KissMeData/357580/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
20230927,161148,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12280,210,2,1.74,493491560,40918,104.95,11990,12280,11970,15690,8450,12070,12058.63,2.37,0,11958,12356,12212,12106,11962,11856,12160,11910,56,3620,500,8440,10,1,11220264,1378,-151.60,3.66,12,0.36,-81.00,3359.00,24450,20230821,-49.78,11250,20221013,9.16,24450,-49.78,20230821,11970,2.59,20230927,24450,-49.78,20230821,11250,9.16,20221013,1.55,N,357580,500,56 억,,265852,N,N,0,N,00,N
20230927,151200,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12210,140,2,1.16,460950050,38261,98.14,11990,12220,11970,15690,8450,12070,12047.52,2.37,0,11981,12356,12212,12106,11962,11856,12160,11910,56,3620,500,8440,10,1,11220264,1370,-150.74,3.64,12,0.34,-81.00,3359.00,24450,20230821,-50.06,11250,20221013,8.53,24450,-50.06,20230821,11970,2.01,20230927,24450,-50.06,20230821,11250,8.53,20221013,1.55,N,357580,500,56 억,,265852,N,N,0,N,00,N
20230927,141200,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12100,30,2,0.25,383423910,31883,81.78,11990,12140,11970,15690,8450,12070,12025.97,2.37,0,10696,12356,12212,12106,11962,11856,12160,11910,56,3620,500,8440,10,1,11220264,1358,-149.38,3.60,12,0.28,-81.00,3359.00,24450,20230821,-50.51,11250,20221013,7.56,24450,-50.51,20230821,11970,1.09,20230927,24450,-50.51,20230821,11250,7.56,20221013,1.55,N,357580,500,56 억,,265852,N,N,0,N,00,N
20230927,131145,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12070,0,3,0.00,349651930,29085,74.60,11990,12100,11970,15690,8450,12070,12021.73,2.37,0,10435,12356,12212,12106,11962,11856,12160,11910,56,3620,500,8440,10,1,11220264,1354,-149.01,3.59,12,0.26,-81.00,3359.00,24450,20230821,-50.63,11250,20221013,7.29,24450,-50.63,20230821,11970,0.84,20230927,24450,-50.63,20230821,11250,7.29,20221013,1.55,N,357580,500,56 억,,265852,N,N,0,N,00,N
20230927,121142,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12030,-40,5,-0.33,293579900,24417,62.63,11990,12100,11970,15690,8450,12070,12023.59,2.37,0,9221,12356,12212,12106,11962,11856,12160,11910,56,3620,500,8440,10,1,11220264,1350,-148.52,3.58,12,0.22,-81.00,3359.00,24450,20230821,-50.80,11250,20221013,6.93,24450,-50.80,20230821,11970,0.50,20230927,24450,-50.80,20230821,11250,6.93,20221013,1.55,N,357580,500,56 억,,265852,N,N,0,N,00,N
20230927,111154,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12100,30,2,0.25,253172910,21065,54.03,11990,12100,11970,15690,8450,12070,12018.65,2.37,0,10529,12356,12212,12106,11962,11856,12160,11910,56,3620,500,8440,10,1,11220264,1358,-149.38,3.60,12,0.19,-81.00,3359.00,24450,20230821,-50.51,11250,20221013,7.56,24450,-50.51,20230821,11970,1.09,20230927,24450,-50.51,20230821,11250,7.56,20221013,1.55,N,357580,500,56 억,,265852,N,N,0,N,00,N
20230927,101147,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12070,0,3,0.00,68118960,5652,14.50,11990,12100,11990,15690,8450,12070,12052.19,2.37,0,1437,12356,12212,12106,11962,11856,12160,11910,56,3620,500,8440,10,1,11220264,1354,-149.01,3.59,12,0.05,-81.00,3359.00,24450,20230821,-50.63,11250,20221013,7.29,24450,-50.63,20230821,11990,0.67,20230927,24450,-50.63,20230821,11250,7.29,20221013,1.55,N,357580,500,56 억,,265852,N,N,0,N,00,N
20230927,091207,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12070,0,3,0.00,37069190,3083,7.91,11990,12080,11990,15690,8450,12070,12023.74,2.37,0,985,12356,12212,12106,11962,11856,12160,11910,56,3620,500,8440,10,1,11220264,1354,-149.01,3.59,12,0.03,-81.00,3359.00,24450,20230821,-50.63,11250,20221013,7.29,24450,-50.63,20230821,11990,0.67,20230927,24450,-50.63,20230821,11250,7.29,20221013,1.55,N,357580,500,56 억,,265852,N,N,0,N,00,N
20230926,161144,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12070,-110,5,-0.90,452605550,37518,68.97,12180,12250,12000,15830,8530,12180,12063.56,2.35,0,2000,13140,12660,12420,11940,11700,12540,11820,56,3650,500,8520,10,1,11220264,1354,-149.01,3.59,12,0.33,-81.00,3359.00,24450,20230821,-50.63,11250,20221013,7.29,24450,-50.63,20230821,12000,0.58,20230926,24450,-50.63,20230821,11250,7.29,20221013,1.55,N,357580,500,56 억,,263733,N,N,0,N,00,N
20230926,151143,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12040,-140,5,-1.15,414425560,34352,63.15,12180,12250,12000,15830,8530,12180,12063.95,2.35,0,2334,13140,12660,12420,11940,11700,12540,11820,56,3650,500,8520,10,1,11220264,1351,-148.64,3.58,12,0.31,-81.00,3359.00,24450,20230821,-50.76,11250,20221013,7.02,24450,-50.76,20230821,12000,0.33,20230926,24450,-50.76,20230821,11250,7.02,20221013,1.55,N,357580,500,56 억,,263733,N,N,0,N,00,N
20230926,141135,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12060,-120,5,-0.99,329808220,27309,50.20,12180,12250,12000,15830,8530,12180,12076.75,2.35,0,1941,13140,12660,12420,11940,11700,12540,11820,56,3650,500,8520,10,1,11220264,1353,-148.89,3.59,12,0.24,-81.00,3359.00,24450,20230821,-50.67,11250,20221013,7.20,24450,-50.67,20230821,12000,0.50,20230926,24450,-50.67,20230821,11250,7.20,20221013,1.55,N,357580,500,56 억,,263733,N,N,0,N,00,N
20230926,131139,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12070,-110,5,-0.90,274303720,22699,41.73,12180,12250,12000,15830,8530,12180,12084.22,2.35,0,2402,13140,12660,12420,11940,11700,12540,11820,56,3650,500,8520,10,1,11220264,1354,-149.01,3.59,12,0.20,-81.00,3359.00,24450,20230821,-50.63,11250,20221013,7.29,24450,-50.63,20230821,12000,0.58,20230926,24450,-50.63,20230821,11250,7.29,20221013,1.55,N,357580,500,56 억,,263733,N,N,0,N,00,N
20230926,121146,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12020,-160,5,-1.31,246427070,20382,37.47,12180,12250,12000,15830,8530,12180,12090.24,2.35,0,2698,13140,12660,12420,11940,11700,12540,11820,56,3650,500,8520,10,1,11220264,1349,-148.40,3.58,12,0.18,-81.00,3359.00,24450,20230821,-50.84,11250,20221013,6.84,24450,-50.84,20230821,12000,0.17,20230926,24450,-50.84,20230821,11250,6.84,20221013,1.55,N,357580,500,56 억,,263733,N,N,0,N,00,N
20230926,111138,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12040,-140,5,-1.15,215841610,17839,32.79,12180,12250,12000,15830,8530,12180,12099.23,2.35,0,2821,13140,12660,12420,11940,11700,12540,11820,56,3650,500,8520,10,1,11220264,1351,-148.64,3.58,12,0.16,-81.00,3359.00,24450,20230821,-50.76,11250,20221013,7.02,24450,-50.76,20230821,12000,0.33,20230926,24450,-50.76,20230821,11250,7.02,20221013,1.55,N,357580,500,56 억,,263733,N,N,0,N,00,N
20230926,101141,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12080,-100,5,-0.82,166841500,13766,25.31,12180,12250,12020,15830,8530,12180,12119.64,2.35,0,1573,13140,12660,12420,11940,11700,12540,11820,56,3650,500,8520,10,1,11220264,1355,-149.14,3.60,12,0.12,-81.00,3359.00,24450,20230821,-50.59,11250,20221013,7.38,24450,-50.59,20230821,12000,0.67,20230103,24450,-50.59,20230821,11250,7.38,20221013,1.55,N,357580,500,56 억,,263733,N,N,0,N,00,N
20230926,091141,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12180,0,3,0.00,46025320,3773,6.94,12180,12250,12180,15830,8530,12180,12198.81,2.35,0,937,13140,12660,12420,11940,11700,12540,11820,56,3650,500,8520,10,1,11220264,1367,-150.37,3.63,12,0.03,-81.00,3359.00,24450,20230821,-50.18,11250,20221013,8.27,24450,-50.18,20230821,12000,1.50,20230103,24450,-50.18,20230821,11250,8.27,20221013,1.55,N,357580,500,56 억,,263733,N,N,0,N,00,N
20230925,161145,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12180,-620,5,-4.84,658112920,53120,101.50,12630,12900,12180,16640,8960,12800,12390.78,2.44,0,-9796,13226,13012,12756,12542,12286,13120,12650,56,3840,500,8960,10,1,11220264,1367,-150.37,3.63,12,0.47,-81.00,3359.00,24450,20230821,-50.18,11250,20221013,8.27,24450,-50.18,20230821,12000,1.50,20230103,24450,-50.18,20230821,11250,8.27,20221013,1.55,N,357580,500,56 억,,273842,N,N,0,N,00,N
20230925,151147,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12260,-540,5,-4.22,512457350,41182,78.69,12630,12900,12260,16640,8960,12800,12443.72,2.44,0,-7884,13226,13012,12756,12542,12286,13120,12650,56,3840,500,8960,10,1,11220264,1376,-151.36,3.65,12,0.37,-81.00,3359.00,24450,20230821,-49.86,11250,20221013,8.98,24450,-49.86,20230821,12000,2.17,20230103,24450,-49.86,20230821,11250,8.98,20221013,1.55,N,357580,500,56 억,,273842,N,N,0,N,00,N
20230925,141128,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12420,-380,5,-2.97,363198200,29093,55.59,12630,12900,12370,16640,8960,12800,12484.04,2.44,0,-3405,13226,13012,12756,12542,12286,13120,12650,56,3840,500,8960,10,1,11220264,1394,-153.33,3.70,12,0.26,-81.00,3359.00,24450,20230821,-49.20,11250,20221013,10.40,24450,-49.20,20230821,12000,3.50,20230103,24450,-49.20,20230821,11250,10.40,20221013,1.55,N,357580,500,56 억,,273842,N,N,0,N,00,N
20230925,131134,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12410,-390,5,-3.05,323560110,25899,49.49,12630,12900,12370,16640,8960,12800,12493.15,2.44,0,-1707,13226,13012,12756,12542,12286,13120,12650,56,3840,500,8960,10,1,11220264,1392,-153.21,3.69,12,0.23,-81.00,3359.00,24450,20230821,-49.24,11250,20221013,10.31,24450,-49.24,20230821,12000,3.42,20230103,24450,-49.24,20230821,11250,10.31,20221013,1.55,N,357580,500,56 억,,273842,N,N,0,N,00,N
20230925,121139,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12410,-390,5,-3.05,286430250,22907,43.77,12630,12900,12370,16640,8960,12800,12504.05,2.44,0,-1979,13226,13012,12756,12542,12286,13120,12650,56,3840,500,8960,10,1,11220264,1392,-153.21,3.69,12,0.20,-81.00,3359.00,24450,20230821,-49.24,11250,20221013,10.31,24450,-49.24,20230821,12000,3.42,20230103,24450,-49.24,20230821,11250,10.31,20221013,1.55,N,357580,500,56 억,,273842,N,N,0,N,00,N
20230925,111134,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12400,-400,5,-3.12,228463990,18249,34.87,12630,12900,12370,16640,8960,12800,12519.26,2.44,0,-1319,13226,13012,12756,12542,12286,13120,12650,56,3840,500,8960,10,1,11220264,1391,-153.09,3.69,12,0.16,-81.00,3359.00,24450,20230821,-49.28,11250,20221013,10.22,24450,-49.28,20230821,12000,3.33,20230103,24450,-49.28,20230821,11250,10.22,20221013,1.55,N,357580,500,56 억,,273842,N,N,0,N,00,N
20230925,101137,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12530,-270,5,-2.11,111785060,8860,16.93,12630,12900,12500,16640,8960,12800,12616.82,2.44,0,-434,13226,13012,12756,12542,12286,13120,12650,56,3840,500,8960,10,1,11220264,1406,-154.69,3.73,12,0.08,-81.00,3359.00,24450,20230821,-48.75,11250,20221013,11.38,24450,-48.75,20230821,12000,4.42,20230103,24450,-48.75,20230821,11250,11.38,20221013,1.55,N,357580,500,56 억,,273842,N,N,0,N,00,N
20230925,091132,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12820,20,2,0.16,8616950,680,1.30,12630,12900,12630,16640,8960,12800,12671.99,2.44,0,161,13226,13012,12756,12542,12286,13120,12650,56,3840,500,8960,10,1,11220264,1438,-158.27,3.82,12,0.01,-81.00,3359.00,24450,20230821,-47.57,11250,20221013,13.96,24450,-47.57,20230821,12000,6.83,20230103,24450,-47.57,20230821,11250,13.96,20221013,1.55,N,357580,500,56 억,,273842,N,N,0,N,00,N
20230922,161216,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12800,-50,5,-0.39,654925700,51287,46.63,12550,12970,12500,16700,9000,12850,12769.80,2.41,0,3713,13363,13106,12753,12496,12143,13235,12625,56,3850,500,8990,10,1,11220264,1436,-158.02,3.81,12,0.46,-81.00,3359.00,24450,20230821,-47.65,11250,20221013,13.78,24450,-47.65,20230821,12000,6.67,20230103,24450,-47.65,20230821,11250,13.78,20221013,1.56,N,357580,500,56 억,,270129,N,N,0,N,00,N
20230922,151210,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12900,50,2,0.39,612122540,47944,43.59,12550,12970,12500,16700,9000,12850,12767.45,2.41,0,3719,13363,13106,12753,12496,12143,13235,12625,56,3850,500,8990,10,1,11220264,1447,-159.26,3.84,12,0.43,-81.00,3359.00,24450,20230821,-47.24,11250,20221013,14.67,24450,-47.24,20230821,12000,7.50,20230103,24450,-47.24,20230821,11250,14.67,20221013,1.56,N,357580,500,56 억,,270129,N,N,0,N,00,N
20230922,141207,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12950,100,2,0.78,519633000,40789,37.08,12550,12970,12500,16700,9000,12850,12739.54,2.41,0,5993,13363,13106,12753,12496,12143,13235,12625,56,3850,500,8990,10,1,11220264,1453,-159.88,3.86,12,0.36,-81.00,3359.00,24450,20230821,-47.03,11250,20221013,15.11,24450,-47.03,20230821,12000,7.92,20230103,24450,-47.03,20230821,11250,15.11,20221013,1.56,N,357580,500,56 억,,270129,N,N,0,N,00,N
20230922,131053,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12910,60,2,0.47,453422090,35665,32.42,12550,12970,12500,16700,9000,12850,12713.36,2.41,0,6645,13363,13106,12753,12496,12143,13235,12625,56,3850,500,8990,10,1,11220264,1449,-159.38,3.84,12,0.32,-81.00,3359.00,24450,20230821,-47.20,11250,20221013,14.76,24450,-47.20,20230821,12000,7.58,20230103,24450,-47.20,20230821,11250,14.76,20221013,1.56,N,357580,500,56 억,,270129,N,N,0,N,00,N
20230922,121051,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12900,50,2,0.39,407371100,32104,29.19,12550,12960,12500,16700,9000,12850,12689.11,2.41,0,6681,13363,13106,12753,12496,12143,13235,12625,56,3850,500,8990,10,1,11220264,1447,-159.26,3.84,12,0.29,-81.00,3359.00,24450,20230821,-47.24,11250,20221013,14.67,24450,-47.24,20230821,12000,7.50,20230103,24450,-47.24,20230821,11250,14.67,20221013,1.56,N,357580,500,56 억,,270129,N,N,0,N,00,N
20230922,111047,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12910,60,2,0.47,350284250,27682,25.17,12550,12940,12500,16700,9000,12850,12653.86,2.41,0,7689,13363,13106,12753,12496,12143,13235,12625,56,3850,500,8990,10,1,11220264,1449,-159.38,3.84,12,0.25,-81.00,3359.00,24450,20230821,-47.20,11250,20221013,14.76,24450,-47.20,20230821,12000,7.58,20230103,24450,-47.20,20230821,11250,14.76,20221013,1.56,N,357580,500,56 억,,270129,N,N,0,N,00,N
20230922,101044,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12630,-220,5,-1.71,241169900,19128,17.39,12550,12840,12500,16700,9000,12850,12608.21,2.41,0,6587,13363,13106,12753,12496,12143,13235,12625,56,3850,500,8990,10,1,11220264,1417,-155.93,3.76,12,0.17,-81.00,3359.00,24450,20230821,-48.34,11250,20221013,12.27,24450,-48.34,20230821,12000,5.25,20230103,24450,-48.34,20230821,11250,12.27,20221013,1.56,N,357580,500,56 억,,270129,N,N,0,N,00,N
20230922,091044,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12670,-180,5,-1.40,67157620,5349,4.86,12550,12740,12500,16700,9000,12850,12555.17,2.41,0,2067,13363,13106,12753,12496,12143,13235,12625,56,3850,500,8990,10,1,11220264,1422,-156.42,3.77,12,0.05,-81.00,3359.00,24450,20230821,-48.18,11250,20221013,12.62,24450,-48.18,20230821,12000,5.58,20230103,24450,-48.18,20230821,11250,12.62,20221013,1.56,N,357580,500,56 억,,270129,N,N,0,N,00,N
20230921,161043,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12850,30,2,0.23,1374726070,108299,188.45,12840,13010,12400,16660,8980,12820,12693.41,2.50,0,-10536,13286,13052,12916,12682,12546,12985,12615,56,3840,500,8970,10,1,11220264,1442,-158.64,3.83,12,0.97,-81.00,3359.00,24450,20230821,-47.44,11250,20221013,14.22,24450,-47.44,20230821,12000,7.08,20230103,24450,-47.44,20230821,11250,14.22,20221013,1.56,N,357580,500,56 억,,280558,N,N,0,N,00,N
20230921,151033,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12770,-50,5,-0.39,1294425640,102047,177.57,12840,13010,12400,16660,8980,12820,12684.60,2.50,0,-9530,13286,13052,12916,12682,12546,12985,12615,56,3840,500,8970,10,1,11220264,1433,-157.65,3.80,12,0.91,-81.00,3359.00,24450,20230821,-47.77,11250,20221013,13.51,24450,-47.77,20230821,12000,6.42,20230103,24450,-47.77,20230821,11250,13.51,20221013,1.56,N,357580,500,56 억,,280558,N,N,0,N,00,N
20230921,141038,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12440,-380,5,-2.96,925614880,73004,127.03,12840,13010,12440,16660,8980,12820,12678.96,2.50,0,-4969,13286,13052,12916,12682,12546,12985,12615,56,3840,500,8970,10,1,11220264,1396,-153.58,3.70,12,0.65,-81.00,3359.00,24450,20230821,-49.12,11250,20221013,10.58,24450,-49.12,20230821,12000,3.67,20230103,24450,-49.12,20230821,11250,10.58,20221013,1.56,N,357580,500,56 억,,280558,N,N,0,N,00,N
20230921,131037,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12480,-340,5,-2.65,741107440,58185,101.25,12840,13010,12440,16660,8980,12820,12737.09,2.50,0,-5866,13286,13052,12916,12682,12546,12985,12615,56,3840,500,8970,10,1,11220264,1400,-154.07,3.72,12,0.52,-81.00,3359.00,24450,20230821,-48.96,11250,20221013,10.93,24450,-48.96,20230821,12000,4.00,20230103,24450,-48.96,20230821,11250,10.93,20221013,1.56,N,357580,500,56 억,,280558,N,N,0,N,00,N
20230921,121029,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12510,-310,5,-2.42,666954890,52250,90.92,12840,13010,12490,16660,8980,12820,12764.69,2.50,0,-5885,13286,13052,12916,12682,12546,12985,12615,56,3840,500,8970,10,1,11220264,1404,-154.44,3.72,12,0.47,-81.00,3359.00,24450,20230821,-48.83,11250,20221013,11.20,24450,-48.83,20230821,12000,4.25,20230103,24450,-48.83,20230821,11250,11.20,20221013,1.56,N,357580,500,56 억,,280558,N,N,0,N,00,N
20230921,111051,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12700,-120,5,-0.94,525104780,41003,71.35,12840,13010,12620,16660,8980,12820,12806.50,2.50,0,-3138,13286,13052,12916,12682,12546,12985,12615,56,3840,500,8970,10,1,11220264,1425,-156.79,3.78,12,0.37,-81.00,3359.00,24450,20230821,-48.06,11250,20221013,12.89,24450,-48.06,20230821,12000,5.83,20230103,24450,-48.06,20230821,11250,12.89,20221013,1.56,N,357580,500,56 억,,280558,N,N,0,N,00,N
20230921,101028,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12760,-60,5,-0.47,327235950,25406,44.21,12840,13010,12760,16660,8980,12820,12880.26,2.50,0,-4953,13286,13052,12916,12682,12546,12985,12615,56,3840,500,8970,10,1,11220264,1432,-157.53,3.80,12,0.23,-81.00,3359.00,24450,20230821,-47.81,11250,20221013,13.42,24450,-47.81,20230821,12000,6.33,20230103,24450,-47.81,20230821,11250,13.42,20221013,1.56,N,357580,500,56 억,,280558,N,N,0,N,00,N
20230921,091031,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12850,30,2,0.23,61289440,4754,8.27,12840,12990,12840,16660,8980,12820,12892.20,2.50,0,-691,13286,13052,12916,12682,12546,12985,12615,56,3840,500,8970,10,1,11220264,1442,-158.64,3.83,12,0.04,-81.00,3359.00,24450,20230821,-47.44,11250,20221013,14.22,24450,-47.44,20230821,12000,7.08,20230103,24450,-47.44,20230821,11250,14.22,20221013,1.56,N,357580,500,56 억,,280558,N,N,0,N,00,N
20230920,161041,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12820,-100,5,-0.77,736764040,57095,85.93,12850,13150,12780,16790,9050,12920,12904.97,2.50,0,-278,13506,13212,13036,12742,12566,13125,12655,56,3870,500,9040,10,1,11220264,1438,-158.27,3.82,12,0.51,-81.00,3359.00,24450,20230821,-47.57,11250,20221013,13.96,24450,-47.57,20230821,12000,6.83,20230103,24450,-47.57,20230821,11250,13.96,20221013,1.54,N,357580,500,56 억,,280525,N,N,0,N,00,N
20230920,151013,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12990,70,2,0.54,624129520,48336,72.74,12850,13150,12780,16790,9050,12920,12912.31,2.50,0,-572,13506,13212,13036,12742,12566,13125,12655,56,3870,500,9040,10,1,11220264,1458,-160.37,3.87,12,0.43,-81.00,3359.00,24450,20230821,-46.87,11250,20221013,15.47,24450,-46.87,20230821,12000,8.25,20230103,24450,-46.87,20230821,11250,15.47,20221013,1.54,N,357580,500,56 억,,280525,N,N,0,N,00,N
20230920,141031,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12930,10,2,0.08,576154400,44644,67.19,12850,13150,12780,16790,9050,12920,12905.53,2.50,0,543,13506,13212,13036,12742,12566,13125,12655,56,3870,500,9040,10,1,11220264,1451,-159.63,3.85,12,0.40,-81.00,3359.00,24450,20230821,-47.12,11250,20221013,14.93,24450,-47.12,20230821,12000,7.75,20230103,24450,-47.12,20230821,11250,14.93,20221013,1.54,N,357580,500,56 억,,280525,N,N,0,N,00,N
20230920,131023,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12950,30,2,0.23,542228020,42030,63.25,12850,13150,12780,16790,9050,12920,12900.98,2.50,0,1315,13506,13212,13036,12742,12566,13125,12655,56,3870,500,9040,10,1,11220264,1453,-159.88,3.86,12,0.37,-81.00,3359.00,24450,20230821,-47.03,11250,20221013,15.11,24450,-47.03,20230821,12000,7.92,20230103,24450,-47.03,20230821,11250,15.11,20221013,1.54,N,357580,500,56 억,,280525,N,N,0,N,00,N
20230920,121022,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13070,150,2,1.16,473527010,36743,55.30,12850,13150,12780,16790,9050,12920,12887.54,2.50,0,3310,13506,13212,13036,12742,12566,13125,12655,56,3870,500,9040,10,1,11220264,1466,-161.36,3.89,12,0.33,-81.00,3359.00,24450,20230821,-46.54,11250,20221013,16.18,24450,-46.54,20230821,12000,8.92,20230103,24450,-46.54,20230821,11250,16.18,20221013,1.54,N,357580,500,56 억,,280525,N,N,0,N,00,N
20230920,111029,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12850,-70,5,-0.54,356507450,27749,41.76,12850,12960,12780,16790,9050,12920,12847.57,2.50,0,4405,13506,13212,13036,12742,12566,13125,12655,56,3870,500,9040,10,1,11220264,1442,-158.64,3.83,12,0.25,-81.00,3359.00,24450,20230821,-47.44,11250,20221013,14.22,24450,-47.44,20230821,12000,7.08,20230103,24450,-47.44,20230821,11250,14.22,20221013,1.54,N,357580,500,56 억,,280525,N,N,0,N,00,N
20230920,101008,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12900,-20,5,-0.15,271483330,21149,31.83,12850,12960,12780,16790,9050,12920,12836.69,2.50,0,4889,13506,13212,13036,12742,12566,13125,12655,56,3870,500,9040,10,1,11220264,1447,-159.26,3.84,12,0.19,-81.00,3359.00,24450,20230821,-47.24,11250,20221013,14.67,24450,-47.24,20230821,12000,7.50,20230103,24450,-47.24,20230821,11250,14.67,20221013,1.54,N,357580,500,56 억,,280525,N,N,0,N,00,N
20230920,091021,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12940,20,2,0.15,74935560,5835,8.78,12850,12960,12800,16790,9050,12920,12842.40,2.50,0,2580,13506,13212,13036,12742,12566,13125,12655,56,3870,500,9040,10,1,11220264,1452,-159.75,3.85,12,0.05,-81.00,3359.00,24450,20230821,-47.08,11250,20221013,15.02,24450,-47.08,20230821,12000,7.83,20230103,24450,-47.08,20230821,11250,15.02,20221013,1.54,N,357580,500,56 억,,280525,N,N,0,N,00,N
20230919,161016,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12920,-270,5,-2.05,856830920,65930,132.46,13270,13330,12860,17140,9240,13190,12996.12,2.67,0,-18931,13563,13376,13263,13076,12963,13320,13020,56,3950,500,9230,10,1,11220264,1450,-159.51,3.85,12,0.59,-81.00,3359.00,24450,20230821,-47.16,11250,20221013,14.84,24450,-47.16,20230821,12000,7.67,20230103,24450,-47.16,20230821,11250,14.84,20221013,1.54,N,357580,500,56 억,,299457,N,N,0,N,00,N
20230919,151020,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12900,-290,5,-2.20,819328280,63026,126.63,13270,13330,12860,17140,9240,13190,12999.85,2.67,0,-18756,13563,13376,13263,13076,12963,13320,13020,56,3950,500,9230,10,1,11220264,1447,-159.26,3.84,12,0.56,-81.00,3359.00,24450,20230821,-47.24,11250,20221013,14.67,24450,-47.24,20230821,12000,7.50,20230103,24450,-47.24,20230821,11250,14.67,20221013,1.54,N,357580,500,56 억,,299457,N,N,0,N,00,N
20230919,141022,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12910,-280,5,-2.12,691325880,53108,106.70,13270,13330,12910,17140,9240,13190,13017.36,2.67,0,-15146,13563,13376,13263,13076,12963,13320,13020,56,3950,500,9230,10,1,11220264,1449,-159.38,3.84,12,0.47,-81.00,3359.00,24450,20230821,-47.20,11250,20221013,14.76,24450,-47.20,20230821,12000,7.58,20230103,24450,-47.20,20230821,11250,14.76,20221013,1.54,N,357580,500,56 억,,299457,N,N,0,N,00,N
20230919,131002,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12990,-200,5,-1.52,601065590,46125,92.67,13270,13330,12920,17140,9240,13190,13031.23,2.67,0,-13953,13563,13376,13263,13076,12963,13320,13020,56,3950,500,9230,10,1,11220264,1458,-160.37,3.87,12,0.41,-81.00,3359.00,24450,20230821,-46.87,11250,20221013,15.47,24450,-46.87,20230821,12000,8.25,20230103,24450,-46.87,20230821,11250,15.47,20221013,1.54,N,357580,500,56 억,,299457,N,N,0,N,00,N
20230919,121018,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12950,-240,5,-1.82,502785890,38547,77.45,13270,13330,12930,17140,9240,13190,13043.45,2.67,0,-10001,13563,13376,13263,13076,12963,13320,13020,56,3950,500,9230,10,1,11220264,1453,-159.88,3.86,12,0.34,-81.00,3359.00,24450,20230821,-47.03,11250,20221013,15.11,24450,-47.03,20230821,12000,7.92,20230103,24450,-47.03,20230821,11250,15.11,20221013,1.54,N,357580,500,56 억,,299457,N,N,0,N,00,N
20230919,111024,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13070,-120,5,-0.91,290425450,22204,44.61,13270,13330,13000,17140,9240,13190,13079.87,2.67,0,-3209,13563,13376,13263,13076,12963,13320,13020,56,3950,500,9230,10,1,11220264,1466,-161.36,3.89,12,0.20,-81.00,3359.00,24450,20230821,-46.54,11250,20221013,16.18,24450,-46.54,20230821,12000,8.92,20230103,24450,-46.54,20230821,11250,16.18,20221013,1.54,N,357580,500,56 억,,299457,N,N,0,N,00,N
20230919,101016,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13060,-130,5,-0.99,148561980,11313,22.73,13270,13330,13030,17140,9240,13190,13131.97,2.67,0,-2292,13563,13376,13263,13076,12963,13320,13020,56,3950,500,9230,10,1,11220264,1465,-161.23,3.89,12,0.10,-81.00,3359.00,24450,20230821,-46.58,11250,20221013,16.09,24450,-46.58,20230821,12000,8.83,20230103,24450,-46.58,20230821,11250,16.09,20221013,1.54,N,357580,500,56 억,,299457,N,N,0,N,00,N
20230919,091014,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13200,10,2,0.08,48488960,3681,7.40,13270,13330,13030,17140,9240,13190,13172.77,2.67,0,-1360,13563,13376,13263,13076,12963,13320,13020,56,3950,500,9230,10,1,11220264,1481,-162.96,3.93,12,0.03,-81.00,3359.00,24450,20230821,-46.01,11250,20221013,17.33,24450,-46.01,20230821,12000,10.00,20230103,24450,-46.01,20230821,11250,17.33,20221013,1.54,N,357580,500,56 억,,299457,N,N,0,N,00,N
20230918,161018,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13190,-230,5,-1.71,650597560,49194,94.55,13450,13450,13150,17440,9400,13420,13225.05,2.77,0,-11817,13673,13546,13373,13246,13073,13610,13310,56,4020,500,9390,10,1,11220264,1480,-162.84,3.93,12,0.44,-81.00,3359.00,24450,20230821,-46.05,11250,20221013,17.24,24450,-46.05,20230821,12000,9.92,20230103,24450,-46.05,20230821,11250,17.24,20221013,1.58,N,357580,500,56 억,,311274,N,N,0,N,00,N
20230918,151016,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13210,-210,5,-1.56,634570080,47979,92.21,13450,13450,13150,17440,9400,13420,13225.87,2.77,0,-11526,13673,13546,13373,13246,13073,13610,13310,56,4020,500,9390,10,1,11220264,1482,-163.09,3.93,12,0.43,-81.00,3359.00,24450,20230821,-45.97,11250,20221013,17.42,24450,-45.97,20230821,12000,10.08,20230103,24450,-45.97,20230821,11250,17.42,20221013,1.58,N,357580,500,56 억,,311274,N,N,0,N,00,N
20230918,141040,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13210,-210,5,-1.56,503826440,38067,73.16,13450,13450,13150,17440,9400,13420,13235.10,2.77,0,-6850,13673,13546,13373,13246,13073,13610,13310,56,4020,500,9390,10,1,11220264,1482,-163.09,3.93,12,0.34,-81.00,3359.00,24450,20230821,-45.97,11250,20221013,17.42,24450,-45.97,20230821,12000,10.08,20230103,24450,-45.97,20230821,11250,17.42,20221013,1.58,N,357580,500,56 억,,311274,N,N,0,N,00,N
20230918,131013,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13230,-190,5,-1.42,408722980,30877,59.34,13450,13450,13150,17440,9400,13420,13236.95,2.77,0,-3778,13673,13546,13373,13246,13073,13610,13310,56,4020,500,9390,10,1,11220264,1484,-163.33,3.94,12,0.28,-81.00,3359.00,24450,20230821,-45.89,11250,20221013,17.60,24450,-45.89,20230821,12000,10.25,20230103,24450,-45.89,20230821,11250,17.60,20221013,1.58,N,357580,500,56 억,,311274,N,N,0,N,00,N
20230918,121023,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13290,-130,5,-0.97,365274480,27596,53.04,13450,13450,13150,17440,9400,13420,13236.29,2.77,0,-3076,13673,13546,13373,13246,13073,13610,13310,56,4020,500,9390,10,1,11220264,1491,-164.07,3.96,12,0.25,-81.00,3359.00,24450,20230821,-45.64,11250,20221013,18.13,24450,-45.64,20230821,12000,10.75,20230103,24450,-45.64,20230821,11250,18.13,20221013,1.58,N,357580,500,56 억,,311274,N,N,0,N,00,N
20230918,111003,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13280,-140,5,-1.04,318532830,24069,46.26,13450,13450,13150,17440,9400,13420,13233.91,2.77,0,-2842,13673,13546,13373,13246,13073,13610,13310,56,4020,500,9390,10,1,11220264,1490,-163.95,3.95,12,0.21,-81.00,3359.00,24450,20230821,-45.69,11250,20221013,18.04,24450,-45.69,20230821,12000,10.67,20230103,24450,-45.69,20230821,11250,18.04,20221013,1.58,N,357580,500,56 억,,311274,N,N,0,N,00,N
20230918,100958,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13280,-140,5,-1.04,239909890,18142,34.87,13450,13450,13150,17440,9400,13420,13223.67,2.77,0,-4200,13673,13546,13373,13246,13073,13610,13310,56,4020,500,9390,10,1,11220264,1490,-163.95,3.95,12,0.16,-81.00,3359.00,24450,20230821,-45.69,11250,20221013,18.04,24450,-45.69,20230821,12000,10.67,20230103,24450,-45.69,20230821,11250,18.04,20221013,1.58,N,357580,500,56 억,,311274,N,N,0,N,00,N
20230918,091004,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13210,-210,5,-1.56,87644800,6607,12.70,13450,13450,13200,17440,9400,13420,13264.72,2.77,0,-1794,13673,13546,13373,13246,13073,13610,13310,56,4020,500,9390,10,1,11220264,1482,-163.09,3.93,12,0.06,-81.00,3359.00,24450,20230821,-45.97,11250,20221013,17.42,24450,-45.97,20230821,12000,10.08,20230103,24450,-45.97,20230821,11250,17.42,20221013,1.58,N,357580,500,56 억,,311274,N,N,0,N,00,N
20230915,161011,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13420,170,2,1.28,684539640,51163,75.11,13300,13500,13200,17220,9280,13250,13379.40,2.79,0,-2072,13563,13406,13213,13056,12863,13485,13135,56,3970,500,9270,10,1,11220264,1506,-165.68,4.00,12,0.46,-81.00,3359.00,24450,20230821,-45.11,11250,20221013,19.29,24450,-45.11,20230821,12000,11.83,20230103,24450,-45.11,20230821,11250,19.29,20221013,1.54,N,357580,500,56 억,,313200,N,N,0,N,00,N
20230915,151008,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13400,150,2,1.13,625677840,46773,68.67,13300,13500,13200,17220,9280,13250,13376.90,2.79,0,85,13563,13406,13213,13056,12863,13485,13135,56,3970,500,9270,10,1,11220264,1504,-165.43,3.99,12,0.42,-81.00,3359.00,24450,20230821,-45.19,11250,20221013,19.11,24450,-45.19,20230821,12000,11.67,20230103,24450,-45.19,20230821,11250,19.11,20221013,1.54,N,357580,500,56 억,,313200,N,N,0,N,00,N
20230915,141014,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13310,60,2,0.45,559737010,41836,61.42,13300,13500,13200,17220,9280,13250,13379.31,2.79,0,748,13563,13406,13213,13056,12863,13485,13135,56,3970,500,9270,10,1,11220264,1493,-164.32,3.96,12,0.37,-81.00,3359.00,24450,20230821,-45.56,11250,20221013,18.31,24450,-45.56,20230821,12000,10.92,20230103,24450,-45.56,20230821,11250,18.31,20221013,1.54,N,357580,500,56 억,,313200,N,N,0,N,00,N
20230915,131001,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13430,180,2,1.36,449169310,33568,49.28,13300,13500,13200,17220,9280,13250,13380.88,2.79,0,470,13563,13406,13213,13056,12863,13485,13135,56,3970,500,9270,10,1,11220264,1507,-165.80,4.00,12,0.30,-81.00,3359.00,24450,20230821,-45.07,11250,20221013,19.38,24450,-45.07,20230821,12000,11.92,20230103,24450,-45.07,20230821,11250,19.38,20221013,1.54,N,357580,500,56 억,,313200,N,N,0,N,00,N
20230915,121008,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13500,250,2,1.89,401073580,29997,44.04,13300,13500,13200,17220,9280,13250,13370.46,2.79,0,891,13563,13406,13213,13056,12863,13485,13135,56,3970,500,9270,10,1,11220264,1515,-166.67,4.02,12,0.27,-81.00,3359.00,24450,20230821,-44.79,11250,20221013,20.00,24450,-44.79,20230821,12000,12.50,20230103,24450,-44.79,20230821,11250,20.00,20221013,1.54,N,357580,500,56 억,,313200,N,N,0,N,00,N
20230915,111017,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13460,210,2,1.58,326745420,24472,35.93,13300,13490,13200,17220,9280,13250,13351.81,2.79,0,1013,13563,13406,13213,13056,12863,13485,13135,56,3970,500,9270,10,1,11220264,1510,-166.17,4.01,12,0.22,-81.00,3359.00,24450,20230821,-44.95,11250,20221013,19.64,24450,-44.95,20230821,12000,12.17,20230103,24450,-44.95,20230821,11250,19.64,20221013,1.54,N,357580,500,56 억,,313200,N,N,0,N,00,N
20230915,101015,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13380,130,2,0.98,225174130,16903,24.81,13300,13400,13200,17220,9280,13250,13321.55,2.79,0,475,13563,13406,13213,13056,12863,13485,13135,56,3970,500,9270,10,1,11220264,1501,-165.19,3.98,12,0.15,-81.00,3359.00,24450,20230821,-45.28,11250,20221013,18.93,24450,-45.28,20230821,12000,11.50,20230103,24450,-45.28,20230821,11250,18.93,20221013,1.54,N,357580,500,56 억,,313200,N,N,0,N,00,N
20230915,091002,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13230,-20,5,-0.15,40762670,3076,4.52,13300,13340,13200,17220,9280,13250,13251.84,2.79,0,-560,13563,13406,13213,13056,12863,13485,13135,56,3970,500,9270,10,1,11220264,1484,-163.33,3.94,12,0.03,-81.00,3359.00,24450,20230821,-45.89,11250,20221013,17.60,24450,-45.89,20230821,12000,10.25,20230103,24450,-45.89,20230821,11250,17.60,20221013,1.54,N,357580,500,56 억,,313200,N,N,0,N,00,N
20230914,161015,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13250,150,2,1.15,865884640,65410,45.93,13140,13370,13020,17030,9170,13100,13237.76,2.75,0,4999,13853,13476,13213,12836,12573,13345,12705,56,3930,500,9170,10,1,11220264,1487,-163.58,3.94,12,0.58,-81.00,3359.00,24450,20230821,-45.81,11250,20221013,17.78,24450,-45.81,20230821,12000,10.42,20230103,24450,-45.81,20230821,11250,17.78,20221013,1.52,N,357580,500,56 억,,308021,N,N,0,N,00,N
20230914,150941,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13320,220,2,1.68,774516660,58529,41.10,13140,13370,13020,17030,9170,13100,13233.04,2.75,0,3196,13853,13476,13213,12836,12573,13345,12705,56,3930,500,9170,10,1,11220264,1495,-164.44,3.97,12,0.52,-81.00,3359.00,24450,20230821,-45.52,11250,20221013,18.40,24450,-45.52,20230821,12000,11.00,20230103,24450,-45.52,20230821,11250,18.40,20221013,1.52,N,357580,500,56 억,,308021,N,N,0,N,00,N
20230914,141007,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13240,140,2,1.07,661758320,50020,35.13,13140,13370,13020,17030,9170,13100,13229.87,2.75,0,2553,13853,13476,13213,12836,12573,13345,12705,56,3930,500,9170,10,1,11220264,1486,-163.46,3.94,12,0.45,-81.00,3359.00,24450,20230821,-45.85,11250,20221013,17.69,24450,-45.85,20230821,12000,10.33,20230103,24450,-45.85,20230821,11250,17.69,20221013,1.52,N,357580,500,56 억,,308021,N,N,0,N,00,N
20230914,130946,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13270,170,2,1.30,561732850,42470,29.82,13140,13370,13020,17030,9170,13100,13226.58,2.75,0,4142,13853,13476,13213,12836,12573,13345,12705,56,3930,500,9170,10,1,11220264,1489,-163.83,3.95,12,0.38,-81.00,3359.00,24450,20230821,-45.73,11250,20221013,17.96,24450,-45.73,20230821,12000,10.58,20230103,24450,-45.73,20230821,11250,17.96,20221013,1.52,N,357580,500,56 억,,308021,N,N,0,N,00,N
20230914,120954,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13240,140,2,1.07,505744480,38242,26.85,13140,13370,13020,17030,9170,13100,13224.84,2.75,0,5038,13853,13476,13213,12836,12573,13345,12705,56,3930,500,9170,10,1,11220264,1486,-163.46,3.94,12,0.34,-81.00,3359.00,24450,20230821,-45.85,11250,20221013,17.69,24450,-45.85,20230821,12000,10.33,20230103,24450,-45.85,20230821,11250,17.69,20221013,1.52,N,357580,500,56 억,,308021,N,N,0,N,00,N
20230914,110947,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13290,190,2,1.45,463656870,35062,24.62,13140,13370,13020,17030,9170,13100,13223.91,2.75,0,4763,13853,13476,13213,12836,12573,13345,12705,56,3930,500,9170,10,1,11220264,1491,-164.07,3.96,12,0.31,-81.00,3359.00,24450,20230821,-45.64,11250,20221013,18.13,24450,-45.64,20230821,12000,10.75,20230103,24450,-45.64,20230821,11250,18.13,20221013,1.52,N,357580,500,56 억,,308021,N,N,0,N,00,N
20230914,100940,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13260,160,2,1.22,292821550,22188,15.58,13140,13290,13020,17030,9170,13100,13197.29,2.75,0,5979,13853,13476,13213,12836,12573,13345,12705,56,3930,500,9170,10,1,11220264,1488,-163.70,3.95,12,0.20,-81.00,3359.00,24450,20230821,-45.77,11250,20221013,17.87,24450,-45.77,20230821,12000,10.50,20230103,24450,-45.77,20230821,11250,17.87,20221013,1.52,N,357580,500,56 억,,308021,N,N,0,N,00,N
20230914,090959,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13120,20,2,0.15,59850590,4563,3.20,13140,13180,13020,17030,9170,13100,13116.50,2.75,0,351,13853,13476,13213,12836,12573,13345,12705,56,3930,500,9170,10,1,11220264,1472,-161.98,3.91,12,0.04,-81.00,3359.00,24450,20230821,-46.34,11250,20221013,16.62,24450,-46.34,20230821,12000,9.33,20230103,24450,-46.34,20230821,11250,16.62,20221013,1.52,N,357580,500,56 억,,308021,N,N,0,N,00,N
20230913,161003,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13100,-450,5,-3.32,1850082190,140038,138.26,13590,13590,12950,17610,9490,13550,13211.07,2.77,0,-2145,14043,13796,13623,13376,13203,13710,13290,56,4060,500,9480,10,1,11220264,1470,-161.73,3.90,12,1.25,-81.00,3359.00,24450,20230821,-46.42,11250,20221013,16.44,24450,-46.42,20230821,12000,9.17,20230103,24450,-46.42,20230821,11250,16.44,20221013,1.54,N,357580,500,56 억,,310720,N,N,0,N,00,N
20230913,150954,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13050,-500,5,-3.69,1741498470,131720,130.05,13590,13590,12950,17610,9490,13550,13220.94,2.77,0,-3932,14043,13796,13623,13376,13203,13710,13290,56,4060,500,9480,10,1,11220264,1464,-161.11,3.89,12,1.17,-81.00,3359.00,24450,20230821,-46.63,11250,20221013,16.00,24450,-46.63,20230821,12000,8.75,20230103,24450,-46.63,20230821,11250,16.00,20221013,1.54,N,357580,500,56 억,,310720,N,N,0,N,00,N
20230913,141002,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13170,-380,5,-2.80,1246219230,93901,92.71,13590,13590,13140,17610,9490,13550,13271.30,2.77,0,-4084,14043,13796,13623,13376,13203,13710,13290,56,4060,500,9480,10,1,11220264,1478,-162.59,3.92,12,0.84,-81.00,3359.00,24450,20230821,-46.13,11250,20221013,17.07,24450,-46.13,20230821,12000,9.75,20230103,24450,-46.13,20230821,11250,17.07,20221013,1.54,N,357580,500,56 억,,310720,N,N,0,N,00,N
20230913,130934,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13160,-390,5,-2.88,1200456880,90429,89.28,13590,13590,13140,17610,9490,13550,13274.79,2.77,0,-4290,14043,13796,13623,13376,13203,13710,13290,56,4060,500,9480,10,1,11220264,1477,-162.47,3.92,12,0.81,-81.00,3359.00,24450,20230821,-46.18,11250,20221013,16.98,24450,-46.18,20230821,12000,9.67,20230103,24450,-46.18,20230821,11250,16.98,20221013,1.54,N,357580,500,56 억,,310720,N,N,0,N,00,N
20230913,121000,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13200,-350,5,-2.58,1011075130,76057,75.09,13590,13590,13180,17610,9490,13550,13293.27,2.77,0,-4353,14043,13796,13623,13376,13203,13710,13290,56,4060,500,9480,10,1,11220264,1481,-162.96,3.93,12,0.68,-81.00,3359.00,24450,20230821,-46.01,11250,20221013,17.33,24450,-46.01,20230821,12000,10.00,20230103,24450,-46.01,20230821,11250,17.33,20221013,1.54,N,357580,500,56 억,,310720,N,N,0,N,00,N
20230913,110958,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13220,-330,5,-2.44,768099160,57639,56.91,13590,13590,13200,17610,9490,13550,13325.60,2.77,0,-5609,14043,13796,13623,13376,13203,13710,13290,56,4060,500,9480,10,1,11220264,1483,-163.21,3.94,12,0.51,-81.00,3359.00,24450,20230821,-45.93,11250,20221013,17.51,24450,-45.93,20230821,12000,10.17,20230103,24450,-45.93,20230821,11250,17.51,20221013,1.54,N,357580,500,56 억,,310720,N,N,0,N,00,N
20230913,100944,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13400,-150,5,-1.11,276973020,20647,20.39,13590,13590,13370,17610,9490,13550,13413.95,2.77,0,1465,14043,13796,13623,13376,13203,13710,13290,56,4060,500,9480,10,1,11220264,1504,-165.43,3.99,12,0.18,-81.00,3359.00,24450,20230821,-45.19,11250,20221013,19.11,24450,-45.19,20230821,12000,11.67,20230103,24450,-45.19,20230821,11250,19.11,20221013,1.54,N,357580,500,56 억,,310720,N,N,0,N,00,N
20230913,090936,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13490,-60,5,-0.44,82610580,6147,6.07,13590,13590,13400,17610,9490,13550,13437.11,2.77,0,-566,14043,13796,13623,13376,13203,13710,13290,56,4060,500,9480,10,1,11220264,1514,-166.54,4.02,12,0.05,-81.00,3359.00,24450,20230821,-44.83,11250,20221013,19.91,24450,-44.83,20230821,12000,12.42,20230103,24450,-44.83,20230821,11250,19.91,20221013,1.54,N,357580,500,56 억,,310720,N,N,0,N,00,N
20230912,160934,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13550,-100,5,-0.73,1367675300,100651,101.09,13860,13870,13450,17740,9560,13650,13588.39,2.76,0,1357,14070,13860,13730,13520,13390,13795,13455,56,4090,500,9550,10,1,11220264,1520,-167.28,4.03,12,0.90,-81.00,3359.00,24450,20230821,-44.58,11250,20221013,20.44,24450,-44.58,20230821,12000,12.92,20230103,24450,-44.58,20230821,11250,20.44,20221013,1.51,N,357580,500,56 억,,309363,N,N,0,N,00,N
20230912,150944,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13470,-180,5,-1.32,1282467410,94335,94.75,13860,13870,13460,17740,9560,13650,13594.78,2.76,0,3240,14070,13860,13730,13520,13390,13795,13455,56,4090,500,9550,10,1,11220264,1511,-166.30,4.01,12,0.84,-81.00,3359.00,24450,20230821,-44.91,11250,20221013,19.73,24450,-44.91,20230821,12000,12.25,20230103,24450,-44.91,20230821,11250,19.73,20221013,1.51,N,357580,500,56 억,,309363,N,N,0,N,00,N
20230912,140942,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13500,-150,5,-1.10,1133963130,83325,83.69,13860,13870,13470,17740,9560,13650,13608.88,2.76,0,4400,14070,13860,13730,13520,13390,13795,13455,56,4090,500,9550,10,1,11220264,1515,-166.67,4.02,12,0.74,-81.00,3359.00,24450,20230821,-44.79,11250,20221013,20.00,24450,-44.79,20230821,12000,12.50,20230103,24450,-44.79,20230821,11250,20.00,20221013,1.51,N,357580,500,56 억,,309363,N,N,0,N,00,N
20230912,130930,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13550,-100,5,-0.73,1012447750,74325,74.65,13860,13870,13490,17740,9560,13650,13621.87,2.76,0,7780,14070,13860,13730,13520,13390,13795,13455,56,4090,500,9550,10,1,11220264,1520,-167.28,4.03,12,0.66,-81.00,3359.00,24450,20230821,-44.58,11250,20221013,20.44,24450,-44.58,20230821,12000,12.92,20230103,24450,-44.58,20230821,11250,20.44,20221013,1.51,N,357580,500,56 억,,309363,N,N,0,N,00,N
20230912,120930,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13510,-140,5,-1.03,916476670,67219,67.51,13860,13870,13490,17740,9560,13650,13634.17,2.76,0,4954,14070,13860,13730,13520,13390,13795,13455,56,4090,500,9550,10,1,11220264,1516,-166.79,4.02,12,0.60,-81.00,3359.00,24450,20230821,-44.74,11250,20221013,20.09,24450,-44.74,20230821,12000,12.58,20230103,24450,-44.74,20230821,11250,20.09,20221013,1.51,N,357580,500,56 억,,309363,N,N,0,N,00,N
20230912,110936,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13520,-130,5,-0.95,775978320,56821,57.07,13860,13870,13490,17740,9560,13650,13656.55,2.76,0,3482,14070,13860,13730,13520,13390,13795,13455,56,4090,500,9550,10,1,11220264,1517,-166.91,4.03,12,0.51,-81.00,3359.00,24450,20230821,-44.70,11250,20221013,20.18,24450,-44.70,20230821,12000,12.67,20230103,24450,-44.70,20230821,11250,20.18,20221013,1.51,N,357580,500,56 억,,309363,N,N,0,N,00,N
20230912,100926,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13700,50,2,0.37,347858470,25273,25.38,13860,13870,13650,17740,9560,13650,13764.38,2.76,0,2111,14070,13860,13730,13520,13390,13795,13455,56,4090,500,9550,10,1,11220264,1537,-169.14,4.08,12,0.23,-81.00,3359.00,24450,20230821,-43.97,11250,20221013,21.78,24450,-43.97,20230821,12000,14.17,20230103,24450,-43.97,20230821,11250,21.78,20221013,1.51,N,357580,500,56 억,,309363,N,N,0,N,00,N
20230912,090948,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13810,160,2,1.17,104462420,7573,7.61,13860,13860,13650,17740,9560,13650,13795.52,2.76,0,-1025,14070,13860,13730,13520,13390,13795,13455,56,4090,500,9550,10,1,11220264,1550,-170.49,4.11,12,0.07,-81.00,3359.00,24450,20230821,-43.52,11250,20221013,22.76,24450,-43.52,20230821,12000,15.08,20230103,24450,-43.52,20230821,11250,22.76,20221013,1.51,N,357580,500,56 억,,309363,N,N,0,N,00,N
20230911,160928,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13650,-200,5,-1.44,1355871320,98818,92.71,13800,13940,13600,18000,9700,13850,13720.97,2.76,0,91,14203,14026,13933,13756,13663,13980,13710,56,4150,500,9690,10,1,11220264,1532,-168.52,4.06,12,0.88,-81.00,3359.00,24450,20230821,-44.17,11250,20221013,21.33,24450,-44.17,20230821,12000,13.75,20230103,24450,-44.17,20230821,11250,21.33,20221013,1.45,N,357580,500,56 억,,309269,N,N,0,N,00,N
20230911,150931,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13620,-230,5,-1.66,1305221840,95102,89.23,13800,13940,13600,18000,9700,13850,13724.44,2.76,0,-43,14203,14026,13933,13756,13663,13980,13710,56,4150,500,9690,10,1,11220264,1528,-168.15,4.05,12,0.85,-81.00,3359.00,24450,20230821,-44.29,11250,20221013,21.07,24450,-44.29,20230821,12000,13.50,20230103,24450,-44.29,20230821,11250,21.07,20221013,1.45,N,357580,500,56 억,,309269,N,N,0,N,00,N
20230911,140940,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13630,-220,5,-1.59,1075116620,78216,73.38,13800,13940,13600,18000,9700,13850,13745.48,2.76,0,1397,14203,14026,13933,13756,13663,13980,13710,56,4150,500,9690,10,1,11220264,1529,-168.27,4.06,12,0.70,-81.00,3359.00,24450,20230821,-44.25,11250,20221013,21.16,24450,-44.25,20230821,12000,13.58,20230103,24450,-44.25,20230821,11250,21.16,20221013,1.45,N,357580,500,56 억,,309269,N,N,0,N,00,N
20230911,130913,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13690,-160,5,-1.16,926377220,67340,63.18,13800,13940,13600,18000,9700,13850,13756.72,2.76,0,2211,14203,14026,13933,13756,13663,13980,13710,56,4150,500,9690,10,1,11220264,1536,-169.01,4.08,12,0.60,-81.00,3359.00,24450,20230821,-44.01,11250,20221013,21.69,24450,-44.01,20230821,12000,14.08,20230103,24450,-44.01,20230821,11250,21.69,20221013,1.45,N,357580,500,56 억,,309269,N,N,0,N,00,N
20230911,120930,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13830,-20,5,-0.14,795069050,57780,54.21,13800,13940,13600,18000,9700,13850,13760.28,2.76,0,6278,14203,14026,13933,13756,13663,13980,13710,56,4150,500,9690,10,1,11220264,1552,-170.74,4.12,12,0.51,-81.00,3359.00,24450,20230821,-43.44,11250,20221013,22.93,24450,-43.44,20230821,12000,15.25,20230103,24450,-43.44,20230821,11250,22.93,20221013,1.45,N,357580,500,56 억,,309269,N,N,0,N,00,N
20230911,110912,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13840,-10,5,-0.07,682451900,49623,46.56,13800,13940,13600,18000,9700,13850,13752.73,2.76,0,7665,14203,14026,13933,13756,13663,13980,13710,56,4150,500,9690,10,1,11220264,1553,-170.86,4.12,12,0.44,-81.00,3359.00,24450,20230821,-43.39,11250,20221013,23.02,24450,-43.39,20230821,12000,15.33,20230103,24450,-43.39,20230821,11250,23.02,20221013,1.45,N,357580,500,56 억,,309269,N,N,0,N,00,N
20230911,100914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13780,-70,5,-0.51,584292090,42512,39.89,13800,13940,13600,18000,9700,13850,13744.17,2.76,0,8546,14203,14026,13933,13756,13663,13980,13710,56,4150,500,9690,10,1,11220264,1546,-170.12,4.10,12,0.38,-81.00,3359.00,24450,20230821,-43.64,11250,20221013,22.49,24450,-43.64,20230821,12000,14.83,20230103,24450,-43.64,20230821,11250,22.49,20221013,1.45,N,357580,500,56 억,,309269,N,N,0,N,00,N
20230911,090911,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13730,-120,5,-0.87,198625730,14487,13.59,13800,13850,13600,18000,9700,13850,13710.62,2.76,0,168,14203,14026,13933,13756,13663,13980,13710,56,4150,500,9690,10,1,11220264,1541,-169.51,4.09,12,0.13,-81.00,3359.00,24450,20230821,-43.84,11250,20221013,22.04,24450,-43.84,20230821,12000,14.42,20230103,24450,-43.84,20230821,11250,22.04,20221013,1.45,N,357580,500,56 억,,309269,N,N,0,N,00,N
20230908,160934,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13850,-210,5,-1.49,1468260660,105488,61.46,14010,14110,13840,18270,9850,14060,13918.83,2.67,0,10020,14640,14350,14200,13910,13760,14275,13835,56,4210,500,9840,10,1,11220264,1554,-170.99,4.12,12,0.94,-81.00,3359.00,24450,20230821,-43.35,11250,20221013,23.11,24450,-43.35,20230821,12000,15.42,20230103,24450,-43.35,20230821,11250,23.11,20221013,1.43,N,357580,500,56 억,,299249,N,N,0,N,00,N
20230908,150936,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13870,-190,5,-1.35,1351443410,97059,56.55,14010,14110,13840,18270,9850,14060,13923.94,2.67,0,13694,14640,14350,14200,13910,13760,14275,13835,56,4210,500,9840,10,1,11220264,1556,-171.23,4.13,12,0.87,-81.00,3359.00,24450,20230821,-43.27,11250,20221013,23.29,24450,-43.27,20230821,12000,15.58,20230103,24450,-43.27,20230821,11250,23.29,20221013,1.43,N,357580,500,56 억,,299249,N,N,0,N,00,N
20230908,140924,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13890,-170,5,-1.21,1185900910,85114,49.59,14010,14110,13850,18270,9850,14060,13933.09,2.67,0,15702,14640,14350,14200,13910,13760,14275,13835,56,4210,500,9840,10,1,11220264,1558,-171.48,4.14,12,0.76,-81.00,3359.00,24450,20230821,-43.19,11250,20221013,23.47,24450,-43.19,20230821,12000,15.75,20230103,24450,-43.19,20230821,11250,23.47,20221013,1.43,N,357580,500,56 억,,299249,N,N,0,N,00,N
20230908,130934,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13890,-170,5,-1.21,995838560,71424,41.61,14010,14110,13850,18270,9850,14060,13942.63,2.67,0,15531,14640,14350,14200,13910,13760,14275,13835,56,4210,500,9840,10,1,11220264,1558,-171.48,4.14,12,0.64,-81.00,3359.00,24450,20230821,-43.19,11250,20221013,23.47,24450,-43.19,20230821,12000,15.75,20230103,24450,-43.19,20230821,11250,23.47,20221013,1.43,N,357580,500,56 억,,299249,N,N,0,N,00,N
20230908,120945,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13940,-120,5,-0.85,872573210,62556,36.45,14010,14110,13850,18270,9850,14060,13948.67,2.67,0,16589,14640,14350,14200,13910,13760,14275,13835,56,4210,500,9840,10,1,11220264,1564,-172.10,4.15,12,0.56,-81.00,3359.00,24450,20230821,-42.99,11250,20221013,23.91,24450,-42.99,20230821,12000,16.17,20230103,24450,-42.99,20230821,11250,23.91,20221013,1.43,N,357580,500,56 억,,299249,N,N,0,N,00,N
20230908,110941,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13900,-160,5,-1.14,804511060,57664,33.60,14010,14110,13850,18270,9850,14060,13951.70,2.67,0,16281,14640,14350,14200,13910,13760,14275,13835,56,4210,500,9840,10,1,11220264,1560,-171.60,4.14,12,0.51,-81.00,3359.00,24450,20230821,-43.15,11250,20221013,23.56,24450,-43.15,20230821,12000,15.83,20230103,24450,-43.15,20230821,11250,23.56,20221013,1.43,N,357580,500,56 억,,299249,N,N,0,N,00,N
20230908,100932,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13960,-100,5,-0.71,685041830,49074,28.59,14010,14110,13850,18270,9850,14060,13959.36,2.67,0,14507,14640,14350,14200,13910,13760,14275,13835,56,4210,500,9840,10,1,11220264,1566,-172.35,4.16,12,0.44,-81.00,3359.00,24450,20230821,-42.90,11250,20221013,24.09,24450,-42.90,20230821,12000,16.33,20230103,24450,-42.90,20230821,11250,24.09,20221013,1.43,N,357580,500,56 억,,299249,N,N,0,N,00,N
20230908,090939,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14070,10,2,0.07,273906430,19569,11.40,14010,14070,13910,18270,9850,14060,13996.96,2.67,0,8203,14640,14350,14200,13910,13760,14275,13835,56,4210,500,9840,10,1,11220264,1579,-173.70,4.19,12,0.17,-81.00,3359.00,24450,20230821,-42.45,11250,20221013,25.07,24450,-42.45,20230821,12000,17.25,20230103,24450,-42.45,20230821,11250,25.07,20221013,1.43,N,357580,500,56 억,,299249,N,N,0,N,00,N
20230907,160922,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14060,-490,5,-3.37,2427526850,171157,113.12,14470,14490,14050,18910,10190,14550,14183.36,2.74,0,-8057,14983,14766,14593,14376,14203,14680,14290,56,4360,500,10180,10,1,11200076,1575,-173.58,4.19,12,1.53,-81.00,3359.00,24450,20230821,-42.49,11250,20221013,24.98,24450,-42.49,20230821,12000,17.17,20230103,24450,-42.49,20230821,11250,24.98,20221013,1.50,N,357580,500,56 억,,307305,N,N,0,N,00,N
20230907,150927,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14060,-490,5,-3.37,2258427900,159128,105.17,14470,14490,14050,18910,10190,14550,14192.50,2.74,0,-8365,14983,14766,14593,14376,14203,14680,14290,56,4360,500,10180,10,1,11200076,1575,-173.58,4.19,12,1.42,-81.00,3359.00,24450,20230821,-42.49,11250,20221013,24.98,24450,-42.49,20230821,12000,17.17,20230103,24450,-42.49,20230821,11250,24.98,20221013,1.50,N,357580,500,56 억,,307305,N,N,0,N,00,N
20230907,140926,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14080,-470,5,-3.23,2063688560,145290,96.03,14470,14490,14060,18910,10190,14550,14203.90,2.74,0,-9373,14983,14766,14593,14376,14203,14680,14290,56,4360,500,10180,10,1,11200076,1577,-173.83,4.19,12,1.30,-81.00,3359.00,24450,20230821,-42.41,11250,20221013,25.16,24450,-42.41,20230821,12000,17.33,20230103,24450,-42.41,20230821,11250,25.16,20221013,1.50,N,357580,500,56 억,,307305,N,N,0,N,00,N
20230907,130921,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14160,-390,5,-2.68,1682716620,118273,78.17,14470,14490,14060,18910,10190,14550,14227.37,2.74,0,-6639,14983,14766,14593,14376,14203,14680,14290,56,4360,500,10180,10,1,11200076,1586,-174.81,4.22,12,1.06,-81.00,3359.00,24450,20230821,-42.09,11250,20221013,25.87,24450,-42.09,20230821,12000,18.00,20230103,24450,-42.09,20230821,11250,25.87,20221013,1.50,N,357580,500,56 억,,307305,N,N,0,N,00,N
20230907,120934,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14150,-400,5,-2.75,1605499180,112813,74.56,14470,14490,14060,18910,10190,14550,14231.48,2.74,0,-7386,14983,14766,14593,14376,14203,14680,14290,56,4360,500,10180,10,1,11200076,1585,-174.69,4.21,12,1.01,-81.00,3359.00,24450,20230821,-42.13,11250,20221013,25.78,24450,-42.13,20230821,12000,17.92,20230103,24450,-42.13,20230821,11250,25.78,20221013,1.50,N,357580,500,56 억,,307305,N,N,0,N,00,N
20230907,110924,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14280,-270,5,-1.86,1445581050,101520,67.10,14470,14490,14060,18910,10190,14550,14239.34,2.74,0,-8974,14983,14766,14593,14376,14203,14680,14290,56,4360,500,10180,10,1,11200076,1599,-176.30,4.25,12,0.91,-81.00,3359.00,24450,20230821,-41.60,11250,20221013,26.93,24450,-41.60,20230821,12000,19.00,20230103,24450,-41.60,20230821,11250,26.93,20221013,1.50,N,357580,500,56 억,,307305,N,N,0,N,00,N
20230907,100925,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14130,-420,5,-2.89,1002073490,70183,46.39,14470,14490,14100,18910,10190,14550,14277.97,2.74,0,-6816,14983,14766,14593,14376,14203,14680,14290,56,4360,500,10180,10,1,11200076,1583,-174.44,4.21,12,0.63,-81.00,3359.00,24450,20230821,-42.21,11250,20221013,25.60,24450,-42.21,20230821,12000,17.75,20230103,24450,-42.21,20230821,11250,25.60,20221013,1.50,N,357580,500,56 억,,307305,N,N,0,N,00,N
20230907,090939,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14480,-70,5,-0.48,126898680,8832,5.84,14470,14490,14270,18910,10190,14550,14367.85,2.74,0,-542,14983,14766,14593,14376,14203,14680,14290,56,4360,500,10180,10,1,11200076,1622,-178.77,4.31,12,0.08,-81.00,3359.00,24450,20230821,-40.78,11250,20221013,28.71,24450,-40.78,20230821,12000,20.67,20230103,24450,-40.78,20230821,11250,28.71,20221013,1.50,N,357580,500,56 억,,307305,N,N,0,N,00,N
20230906,160926,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14550,-240,5,-1.62,2185054830,150334,100.92,14800,14810,14420,19220,10360,14790,14534.65,2.84,0,-10389,15016,14902,14696,14582,14376,14960,14640,56,4430,500,10350,10,1,11200076,1630,-179.63,4.33,12,1.34,-81.00,3359.00,24450,20230821,-40.49,11250,20221013,29.33,24450,-40.49,20230821,12000,21.25,20230103,24450,-40.49,20230821,11250,29.33,20221013,1.42,N,357580,500,56 억,,317693,N,N,0,N,00,N
20230906,150928,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14450,-340,5,-2.30,2024805230,139312,93.52,14800,14810,14420,19220,10360,14790,14534.32,2.84,0,-6749,15016,14902,14696,14582,14376,14960,14640,56,4430,500,10350,10,1,11200076,1618,-178.40,4.30,12,1.24,-81.00,3359.00,24450,20230821,-40.90,11250,20221013,28.44,24450,-40.90,20230821,12000,20.42,20230103,24450,-40.90,20230821,11250,28.44,20221013,1.42,N,357580,500,56 억,,317693,N,N,0,N,00,N
20230906,140928,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14560,-230,5,-1.56,1607871090,110506,74.18,14800,14810,14440,19220,10360,14790,14550.08,2.84,0,2381,15016,14902,14696,14582,14376,14960,14640,56,4430,500,10350,10,1,11200076,1631,-179.75,4.33,12,0.99,-81.00,3359.00,24450,20230821,-40.45,11250,20221013,29.42,24450,-40.45,20230821,12000,21.33,20230103,24450,-40.45,20230821,11250,29.42,20221013,1.42,N,357580,500,56 억,,317693,N,N,0,N,00,N
20230906,130917,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14510,-280,5,-1.89,1299285120,89252,59.92,14800,14810,14440,19220,10360,14790,14557.49,2.84,0,2253,15016,14902,14696,14582,14376,14960,14640,56,4430,500,10350,10,1,11200076,1625,-179.14,4.32,12,0.80,-81.00,3359.00,24450,20230821,-40.65,11250,20221013,28.98,24450,-40.65,20230821,12000,20.92,20230103,24450,-40.65,20230821,11250,28.98,20221013,1.42,N,357580,500,56 억,,317693,N,N,0,N,00,N
20230906,120929,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14570,-220,5,-1.49,1168914310,80273,53.89,14800,14810,14440,19220,10360,14790,14561.74,2.84,0,1071,15016,14902,14696,14582,14376,14960,14640,56,4430,500,10350,10,1,11200076,1632,-179.88,4.34,12,0.72,-81.00,3359.00,24450,20230821,-40.41,11250,20221013,29.51,24450,-40.41,20230821,12000,21.42,20230103,24450,-40.41,20230821,11250,29.51,20221013,1.42,N,357580,500,56 억,,317693,N,N,0,N,00,N
20230906,110937,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14540,-250,5,-1.69,1043818260,71676,48.12,14800,14810,14440,19220,10360,14790,14563.01,2.84,0,-1957,15016,14902,14696,14582,14376,14960,14640,56,4430,500,10350,10,1,11200076,1628,-179.51,4.33,12,0.64,-81.00,3359.00,24450,20230821,-40.53,11250,20221013,29.24,24450,-40.53,20230821,12000,21.17,20230103,24450,-40.53,20230821,11250,29.24,20221013,1.42,N,357580,500,56 억,,317693,N,N,0,N,00,N
20230906,100912,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14600,-190,5,-1.28,910370270,62507,41.96,14800,14810,14440,19220,10360,14790,14564.29,2.84,0,-2773,15016,14902,14696,14582,14376,14960,14640,56,4430,500,10350,10,1,11200076,1635,-180.25,4.35,12,0.56,-81.00,3359.00,24450,20230821,-40.29,11250,20221013,29.78,24450,-40.29,20230821,12000,21.67,20230103,24450,-40.29,20230821,11250,29.78,20221013,1.42,N,357580,500,56 억,,317693,N,N,0,N,00,N
20230906,090914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14560,-230,5,-1.56,161845320,11037,7.41,14800,14810,14550,19220,10360,14790,14663.89,2.84,0,-5303,15016,14902,14696,14582,14376,14960,14640,56,4430,500,10350,10,1,11200076,1631,-179.75,4.33,12,0.10,-81.00,3359.00,24450,20230821,-40.45,11250,20221013,29.42,24450,-40.45,20230821,12000,21.33,20230103,24450,-40.45,20230821,11250,29.42,20221013,1.42,N,357580,500,56 억,,317693,N,N,0,N,00,N
20230905,160914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14790,370,2,2.57,2153466800,146568,84.29,14510,14810,14490,18740,10100,14420,14691.88,2.73,0,11940,14866,14642,14526,14302,14186,14585,14245,56,4320,500,10090,10,1,11200076,1656,-182.59,4.40,12,1.31,-81.00,3359.00,24450,20230821,-39.51,11250,20221013,31.47,24450,-39.51,20230821,12000,23.25,20230103,24450,-39.51,20230821,11250,31.47,20221013,1.38,N,357580,500,56 억,,305753,N,N,0,N,00,N
20230905,150929,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14720,300,2,2.08,1985011370,135140,77.72,14510,14810,14490,18740,10100,14420,14688.56,2.73,0,12299,14866,14642,14526,14302,14186,14585,14245,56,4320,500,10090,10,1,11200076,1649,-181.73,4.38,12,1.21,-81.00,3359.00,24450,20230821,-39.80,11250,20221013,30.84,24450,-39.80,20230821,12000,22.67,20230103,24450,-39.80,20230821,11250,30.84,20221013,1.38,N,357580,500,56 억,,305753,N,N,0,N,00,N
20230905,140925,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14750,330,2,2.29,1721983500,117279,67.45,14510,14810,14490,18740,10100,14420,14682.79,2.73,0,13878,14866,14642,14526,14302,14186,14585,14245,56,4320,500,10090,10,1,11200076,1652,-182.10,4.39,12,1.05,-81.00,3359.00,24450,20230821,-39.67,11250,20221013,31.11,24450,-39.67,20230821,12000,22.92,20230103,24450,-39.67,20230821,11250,31.11,20221013,1.38,N,357580,500,56 억,,305753,N,N,0,N,00,N
20230905,130908,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14750,330,2,2.29,1540358330,104985,60.38,14510,14810,14490,18740,10100,14420,14672.18,2.73,0,13284,14866,14642,14526,14302,14186,14585,14245,56,4320,500,10090,10,1,11200076,1652,-182.10,4.39,12,0.94,-81.00,3359.00,24450,20230821,-39.67,11250,20221013,31.11,24450,-39.67,20230821,12000,22.92,20230103,24450,-39.67,20230821,11250,31.11,20221013,1.38,N,357580,500,56 억,,305753,N,N,0,N,00,N
20230905,120910,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14760,340,2,2.36,1398194610,95359,54.84,14510,14790,14490,18740,10100,14420,14662.43,2.73,0,11008,14866,14642,14526,14302,14186,14585,14245,56,4320,500,10090,10,1,11200076,1653,-182.22,4.39,12,0.85,-81.00,3359.00,24450,20230821,-39.63,11250,20221013,31.20,24450,-39.63,20230821,12000,23.00,20230103,24450,-39.63,20230821,11250,31.20,20221013,1.38,N,357580,500,56 억,,305753,N,N,0,N,00,N
20230905,110917,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14650,230,2,1.60,1232441710,84094,48.36,14510,14790,14490,18740,10100,14420,14655.52,2.73,0,9325,14866,14642,14526,14302,14186,14585,14245,56,4320,500,10090,10,1,11200076,1641,-180.86,4.36,12,0.75,-81.00,3359.00,24450,20230821,-40.08,11250,20221013,30.22,24450,-40.08,20230821,12000,22.08,20230103,24450,-40.08,20230821,11250,30.22,20221013,1.38,N,357580,500,56 억,,305753,N,N,0,N,00,N
20230905,100904,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14610,190,2,1.32,959832470,65520,37.68,14510,14790,14490,18740,10100,14420,14649.46,2.73,0,8603,14866,14642,14526,14302,14186,14585,14245,56,4320,500,10090,10,1,11200076,1636,-180.37,4.35,12,0.58,-81.00,3359.00,24450,20230821,-40.25,11250,20221013,29.87,24450,-40.25,20230821,12000,21.75,20230103,24450,-40.25,20230821,11250,29.87,20221013,1.38,N,357580,500,56 억,,305753,N,N,0,N,00,N
20230905,090905,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14650,230,2,1.60,204091970,14015,8.06,14510,14650,14490,18740,10100,14420,14562.40,2.73,0,4414,14866,14642,14526,14302,14186,14585,14245,56,4320,500,10090,10,1,11200076,1641,-180.86,4.36,12,0.13,-81.00,3359.00,24450,20230821,-40.08,11250,20221013,30.22,24450,-40.08,20230821,12000,22.08,20230103,24450,-40.08,20230821,11250,30.22,20221013,1.38,N,357580,500,56 억,,305753,N,N,0,N,00,N
20230904,160859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14420,-290,5,-1.97,2488495750,171358,96.52,14750,14750,14410,19120,10300,14710,14522.54,2.62,0,14574,15150,14930,14780,14560,14410,14855,14485,56,4410,500,10290,10,1,11200076,1615,-178.02,4.29,12,1.53,-81.00,3359.00,24450,20230821,-41.02,11250,20221013,28.18,24450,-41.02,20230821,12000,20.17,20230103,24450,-41.02,20230821,11250,28.18,20221013,1.18,N,357580,500,56 억,,293600,N,N,0,N,00,N
20230904,150846,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14600,-110,5,-0.75,2227011040,153244,86.32,14750,14750,14410,19120,10300,14710,14532.45,2.62,0,13128,15150,14930,14780,14560,14410,14855,14485,56,4410,500,10290,10,1,11200076,1635,-180.25,4.35,12,1.37,-81.00,3359.00,24450,20230821,-40.29,11250,20221013,29.78,24450,-40.29,20230821,12000,21.67,20230103,24450,-40.29,20230821,11250,29.78,20221013,1.18,N,357580,500,56 억,,293600,N,N,0,N,00,N
20230904,140845,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14530,-180,5,-1.22,1851944980,127397,71.76,14750,14750,14410,19120,10300,14710,14536.80,2.62,0,11605,15150,14930,14780,14560,14410,14855,14485,56,4410,500,10290,10,1,11200076,1627,-179.38,4.33,12,1.14,-81.00,3359.00,24450,20230821,-40.57,11250,20221013,29.16,24450,-40.57,20230821,12000,21.08,20230103,24450,-40.57,20230821,11250,29.16,20221013,1.18,N,357580,500,56 억,,293600,N,N,0,N,00,N
20230904,130859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14440,-270,5,-1.84,1692453630,116359,65.54,14750,14750,14410,19120,10300,14710,14545.10,2.62,0,12040,15150,14930,14780,14560,14410,14855,14485,56,4410,500,10290,10,1,11200076,1617,-178.27,4.30,12,1.04,-81.00,3359.00,24450,20230821,-40.94,11250,20221013,28.36,24450,-40.94,20230821,12000,20.33,20230103,24450,-40.94,20230821,11250,28.36,20221013,1.18,N,357580,500,56 억,,293600,N,N,0,N,00,N
20230904,120843,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14470,-240,5,-1.63,1378011080,94575,53.27,14750,14750,14450,19120,10300,14710,14570.56,2.62,0,13927,15150,14930,14780,14560,14410,14855,14485,56,4410,500,10290,10,1,11200076,1621,-178.64,4.31,12,0.84,-81.00,3359.00,24450,20230821,-40.82,11250,20221013,28.62,24450,-40.82,20230821,12000,20.58,20230103,24450,-40.82,20230821,11250,28.62,20221013,1.18,N,357580,500,56 억,,293600,N,N,0,N,00,N
20230904,110826,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14560,-150,5,-1.02,947195410,64892,36.55,14750,14750,14520,19120,10300,14710,14596.49,2.62,0,22291,15150,14930,14780,14560,14410,14855,14485,56,4410,500,10290,10,1,11200076,1631,-179.75,4.33,12,0.58,-81.00,3359.00,24450,20230821,-40.45,11250,20221013,29.42,24450,-40.45,20230821,12000,21.33,20230103,24450,-40.45,20230821,11250,29.42,20221013,1.18,N,357580,500,56 억,,293600,N,N,0,N,00,N
20230904,100831,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14610,-100,5,-0.68,718960260,49249,27.74,14750,14750,14520,19120,10300,14710,14598.47,2.62,0,15139,15150,14930,14780,14560,14410,14855,14485,56,4410,500,10290,10,1,11200076,1636,-180.37,4.35,12,0.44,-81.00,3359.00,24450,20230821,-40.25,11250,20221013,29.87,24450,-40.25,20230821,12000,21.75,20230103,24450,-40.25,20230821,11250,29.87,20221013,1.18,N,357580,500,56 억,,293600,N,N,0,N,00,N
20230904,090844,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14700,-10,5,-0.07,221294950,15123,8.52,14750,14750,14560,19120,10300,14710,14633.00,2.62,0,2735,15150,14930,14780,14560,14410,14855,14485,56,4410,500,10290,10,1,11200076,1646,-181.48,4.38,12,0.14,-81.00,3359.00,24450,20230821,-39.88,11250,20221013,30.67,24450,-39.88,20230821,12000,22.50,20230103,24450,-39.88,20230821,11250,30.67,20221013,1.18,N,357580,500,56 억,,293600,N,N,0,N,00,N
20230901,160836,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14710,-190,5,-1.28,2599435600,176020,47.27,14910,15000,14630,19370,10430,14900,14768.06,2.58,0,5246,16053,15476,15163,14586,14273,15320,14430,56,4470,500,10430,10,1,11200076,1648,-181.60,4.38,12,1.57,-81.00,3359.00,24450,20230821,-39.84,11250,20221013,30.76,24450,-39.84,20230821,12000,22.58,20230103,24450,-39.84,20230821,11250,30.76,20221013,1.03,N,357580,500,56 억,,289130,N,N,0,N,00,N
20230901,150849,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14680,-220,5,-1.48,2474862200,167542,44.99,14910,15000,14630,19370,10430,14900,14771.59,2.58,0,4934,16053,15476,15163,14586,14273,15320,14430,56,4470,500,10430,10,1,11200076,1644,-181.23,4.37,12,1.50,-81.00,3359.00,24450,20230821,-39.96,11250,20221013,30.49,24450,-39.96,20230821,12000,22.33,20230103,24450,-39.96,20230821,11250,30.49,20221013,1.03,N,357580,500,56 억,,289130,N,N,0,N,00,N
20230901,140849,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14700,-200,5,-1.34,2179333070,147415,39.59,14910,15000,14630,19370,10430,14900,14783.66,2.58,0,8910,16053,15476,15163,14586,14273,15320,14430,56,4470,500,10430,10,1,11200076,1646,-181.48,4.38,12,1.32,-81.00,3359.00,24450,20230821,-39.88,11250,20221013,30.67,24450,-39.88,20230821,12000,22.50,20230103,24450,-39.88,20230821,11250,30.67,20221013,1.03,N,357580,500,56 억,,289130,N,N,0,N,00,N
20230901,130821,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14700,-200,5,-1.34,1952274440,131972,35.44,14910,15000,14630,19370,10430,14900,14793.10,2.58,0,9677,16053,15476,15163,14586,14273,15320,14430,56,4470,500,10430,10,1,11200076,1646,-181.48,4.38,12,1.18,-81.00,3359.00,24450,20230821,-39.88,11250,20221013,30.67,24450,-39.88,20230821,12000,22.50,20230103,24450,-39.88,20230821,11250,30.67,20221013,1.03,N,357580,500,56 억,,289130,N,N,0,N,00,N
20230901,120834,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14700,-200,5,-1.34,1674811420,113046,30.36,14910,15000,14660,19370,10430,14900,14815.31,2.58,0,8313,16053,15476,15163,14586,14273,15320,14430,56,4470,500,10430,10,1,11200076,1646,-181.48,4.38,12,1.01,-81.00,3359.00,24450,20230821,-39.88,11250,20221013,30.67,24450,-39.88,20230821,12000,22.50,20230103,24450,-39.88,20230821,11250,30.67,20221013,1.03,N,357580,500,56 억,,289130,N,N,0,N,00,N
20230901,110832,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14880,-20,5,-0.13,1142270200,76918,20.65,14910,15000,14730,19370,10430,14900,14850.49,2.58,0,19858,16053,15476,15163,14586,14273,15320,14430,56,4470,500,10430,10,1,11200076,1667,-183.70,4.43,12,0.69,-81.00,3359.00,24450,20230821,-39.14,11250,20221013,32.27,24450,-39.14,20230821,12000,24.00,20230103,24450,-39.14,20230821,11250,32.27,20221013,1.03,N,357580,500,56 억,,289130,N,N,0,N,00,N
20230901,100827,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14830,-70,5,-0.47,798476690,53842,14.46,14910,15000,14730,19370,10430,14900,14830.00,2.58,0,12385,16053,15476,15163,14586,14273,15320,14430,56,4470,500,10430,10,1,11200076,1661,-183.09,4.42,12,0.48,-81.00,3359.00,24450,20230821,-39.35,11250,20221013,31.82,24450,-39.35,20230821,12000,23.58,20230103,24450,-39.35,20230821,11250,31.82,20221013,1.03,N,357580,500,56 억,,289130,N,N,0,N,00,N
20230901,090815,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,14880,-20,5,-0.13,150572430,10109,2.71,14910,15000,14810,19370,10430,14900,14894.89,2.58,0,-1126,16053,15476,15163,14586,14273,15320,14430,56,4470,500,10430,10,1,11200076,1667,-183.70,4.43,12,0.09,-81.00,3359.00,24450,20230821,-39.14,11250,20221013,32.27,24450,-39.14,20230821,12000,24.00,20230103,24450,-39.14,20230821,11250,32.27,20221013,1.03,N,357580,500,56 억,,289130,N,N,0,N,00,N