KissMeData/376290/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
20230927,161158,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3475,10,2,0.29,14502870,4202,65.68,3465,3480,3430,4500,2430,3465,3451.42,69.72,0,-582,3505,3485,3460,3440,3415,3495,3450,88,1035,500,2490,5,1,17657500,614,16.09,0.61,12,0.02,216.00,5729.00,5730,20230119,-39.35,3430,20230927,1.31,5730,-39.35,20230119,3430,1.31,20230927,5730,-39.35,20230119,3430,1.31,20230927,1.40,N,376290,500,88 억,,12310549,N,N,0,N,00,N
20230927,151211,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3475,10,2,0.29,14409045,4175,65.25,3465,3480,3430,4500,2430,3465,3451.27,69.72,0,-585,3505,3485,3460,3440,3415,3495,3450,88,1035,500,2490,5,1,17657500,614,16.09,0.61,12,0.02,216.00,5729.00,5730,20230119,-39.35,3430,20230927,1.31,5730,-39.35,20230119,3430,1.31,20230927,5730,-39.35,20230119,3430,1.31,20230927,1.40,N,376290,500,88 억,,12310549,N,N,0,N,00,N
20230927,141211,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3475,10,2,0.29,10650900,3082,48.17,3465,3480,3435,4500,2430,3465,3455.84,69.72,0,-585,3505,3485,3460,3440,3415,3495,3450,88,1035,500,2490,5,1,17657500,614,16.09,0.61,12,0.02,216.00,5729.00,5730,20230119,-39.35,3435,20230927,1.16,5730,-39.35,20230119,3435,1.16,20230927,5730,-39.35,20230119,3435,1.16,20230927,1.40,N,376290,500,88 억,,12310549,N,N,0,N,00,N
20230927,131155,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3475,10,2,0.29,10036815,2905,45.40,3465,3480,3435,4500,2430,3465,3455.01,69.72,0,-585,3505,3485,3460,3440,3415,3495,3450,88,1035,500,2490,5,1,17657500,614,16.09,0.61,12,0.02,216.00,5729.00,5730,20230119,-39.35,3435,20230927,1.16,5730,-39.35,20230119,3435,1.16,20230927,5730,-39.35,20230119,3435,1.16,20230927,1.40,N,376290,500,88 억,,12310549,N,N,0,N,00,N
20230927,121152,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3480,15,2,0.43,8220635,2381,37.21,3465,3480,3435,4500,2430,3465,3452.60,69.72,0,-570,3505,3485,3460,3440,3415,3495,3450,88,1035,500,2490,5,1,17657500,614,16.11,0.61,12,0.01,216.00,5729.00,5730,20230119,-39.27,3435,20230927,1.31,5730,-39.27,20230119,3435,1.31,20230927,5730,-39.27,20230119,3435,1.31,20230927,1.40,N,376290,500,88 억,,12310549,N,N,0,N,00,N
20230927,111204,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3435,-30,5,-0.87,5263750,1527,23.87,3465,3465,3435,4500,2430,3465,3447.12,69.72,0,-207,3505,3485,3460,3440,3415,3495,3450,88,1035,500,2490,5,1,17657500,607,15.90,0.60,12,0.01,216.00,5729.00,5730,20230119,-40.05,3435,20230927,0.00,5730,-40.05,20230119,3435,0.00,20230927,5730,-40.05,20230119,3435,0.00,20230927,1.40,N,376290,500,88 억,,12310549,N,N,0,N,00,N
20230927,101157,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3455,-10,5,-0.29,4494235,1304,20.38,3465,3465,3435,4500,2430,3465,3446.50,69.72,0,-119,3505,3485,3460,3440,3415,3495,3450,88,1035,500,2490,5,1,17657500,610,16.00,0.60,12,0.01,216.00,5729.00,5730,20230119,-39.70,3435,20230927,0.58,5730,-39.70,20230119,3435,0.58,20230927,5730,-39.70,20230119,3435,0.58,20230927,1.40,N,376290,500,88 억,,12310549,N,N,0,N,00,N
20230927,091217,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3465,0,3,0.00,72765,21,0.33,3465,3465,3465,4500,2430,3465,3465.00,69.72,0,0,3505,3485,3460,3440,3415,3495,3450,88,1035,500,2490,5,1,17657500,612,16.04,0.60,12,0.00,216.00,5729.00,5730,20230119,-39.53,3435,20230925,0.87,5730,-39.53,20230119,3435,0.87,20230925,5730,-39.53,20230119,3435,0.87,20230925,1.40,N,376290,500,88 억,,12310549,N,N,0,N,00,N
20230926,161155,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3465,0,3,0.00,22078660,6398,44.81,3435,3480,3435,4500,2430,3465,3450.87,69.72,0,-865,3545,3505,3470,3430,3395,3525,3450,88,1035,500,2490,5,1,17657500,612,16.04,0.60,12,0.04,216.00,5729.00,5730,20230119,-39.53,3435,20230926,0.87,5730,-39.53,20230119,3435,0.87,20230926,5730,-39.53,20230119,3435,0.87,20230926,1.41,N,376290,500,88 억,,12311414,N,N,0,N,00,N
20230926,151154,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3455,-10,5,-0.29,17018125,4930,34.53,3435,3480,3435,4500,2430,3465,3451.95,69.72,0,-865,3545,3505,3470,3430,3395,3525,3450,88,1035,500,2490,5,1,17657500,610,16.00,0.60,12,0.03,216.00,5729.00,5730,20230119,-39.70,3435,20230926,0.58,5730,-39.70,20230119,3435,0.58,20230926,5730,-39.70,20230119,3435,0.58,20230926,1.41,N,376290,500,88 억,,12311414,N,N,0,N,00,N
20230926,141145,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3455,-10,5,-0.29,14647655,4243,29.72,3435,3480,3435,4500,2430,3465,3452.19,69.72,0,-597,3545,3505,3470,3430,3395,3525,3450,88,1035,500,2490,5,1,17657500,610,16.00,0.60,12,0.02,216.00,5729.00,5730,20230119,-39.70,3435,20230926,0.58,5730,-39.70,20230119,3435,0.58,20230926,5730,-39.70,20230119,3435,0.58,20230926,1.41,N,376290,500,88 억,,12311414,N,N,0,N,00,N
20230926,131149,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3455,-10,5,-0.29,11955665,3462,24.25,3435,3480,3435,4500,2430,3465,3453.40,69.72,0,-554,3545,3505,3470,3430,3395,3525,3450,88,1035,500,2490,5,1,17657500,610,16.00,0.60,12,0.02,216.00,5729.00,5730,20230119,-39.70,3435,20230926,0.58,5730,-39.70,20230119,3435,0.58,20230926,5730,-39.70,20230119,3435,0.58,20230926,1.41,N,376290,500,88 억,,12311414,N,N,0,N,00,N
20230926,121157,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3460,-5,5,-0.14,10108050,2928,20.51,3435,3480,3435,4500,2430,3465,3452.20,69.72,0,-495,3545,3505,3470,3430,3395,3525,3450,88,1035,500,2490,5,1,17657500,611,16.02,0.60,12,0.02,216.00,5729.00,5730,20230119,-39.62,3435,20230926,0.73,5730,-39.62,20230119,3435,0.73,20230926,5730,-39.62,20230119,3435,0.73,20230926,1.41,N,376290,500,88 억,,12311414,N,N,0,N,00,N
20230926,111148,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3460,-5,5,-0.14,9862590,2857,20.01,3435,3480,3435,4500,2430,3465,3452.08,69.72,0,-495,3545,3505,3470,3430,3395,3525,3450,88,1035,500,2490,5,1,17657500,611,16.02,0.60,12,0.02,216.00,5729.00,5730,20230119,-39.62,3435,20230926,0.73,5730,-39.62,20230119,3435,0.73,20230926,5730,-39.62,20230119,3435,0.73,20230926,1.41,N,376290,500,88 억,,12311414,N,N,0,N,00,N
20230926,101151,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3445,-20,5,-0.58,6625705,1922,13.46,3435,3465,3435,4500,2430,3465,3447.30,69.72,0,-160,3545,3505,3470,3430,3395,3525,3450,88,1035,500,2490,5,1,17657500,608,15.95,0.60,12,0.01,216.00,5729.00,5730,20230119,-39.88,3435,20230926,0.29,5730,-39.88,20230119,3435,0.29,20230926,5730,-39.88,20230119,3435,0.29,20230926,1.41,N,376290,500,88 억,,12311414,N,N,0,N,00,N
20230926,091152,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3460,-5,5,-0.14,2514470,732,5.13,3435,3460,3435,4500,2430,3465,3435.07,69.72,0,-2,3545,3505,3470,3430,3395,3525,3450,88,1035,500,2490,5,1,17657500,611,16.02,0.60,12,0.00,216.00,5729.00,5730,20230119,-39.62,3435,20230926,0.73,5730,-39.62,20230119,3435,0.73,20230926,5730,-39.62,20230119,3435,0.73,20230926,1.41,N,376290,500,88 억,,12311414,N,N,0,N,00,N
20230925,161155,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3465,-65,5,-1.84,49374570,14268,88.95,3460,3510,3435,4585,2475,3530,3460.51,69.73,0,-479,3656,3592,3536,3472,3416,3625,3505,88,1055,500,2540,5,1,17657500,612,16.04,0.60,12,0.08,216.00,5729.00,5730,20230119,-39.53,3435,20230925,0.87,5730,-39.53,20230119,3435,0.87,20230925,5730,-39.53,20230119,3435,0.87,20230925,1.41,N,376290,500,88 억,,12311894,N,Y,0,N,00,N
20230925,151157,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3470,-60,5,-1.70,48400895,13987,87.20,3460,3510,3435,4585,2475,3530,3460.42,69.73,0,-479,3656,3592,3536,3472,3416,3625,3505,88,1055,500,2540,5,1,17657500,613,16.06,0.61,12,0.08,216.00,5729.00,5730,20230119,-39.44,3435,20230925,1.02,5730,-39.44,20230119,3435,1.02,20230925,5730,-39.44,20230119,3435,1.02,20230925,1.41,N,376290,500,88 억,,12311894,N,N,0,N,00,N
20230925,141139,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3475,-55,5,-1.56,45690400,13207,82.34,3460,3510,3435,4585,2475,3530,3459.56,69.73,0,-170,3656,3592,3536,3472,3416,3625,3505,88,1055,500,2540,5,1,17657500,614,16.09,0.61,12,0.07,216.00,5729.00,5730,20230119,-39.35,3435,20230925,1.16,5730,-39.35,20230119,3435,1.16,20230925,5730,-39.35,20230119,3435,1.16,20230925,1.41,N,376290,500,88 억,,12311894,N,N,0,N,00,N
20230925,131145,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3470,-60,5,-1.70,44004430,12722,79.31,3460,3510,3435,4585,2475,3530,3458.92,69.73,0,-30,3656,3592,3536,3472,3416,3625,3505,88,1055,500,2540,5,1,17657500,613,16.06,0.61,12,0.07,216.00,5729.00,5730,20230119,-39.44,3435,20230925,1.02,5730,-39.44,20230119,3435,1.02,20230925,5730,-39.44,20230119,3435,1.02,20230925,1.41,N,376290,500,88 억,,12311894,N,N,0,N,00,N
20230925,121150,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3460,-70,5,-1.98,42914850,12408,77.36,3460,3510,3435,4585,2475,3530,3458.64,69.73,0,-26,3656,3592,3536,3472,3416,3625,3505,88,1055,500,2540,5,1,17657500,611,16.02,0.60,12,0.07,216.00,5729.00,5730,20230119,-39.62,3435,20230925,0.73,5730,-39.62,20230119,3435,0.73,20230925,5730,-39.62,20230119,3435,0.73,20230925,1.41,N,376290,500,88 억,,12311894,N,N,0,N,00,N
20230925,111144,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3460,-70,5,-1.98,40589240,11737,73.17,3460,3510,3435,4585,2475,3530,3458.23,69.73,0,-149,3656,3592,3536,3472,3416,3625,3505,88,1055,500,2540,5,1,17657500,611,16.02,0.60,12,0.07,216.00,5729.00,5730,20230119,-39.62,3435,20230925,0.73,5730,-39.62,20230119,3435,0.73,20230925,5730,-39.62,20230119,3435,0.73,20230925,1.41,N,376290,500,88 억,,12311894,N,N,0,N,00,N
20230925,101147,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3445,-85,5,-2.41,22644570,6548,40.82,3460,3510,3435,4585,2475,3530,3458.24,69.73,0,-152,3656,3592,3536,3472,3416,3625,3505,88,1055,500,2540,5,1,17657500,608,15.95,0.60,12,0.04,216.00,5729.00,5730,20230119,-39.88,3435,20230925,0.29,5730,-39.88,20230119,3435,0.29,20230925,5730,-39.88,20230119,3435,0.29,20230925,1.41,N,376290,500,88 억,,12311894,N,N,0,N,00,N
20230925,091143,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3505,-25,5,-0.71,5557390,1606,10.01,3460,3505,3460,4585,2475,3530,3460.39,69.73,0,1,3656,3592,3536,3472,3416,3625,3505,88,1055,500,2540,5,1,17657500,619,16.23,0.61,12,0.01,216.00,5729.00,5730,20230119,-38.83,3460,20230925,1.30,5730,-38.83,20230119,3460,1.30,20230925,5730,-38.83,20230119,3460,1.30,20230925,1.41,N,376290,500,88 억,,12311894,N,N,0,N,00,N
20230922,161226,55,60.00,KOSDAQ,신저가,IT부품,N,N,N,Y,60,N,3530,-35,5,-0.98,56449935,16035,42.56,3490,3600,3480,4630,2500,3565,3520.41,69.73,0,-420,3775,3670,3585,3480,3395,3627,3437,88,1065,500,2560,5,1,17657500,623,16.34,0.62,12,0.09,216.00,5729.00,5730,20230119,-38.39,3480,20230922,1.44,5730,-38.39,20230119,3480,1.44,20230922,5730,-38.39,20230119,3480,1.44,20230922,1.42,N,376290,500,88 억,,12312315,N,N,0,N,00,N
20230922,151221,55,60.00,KOSDAQ,신저가,IT부품,N,N,N,Y,60,N,3530,-35,5,-0.98,56033395,15917,42.25,3490,3600,3480,4630,2500,3565,3520.35,69.73,0,-420,3775,3670,3585,3480,3395,3627,3437,88,1065,500,2560,5,1,17657500,623,16.34,0.62,12,0.09,216.00,5729.00,5730,20230119,-38.39,3480,20230922,1.44,5730,-38.39,20230119,3480,1.44,20230922,5730,-38.39,20230119,3480,1.44,20230922,1.42,N,376290,500,88 억,,12312315,N,N,0,N,00,N
20230922,141218,55,60.00,KOSDAQ,신저가,IT부품,N,N,N,Y,60,N,3535,-30,5,-0.84,52117575,14808,39.31,3490,3600,3480,4630,2500,3565,3519.56,69.73,0,-420,3775,3670,3585,3480,3395,3627,3437,88,1065,500,2560,5,1,17657500,624,16.37,0.62,12,0.08,216.00,5729.00,5730,20230119,-38.31,3480,20230922,1.58,5730,-38.31,20230119,3480,1.58,20230922,5730,-38.31,20230119,3480,1.58,20230922,1.42,N,376290,500,88 억,,12312315,N,N,0,N,00,N
20230922,131102,55,60.00,KOSDAQ,신저가,IT부품,N,N,N,Y,60,N,3555,-10,5,-0.28,44309615,12611,33.47,3490,3600,3480,4630,2500,3565,3513.57,69.73,0,-410,3775,3670,3585,3480,3395,3627,3437,88,1065,500,2560,5,1,17657500,628,16.46,0.62,12,0.07,216.00,5729.00,5730,20230119,-37.96,3480,20230922,2.16,5730,-37.96,20230119,3480,2.16,20230922,5730,-37.96,20230119,3480,2.16,20230922,1.42,N,376290,500,88 억,,12312315,N,N,0,N,00,N
20230922,121101,55,60.00,KOSDAQ,신저가,IT부품,N,N,N,Y,60,N,3570,5,2,0.14,42668395,12150,32.25,3490,3600,3480,4630,2500,3565,3511.80,69.73,0,-395,3775,3670,3585,3480,3395,3627,3437,88,1065,500,2560,5,1,17657500,630,16.53,0.62,12,0.07,216.00,5729.00,5730,20230119,-37.70,3480,20230922,2.59,5730,-37.70,20230119,3480,2.59,20230922,5730,-37.70,20230119,3480,2.59,20230922,1.42,N,376290,500,88 억,,12312315,N,N,0,N,00,N
20230922,111056,55,60.00,KOSDAQ,신저가,IT부품,N,N,N,Y,60,N,3530,-35,5,-0.98,40451455,11529,30.60,3490,3600,3480,4630,2500,3565,3508.67,69.73,0,-292,3775,3670,3585,3480,3395,3627,3437,88,1065,500,2560,5,1,17657500,623,16.34,0.62,12,0.07,216.00,5729.00,5730,20230119,-38.39,3480,20230922,1.44,5730,-38.39,20230119,3480,1.44,20230922,5730,-38.39,20230119,3480,1.44,20230922,1.42,N,376290,500,88 억,,12312315,N,N,0,N,00,N
20230922,101053,55,60.00,KOSDAQ,신저가,IT부품,N,N,N,Y,60,N,3490,-75,5,-2.10,26060710,7451,19.78,3490,3550,3490,4630,2500,3565,3497.61,69.73,0,-48,3775,3670,3585,3480,3395,3627,3437,88,1065,500,2560,5,1,17657500,616,16.16,0.61,12,0.04,216.00,5729.00,5730,20230119,-39.09,3490,20230922,0.00,5730,-39.09,20230119,3490,0.00,20230922,5730,-39.09,20230119,3490,0.00,20230922,1.42,N,376290,500,88 억,,12312315,N,N,0,N,00,N
20230922,091054,55,60.00,KOSDAQ,신저가,IT부품,N,N,N,Y,60,N,3535,-30,5,-0.84,6781535,1943,5.16,3490,3550,3490,4630,2500,3565,3490.24,69.73,0,-7,3775,3670,3585,3480,3395,3627,3437,88,1065,500,2560,5,1,17657500,624,16.37,0.62,12,0.01,216.00,5729.00,5730,20230119,-38.31,3490,20230922,1.29,5730,-38.31,20230119,3490,1.29,20230922,5730,-38.31,20230119,3490,1.29,20230922,1.42,N,376290,500,88 억,,12312315,N,N,0,N,00,N
20230921,161053,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3565,-65,5,-1.79,133618745,37546,181.13,3625,3690,3500,4715,2545,3630,3558.63,69.73,0,-787,3710,3670,3645,3605,3580,3657,3592,88,1085,500,2610,5,1,17657500,629,16.50,0.62,12,0.21,216.00,5729.00,5730,20230119,-37.78,3500,20230921,1.86,5730,-37.78,20230119,3500,1.86,20230921,5730,-37.78,20230119,3500,1.86,20230921,1.42,N,376290,500,88 억,,12312834,N,N,0,N,00,N
20230921,151043,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3560,-70,5,-1.93,127191935,35743,172.43,3625,3690,3500,4715,2545,3630,3558.51,69.73,0,-516,3710,3670,3645,3605,3580,3657,3592,88,1085,500,2610,5,1,17657500,629,16.48,0.62,12,0.20,216.00,5729.00,5730,20230119,-37.87,3500,20230921,1.71,5730,-37.87,20230119,3500,1.71,20230921,5730,-37.87,20230119,3500,1.71,20230921,1.42,N,376290,500,88 억,,12312834,N,N,0,N,00,N
20230921,141047,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3545,-85,5,-2.34,95532770,26755,129.07,3625,3690,3540,4715,2545,3630,3570.65,69.73,0,637,3710,3670,3645,3605,3580,3657,3592,88,1085,500,2610,5,1,17657500,626,16.41,0.62,12,0.15,216.00,5729.00,5730,20230119,-38.13,3540,20230921,0.14,5730,-38.13,20230119,3540,0.14,20230921,5730,-38.13,20230119,3540,0.14,20230921,1.42,N,376290,500,88 억,,12312834,N,N,0,N,00,N
20230921,131047,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3565,-65,5,-1.79,83139335,23264,112.23,3625,3690,3540,4715,2545,3630,3573.73,69.73,0,637,3710,3670,3645,3605,3580,3657,3592,88,1085,500,2610,5,1,17657500,629,16.50,0.62,12,0.13,216.00,5729.00,5730,20230119,-37.78,3540,20230921,0.71,5730,-37.78,20230119,3540,0.71,20230921,5730,-37.78,20230119,3540,0.71,20230921,1.42,N,376290,500,88 억,,12312834,N,N,0,N,00,N
20230921,121038,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3570,-60,5,-1.65,51157785,14265,68.82,3625,3690,3550,4715,2545,3630,3586.25,69.73,0,572,3710,3670,3645,3605,3580,3657,3592,88,1085,500,2610,5,1,17657500,630,16.53,0.62,12,0.08,216.00,5729.00,5730,20230119,-37.70,3550,20230921,0.56,5730,-37.70,20230119,3550,0.56,20230921,5730,-37.70,20230119,3550,0.56,20230921,1.42,N,376290,500,88 억,,12312834,N,N,0,N,00,N
20230921,111101,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3590,-40,5,-1.10,48937305,13644,65.82,3625,3690,3550,4715,2545,3630,3586.73,69.73,0,649,3710,3670,3645,3605,3580,3657,3592,88,1085,500,2610,5,1,17657500,634,16.62,0.63,12,0.08,216.00,5729.00,5730,20230119,-37.35,3550,20230921,1.13,5730,-37.35,20230119,3550,1.13,20230921,5730,-37.35,20230119,3550,1.13,20230921,1.42,N,376290,500,88 억,,12312834,N,N,0,N,00,N
20230921,101037,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3595,-35,5,-0.96,23946330,6649,32.08,3625,3690,3570,4715,2545,3630,3601.49,69.73,0,817,3710,3670,3645,3605,3580,3657,3592,88,1085,500,2610,5,1,17657500,635,16.64,0.63,12,0.04,216.00,5729.00,5730,20230119,-37.26,3570,20230921,0.70,5730,-37.26,20230119,3570,0.70,20230921,5730,-37.26,20230119,3570,0.70,20230921,1.42,N,376290,500,88 억,,12312834,N,N,0,N,00,N
20230921,091041,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3655,25,2,0.69,2736495,752,3.63,3625,3690,3625,4715,2545,3630,3638.96,69.73,0,-45,3710,3670,3645,3605,3580,3657,3592,88,1085,500,2610,5,1,17657500,645,16.92,0.64,12,0.00,216.00,5729.00,5730,20230119,-36.21,3600,20230817,1.53,5730,-36.21,20230119,3600,1.53,20230817,5730,-36.21,20230119,3600,1.53,20230817,1.42,N,376290,500,88 억,,12312834,N,N,0,N,00,N
20230920,161051,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3630,-10,5,-0.27,74080160,20312,209.66,3660,3685,3620,4730,2550,3640,3647.23,69.73,0,247,3693,3666,3643,3616,3593,3665,3615,88,1090,500,2620,5,1,17657500,641,16.81,0.63,12,0.12,216.00,5729.00,5730,20230119,-36.65,3600,20230817,0.83,5730,-36.65,20230119,3600,0.83,20230817,5730,-36.65,20230119,3600,0.83,20230817,1.43,N,376290,500,88 억,,12312567,N,N,0,N,00,N
20230920,151022,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3650,10,2,0.27,69764065,19123,197.39,3660,3685,3620,4730,2550,3640,3648.18,69.73,0,246,3693,3666,3643,3616,3593,3665,3615,88,1090,500,2620,5,1,17657500,644,16.90,0.64,12,0.11,216.00,5729.00,5730,20230119,-36.30,3600,20230817,1.39,5730,-36.30,20230119,3600,1.39,20230817,5730,-36.30,20230119,3600,1.39,20230817,1.43,N,376290,500,88 억,,12312567,N,N,0,N,00,N
20230920,141041,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3645,5,2,0.14,57477930,15741,162.48,3660,3685,3620,4730,2550,3640,3651.48,69.73,0,237,3693,3666,3643,3616,3593,3665,3615,88,1090,500,2620,5,1,17657500,644,16.88,0.64,12,0.09,216.00,5729.00,5730,20230119,-36.39,3600,20230817,1.25,5730,-36.39,20230119,3600,1.25,20230817,5730,-36.39,20230119,3600,1.25,20230817,1.43,N,376290,500,88 억,,12312567,N,N,0,N,00,N
20230920,131033,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3625,-15,5,-0.41,33784065,9259,95.57,3660,3675,3620,4730,2550,3640,3648.78,69.73,0,17,3693,3666,3643,3616,3593,3665,3615,88,1090,500,2620,5,1,17657500,640,16.78,0.63,12,0.05,216.00,5729.00,5730,20230119,-36.74,3600,20230817,0.69,5730,-36.74,20230119,3600,0.69,20230817,5730,-36.74,20230119,3600,0.69,20230817,1.43,N,376290,500,88 억,,12312567,N,N,0,N,00,N
20230920,121031,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3635,-5,5,-0.14,25532555,6986,72.11,3660,3675,3630,4730,2550,3640,3654.82,69.73,0,-1,3693,3666,3643,3616,3593,3665,3615,88,1090,500,2620,5,1,17657500,642,16.83,0.63,12,0.04,216.00,5729.00,5730,20230119,-36.56,3600,20230817,0.97,5730,-36.56,20230119,3600,0.97,20230817,5730,-36.56,20230119,3600,0.97,20230817,1.43,N,376290,500,88 억,,12312567,N,N,0,N,00,N
20230920,111039,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3650,10,2,0.27,25419840,6955,71.79,3660,3675,3630,4730,2550,3640,3654.90,69.73,0,-7,3693,3666,3643,3616,3593,3665,3615,88,1090,500,2620,5,1,17657500,644,16.90,0.64,12,0.04,216.00,5729.00,5730,20230119,-36.30,3600,20230817,1.39,5730,-36.30,20230119,3600,1.39,20230817,5730,-36.30,20230119,3600,1.39,20230817,1.43,N,376290,500,88 억,,12312567,N,N,0,N,00,N
20230920,101018,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3655,15,2,0.41,10372805,2832,29.23,3660,3675,3640,4730,2550,3640,3662.71,69.73,0,-23,3693,3666,3643,3616,3593,3665,3615,88,1090,500,2620,5,1,17657500,645,16.92,0.64,12,0.02,216.00,5729.00,5730,20230119,-36.21,3600,20230817,1.53,5730,-36.21,20230119,3600,1.53,20230817,5730,-36.21,20230119,3600,1.53,20230817,1.43,N,376290,500,88 억,,12312567,N,N,0,N,00,N
20230920,091030,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3670,30,2,0.82,1497890,408,4.21,3660,3675,3660,4730,2550,3640,3671.30,69.73,0,-22,3693,3666,3643,3616,3593,3665,3615,88,1090,500,2620,5,1,17657500,648,16.99,0.64,12,0.00,216.00,5729.00,5730,20230119,-35.95,3600,20230817,1.94,5730,-35.95,20230119,3600,1.94,20230817,5730,-35.95,20230119,3600,1.94,20230817,1.43,N,376290,500,88 억,,12312567,N,N,0,N,00,N
20230919,161026,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3640,-15,5,-0.41,35369560,9688,57.85,3640,3670,3620,4750,2560,3655,3650.74,69.73,0,-331,3718,3686,3653,3621,3588,3670,3605,88,1095,500,2630,5,1,17657500,643,16.85,0.64,12,0.05,216.00,5729.00,5730,20230119,-36.47,3600,20230817,1.11,5730,-36.47,20230119,3600,1.11,20230817,5730,-36.47,20230119,3600,1.11,20230817,1.43,N,376290,500,88 억,,12312898,N,N,0,N,00,N
20230919,151029,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3665,10,2,0.27,31477840,8620,51.47,3640,3670,3620,4750,2560,3655,3651.60,69.73,0,-331,3718,3686,3653,3621,3588,3670,3605,88,1095,500,2630,5,1,17657500,647,16.97,0.64,12,0.05,216.00,5729.00,5730,20230119,-36.04,3600,20230817,1.81,5730,-36.04,20230119,3600,1.81,20230817,5730,-36.04,20230119,3600,1.81,20230817,1.43,N,376290,500,88 억,,12312898,N,N,0,N,00,N
20230919,141032,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3655,0,3,0.00,31130505,8525,50.91,3640,3670,3620,4750,2560,3655,3651.55,69.73,0,-331,3718,3686,3653,3621,3588,3670,3605,88,1095,500,2630,5,1,17657500,645,16.92,0.64,12,0.05,216.00,5729.00,5730,20230119,-36.21,3600,20230817,1.53,5730,-36.21,20230119,3600,1.53,20230817,5730,-36.21,20230119,3600,1.53,20230817,1.43,N,376290,500,88 억,,12312898,N,N,0,N,00,N
20230919,131011,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3660,5,2,0.14,25713410,7045,42.07,3640,3670,3620,4750,2560,3655,3649.65,69.73,0,-321,3718,3686,3653,3621,3588,3670,3605,88,1095,500,2630,5,1,17657500,646,16.94,0.64,12,0.04,216.00,5729.00,5730,20230119,-36.13,3600,20230817,1.67,5730,-36.13,20230119,3600,1.67,20230817,5730,-36.13,20230119,3600,1.67,20230817,1.43,N,376290,500,88 억,,12312898,N,N,0,N,00,N
20230919,121027,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3655,0,3,0.00,20661645,5662,33.81,3640,3670,3620,4750,2560,3655,3648.84,69.73,0,-321,3718,3686,3653,3621,3588,3670,3605,88,1095,500,2630,5,1,17657500,645,16.92,0.64,12,0.03,216.00,5729.00,5730,20230119,-36.21,3600,20230817,1.53,5730,-36.21,20230119,3600,1.53,20230817,5730,-36.21,20230119,3600,1.53,20230817,1.43,N,376290,500,88 억,,12312898,N,N,0,N,00,N
20230919,111033,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3660,5,2,0.14,7004880,1920,11.47,3640,3670,3635,4750,2560,3655,3647.10,69.73,0,-178,3718,3686,3653,3621,3588,3670,3605,88,1095,500,2630,5,1,17657500,646,16.94,0.64,12,0.01,216.00,5729.00,5730,20230119,-36.13,3600,20230817,1.67,5730,-36.13,20230119,3600,1.67,20230817,5730,-36.13,20230119,3600,1.67,20230817,1.43,N,376290,500,88 억,,12312898,N,N,0,N,00,N
20230919,101025,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3655,0,3,0.00,3543650,971,5.80,3640,3655,3640,4750,2560,3655,3646.90,69.73,0,-59,3718,3686,3653,3621,3588,3670,3605,88,1095,500,2630,5,1,17657500,645,16.92,0.64,12,0.01,216.00,5729.00,5730,20230119,-36.21,3600,20230817,1.53,5730,-36.21,20230119,3600,1.53,20230817,5730,-36.21,20230119,3600,1.53,20230817,1.43,N,376290,500,88 억,,12312898,N,N,0,N,00,N
20230919,091023,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3655,0,3,0.00,2061445,565,3.37,3640,3655,3640,4750,2560,3655,3640.76,69.73,0,0,3718,3686,3653,3621,3588,3670,3605,88,1095,500,2630,5,1,17657500,645,16.92,0.64,12,0.00,216.00,5729.00,5730,20230119,-36.21,3600,20230817,1.53,5730,-36.21,20230119,3600,1.53,20230817,5730,-36.21,20230119,3600,1.53,20230817,1.43,N,376290,500,88 억,,12312898,N,N,0,N,00,N
20230918,161028,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3655,-5,5,-0.14,60678640,16691,222.52,3660,3685,3620,4755,2565,3660,3635.36,69.73,0,53,3703,3681,3668,3646,3633,3675,3640,88,1095,500,2630,5,1,17657500,645,16.92,0.64,12,0.09,216.00,5729.00,5730,20230119,-36.21,3600,20230817,1.53,5730,-36.21,20230119,3600,1.53,20230817,5730,-36.21,20230119,3600,1.53,20230817,1.42,N,376290,500,88 억,,12312845,N,N,0,N,00,N
20230918,151025,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3630,-30,5,-0.82,59169870,16278,217.01,3660,3685,3620,4755,2565,3660,3634.96,69.73,0,57,3703,3681,3668,3646,3633,3675,3640,88,1095,500,2630,5,1,17657500,641,16.81,0.63,12,0.09,216.00,5729.00,5730,20230119,-36.65,3600,20230817,0.83,5730,-36.65,20230119,3600,0.83,20230817,5730,-36.65,20230119,3600,0.83,20230817,1.42,N,376290,500,88 억,,12312845,N,N,0,N,00,N
20230918,141050,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3650,-10,5,-0.27,56340310,15498,206.61,3660,3685,3620,4755,2565,3660,3635.33,69.73,0,41,3703,3681,3668,3646,3633,3675,3640,88,1095,500,2630,5,1,17657500,644,16.90,0.64,12,0.09,216.00,5729.00,5730,20230119,-36.30,3600,20230817,1.39,5730,-36.30,20230119,3600,1.39,20230817,5730,-36.30,20230119,3600,1.39,20230817,1.42,N,376290,500,88 억,,12312845,N,N,0,N,00,N
20230918,131022,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3655,-5,5,-0.14,32436665,8907,118.74,3660,3685,3630,4755,2565,3660,3641.70,69.73,0,41,3703,3681,3668,3646,3633,3675,3640,88,1095,500,2630,5,1,17657500,645,16.92,0.64,12,0.05,216.00,5729.00,5730,20230119,-36.21,3600,20230817,1.53,5730,-36.21,20230119,3600,1.53,20230817,5730,-36.21,20230119,3600,1.53,20230817,1.42,N,376290,500,88 억,,12312845,N,N,0,N,00,N
20230918,121033,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3635,-25,5,-0.68,26160190,7182,95.75,3660,3685,3630,4755,2565,3660,3642.47,69.73,0,41,3703,3681,3668,3646,3633,3675,3640,88,1095,500,2630,5,1,17657500,642,16.83,0.63,12,0.04,216.00,5729.00,5730,20230119,-36.56,3600,20230817,0.97,5730,-36.56,20230119,3600,0.97,20230817,5730,-36.56,20230119,3600,0.97,20230817,1.42,N,376290,500,88 억,,12312845,N,N,0,N,00,N
20230918,111012,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3640,-20,5,-0.55,11933630,3269,43.58,3660,3685,3640,4755,2565,3660,3650.54,69.73,0,41,3703,3681,3668,3646,3633,3675,3640,88,1095,500,2630,5,1,17657500,643,16.85,0.64,12,0.02,216.00,5729.00,5730,20230119,-36.47,3600,20230817,1.11,5730,-36.47,20230119,3600,1.11,20230817,5730,-36.47,20230119,3600,1.11,20230817,1.42,N,376290,500,88 억,,12312845,N,N,0,N,00,N
20230918,101007,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3660,0,3,0.00,6687505,1830,24.40,3660,3685,3650,4755,2565,3660,3654.37,69.73,0,16,3703,3681,3668,3646,3633,3675,3640,88,1095,500,2630,5,1,17657500,646,16.94,0.64,12,0.01,216.00,5729.00,5730,20230119,-36.13,3600,20230817,1.67,5730,-36.13,20230119,3600,1.67,20230817,5730,-36.13,20230119,3600,1.67,20230817,1.42,N,376290,500,88 억,,12312845,N,N,0,N,00,N
20230918,091013,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3650,-10,5,-0.27,526810,144,1.92,3660,3660,3650,4755,2565,3660,3658.40,69.73,0,19,3703,3681,3668,3646,3633,3675,3640,88,1095,500,2630,5,1,17657500,644,16.90,0.64,12,0.00,216.00,5729.00,5730,20230119,-36.30,3600,20230817,1.39,5730,-36.30,20230119,3600,1.39,20230817,5730,-36.30,20230119,3600,1.39,20230817,1.42,N,376290,500,88 억,,12312845,N,N,0,N,00,N
20230915,161021,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3660,0,3,0.00,27423165,7478,42.47,3670,3690,3655,4755,2565,3660,3667.19,69.73,0,380,3726,3692,3646,3612,3566,3670,3590,88,1095,500,2630,5,1,17657500,646,16.94,0.64,12,0.04,216.00,5729.00,5730,20230119,-36.13,3600,20230817,1.67,5730,-36.13,20230119,3600,1.67,20230817,5730,-36.13,20230119,3600,1.67,20230817,1.42,N,376290,500,88 억,,12312465,N,N,0,N,00,N
20230915,151018,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3690,30,2,0.82,18288390,4985,28.31,3670,3690,3660,4755,2565,3660,3668.68,69.73,0,380,3726,3692,3646,3612,3566,3670,3590,88,1095,500,2630,5,1,17657500,652,17.08,0.64,12,0.03,216.00,5729.00,5730,20230119,-35.60,3600,20230817,2.50,5730,-35.60,20230119,3600,2.50,20230817,5730,-35.60,20230119,3600,2.50,20230817,1.42,N,376290,500,88 억,,12312465,N,N,0,N,00,N
20230915,141023,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3665,5,2,0.14,16621115,4531,25.73,3670,3690,3660,4755,2565,3660,3668.31,69.73,0,380,3726,3692,3646,3612,3566,3670,3590,88,1095,500,2630,5,1,17657500,647,16.97,0.64,12,0.03,216.00,5729.00,5730,20230119,-36.04,3600,20230817,1.81,5730,-36.04,20230119,3600,1.81,20230817,5730,-36.04,20230119,3600,1.81,20230817,1.42,N,376290,500,88 억,,12312465,N,N,0,N,00,N
20230915,131010,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3660,0,3,0.00,13162040,3586,20.37,3670,3690,3660,4755,2565,3660,3670.40,69.73,0,310,3726,3692,3646,3612,3566,3670,3590,88,1095,500,2630,5,1,17657500,646,16.94,0.64,12,0.02,216.00,5729.00,5730,20230119,-36.13,3600,20230817,1.67,5730,-36.13,20230119,3600,1.67,20230817,5730,-36.13,20230119,3600,1.67,20230817,1.42,N,376290,500,88 억,,12312465,N,N,0,N,00,N
20230915,121016,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3670,10,2,0.27,9184865,2501,14.20,3670,3690,3660,4755,2565,3660,3672.48,69.73,0,206,3726,3692,3646,3612,3566,3670,3590,88,1095,500,2630,5,1,17657500,648,16.99,0.64,12,0.01,216.00,5729.00,5730,20230119,-35.95,3600,20230817,1.94,5730,-35.95,20230119,3600,1.94,20230817,5730,-35.95,20230119,3600,1.94,20230817,1.42,N,376290,500,88 억,,12312465,N,N,0,N,00,N
20230915,111026,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3670,10,2,0.27,6317500,1718,9.76,3670,3690,3660,4755,2565,3660,3677.24,69.73,0,112,3726,3692,3646,3612,3566,3670,3590,88,1095,500,2630,5,1,17657500,648,16.99,0.64,12,0.01,216.00,5729.00,5730,20230119,-35.95,3600,20230817,1.94,5730,-35.95,20230119,3600,1.94,20230817,5730,-35.95,20230119,3600,1.94,20230817,1.42,N,376290,500,88 억,,12312465,N,N,0,N,00,N
20230915,101024,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3685,25,2,0.68,2169475,590,3.35,3670,3690,3665,4755,2565,3660,3677.08,69.73,0,31,3726,3692,3646,3612,3566,3670,3590,88,1095,500,2630,5,1,17657500,651,17.06,0.64,12,0.00,216.00,5729.00,5730,20230119,-35.69,3600,20230817,2.36,5730,-35.69,20230119,3600,2.36,20230817,5730,-35.69,20230119,3600,2.36,20230817,1.42,N,376290,500,88 억,,12312465,N,N,0,N,00,N
20230915,091011,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3665,5,2,0.14,190590,52,0.30,3670,3670,3665,4755,2565,3660,3665.19,69.73,0,0,3726,3692,3646,3612,3566,3670,3590,88,1095,500,2630,5,1,17657500,647,16.97,0.64,12,0.00,216.00,5729.00,5730,20230119,-36.04,3600,20230817,1.81,5730,-36.04,20230119,3600,1.81,20230817,5730,-36.04,20230119,3600,1.81,20230817,1.42,N,376290,500,88 억,,12312465,N,N,0,N,00,N
20230914,161024,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3660,10,2,0.27,61322535,16877,88.60,3670,3680,3600,4745,2555,3650,3633.28,69.73,0,176,3743,3696,3668,3621,3593,3682,3607,88,1095,500,2620,5,1,17657500,646,16.94,0.64,12,0.10,216.00,5729.00,5730,20230119,-36.13,3600,20230914,1.67,5730,-36.13,20230119,3600,1.67,20230914,5730,-36.13,20230119,3600,1.67,20230914,1.42,N,376290,500,88 억,,12312289,N,N,0,N,00,N
20230914,150949,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3660,10,2,0.27,59635290,16416,86.18,3670,3680,3600,4745,2555,3650,3632.75,69.73,0,175,3743,3696,3668,3621,3593,3682,3607,88,1095,500,2620,5,1,17657500,646,16.94,0.64,12,0.09,216.00,5729.00,5730,20230119,-36.13,3600,20230914,1.67,5730,-36.13,20230119,3600,1.67,20230914,5730,-36.13,20230119,3600,1.67,20230914,1.42,N,376290,500,88 억,,12312289,N,N,0,N,00,N
20230914,141017,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3650,0,3,0.00,58514535,16109,84.57,3670,3680,3600,4745,2555,3650,3632.41,69.73,0,340,3743,3696,3668,3621,3593,3682,3607,88,1095,500,2620,5,1,17657500,644,16.90,0.64,12,0.09,216.00,5729.00,5730,20230119,-36.30,3600,20230914,1.39,5730,-36.30,20230119,3600,1.39,20230914,5730,-36.30,20230119,3600,1.39,20230914,1.42,N,376290,500,88 억,,12312289,N,N,0,N,00,N
20230914,130955,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3630,-20,5,-0.55,57189290,15745,82.66,3670,3680,3600,4745,2555,3650,3632.22,69.73,0,397,3743,3696,3668,3621,3593,3682,3607,88,1095,500,2620,5,1,17657500,641,16.81,0.63,12,0.09,216.00,5729.00,5730,20230119,-36.65,3600,20230914,0.83,5730,-36.65,20230119,3600,0.83,20230914,5730,-36.65,20230119,3600,0.83,20230914,1.42,N,376290,500,88 억,,12312289,N,N,0,N,00,N
20230914,121004,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,3625,-25,5,-0.68,55759110,15351,80.59,3670,3680,3600,4745,2555,3650,3632.28,69.73,0,783,3743,3696,3668,3621,3593,3682,3607,88,1095,500,2620,5,1,17657500,640,16.78,0.63,12,0.09,216.00,5729.00,5730,20230119,-36.74,3600,20230914,0.69,5730,-36.74,20230119,3600,0.69,20230914,5730,-36.74,20230119,3600,0.69,20230914,1.42,N,376290,500,88 억,,12312289,N,N,0,N,00,N
20230914,110956,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3675,25,2,0.68,26537965,7258,38.10,3670,3680,3635,4745,2555,3650,3656.37,69.73,0,22,3743,3696,3668,3621,3593,3682,3607,88,1095,500,2620,5,1,17657500,649,17.01,0.64,12,0.04,216.00,5729.00,5730,20230119,-35.86,3600,20230817,2.08,5730,-35.86,20230119,3600,2.08,20230817,5730,-35.86,20230119,3600,2.08,20230817,1.42,N,376290,500,88 억,,12312289,N,N,0,N,00,N
20230914,100949,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3675,25,2,0.68,10937930,2987,15.68,3670,3675,3650,4745,2555,3650,3661.84,69.73,0,-19,3743,3696,3668,3621,3593,3682,3607,88,1095,500,2620,5,1,17657500,649,17.01,0.64,12,0.02,216.00,5729.00,5730,20230119,-35.86,3600,20230817,2.08,5730,-35.86,20230119,3600,2.08,20230817,5730,-35.86,20230119,3600,2.08,20230817,1.42,N,376290,500,88 억,,12312289,N,N,0,N,00,N
20230914,091008,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3655,5,2,0.14,5260885,1441,7.56,3670,3670,3650,4745,2555,3650,3650.86,69.73,0,-4,3743,3696,3668,3621,3593,3682,3607,88,1095,500,2620,5,1,17657500,645,16.92,0.64,12,0.01,216.00,5729.00,5730,20230119,-36.21,3600,20230817,1.53,5730,-36.21,20230119,3600,1.53,20230817,5730,-36.21,20230119,3600,1.53,20230817,1.42,N,376290,500,88 억,,12312289,N,N,0,N,00,N
20230913,161012,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3650,-80,5,-2.14,69714195,19039,186.47,3660,3715,3640,4845,2615,3730,3661.65,69.73,0,-88,3766,3747,3716,3697,3666,3757,3707,88,1115,500,2680,5,1,17657500,644,16.90,0.64,12,0.11,216.00,5729.00,5730,20230119,-36.30,3600,20230817,1.39,5730,-36.30,20230119,3600,1.39,20230817,5730,-36.30,20230119,3600,1.39,20230817,1.46,N,376290,500,88 억,,12312378,N,N,0,N,00,N
20230913,151004,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3660,-70,5,-1.88,64680345,17660,172.97,3660,3715,3640,4845,2615,3730,3662.53,69.73,0,492,3766,3747,3716,3697,3666,3757,3707,88,1115,500,2680,5,1,17657500,646,16.94,0.64,12,0.10,216.00,5729.00,5730,20230119,-36.13,3600,20230817,1.67,5730,-36.13,20230119,3600,1.67,20230817,5730,-36.13,20230119,3600,1.67,20230817,1.46,N,376290,500,88 억,,12312378,N,N,0,N,00,N
20230913,141011,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3660,-70,5,-1.88,60645640,16555,162.14,3660,3715,3640,4845,2615,3730,3663.28,69.73,0,506,3766,3747,3716,3697,3666,3757,3707,88,1115,500,2680,5,1,17657500,646,16.94,0.64,12,0.09,216.00,5729.00,5730,20230119,-36.13,3600,20230817,1.67,5730,-36.13,20230119,3600,1.67,20230817,5730,-36.13,20230119,3600,1.67,20230817,1.46,N,376290,500,88 억,,12312378,N,N,0,N,00,N
20230913,130942,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3660,-70,5,-1.88,58061625,15848,155.22,3660,3715,3640,4845,2615,3730,3663.66,69.73,0,560,3766,3747,3716,3697,3666,3757,3707,88,1115,500,2680,5,1,17657500,646,16.94,0.64,12,0.09,216.00,5729.00,5730,20230119,-36.13,3600,20230817,1.67,5730,-36.13,20230119,3600,1.67,20230817,5730,-36.13,20230119,3600,1.67,20230817,1.46,N,376290,500,88 억,,12312378,N,N,0,N,00,N
20230913,121009,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3680,-50,5,-1.34,51749890,14122,138.32,3660,3715,3640,4845,2615,3730,3664.49,69.73,0,560,3766,3747,3716,3697,3666,3757,3707,88,1115,500,2680,5,1,17657500,650,17.04,0.64,12,0.08,216.00,5729.00,5730,20230119,-35.78,3600,20230817,2.22,5730,-35.78,20230119,3600,2.22,20230817,5730,-35.78,20230119,3600,2.22,20230817,1.46,N,376290,500,88 억,,12312378,N,N,0,N,00,N
20230913,111007,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3660,-70,5,-1.88,51400955,14027,137.38,3660,3715,3640,4845,2615,3730,3664.43,69.73,0,560,3766,3747,3716,3697,3666,3757,3707,88,1115,500,2680,5,1,17657500,646,16.94,0.64,12,0.08,216.00,5729.00,5730,20230119,-36.13,3600,20230817,1.67,5730,-36.13,20230119,3600,1.67,20230817,5730,-36.13,20230119,3600,1.67,20230817,1.46,N,376290,500,88 억,,12312378,N,N,0,N,00,N
20230913,100953,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3670,-60,5,-1.61,40177795,10980,107.54,3660,3715,3640,4845,2615,3730,3659.18,69.73,0,863,3766,3747,3716,3697,3666,3757,3707,88,1115,500,2680,5,1,17657500,648,16.99,0.64,12,0.06,216.00,5729.00,5730,20230119,-35.95,3600,20230817,1.94,5730,-35.95,20230119,3600,1.94,20230817,5730,-35.95,20230119,3600,1.94,20230817,1.46,N,376290,500,88 억,,12312378,N,N,0,N,00,N
20230913,090945,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3700,-30,5,-0.80,5322755,1454,14.24,3660,3700,3660,4845,2615,3730,3660.77,69.73,0,276,3766,3747,3716,3697,3666,3757,3707,88,1115,500,2680,5,1,17657500,653,17.13,0.65,12,0.01,216.00,5729.00,5730,20230119,-35.43,3600,20230817,2.78,5730,-35.43,20230119,3600,2.78,20230817,5730,-35.43,20230119,3600,2.78,20230817,1.46,N,376290,500,88 억,,12312378,N,N,0,N,00,N
20230912,160943,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3730,10,2,0.27,37762135,10210,58.06,3685,3735,3685,4835,2605,3720,3698.13,69.73,0,0,3816,3767,3731,3682,3646,3750,3665,88,1115,500,2670,5,1,17657500,659,17.27,0.65,12,0.06,216.00,5729.00,5730,20230119,-34.90,3600,20230817,3.61,5730,-34.90,20230119,3600,3.61,20230817,5730,-34.90,20230119,3600,3.61,20230817,1.46,N,376290,500,88 억,,12312378,N,N,0,N,00,N
20230912,150953,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3730,10,2,0.27,37198940,10059,57.20,3685,3735,3685,4835,2605,3720,3698.08,69.73,0,1,3816,3767,3731,3682,3646,3750,3665,88,1115,500,2670,5,1,17657500,659,17.27,0.65,12,0.06,216.00,5729.00,5730,20230119,-34.90,3600,20230817,3.61,5730,-34.90,20230119,3600,3.61,20230817,5730,-34.90,20230119,3600,3.61,20230817,1.46,N,376290,500,88 억,,12312378,N,N,0,N,00,N
20230912,140950,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3730,10,2,0.27,29571630,7996,45.47,3685,3735,3685,4835,2605,3720,3698.30,69.73,0,16,3816,3767,3731,3682,3646,3750,3665,88,1115,500,2670,5,1,17657500,659,17.27,0.65,12,0.05,216.00,5729.00,5730,20230119,-34.90,3600,20230817,3.61,5730,-34.90,20230119,3600,3.61,20230817,5730,-34.90,20230119,3600,3.61,20230817,1.46,N,376290,500,88 억,,12312378,N,N,0,N,00,N
20230912,130937,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3700,-20,5,-0.54,27921575,7553,42.95,3685,3735,3685,4835,2605,3720,3696.75,69.73,0,30,3816,3767,3731,3682,3646,3750,3665,88,1115,500,2670,5,1,17657500,653,17.13,0.65,12,0.04,216.00,5729.00,5730,20230119,-35.43,3600,20230817,2.78,5730,-35.43,20230119,3600,2.78,20230817,5730,-35.43,20230119,3600,2.78,20230817,1.46,N,376290,500,88 억,,12312378,N,N,0,N,00,N
20230912,120938,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3690,-30,5,-0.81,25142435,6800,38.67,3685,3735,3685,4835,2605,3720,3697.42,69.73,0,30,3816,3767,3731,3682,3646,3750,3665,88,1115,500,2670,5,1,17657500,652,17.08,0.64,12,0.04,216.00,5729.00,5730,20230119,-35.60,3600,20230817,2.50,5730,-35.60,20230119,3600,2.50,20230817,5730,-35.60,20230119,3600,2.50,20230817,1.46,N,376290,500,88 억,,12312378,N,N,0,N,00,N
20230912,110945,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3695,-25,5,-0.67,13315515,3596,20.45,3685,3735,3685,4835,2605,3720,3702.87,69.73,0,-1,3816,3767,3731,3682,3646,3750,3665,88,1115,500,2670,5,1,17657500,652,17.11,0.64,12,0.02,216.00,5729.00,5730,20230119,-35.51,3600,20230817,2.64,5730,-35.51,20230119,3600,2.64,20230817,5730,-35.51,20230119,3600,2.64,20230817,1.46,N,376290,500,88 억,,12312378,N,N,0,N,00,N
20230912,100934,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3720,0,3,0.00,6645455,1794,10.20,3685,3735,3685,4835,2605,3720,3704.27,69.73,0,-1,3816,3767,3731,3682,3646,3750,3665,88,1115,500,2670,5,1,17657500,657,17.22,0.65,12,0.01,216.00,5729.00,5730,20230119,-35.08,3600,20230817,3.33,5730,-35.08,20230119,3600,3.33,20230817,5730,-35.08,20230119,3600,3.33,20230817,1.46,N,376290,500,88 억,,12312378,N,N,0,N,00,N
20230912,090956,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3685,-35,5,-0.94,2379275,645,3.67,3685,3705,3685,4835,2605,3720,3688.80,69.73,0,0,3816,3767,3731,3682,3646,3750,3665,88,1115,500,2670,5,1,17657500,651,17.06,0.64,12,0.00,216.00,5729.00,5730,20230119,-35.69,3600,20230817,2.36,5730,-35.69,20230119,3600,2.36,20230817,5730,-35.69,20230119,3600,2.36,20230817,1.46,N,376290,500,88 억,,12312378,N,N,0,N,00,N
20230911,160937,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3720,-30,5,-0.80,65230975,17583,163.70,3780,3780,3695,4875,2625,3750,3709.89,69.73,0,-12,3800,3775,3735,3710,3670,3782,3717,88,1125,500,2700,5,1,17657500,657,17.22,0.65,12,0.10,216.00,5729.00,5730,20230119,-35.08,3600,20230817,3.33,5730,-35.08,20230119,3600,3.33,20230817,5730,-35.08,20230119,3600,3.33,20230817,1.51,N,376290,500,88 억,,12312390,N,N,0,N,00,N
20230911,150939,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3700,-50,5,-1.33,57967180,15618,145.41,3780,3780,3695,4875,2625,3750,3711.56,69.73,0,-12,3800,3775,3735,3710,3670,3782,3717,88,1125,500,2700,5,1,17657500,653,17.13,0.65,12,0.09,216.00,5729.00,5730,20230119,-35.43,3600,20230817,2.78,5730,-35.43,20230119,3600,2.78,20230817,5730,-35.43,20230119,3600,2.78,20230817,1.51,N,376290,500,88 억,,12312390,N,N,0,N,00,N
20230911,140949,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3700,-50,5,-1.33,46304530,12467,116.07,3780,3780,3695,4875,2625,3750,3714.17,69.73,0,3,3800,3775,3735,3710,3670,3782,3717,88,1125,500,2700,5,1,17657500,653,17.13,0.65,12,0.07,216.00,5729.00,5730,20230119,-35.43,3600,20230817,2.78,5730,-35.43,20230119,3600,2.78,20230817,5730,-35.43,20230119,3600,2.78,20230817,1.51,N,376290,500,88 억,,12312390,N,N,0,N,00,N
20230911,130922,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3700,-50,5,-1.33,32702515,8800,81.93,3780,3780,3695,4875,2625,3750,3716.19,69.73,0,-41,3800,3775,3735,3710,3670,3782,3717,88,1125,500,2700,5,1,17657500,653,17.13,0.65,12,0.05,216.00,5729.00,5730,20230119,-35.43,3600,20230817,2.78,5730,-35.43,20230119,3600,2.78,20230817,5730,-35.43,20230119,3600,2.78,20230817,1.51,N,376290,500,88 억,,12312390,N,N,0,N,00,N
20230911,120939,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3715,-35,5,-0.93,28445885,7650,71.22,3780,3780,3695,4875,2625,3750,3718.42,69.73,0,-48,3800,3775,3735,3710,3670,3782,3717,88,1125,500,2700,5,1,17657500,656,17.20,0.65,12,0.04,216.00,5729.00,5730,20230119,-35.17,3600,20230817,3.19,5730,-35.17,20230119,3600,3.19,20230817,5730,-35.17,20230119,3600,3.19,20230817,1.51,N,376290,500,88 억,,12312390,N,N,0,N,00,N
20230911,110920,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3720,-30,5,-0.80,25799945,6938,64.59,3780,3780,3695,4875,2625,3750,3718.64,69.73,0,-48,3800,3775,3735,3710,3670,3782,3717,88,1125,500,2700,5,1,17657500,657,17.22,0.65,12,0.04,216.00,5729.00,5730,20230119,-35.08,3600,20230817,3.33,5730,-35.08,20230119,3600,3.33,20230817,5730,-35.08,20230119,3600,3.33,20230817,1.51,N,376290,500,88 억,,12312390,N,N,0,N,00,N
20230911,100922,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3720,-30,5,-0.80,17581400,4729,44.03,3780,3780,3695,4875,2625,3750,3717.78,69.73,0,-94,3800,3775,3735,3710,3670,3782,3717,88,1125,500,2700,5,1,17657500,657,17.22,0.65,12,0.03,216.00,5729.00,5730,20230119,-35.08,3600,20230817,3.33,5730,-35.08,20230119,3600,3.33,20230817,5730,-35.08,20230119,3600,3.33,20230817,1.51,N,376290,500,88 억,,12312390,N,N,0,N,00,N
20230911,090919,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3735,-15,5,-0.40,7809175,2090,19.46,3780,3780,3730,4875,2625,3750,3736.45,69.73,0,13,3800,3775,3735,3710,3670,3782,3717,88,1125,500,2700,5,1,17657500,660,17.29,0.65,12,0.01,216.00,5729.00,5730,20230119,-34.82,3600,20230817,3.75,5730,-34.82,20230119,3600,3.75,20230817,5730,-34.82,20230119,3600,3.75,20230817,1.51,N,376290,500,88 억,,12312390,N,N,0,N,00,N
20230908,160943,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3750,10,2,0.27,40008390,10741,62.27,3750,3760,3695,4860,2620,3740,3724.83,69.73,0,-82,3880,3810,3775,3705,3670,3792,3687,88,1120,500,2690,5,1,17657500,662,17.36,0.65,12,0.06,216.00,5729.00,5730,20230119,-34.55,3600,20230817,4.17,5730,-34.55,20230119,3600,4.17,20230817,5730,-34.55,20230119,3600,4.17,20230817,1.52,N,376290,500,88 억,,12312472,N,N,0,N,00,N
20230908,150945,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3745,5,2,0.13,39922140,10718,62.14,3750,3760,3695,4860,2620,3740,3724.78,69.73,0,-82,3880,3810,3775,3705,3670,3792,3687,88,1120,500,2690,5,1,17657500,661,17.34,0.65,12,0.06,216.00,5729.00,5730,20230119,-34.64,3600,20230817,4.03,5730,-34.64,20230119,3600,4.03,20230817,5730,-34.64,20230119,3600,4.03,20230817,1.52,N,376290,500,88 억,,12312472,N,N,0,N,00,N
20230908,140933,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3715,-25,5,-0.67,38575505,10357,60.04,3750,3760,3695,4860,2620,3740,3724.58,69.73,0,-82,3880,3810,3775,3705,3670,3792,3687,88,1120,500,2690,5,1,17657500,656,17.20,0.65,12,0.06,216.00,5729.00,5730,20230119,-35.17,3600,20230817,3.19,5730,-35.17,20230119,3600,3.19,20230817,5730,-35.17,20230119,3600,3.19,20230817,1.52,N,376290,500,88 억,,12312472,N,N,0,N,00,N
20230908,130943,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3735,-5,5,-0.13,27728280,7446,43.17,3750,3760,3695,4860,2620,3740,3723.92,69.73,0,-78,3880,3810,3775,3705,3670,3792,3687,88,1120,500,2690,5,1,17657500,660,17.29,0.65,12,0.04,216.00,5729.00,5730,20230119,-34.82,3600,20230817,3.75,5730,-34.82,20230119,3600,3.75,20230817,5730,-34.82,20230119,3600,3.75,20230817,1.52,N,376290,500,88 억,,12312472,N,N,0,N,00,N
20230908,120955,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3730,-10,5,-0.27,22372765,6010,34.84,3750,3760,3695,4860,2620,3740,3722.59,69.73,0,-53,3880,3810,3775,3705,3670,3792,3687,88,1120,500,2690,5,1,17657500,659,17.27,0.65,12,0.03,216.00,5729.00,5730,20230119,-34.90,3600,20230817,3.61,5730,-34.90,20230119,3600,3.61,20230817,5730,-34.90,20230119,3600,3.61,20230817,1.52,N,376290,500,88 억,,12312472,N,N,0,N,00,N
20230908,110949,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3700,-40,5,-1.07,18932785,5082,29.46,3750,3760,3700,4860,2620,3740,3725.46,69.73,0,-11,3880,3810,3775,3705,3670,3792,3687,88,1120,500,2690,5,1,17657500,653,17.13,0.65,12,0.03,216.00,5729.00,5730,20230119,-35.43,3600,20230817,2.78,5730,-35.43,20230119,3600,2.78,20230817,5730,-35.43,20230119,3600,2.78,20230817,1.52,N,376290,500,88 억,,12312472,N,N,0,N,00,N
20230908,100941,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3705,-35,5,-0.94,12937285,3462,20.07,3750,3760,3700,4860,2620,3740,3736.94,69.73,0,-11,3880,3810,3775,3705,3670,3792,3687,88,1120,500,2690,5,1,17657500,654,17.15,0.65,12,0.02,216.00,5729.00,5730,20230119,-35.34,3600,20230817,2.92,5730,-35.34,20230119,3600,2.92,20230817,5730,-35.34,20230119,3600,2.92,20230817,1.52,N,376290,500,88 억,,12312472,N,N,0,N,00,N
20230908,090948,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3760,20,2,0.53,5118910,1365,7.91,3750,3760,3750,4860,2620,3740,3750.12,69.73,0,-10,3880,3810,3775,3705,3670,3792,3687,88,1120,500,2690,5,1,17657500,664,17.41,0.66,12,0.01,216.00,5729.00,5730,20230119,-34.38,3600,20230817,4.44,5730,-34.38,20230119,3600,4.44,20230817,5730,-34.38,20230119,3600,4.44,20230817,1.52,N,376290,500,88 억,,12312472,N,N,0,N,00,N
20230907,160930,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3740,-105,5,-2.73,65008525,17249,208.22,3840,3845,3740,4995,2695,3845,3768.83,69.73,0,-665,3898,3871,3838,3811,3778,3855,3795,88,1150,500,2760,5,1,17657500,660,17.31,0.65,12,0.10,216.00,5729.00,5730,20230119,-34.73,3600,20230817,3.89,5730,-34.73,20230119,3600,3.89,20230817,5730,-34.73,20230119,3600,3.89,20230817,1.49,N,376290,500,88 억,,12313137,N,N,0,N,00,N
20230907,150936,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3745,-100,5,-2.60,55767415,14780,178.42,3840,3845,3745,4995,2695,3845,3773.17,69.73,0,734,3898,3871,3838,3811,3778,3855,3795,88,1150,500,2760,5,1,17657500,661,17.34,0.65,12,0.08,216.00,5729.00,5730,20230119,-34.64,3600,20230817,4.03,5730,-34.64,20230119,3600,4.03,20230817,5730,-34.64,20230119,3600,4.03,20230817,1.49,N,376290,500,88 억,,12313137,N,N,0,N,00,N
20230907,140935,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3750,-95,5,-2.47,43288215,11453,138.25,3840,3845,3750,4995,2695,3845,3779.64,69.73,0,1004,3898,3871,3838,3811,3778,3855,3795,88,1150,500,2760,5,1,17657500,662,17.36,0.65,12,0.06,216.00,5729.00,5730,20230119,-34.55,3600,20230817,4.17,5730,-34.55,20230119,3600,4.17,20230817,5730,-34.55,20230119,3600,4.17,20230817,1.49,N,376290,500,88 억,,12313137,N,N,0,N,00,N
20230907,130929,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3795,-50,5,-1.30,21459455,5645,68.14,3840,3845,3780,4995,2695,3845,3801.50,69.73,0,-267,3898,3871,3838,3811,3778,3855,3795,88,1150,500,2760,5,1,17657500,670,17.57,0.66,12,0.03,216.00,5729.00,5730,20230119,-33.77,3600,20230817,5.42,5730,-33.77,20230119,3600,5.42,20230817,5730,-33.77,20230119,3600,5.42,20230817,1.49,N,376290,500,88 억,,12313137,N,N,0,N,00,N
20230907,120944,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3790,-55,5,-1.43,18164900,4776,57.65,3840,3845,3780,4995,2695,3845,3803.37,69.73,0,-267,3898,3871,3838,3811,3778,3855,3795,88,1150,500,2760,5,1,17657500,669,17.55,0.66,12,0.03,216.00,5729.00,5730,20230119,-33.86,3600,20230817,5.28,5730,-33.86,20230119,3600,5.28,20230817,5730,-33.86,20230119,3600,5.28,20230817,1.49,N,376290,500,88 억,,12313137,N,N,0,N,00,N
20230907,110933,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3825,-20,5,-0.52,16273065,4277,51.63,3840,3845,3780,4995,2695,3845,3804.78,69.73,0,-277,3898,3871,3838,3811,3778,3855,3795,88,1150,500,2760,5,1,17657500,675,17.71,0.67,12,0.02,216.00,5729.00,5730,20230119,-33.25,3600,20230817,6.25,5730,-33.25,20230119,3600,6.25,20230817,5730,-33.25,20230119,3600,6.25,20230817,1.49,N,376290,500,88 억,,12313137,N,N,0,N,00,N
20230907,100933,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3790,-55,5,-1.43,10495960,2760,33.32,3840,3845,3790,4995,2695,3845,3802.88,69.73,0,328,3898,3871,3838,3811,3778,3855,3795,88,1150,500,2760,5,1,17657500,669,17.55,0.66,12,0.02,216.00,5729.00,5730,20230119,-33.86,3600,20230817,5.28,5730,-33.86,20230119,3600,5.28,20230817,5730,-33.86,20230119,3600,5.28,20230817,1.49,N,376290,500,88 억,,12313137,N,N,0,N,00,N
20230907,090948,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3845,0,3,0.00,99945,26,0.31,3840,3845,3840,4995,2695,3845,3844.04,69.73,0,0,3898,3871,3838,3811,3778,3855,3795,88,1150,500,2760,5,1,17657500,679,17.80,0.67,12,0.00,216.00,5729.00,5730,20230119,-32.90,3600,20230817,6.81,5730,-32.90,20230119,3600,6.81,20230817,5730,-32.90,20230119,3600,6.81,20230817,1.49,N,376290,500,88 억,,12313137,N,N,0,N,00,N
20230906,160934,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3845,5,2,0.13,31569100,8244,68.44,3860,3865,3805,4990,2690,3840,3829.34,69.73,0,358,3950,3895,3820,3765,3690,3922,3792,88,1150,500,2760,5,1,17657500,679,17.80,0.67,12,0.05,216.00,5729.00,5730,20230119,-32.90,3600,20230817,6.81,5730,-32.90,20230119,3600,6.81,20230817,5730,-32.90,20230119,3600,6.81,20230817,1.49,N,376290,500,88 억,,12312779,N,N,0,N,00,N
20230906,150936,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3845,5,2,0.13,31365410,8191,68.00,3860,3865,3805,4990,2690,3840,3829.25,69.73,0,358,3950,3895,3820,3765,3690,3922,3792,88,1150,500,2760,5,1,17657500,679,17.80,0.67,12,0.05,216.00,5729.00,5730,20230119,-32.90,3600,20230817,6.81,5730,-32.90,20230119,3600,6.81,20230817,5730,-32.90,20230119,3600,6.81,20230817,1.49,N,376290,500,88 억,,12312779,N,N,0,N,00,N
20230906,140937,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3840,0,3,0.00,28389615,7416,61.57,3860,3865,3805,4990,2690,3840,3828.16,69.73,0,372,3950,3895,3820,3765,3690,3922,3792,88,1150,500,2760,5,1,17657500,678,17.78,0.67,12,0.04,216.00,5729.00,5730,20230119,-32.98,3600,20230817,6.67,5730,-32.98,20230119,3600,6.67,20230817,5730,-32.98,20230119,3600,6.67,20230817,1.49,N,376290,500,88 억,,12312779,N,N,0,N,00,N
20230906,130925,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3840,0,3,0.00,28266735,7384,61.30,3860,3865,3805,4990,2690,3840,3828.11,69.73,0,372,3950,3895,3820,3765,3690,3922,3792,88,1150,500,2760,5,1,17657500,678,17.78,0.67,12,0.04,216.00,5729.00,5730,20230119,-32.98,3600,20230817,6.67,5730,-32.98,20230119,3600,6.67,20230817,5730,-32.98,20230119,3600,6.67,20230817,1.49,N,376290,500,88 억,,12312779,N,N,0,N,00,N
20230906,120938,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3840,0,3,0.00,28140010,7351,61.03,3860,3865,3805,4990,2690,3840,3828.05,69.73,0,372,3950,3895,3820,3765,3690,3922,3792,88,1150,500,2760,5,1,17657500,678,17.78,0.67,12,0.04,216.00,5729.00,5730,20230119,-32.98,3600,20230817,6.67,5730,-32.98,20230119,3600,6.67,20230817,5730,-32.98,20230119,3600,6.67,20230817,1.49,N,376290,500,88 억,,12312779,N,N,0,N,00,N
20230906,110946,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3845,5,2,0.13,27698280,7236,60.07,3860,3865,3805,4990,2690,3840,3827.84,69.73,0,456,3950,3895,3820,3765,3690,3922,3792,88,1150,500,2760,5,1,17657500,679,17.80,0.67,12,0.04,216.00,5729.00,5730,20230119,-32.90,3600,20230817,6.81,5730,-32.90,20230119,3600,6.81,20230817,5730,-32.90,20230119,3600,6.81,20230817,1.49,N,376290,500,88 억,,12312779,N,N,0,N,00,N
20230906,100921,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3835,-5,5,-0.13,9553350,2487,20.65,3860,3865,3805,4990,2690,3840,3841.31,69.73,0,189,3950,3895,3820,3765,3690,3922,3792,88,1150,500,2760,5,1,17657500,677,17.75,0.67,12,0.01,216.00,5729.00,5730,20230119,-33.07,3600,20230817,6.53,5730,-33.07,20230119,3600,6.53,20230817,5730,-33.07,20230119,3600,6.53,20230817,1.49,N,376290,500,88 억,,12312779,N,N,0,N,00,N
20230906,090923,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3820,-20,5,-0.52,1107665,288,2.39,3860,3865,3820,4990,2690,3840,3846.06,69.73,0,0,3950,3895,3820,3765,3690,3922,3792,88,1150,500,2760,5,1,17657500,675,17.69,0.67,12,0.00,216.00,5729.00,5730,20230119,-33.33,3600,20230817,6.11,5730,-33.33,20230119,3600,6.11,20230817,5730,-33.33,20230119,3600,6.11,20230817,1.49,N,376290,500,88 억,,12312779,N,N,0,N,00,N
20230905,160922,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3840,95,2,2.54,45485180,11844,135.33,3765,3875,3745,4865,2625,3745,3840.36,69.73,0,-404,3871,3807,3776,3712,3681,3792,3697,88,1120,500,2690,5,1,17657500,678,17.78,0.67,12,0.07,216.00,5729.00,5730,20230119,-32.98,3600,20230817,6.67,5730,-32.98,20230119,3600,6.67,20230817,5730,-32.98,20230119,3600,6.67,20230817,1.49,N,376290,500,88 억,,12313183,N,N,0,N,00,N
20230905,150937,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3840,95,2,2.54,45035910,11727,133.99,3765,3875,3745,4865,2625,3745,3840.36,69.73,0,-404,3871,3807,3776,3712,3681,3792,3697,88,1120,500,2690,5,1,17657500,678,17.78,0.67,12,0.07,216.00,5729.00,5730,20230119,-32.98,3600,20230817,6.67,5730,-32.98,20230119,3600,6.67,20230817,5730,-32.98,20230119,3600,6.67,20230817,1.49,N,376290,500,88 억,,12313183,N,N,0,N,00,N
20230905,140934,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3825,80,2,2.14,41861315,10898,124.52,3765,3875,3745,4865,2625,3745,3841.19,69.73,0,-190,3871,3807,3776,3712,3681,3792,3697,88,1120,500,2690,5,1,17657500,675,17.71,0.67,12,0.06,216.00,5729.00,5730,20230119,-33.25,3600,20230817,6.25,5730,-33.25,20230119,3600,6.25,20230817,5730,-33.25,20230119,3600,6.25,20230817,1.49,N,376290,500,88 억,,12313183,N,N,0,N,00,N
20230905,130917,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3825,80,2,2.14,39541010,10293,117.61,3765,3875,3745,4865,2625,3745,3841.54,69.73,0,-197,3871,3807,3776,3712,3681,3792,3697,88,1120,500,2690,5,1,17657500,675,17.71,0.67,12,0.06,216.00,5729.00,5730,20230119,-33.25,3600,20230817,6.25,5730,-33.25,20230119,3600,6.25,20230817,5730,-33.25,20230119,3600,6.25,20230817,1.49,N,376290,500,88 억,,12313183,N,N,0,N,00,N
20230905,120918,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3840,95,2,2.54,39097485,10177,116.28,3765,3875,3745,4865,2625,3745,3841.75,69.73,0,-174,3871,3807,3776,3712,3681,3792,3697,88,1120,500,2690,5,1,17657500,678,17.78,0.67,12,0.06,216.00,5729.00,5730,20230119,-32.98,3600,20230817,6.67,5730,-32.98,20230119,3600,6.67,20230817,5730,-32.98,20230119,3600,6.67,20230817,1.49,N,376290,500,88 억,,12313183,N,N,0,N,00,N
20230905,110925,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3815,70,2,1.87,36061075,9384,107.22,3765,3875,3745,4865,2625,3745,3842.83,69.73,0,-174,3871,3807,3776,3712,3681,3792,3697,88,1120,500,2690,5,1,17657500,674,17.66,0.67,12,0.05,216.00,5729.00,5730,20230119,-33.42,3600,20230817,5.97,5730,-33.42,20230119,3600,5.97,20230817,5730,-33.42,20230119,3600,5.97,20230817,1.49,N,376290,500,88 억,,12313183,N,N,0,N,00,N
20230905,100913,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3815,70,2,1.87,4374215,1152,13.16,3765,3815,3745,4865,2625,3745,3797.06,69.73,0,-28,3871,3807,3776,3712,3681,3792,3697,88,1120,500,2690,5,1,17657500,674,17.66,0.67,12,0.01,216.00,5729.00,5730,20230119,-33.42,3600,20230817,5.97,5730,-33.42,20230119,3600,5.97,20230817,5730,-33.42,20230119,3600,5.97,20230817,1.49,N,376290,500,88 억,,12313183,N,N,0,N,00,N
20230905,090914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3795,50,2,1.34,196675,52,0.59,3765,3795,3765,4865,2625,3745,3782.21,69.73,0,-1,3871,3807,3776,3712,3681,3792,3697,88,1120,500,2690,5,1,17657500,670,17.57,0.66,12,0.00,216.00,5729.00,5730,20230119,-33.77,3600,20230817,5.42,5730,-33.77,20230119,3600,5.42,20230817,5730,-33.77,20230119,3600,5.42,20230817,1.49,N,376290,500,88 억,,12313183,N,N,0,N,00,N
20230904,160907,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3745,-25,5,-0.66,32978625,8752,61.77,3800,3840,3745,4900,2640,3770,3768.12,69.73,0,504,3893,3831,3783,3721,3673,3807,3697,88,1130,500,2710,5,1,17657500,661,17.34,0.65,12,0.05,216.00,5729.00,5730,20230119,-34.64,3600,20230817,4.03,5730,-34.64,20230119,3600,4.03,20230817,5730,-34.64,20230119,3600,4.03,20230817,1.49,N,376290,500,88 억,,12312679,N,N,0,N,00,N
20230904,150854,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3750,-20,5,-0.53,28288190,7500,52.93,3800,3840,3745,4900,2640,3770,3771.76,69.73,0,1539,3893,3831,3783,3721,3673,3807,3697,88,1130,500,2710,5,1,17657500,662,17.36,0.65,12,0.04,216.00,5729.00,5730,20230119,-34.55,3600,20230817,4.17,5730,-34.55,20230119,3600,4.17,20230817,5730,-34.55,20230119,3600,4.17,20230817,1.49,N,376290,500,88 억,,12312679,N,N,0,N,00,N
20230904,140853,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3795,25,2,0.66,17764660,4699,33.16,3800,3840,3760,4900,2640,3770,3780.52,69.73,0,126,3893,3831,3783,3721,3673,3807,3697,88,1130,500,2710,5,1,17657500,670,17.57,0.66,12,0.03,216.00,5729.00,5730,20230119,-33.77,3600,20230817,5.42,5730,-33.77,20230119,3600,5.42,20230817,5730,-33.77,20230119,3600,5.42,20230817,1.49,N,376290,500,88 억,,12312679,N,N,0,N,00,N
20230904,130907,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3800,30,2,0.80,17589865,4653,32.84,3800,3840,3760,4900,2640,3770,3780.33,69.73,0,126,3893,3831,3783,3721,3673,3807,3697,88,1130,500,2710,5,1,17657500,671,17.59,0.66,12,0.03,216.00,5729.00,5730,20230119,-33.68,3600,20230817,5.56,5730,-33.68,20230119,3600,5.56,20230817,5730,-33.68,20230119,3600,5.56,20230817,1.49,N,376290,500,88 억,,12312679,N,N,0,N,00,N
20230904,120851,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3835,65,2,1.72,10050620,2654,18.73,3800,3840,3765,4900,2640,3770,3786.97,69.73,0,15,3893,3831,3783,3721,3673,3807,3697,88,1130,500,2710,5,1,17657500,677,17.75,0.67,12,0.02,216.00,5729.00,5730,20230119,-33.07,3600,20230817,6.53,5730,-33.07,20230119,3600,6.53,20230817,5730,-33.07,20230119,3600,6.53,20230817,1.49,N,376290,500,88 억,,12312679,N,N,0,N,00,N
20230904,110834,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3820,50,2,1.33,8008525,2121,14.97,3800,3820,3765,4900,2640,3770,3775.83,69.73,0,117,3893,3831,3783,3721,3673,3807,3697,88,1130,500,2710,5,1,17657500,675,17.69,0.67,12,0.01,216.00,5729.00,5730,20230119,-33.33,3600,20230817,6.11,5730,-33.33,20230119,3600,6.11,20230817,5730,-33.33,20230119,3600,6.11,20230817,1.49,N,376290,500,88 억,,12312679,N,N,0,N,00,N
20230904,100839,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3765,-5,5,-0.13,3004740,796,5.62,3800,3800,3765,4900,2640,3770,3774.80,69.73,0,-57,3893,3831,3783,3721,3673,3807,3697,88,1130,500,2710,5,1,17657500,665,17.43,0.66,12,0.00,216.00,5729.00,5730,20230119,-34.29,3600,20230817,4.58,5730,-34.29,20230119,3600,4.58,20230817,5730,-34.29,20230119,3600,4.58,20230817,1.49,N,376290,500,88 억,,12312679,N,N,0,N,00,N
20230904,090851,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3775,5,2,0.13,511575,135,0.95,3800,3800,3770,4900,2640,3770,3789.44,69.73,0,-47,3893,3831,3783,3721,3673,3807,3697,88,1130,500,2710,5,1,17657500,667,17.48,0.66,12,0.00,216.00,5729.00,5730,20230119,-34.12,3600,20230817,4.86,5730,-34.12,20230119,3600,4.86,20230817,5730,-34.12,20230119,3600,4.86,20230817,1.49,N,376290,500,88 억,,12312679,N,N,0,N,00,N
20230901,160844,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3770,-60,5,-1.57,53649250,14169,183.11,3830,3845,3735,4975,2685,3830,3786.38,69.74,0,-888,3893,3861,3808,3776,3723,3877,3792,88,1145,500,2750,5,1,17657500,666,17.45,0.66,12,0.08,216.00,5729.00,5730,20230119,-34.21,3600,20230817,4.72,5730,-34.21,20230119,3600,4.72,20230817,5730,-34.21,20230119,3600,4.72,20230817,1.49,N,376290,500,88 억,,12313568,N,N,0,N,00,N
20230901,150857,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3815,-15,5,-0.39,48479815,12798,165.39,3830,3845,3735,4975,2685,3830,3788.08,69.74,0,-888,3893,3861,3808,3776,3723,3877,3792,88,1145,500,2750,5,1,17657500,674,17.66,0.67,12,0.07,216.00,5729.00,5730,20230119,-33.42,3600,20230817,5.97,5730,-33.42,20230119,3600,5.97,20230817,5730,-33.42,20230119,3600,5.97,20230817,1.49,N,376290,500,88 억,,12313568,N,N,0,N,00,N
20230901,140857,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3805,-25,5,-0.65,42977750,11342,146.58,3830,3845,3735,4975,2685,3830,3789.26,69.74,0,-600,3893,3861,3808,3776,3723,3877,3792,88,1145,500,2750,5,1,17657500,672,17.62,0.66,12,0.06,216.00,5729.00,5730,20230119,-33.60,3600,20230817,5.69,5730,-33.60,20230119,3600,5.69,20230817,5730,-33.60,20230119,3600,5.69,20230817,1.49,N,376290,500,88 억,,12313568,N,N,0,N,00,N
20230901,130829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3795,-35,5,-0.91,39464635,10411,134.54,3830,3845,3735,4975,2685,3830,3790.67,69.74,0,-1019,3893,3861,3808,3776,3723,3877,3792,88,1145,500,2750,5,1,17657500,670,17.57,0.66,12,0.06,216.00,5729.00,5730,20230119,-33.77,3600,20230817,5.42,5730,-33.77,20230119,3600,5.42,20230817,5730,-33.77,20230119,3600,5.42,20230817,1.49,N,376290,500,88 억,,12313568,N,N,0,N,00,N
20230901,120841,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3825,-5,5,-0.13,25941155,6819,88.12,3830,3845,3735,4975,2685,3830,3804.25,69.74,0,-665,3893,3861,3808,3776,3723,3877,3792,88,1145,500,2750,5,1,17657500,675,17.71,0.67,12,0.04,216.00,5729.00,5730,20230119,-33.25,3600,20230817,6.25,5730,-33.25,20230119,3600,6.25,20230817,5730,-33.25,20230119,3600,6.25,20230817,1.49,N,376290,500,88 억,,12313568,N,N,0,N,00,N
20230901,110840,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3790,-40,5,-1.04,20240800,5317,68.71,3830,3845,3735,4975,2685,3830,3806.81,69.74,0,-578,3893,3861,3808,3776,3723,3877,3792,88,1145,500,2750,5,1,17657500,669,17.55,0.66,12,0.03,216.00,5729.00,5730,20230119,-33.86,3600,20230817,5.28,5730,-33.86,20230119,3600,5.28,20230817,5730,-33.86,20230119,3600,5.28,20230817,1.49,N,376290,500,88 억,,12313568,N,N,0,N,00,N
20230901,100835,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3830,0,3,0.00,16253525,4270,55.18,3830,3845,3735,4975,2685,3830,3806.45,69.74,0,-571,3893,3861,3808,3776,3723,3877,3792,88,1145,500,2750,5,1,17657500,676,17.73,0.67,12,0.02,216.00,5729.00,5730,20230119,-33.16,3600,20230817,6.39,5730,-33.16,20230119,3600,6.39,20230817,5730,-33.16,20230119,3600,6.39,20230817,1.49,N,376290,500,88 억,,12313568,N,N,0,N,00,N
20230901,090823,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3835,5,2,0.13,2202935,574,7.42,3830,3845,3830,4975,2685,3830,3837.87,69.74,0,-322,3893,3861,3808,3776,3723,3877,3792,88,1145,500,2750,5,1,17657500,677,17.75,0.67,12,0.00,216.00,5729.00,5730,20230119,-33.07,3600,20230817,6.53,5730,-33.07,20230119,3600,6.53,20230817,5730,-33.07,20230119,3600,6.53,20230817,1.49,N,376290,500,88 억,,12313568,N,N,0,N,00,N