,0,6128,5145,4850,4680,4385,4215,4765,4300,51,1365,500,3180,5,1,10143845,468,10.07,0.78,12,0.54,458.00,5931.00,6200,20230830,-25.65,3890,20221013,18.51,6200,-25.65,20230830,3910,17.90,20230103,6200,-25.65,20230830,3890,18.51,20221013,7.68,N,187270,500,50 억,,96906,N,N,0,N,00,N
20230914,090741,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4615,60,2,1.32,78008005,16998,3.49,4555,4625,4555,5920,3190,4555,4589.50,0.96,0,1312,5145,4850,4680,4385,4215,4765,4300,51,1365,500,3180,5,1,10143845,468,10.08,0.78,12,0.17,458.00,5931.00,6200,20230830,-25.56,3890,20221013,18.64,6200,-25.56,20230830,3910,18.03,20230103,6200,-25.56,20230830,3890,18.64,20221013,7.68,N,187270,500,50 억,,96906,N,N,0,N,00,N
20230913,160746,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4555,-495,5,-9.80,2244263155,483430,164.33,4975,4975,4510,6560,3540,5050,4641.02,1.57,0,-62973,5370,5210,5080,4920,4790,5145,4855,51,1510,500,3530,5,1,10143845,462,9.95,0.77,12,4.77,458.00,5931.00,6200,20230830,-26.53,3890,20221013,17.10,6200,-26.53,20230830,3910,16.50,20230103,6200,-26.53,20230830,3890,17.10,20221013,7.17,N,187270,500,50 억,,159532,N,N,0,N,00,N
20230913,150739,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4580,-470,5,-9.31,2166364920,466360,158.53,4975,4975,4510,6560,3540,5050,4643.85,1.57,0,-60455,5370,5210,5080,4920,4790,5145,4855,51,1510,500,3530,5,1,10143845,465,10.00,0.77,12,4.60,458.00,5931.00,6200,20230830,-26.13,3890,20221013,17.74,6200,-26.13,20230830,3910,17.14,20230103,6200,-26.13,20230830,3890,17.74,20221013,7.17,N,187270,500,50 억,,159532,N,N,0,N,00,N
20230913,140745,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4595,-455,5,-9.01,2032942275,437247,148.63,4975,4975,4510,6560,3540,5050,4647.93,1.57,0,-54507,5370,5210,5080,4920,4790,5145,4855,51,1510,500,3530,5,1,10143845,466,10.03,0.77,12,4.31,458.00,5931.00,6200,20230830,-25.89,3890,20221013,18.12,6200,-25.89,20230830,3910,17.52,20230103,6200,-25.89,20230830,3890,18.12,20221013,7.17,N,187270,500,50 억,,159532,N,N,0,N,00,N
20230913,130722,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4615,-435,5,-8.61,1958829640,421126,143.15,4975,4975,4510,6560,3540,5050,4649.87,1.57,0,-53894,5370,5210,5080,4920,4790,5145,4855,51,1510,500,3530,5,1,10143845,468,10.08,0.78,12,4.15,458.00,5931.00,6200,20230830,-25.56,3890,20221013,18.64,6200,-25.56,20230830,3910,18.03,20230103,6200,-25.56,20230830,3890,18.64,20221013,7.17,N,187270,500,50 억,,159532,N,N,0,N,00,N
20230913,120740,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4580,-470,5,-9.31,1860073020,399579,135.83,4975,4975,4510,6560,3540,5050,4653.48,1.57,0,-49618,5370,5210,5080,4920,4790,5145,4855,51,1510,500,3530,5,1,10143845,465,10.00,0.77,12,3.94,458.00,5931.00,6200,20230830,-26.13,3890,20221013,17.74,6200,-26.13,20230830,3910,17.14,20230103,6200,-26.13,20230830,3890,17.74,20221013,7.17,N,187270,500,50 억,,159532,N,N,0,N,00,N
20230913,110741,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4585,-465,5,-9.21,1722098965,369458,125.59,4975,4975,4510,6560,3540,5050,4659.44,1.57,0,-40746,5370,5210,5080,4920,4790,5145,4855,51,1510,500,3530,5,1,10143845,465,10.01,0.77,12,3.64,458.00,5931.00,6200,20230830,-26.05,3890,20221013,17.87,6200,-26.05,20230830,3910,17.26,20230103,6200,-26.05,20230830,3890,17.87,20221013,7.17,N,187270,500,50 억,,159532,N,N,0,N,00,N
20230913,100734,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4600,-450,5,-8.91,1468099985,313959,106.73,4975,4975,4510,6560,3540,5050,4674.15,1.57,0,-28013,5370,5210,5080,4920,4790,5145,4855,51,1510,500,3530,5,1,10143845,467,10.04,0.78,12,3.10,458.00,5931.00,6200,20230830,-25.81,3890,20221013,18.25,6200,-25.81,20230830,3910,17.65,20230103,6200,-25.81,20230830,3890,18.25,20221013,7.17,N,187270,500,50 억,,159532,N,N,0,N,00,N
20230913,090727,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4620,-430,5,-8.51,667912320,140723,47.84,4975,4975,4510,6560,3540,5050,4742.76,1.57,0,-2865,5370,5210,5080,4920,4790,5145,4855,51,1510,500,3530,5,1,10143845,469,10.09,0.78,12,1.39,458.00,5931.00,6200,20230830,-25.48,3890,20221013,18.77,6200,-25.48,20230830,3910,18.16,20230103,6200,-25.48,20230830,3890,18.77,20221013,7.17,N,187270,500,50 억,,159532,N,N,0,N,00,N
20230912,160724,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5050,-200,5,-3.81,1456253400,288258,33.22,5230,5240,4950,6820,3680,5250,5051.91,1.52,0,1644,5510,5380,5240,5110,4970,5445,5175,51,1570,500,3670,10,1,10143845,512,11.03,0.85,12,2.84,458.00,5931.00,6200,20230830,-18.55,3890,20221013,29.82,6200,-18.55,20230830,3910,29.16,20230103,6200,-18.55,20230830,3890,29.82,20221013,6.99,N,187270,500,50 억,,154122,N,N,0,N,00,N
20230912,150732,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5040,-210,5,-4.00,1306981760,258650,29.81,5230,5240,4950,6820,3680,5250,5053.09,1.52,0,-222,5510,5380,5240,5110,4970,5445,5175,51,1570,500,3670,10,1,10143845,511,11.00,0.85,12,2.55,458.00,5931.00,6200,20230830,-18.71,3890,20221013,29.56,6200,-18.71,20230830,3910,28.90,20230103,6200,-18.71,20230830,3890,29.56,20221013,6.99,N,187270,500,50 억,,154122,N,N,0,N,00,N
20230912,140730,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5110,-140,5,-2.67,1178376960,233357,26.89,5230,5240,4950,6820,3680,5250,5049.67,1.52,0,1083,5510,5380,5240,5110,4970,5445,5175,51,1570,500,3670,10,1,10143845,518,11.16,0.86,12,2.30,458.00,5931.00,6200,20230830,-17.58,3890,20221013,31.36,6200,-17.58,20230830,3910,30.69,20230103,6200,-17.58,20230830,3890,31.36,20221013,6.99,N,187270,500,50 억,,154122,N,N,0,N,00,N
20230912,130721,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5070,-180,5,-3.43,1048588500,207717,23.94,5230,5240,4950,6820,3680,5250,5048.16,1.52,0,11930,5510,5380,5240,5110,4970,5445,5175,51,1570,500,3670,10,1,10143845,514,11.07,0.85,12,2.05,458.00,5931.00,6200,20230830,-18.23,3890,20221013,30.33,6200,-18.23,20230830,3910,29.67,20230103,6200,-18.23,20230830,3890,30.33,20221013,6.99,N,187270,500,50 억,,154122,N,N,0,N,00,N
20230912,120718,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5000,-250,5,-4.76,1004310245,198891,22.92,5230,5240,4950,6820,3680,5250,5049.55,1.52,0,13068,5510,5380,5240,5110,4970,5445,5175,51,1570,500,3670,10,1,10143845,507,10.92,0.84,12,1.96,458.00,5931.00,6200,20230830,-19.35,3890,20221013,28.53,6200,-19.35,20230830,3910,27.88,20230103,6200,-19.35,20230830,3890,28.53,20221013,6.99,N,187270,500,50 억,,154122,N,N,0,N,00,N
20230912,110725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4980,-270,5,-5.14,933111835,184671,21.28,5230,5240,4950,6820,3680,5250,5052.83,1.52,0,14324,5510,5380,5240,5110,4970,5445,5175,51,1570,500,3670,5,1,10143845,505,10.87,0.84,12,1.82,458.00,5931.00,6200,20230830,-19.68,3890,20221013,28.02,6200,-19.68,20230830,3910,27.37,20230103,6200,-19.68,20230830,3890,28.02,20221013,6.99,N,187270,500,50 억,,154122,N,N,0,N,00,N
20230912,100719,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5050,-200,5,-3.81,476214410,93151,10.74,5230,5240,5040,6820,3680,5250,5112.28,1.52,0,-2133,5510,5380,5240,5110,4970,5445,5175,51,1570,500,3670,10,1,10143845,512,11.03,0.85,12,0.92,458.00,5931.00,6200,20230830,-18.55,3890,20221013,29.82,6200,-18.55,20230830,3910,29.16,20230103,6200,-18.55,20230830,3890,29.82,20221013,6.99,N,187270,500,50 억,,154122,N,N,0,N,00,N
20230912,090736,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5110,-140,5,-2.67,184135960,35860,4.13,5230,5240,5070,6820,3680,5250,5134.86,1.52,0,1835,5510,5380,5240,5110,4970,5445,5175,51,1570,500,3670,10,1,10143845,518,11.16,0.86,12,0.35,458.00,5931.00,6200,20230830,-17.58,3890,20221013,31.36,6200,-17.58,20230830,3910,30.69,20230103,6200,-17.58,20230830,3890,31.36,20221013,6.99,N,187270,500,50 억,,154122,N,N,0,N,00,N
20230911,160719,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5250,280,2,5.63,4518208870,861763,235.04,5100,5370,5100,6460,3480,4970,5242.97,1.73,0,-17736,5300,5135,5015,4850,4730,5075,4790,51,1490,500,3470,10,1,10143845,533,11.46,0.89,12,8.50,458.00,5931.00,6200,20230830,-15.32,3890,20221013,34.96,6200,-15.32,20230830,3910,34.27,20230103,6200,-15.32,20230830,3890,34.96,20221013,7.22,N,187270,500,50 억,,175116,N,N,0,N,00,N
20230911,150724,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5160,190,2,3.82,4309674700,822035,224.20,5100,5370,5100,6460,3480,4970,5242.69,1.73,0,-14020,5300,5135,5015,4850,4730,5075,4790,51,1490,500,3470,10,1,10143845,523,11.27,0.87,12,8.10,458.00,5931.00,6200,20230830,-16.77,3890,20221013,32.65,6200,-16.77,20230830,3910,31.97,20230103,6200,-16.77,20230830,3890,32.65,20221013,7.22,N,187270,500,50 억,,175116,N,N,0,N,00,N
20230911,140734,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5210,240,2,4.83,4079505690,777323,212.01,5100,5370,5100,6460,3480,4970,5248.15,1.73,0,-16044,5300,5135,5015,4850,4730,5075,4790,51,1490,500,3470,10,1,10143845,528,11.38,0.88,12,7.66,458.00,5931.00,6200,20230830,-15.97,3890,20221013,33.93,6200,-15.97,20230830,3910,33.25,20230103,6200,-15.97,20230830,3890,33.93,20221013,7.22,N,187270,500,50 억,,175116,N,N,0,N,00,N
20230911,130708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5270,300,2,6.04,3847233950,732763,199.86,5100,5370,5100,6460,3480,4970,5250.31,1.73,0,-18703,5300,5135,5015,4850,4730,5075,4790,51,1490,500,3470,10,1,10143845,535,11.51,0.89,12,7.22,458.00,5931.00,6200,20230830,-15.00,3890,20221013,35.48,6200,-15.00,20230830,3910,34.78,20230103,6200,-15.00,20230830,3890,35.48,20221013,7.22,N,187270,500,50 억,,175116,N,N,0,N,00,N
20230911,120720,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5240,270,2,5.43,3626796370,691059,188.48,5100,5370,5100,6460,3480,4970,5248.17,1.73,0,-20292,5300,5135,5015,4850,4730,5075,4790,51,1490,500,3470,10,1,10143845,532,11.44,0.88,12,6.81,458.00,5931.00,6200,20230830,-15.48,3890,20221013,34.70,6200,-15.48,20230830,3910,34.02,20230103,6200,-15.48,20230830,3890,34.70,20221013,7.22,N,187270,500,50 억,,175116,N,N,0,N,00,N
20230911,110708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5310,340,2,6.84,3333004310,635621,173.36,5100,5370,5100,6460,3480,4970,5243.70,1.73,0,-32397,5300,5135,5015,4850,4730,5075,4790,51,1490,500,3470,10,1,10143845,539,11.59,0.90,12,6.27,458.00,5931.00,6200,20230830,-14.35,3890,20221013,36.50,6200,-14.35,20230830,3910,35.81,20230103,6200,-14.35,20230830,3890,36.50,20221013,7.22,N,187270,500,50 억,,175116,N,N,0,N,00,N
20230911,100708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5240,270,2,5.43,3057098780,583064,159.03,5100,5370,5100,6460,3480,4970,5243.16,1.73,0,-30569,5300,5135,5015,4850,4730,5075,4790,51,1490,500,3470,10,1,10143845,532,11.44,0.88,12,5.75,458.00,5931.00,6200,20230830,-15.48,3890,20221013,34.70,6200,-15.48,20230830,3910,34.02,20230103,6200,-15.48,20230830,3890,34.70,20221013,7.22,N,187270,500,50 억,,175116,N,N,0,N,00,N
20230911,090705,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5240,270,2,5.43,1280915920,245503,66.96,5100,5310,5100,6460,3480,4970,5217.52,1.73,0,16844,5300,5135,5015,4850,4730,5075,4790,51,1490,500,3470,10,1,10143845,532,11.44,0.88,12,2.42,458.00,5931.00,6200,20230830,-15.48,3890,20221013,34.70,6200,-15.48,20230830,3910,34.02,20230103,6200,-15.48,20230830,3890,34.70,20221013,7.22,N,187270,500,50 억,,175116,N,N,0,N,00,N
20230908,160724,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4970,-210,5,-4.05,1730956970,347941,138.23,5090,5180,4895,6730,3630,5180,4974.88,1.96,0,-23572,5313,5246,5153,5086,4993,5280,5120,51,1550,500,3620,5,1,10143845,504,10.85,0.84,12,3.43,458.00,5931.00,6200,20230830,-19.84,3890,20221013,27.76,6200,-19.84,20230830,3910,27.11,20230103,6200,-19.84,20230830,3890,27.76,20221013,7.27,N,187270,500,50 억,,198745,N,N,0,N,00,N
20230908,150722,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4955,-225,5,-4.34,1556513445,312700,124.23,5090,5180,4895,6730,3630,5180,4977.65,1.96,0,-24524,5313,5246,5153,5086,4993,5280,5120,51,1550,500,3620,5,1,10143845,503,10.82,0.84,12,3.08,458.00,5931.00,6200,20230830,-20.08,3890,20221013,27.38,6200,-20.08,20230830,3910,26.73,20230103,6200,-20.08,20230830,3890,27.38,20221013,7.27,N,187270,500,50 억,,198745,N,N,0,N,00,N
20230908,140715,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4920,-260,5,-5.02,1438007640,288617,114.66,5090,5180,4895,6730,3630,5180,4982.40,1.96,0,-23530,5313,5246,5153,5086,4993,5280,5120,51,1550,500,3620,5,1,10143845,499,10.74,0.83,12,2.85,458.00,5931.00,6200,20230830,-20.65,3890,20221013,26.48,6200,-20.65,20230830,3910,25.83,20230103,6200,-20.65,20230830,3890,26.48,20221013,7.27,N,187270,500,50 억,,198745,N,N,0,N,00,N
20230908,130723,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4960,-220,5,-4.25,1082472200,216315,85.94,5090,5180,4930,6730,3630,5180,5004.14,1.96,0,-17856,5313,5246,5153,5086,4993,5280,5120,51,1550,500,3620,5,1,10143845,503,10.83,0.84,12,2.13,458.00,5931.00,6200,20230830,-20.00,3890,20221013,27.51,6200,-20.00,20230830,3910,26.85,20230103,6200,-20.00,20230830,3890,27.51,20221013,7.27,N,187270,500,50 억,,198745,N,N,0,N,00,N
20230908,120731,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4980,-200,5,-3.86,916441960,182776,72.61,5090,5180,4930,6730,3630,5180,5014.01,1.96,0,-16617,5313,5246,5153,5086,4993,5280,5120,51,1550,500,3620,5,1,10143845,505,10.87,0.84,12,1.80,458.00,5931.00,6200,20230830,-19.68,3890,20221013,28.02,6200,-19.68,20230830,3910,27.37,20230103,6200,-19.68,20230830,3890,28.02,20221013,7.27,N,187270,500,50 억,,198745,N,N,0,N,00,N
20230908,110728,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4980,-200,5,-3.86,772540600,153868,61.13,5090,5180,4930,6730,3630,5180,5020.79,1.96,0,-25161,5313,5246,5153,5086,4993,5280,5120,51,1550,500,3620,5,1,10143845,505,10.87,0.84,12,1.52,458.00,5931.00,6200,20230830,-19.68,3890,20221013,28.02,6200,-19.68,20230830,3910,27.37,20230103,6200,-19.68,20230830,3890,28.02,20221013,7.27,N,187270,500,50 억,,198745,N,N,0,N,00,N
20230908,100720,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4955,-225,5,-4.34,602005440,119435,47.45,5090,5180,4950,6730,3630,5180,5040.44,1.96,0,-17381,5313,5246,5153,5086,4993,5280,5120,51,1550,500,3620,5,1,10143845,503,10.82,0.84,12,1.18,458.00,5931.00,6200,20230830,-20.08,3890,20221013,27.38,6200,-20.08,20230830,3910,26.73,20230103,6200,-20.08,20230830,3890,27.38,20221013,7.27,N,187270,500,50 억,,198745,N,N,0,N,00,N
20230908,090725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5170,-10,5,-0.19,123515540,24125,9.58,5090,5180,5090,6730,3630,5180,5119.80,1.96,0,-515,5313,5246,5153,5086,4993,5280,5120,51,1550,500,3620,10,1,10143845,524,11.29,0.87,12,0.24,458.00,5931.00,6200,20230830,-16.61,3890,20221013,32.90,6200,-16.61,20230830,3910,32.23,20230103,6200,-16.61,20230830,3890,32.90,20221013,7.27,N,187270,500,50 억,,198745,N,N,0,N,00,N
20230907,160713,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5180,0,3,0.00,1253629920,244570,70.38,5150,5220,5060,6730,3630,5180,5125.60,1.77,0,19220,5420,5300,5200,5080,4980,5250,5030,51,1550,500,3620,10,1,10143845,525,11.31,0.87,12,2.41,458.00,5931.00,6200,20230830,-16.45,3890,20221013,33.16,6200,-16.45,20230830,3910,32.48,20230103,6200,-16.45,20230830,3890,33.16,20221013,7.31,N,187270,500,50 억,,179537,N,N,0,N,00,N
20230907,150719,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5090,-90,5,-1.74,1096380950,214123,61.62,5150,5220,5060,6730,3630,5180,5120.09,1.77,0,17025,5420,5300,5200,5080,4980,5250,5030,51,1550,500,3620,10,1,10143845,516,11.11,0.86,12,2.11,458.00,5931.00,6200,20230830,-17.90,3890,20221013,30.85,6200,-17.90,20230830,3910,30.18,20230103,6200,-17.90,20230830,3890,30.85,20221013,7.31,N,187270,500,50 억,,179537,N,N,0,N,00,N
20230907,140715,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5110,-70,5,-1.35,915735550,178747,51.44,5150,5220,5060,6730,3630,5180,5122.80,1.77,0,13191,5420,5300,5200,5080,4980,5250,5030,51,1550,500,3620,10,1,10143845,518,11.16,0.86,12,1.76,458.00,5931.00,6200,20230830,-17.58,3890,20221013,31.36,6200,-17.58,20230830,3910,30.69,20230103,6200,-17.58,20230830,3890,31.36,20221013,7.31,N,187270,500,50 억,,179537,N,N,0,N,00,N
20230907,130714,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5140,-40,5,-0.77,784204860,153121,44.06,5150,5220,5060,6730,3630,5180,5121.14,1.77,0,16936,5420,5300,5200,5080,4980,5250,5030,51,1550,500,3620,10,1,10143845,521,11.22,0.87,12,1.51,458.00,5931.00,6200,20230830,-17.10,3890,20221013,32.13,6200,-17.10,20230830,3910,31.46,20230103,6200,-17.10,20230830,3890,32.13,20221013,7.31,N,187270,500,50 억,,179537,N,N,0,N,00,N
20230907,120723,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5100,-80,5,-1.54,676520550,132084,38.01,5150,5220,5060,6730,3630,5180,5121.51,1.77,0,5474,5420,5300,5200,5080,4980,5250,5030,51,1550,500,3620,10,1,10143845,517,11.14,0.86,12,1.30,458.00,5931.00,6200,20230830,-17.74,3890,20221013,31.11,6200,-17.74,20230830,3910,30.43,20230103,6200,-17.74,20230830,3890,31.11,20221013,7.31,N,187270,500,50 억,,179537,N,N,0,N,00,N
20230907,110720,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5080,-100,5,-1.93,556671620,108515,31.23,5150,5220,5070,6730,3630,5180,5129.50,1.77,0,-1703,5420,5300,5200,5080,4980,5250,5030,51,1550,500,3620,10,1,10143845,515,11.09,0.86,12,1.07,458.00,5931.00,6200,20230830,-18.06,3890,20221013,30.59,6200,-18.06,20230830,3910,29.92,20230103,6200,-18.06,20230830,3890,30.59,20221013,7.31,N,187270,500,50 억,,179537,N,N,0,N,00,N
20230907,100719,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5150,-30,5,-0.58,308856810,59997,17.27,5150,5220,5100,6730,3630,5180,5147.40,1.77,0,7528,5420,5300,5200,5080,4980,5250,5030,51,1550,500,3620,10,1,10143845,522,11.24,0.87,12,0.59,458.00,5931.00,6200,20230830,-16.94,3890,20221013,32.39,6200,-16.94,20230830,3910,31.71,20230103,6200,-16.94,20230830,3890,32.39,20221013,7.31,N,187270,500,50 억,,179537,N,N,0,N,00,N
20230907,090728,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5170,-10,5,-0.19,90161120,17577,5.06,5150,5170,5100,6730,3630,5180,5126.87,1.77,0,6695,5420,5300,5200,5080,4980,5250,5030,51,1550,500,3620,10,1,10143845,524,11.29,0.87,12,0.17,458.00,5931.00,6200,20230830,-16.61,3890,20221013,32.90,6200,-16.61,20230830,3910,32.23,20230103,6200,-16.61,20230830,3890,32.90,20221013,7.31,N,187270,500,50 억,,179537,N,N,0,N,00,N
20230906,160715,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5180,-60,5,-1.15,1793720540,344622,21.93,5220,5320,5100,6810,3670,5240,5205.08,1.46,0,31458,5906,5572,5366,5032,4826,5740,5200,51,1570,500,3660,10,1,10143845,525,11.31,0.87,12,3.40,458.00,5931.00,6200,20230830,-16.45,3890,20221013,33.16,6200,-16.45,20230830,3910,32.48,20230103,6200,-16.45,20230830,3890,33.16,20221013,6.99,N,187270,500,50 억,,147779,N,N,0,N,00,N
20230906,150717,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5210,-30,5,-0.57,1710591840,328603,20.91,5220,5320,5100,6810,3670,5240,5205.64,1.46,0,29592,5906,5572,5366,5032,4826,5740,5200,51,1570,500,3660,10,1,10143845,528,11.38,0.88,12,3.24,458.00,5931.00,6200,20230830,-15.97,3890,20221013,33.93,6200,-15.97,20230830,3910,33.25,20230103,6200,-15.97,20230830,3890,33.93,20221013,6.99,N,187270,500,50 억,,147779,N,N,0,N,00,N
20230906,140718,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5280,40,2,0.76,1389089430,267374,17.02,5220,5300,5100,6810,3670,5240,5195.30,1.46,0,39697,5906,5572,5366,5032,4826,5740,5200,51,1570,500,3660,10,1,10143845,536,11.53,0.89,12,2.64,458.00,5931.00,6200,20230830,-14.84,3890,20221013,35.73,6200,-14.84,20230830,3910,35.04,20230103,6200,-14.84,20230830,3890,35.73,20221013,6.99,N,187270,500,50 억,,147779,N,N,0,N,00,N
20230906,130710,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5280,40,2,0.76,1321076060,254439,16.19,5220,5300,5100,6810,3670,5240,5192.10,1.46,0,43164,5906,5572,5366,5032,4826,5740,5200,51,1570,500,3660,10,1,10143845,536,11.53,0.89,12,2.51,458.00,5931.00,6200,20230830,-14.84,3890,20221013,35.73,6200,-14.84,20230830,3910,35.04,20230103,6200,-14.84,20230830,3890,35.73,20221013,6.99,N,187270,500,50 억,,147779,N,N,0,N,00,N
20230906,120722,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5240,0,3,0.00,1203153300,231993,14.77,5220,5300,5100,6810,3670,5240,5186.15,1.46,0,35215,5906,5572,5366,5032,4826,5740,5200,51,1570,500,3660,10,1,10143845,532,11.44,0.88,12,2.29,458.00,5931.00,6200,20230830,-15.48,3890,20221013,34.70,6200,-15.48,20230830,3910,34.02,20230103,6200,-15.48,20230830,3890,34.70,20221013,6.99,N,187270,500,50 억,,147779,N,N,0,N,00,N
20230906,110724,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5190,-50,5,-0.95,930704480,180136,11.46,5220,5300,5100,6810,3670,5240,5166.66,1.46,0,35390,5906,5572,5366,5032,4826,5740,5200,51,1570,500,3660,10,1,10143845,526,11.33,0.88,12,1.78,458.00,5931.00,6200,20230830,-16.29,3890,20221013,33.42,6200,-16.29,20230830,3910,32.74,20230103,6200,-16.29,20230830,3890,33.42,20221013,6.99,N,187270,500,50 억,,147779,N,N,0,N,00,N
20230906,100701,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5170,-70,5,-1.34,835153370,161690,10.29,5220,5300,5100,6810,3670,5240,5165.13,1.46,0,32332,5906,5572,5366,5032,4826,5740,5200,51,1570,500,3660,10,1,10143845,524,11.29,0.87,12,1.59,458.00,5931.00,6200,20230830,-16.61,3890,20221013,32.90,6200,-16.61,20230830,3910,32.23,20230103,6200,-16.61,20230830,3890,32.90,20221013,6.99,N,187270,500,50 억,,147779,N,N,0,N,00,N
20230906,090708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5230,-10,5,-0.19,139483610,26547,1.69,5220,5300,5200,6810,3670,5240,5254.24,1.46,0,2687,5906,5572,5366,5032,4826,5740,5200,51,1570,500,3660,10,1,10143845,531,11.42,0.88,12,0.26,458.00,5931.00,6200,20230830,-15.65,3890,20221013,34.45,6200,-15.65,20230830,3910,33.76,20230103,6200,-15.65,20230830,3890,34.45,20221013,6.99,N,187270,500,50 억,,147779,N,N,0,N,00,N
20230905,160710,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5240,80,2,1.55,8398303260,1559563,530.12,5190,5700,5160,6700,3620,5160,5385.52,1.37,0,9193,5320,5240,5150,5070,4980,5280,5110,51,1540,500,3610,10,1,10143845,532,11.44,0.88,12,15.37,458.00,5931.00,6200,20230830,-15.48,3890,20221013,34.70,6200,-15.48,20230830,3910,34.02,20230103,6200,-15.48,20230830,3890,34.70,20221013,6.89,N,187270,500,50 억,,138716,N,N,0,N,00,N
20230905,150719,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5310,150,2,2.91,8027574010,1489030,506.14,5190,5700,5160,6700,3620,5160,5391.32,1.37,0,-5420,5320,5240,5150,5070,4980,5280,5110,51,1540,500,3610,10,1,10143845,539,11.59,0.90,12,14.68,458.00,5931.00,6200,20230830,-14.35,3890,20221013,36.50,6200,-14.35,20230830,3910,35.81,20230103,6200,-14.35,20230830,3890,36.50,20221013,6.89,N,187270,500,50 억,,138716,N,N,0,N,00,N
20230905,140719,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5310,150,2,2.91,7273410560,1346781,457.79,5190,5700,5160,6700,3620,5160,5400.79,1.37,0,-24987,5320,5240,5150,5070,4980,5280,5110,51,1540,500,3610,10,1,10143845,539,11.59,0.90,12,13.28,458.00,5931.00,6200,20230830,-14.35,3890,20221013,36.50,6200,-14.35,20230830,3910,35.81,20230103,6200,-14.35,20230830,3890,36.50,20221013,6.89,N,187270,500,50 억,,138716,N,N,0,N,00,N
20230905,130700,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5310,150,2,2.91,1956376450,369240,125.51,5190,5450,5160,6700,3620,5160,5298.81,1.37,0,-16421,5320,5240,5150,5070,4980,5280,5110,51,1540,500,3610,10,1,10143845,539,11.59,0.90,12,3.64,458.00,5931.00,6200,20230830,-14.35,3890,20221013,36.50,6200,-14.35,20230830,3910,35.81,20230103,6200,-14.35,20230830,3890,36.50,20221013,6.89,N,187270,500,50 억,,138716,N,N,0,N,00,N
20230905,120704,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5330,170,2,3.29,1776346180,335228,113.95,5190,5450,5160,6700,3620,5160,5299.39,1.37,0,-19028,5320,5240,5150,5070,4980,5280,5110,51,1540,500,3610,10,1,10143845,541,11.64,0.90,12,3.30,458.00,5931.00,6200,20230830,-14.03,3890,20221013,37.02,6200,-14.03,20230830,3910,36.32,20230103,6200,-14.03,20230830,3890,37.02,20221013,6.89,N,187270,500,50 억,,138716,N,N,0,N,00,N
20230905,110710,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5320,160,2,3.10,1485035430,280421,95.32,5190,5450,5160,6700,3620,5160,5296.28,1.37,0,-11142,5320,5240,5150,5070,4980,5280,5110,51,1540,500,3610,10,1,10143845,540,11.62,0.90,12,2.76,458.00,5931.00,6200,20230830,-14.19,3890,20221013,36.76,6200,-14.19,20230830,3910,36.06,20230103,6200,-14.19,20230830,3890,36.76,20221013,6.89,N,187270,500,50 억,,138716,N,N,0,N,00,N
20230905,100700,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5180,20,2,0.39,550869210,105585,35.89,5190,5290,5160,6700,3620,5160,5217.92,1.37,0,-2100,5320,5240,5150,5070,4980,5280,5110,51,1540,500,3610,10,1,10143845,525,11.31,0.87,12,1.04,458.00,5931.00,6200,20230830,-16.45,3890,20221013,33.16,6200,-16.45,20230830,3910,32.48,20230103,6200,-16.45,20230830,3890,33.16,20221013,6.89,N,187270,500,50 억,,138716,N,N,0,N,00,N
20230905,090659,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5230,70,2,1.36,123091340,23703,8.06,5190,5230,5160,6700,3620,5160,5194.72,1.37,0,1953,5320,5240,5150,5070,4980,5280,5110,51,1540,500,3610,10,1,10143845,531,11.42,0.88,12,0.23,458.00,5931.00,6200,20230830,-15.65,3890,20221013,34.45,6200,-15.65,20230830,3910,33.76,20230103,6200,-15.65,20230830,3890,34.45,20221013,6.89,N,187270,500,50 억,,138716,N,N,0,N,00,N
20230904,160657,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5160,20,2,0.39,1481737220,287816,75.61,5120,5230,5060,6680,3600,5140,5148.17,1.75,0,-38568,5526,5332,5206,5012,4886,5270,4950,51,1540,500,3590,10,1,10143845,523,11.27,0.87,12,2.84,458.00,5931.00,6200,20230830,-16.77,3890,20221013,32.65,6200,-16.77,20230830,3910,31.97,20230103,6200,-16.77,20230830,3890,32.65,20221013,6.66,N,187270,500,50 억,,177284,N,N,0,N,00,N
20230904,150649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5130,-10,5,-0.19,1394457070,270867,71.16,5120,5230,5060,6680,3600,5140,5148.13,1.75,0,-37700,5526,5332,5206,5012,4886,5270,4950,51,1540,500,3590,10,1,10143845,520,11.20,0.86,12,2.67,458.00,5931.00,6200,20230830,-17.26,3890,20221013,31.88,6200,-17.26,20230830,3910,31.20,20230103,6200,-17.26,20230830,3890,31.88,20221013,6.66,N,187270,500,50 억,,177284,N,N,0,N,00,N
20230904,140643,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5120,-20,5,-0.39,1249114510,242551,63.72,5120,5230,5060,6680,3600,5140,5149.91,1.75,0,-33423,5526,5332,5206,5012,4886,5270,4950,51,1540,500,3590,10,1,10143845,519,11.18,0.86,12,2.39,458.00,5931.00,6200,20230830,-17.42,3890,20221013,31.62,6200,-17.42,20230830,3910,30.95,20230103,6200,-17.42,20230830,3890,31.62,20221013,6.66,N,187270,500,50 억,,177284,N,N,0,N,00,N
20230904,130655,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5110,-30,5,-0.58,1156460830,224425,58.96,5120,5230,5060,6680,3600,5140,5153.00,1.75,0,-27033,5526,5332,5206,5012,4886,5270,4950,51,1540,500,3590,10,1,10143845,518,11.16,0.86,12,2.21,458.00,5931.00,6200,20230830,-17.58,3890,20221013,31.36,6200,-17.58,20230830,3910,30.69,20230103,6200,-17.58,20230830,3890,31.36,20221013,6.66,N,187270,500,50 억,,177284,N,N,0,N,00,N
20230904,120641,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5140,0,3,0.00,1029710560,199723,52.47,5120,5230,5060,6680,3600,5140,5155.71,1.75,0,-19657,5526,5332,5206,5012,4886,5270,4950,51,1540,500,3590,10,1,10143845,521,11.22,0.87,12,1.97,458.00,5931.00,6200,20230830,-17.10,3890,20221013,32.13,6200,-17.10,20230830,3910,31.46,20230103,6200,-17.10,20230830,3890,32.13,20221013,6.66,N,187270,500,50 억,,177284,N,N,0,N,00,N
20230904,110633,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5140,0,3,0.00,950141960,184241,48.40,5120,5230,5060,6680,3600,5140,5157.08,1.75,0,-11364,5526,5332,5206,5012,4886,5270,4950,51,1540,500,3590,10,1,10143845,521,11.22,0.87,12,1.82,458.00,5931.00,6200,20230830,-17.10,3890,20221013,32.13,6200,-17.10,20230830,3910,31.46,20230103,6200,-17.10,20230830,3890,32.13,20221013,6.66,N,187270,500,50 억,,177284,N,N,0,N,00,N
20230904,100637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5140,0,3,0.00,693742830,134219,35.26,5120,5230,5060,6680,3600,5140,5168.78,1.75,0,-11189,5526,5332,5206,5012,4886,5270,4950,51,1540,500,3590,10,1,10143845,521,11.22,0.87,12,1.32,458.00,5931.00,6200,20230830,-17.10,3890,20221013,32.13,6200,-17.10,20230830,3910,31.46,20230103,6200,-17.10,20230830,3890,32.13,20221013,6.66,N,187270,500,50 억,,177284,N,N,0,N,00,N
20230904,090648,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5090,-50,5,-0.97,97774680,19198,5.04,5120,5130,5060,6680,3600,5140,5092.52,1.75,0,4385,5526,5332,5206,5012,4886,5270,4950,51,1540,500,3590,10,1,10143845,516,11.11,0.86,12,0.19,458.00,5931.00,6200,20230830,-17.90,3890,20221013,30.85,6200,-17.90,20230830,3910,30.18,20230103,6200,-17.90,20230830,3890,30.85,20221013,6.66,N,187270,500,50 억,,177284,N,N,0,N,00,N
20230901,160639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5140,-80,5,-1.53,1882413330,362848,56.49,5270,5400,5080,6780,3660,5220,5188.02,2.13,0,-39453,5533,5376,5293,5136,5053,5335,5095,51,1560,500,3650,10,1,10143845,521,11.22,0.87,12,3.58,458.00,5931.00,6200,20230830,-17.10,3890,20221013,32.13,6200,-17.10,20230830,3910,31.46,20230103,6200,-17.10,20230830,3890,32.13,20221013,6.56,N,187270,500,50 억,,216180,N,N,0,N,00,N
20230901,150646,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5080,-140,5,-2.68,1741618790,335380,52.21,5270,5400,5080,6780,3660,5220,5192.88,2.13,0,-37194,5533,5376,5293,5136,5053,5335,5095,51,1560,500,3650,10,1,10143845,515,11.09,0.86,12,3.31,458.00,5931.00,6200,20230830,-18.06,3890,20221013,30.59,6200,-18.06,20230830,3910,29.92,20230103,6200,-18.06,20230830,3890,30.59,20221013,6.56,N,187270,500,50 억,,216180,N,N,0,N,00,N
20230901,140650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5110,-110,5,-2.11,1560869540,299969,46.70,5270,5400,5090,6780,3660,5220,5203.38,2.13,0,-39646,5533,5376,5293,5136,5053,5335,5095,51,1560,500,3650,10,1,10143845,518,11.16,0.86,12,2.96,458.00,5931.00,6200,20230830,-17.58,3890,20221013,31.36,6200,-17.58,20230830,3910,30.69,20230103,6200,-17.58,20230830,3890,31.36,20221013,6.56,N,187270,500,50 억,,216180,N,N,0,N,00,N
20230901,130632,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5160,-60,5,-1.15,1401835250,268798,41.84,5270,5400,5100,6780,3660,5220,5215.18,2.13,0,-43754,5533,5376,5293,5136,5053,5335,5095,51,1560,500,3650,10,1,10143845,523,11.27,0.87,12,2.65,458.00,5931.00,6200,20230830,-16.77,3890,20221013,32.65,6200,-16.77,20230830,3910,31.97,20230103,6200,-16.77,20230830,3890,32.65,20221013,6.56,N,187270,500,50 억,,216180,N,N,0,N,00,N
20230901,120636,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5150,-70,5,-1.34,1252447000,239658,37.31,5270,5400,5100,6780,3660,5220,5226.00,2.13,0,-43185,5533,5376,5293,5136,5053,5335,5095,51,1560,500,3650,10,1,10143845,522,11.24,0.87,12,2.36,458.00,5931.00,6200,20230830,-16.94,3890,20221013,32.39,6200,-16.94,20230830,3910,31.71,20230103,6200,-16.94,20230830,3890,32.39,20221013,6.56,N,187270,500,50 억,,216180,N,N,0,N,00,N
20230901,110640,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5120,-100,5,-1.92,1150289480,219841,34.22,5270,5400,5100,6780,3660,5220,5232.43,2.13,0,-41737,5533,5376,5293,5136,5053,5335,5095,51,1560,500,3650,10,1,10143845,519,11.18,0.86,12,2.17,458.00,5931.00,6200,20230830,-17.42,3890,20221013,31.62,6200,-17.42,20230830,3910,30.95,20230103,6200,-17.42,20230830,3890,31.62,20221013,6.56,N,187270,500,50 억,,216180,N,N,0,N,00,N
20230901,100632,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5170,-50,5,-0.96,878705730,167218,26.03,5270,5400,5170,6780,3660,5220,5255.08,2.13,0,-39392,5533,5376,5293,5136,5053,5335,5095,51,1560,500,3650,10,1,10143845,524,11.29,0.87,12,1.65,458.00,5931.00,6200,20230830,-16.61,3890,20221013,32.90,6200,-16.61,20230830,3910,32.23,20230103,6200,-16.61,20230830,3890,32.90,20221013,6.56,N,187270,500,50 억,,216180,N,N,0,N,00,N
20230901,090624,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5210,-10,5,-0.19,167727990,32054,4.99,5270,5290,5200,6780,3660,5220,5233.11,2.13,0,-18544,5533,5376,5293,5136,5053,5335,5095,51,1560,500,3650,10,1,10143845,528,11.38,0.88,12,0.32,458.00,5931.00,6200,20230830,-15.97,3890,20221013,33.93,6200,-15.97,20230830,3910,33.25,20230103,6200,-15.97,20230830,3890,33.93,20221013,6.56,N,187270,500,50 억,,216180,N,N,0,N,00,N