KissMeData/208710/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
20230927,160925,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,954,-3,5,-0.31,140150845,146764,54.66,951,965,947,1244,670,957,954.94,2.72,0,-36439,997,976,961,940,925,969,933,47,287,100,680,1,1,47340925,452,159.00,0.79,12,0.31,6.00,1212.00,1750,20230703,-45.49,857,20230327,11.32,1750,-45.49,20230703,857,11.32,20230327,1750,-45.49,20230703,857,11.32,20230327,3.28,N,208710,100,47 억,,1289813,N,N,0,N,00,N
20230927,150935,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,959,2,2,0.21,128220906,134297,50.02,951,965,947,1244,670,957,954.76,2.72,0,-27623,997,976,961,940,925,969,933,47,287,100,680,1,1,47340925,454,159.83,0.79,12,0.28,6.00,1212.00,1750,20230703,-45.20,857,20230327,11.90,1750,-45.20,20230703,857,11.90,20230327,1750,-45.20,20230703,857,11.90,20230327,3.28,N,208710,100,47 억,,1289813,N,N,0,N,00,N
20230927,140936,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,954,-3,5,-0.31,105258387,110294,41.08,951,965,947,1244,670,957,954.34,2.72,0,-17980,997,976,961,940,925,969,933,47,287,100,680,1,1,47340925,452,159.00,0.79,12,0.23,6.00,1212.00,1750,20230703,-45.49,857,20230327,11.32,1750,-45.49,20230703,857,11.32,20230327,1750,-45.49,20230703,857,11.32,20230327,3.28,N,208710,100,47 억,,1289813,N,N,0,N,00,N
20230927,130921,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,957,0,3,0.00,90858114,95140,35.44,951,965,947,1244,670,957,954.99,2.72,0,-12964,997,976,961,940,925,969,933,47,287,100,680,1,1,47340925,453,159.50,0.79,12,0.20,6.00,1212.00,1750,20230703,-45.31,857,20230327,11.67,1750,-45.31,20230703,857,11.67,20230327,1750,-45.31,20230703,857,11.67,20230327,3.28,N,208710,100,47 억,,1289813,N,N,0,N,00,N
20230927,120922,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,950,-7,5,-0.73,71300571,74580,27.78,951,965,947,1244,670,957,956.03,2.72,0,-5204,997,976,961,940,925,969,933,47,287,100,680,1,1,47340925,450,158.33,0.78,12,0.16,6.00,1212.00,1750,20230703,-45.71,857,20230327,10.85,1750,-45.71,20230703,857,10.85,20230327,1750,-45.71,20230703,857,10.85,20230327,3.28,N,208710,100,47 억,,1289813,N,N,0,N,00,N
20230927,110931,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,959,2,2,0.21,42789724,44708,16.65,951,965,947,1244,670,957,957.09,2.72,0,-2724,997,976,961,940,925,969,933,47,287,100,680,1,1,47340925,454,159.83,0.79,12,0.09,6.00,1212.00,1750,20230703,-45.20,857,20230327,11.90,1750,-45.20,20230703,857,11.90,20230327,1750,-45.20,20230703,857,11.90,20230327,3.28,N,208710,100,47 억,,1289813,N,N,0,N,00,N
20230927,100923,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,959,2,2,0.21,33263417,34784,12.96,951,965,947,1244,670,957,956.28,2.72,0,-5118,997,976,961,940,925,969,933,47,287,100,680,1,1,47340925,454,159.83,0.79,12,0.07,6.00,1212.00,1750,20230703,-45.20,857,20230327,11.90,1750,-45.20,20230703,857,11.90,20230327,1750,-45.20,20230703,857,11.90,20230327,3.28,N,208710,100,47 억,,1289813,N,N,0,N,00,N
20230927,090941,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,953,-4,5,-0.42,3456113,3633,1.35,951,953,947,1244,670,957,951.31,2.72,0,-741,997,976,961,940,925,969,933,47,287,100,680,1,1,47340925,451,158.83,0.79,12,0.01,6.00,1212.00,1750,20230703,-45.54,857,20230327,11.20,1750,-45.54,20230703,857,11.20,20230327,1750,-45.54,20230703,857,11.20,20230327,3.28,N,208710,100,47 억,,1289813,N,N,0,N,00,N
20230926,160923,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,957,-23,5,-2.35,256869510,268437,90.61,980,982,946,1274,686,980,956.91,2.83,0,-48418,1010,995,985,970,960,990,965,47,294,100,700,1,1,47340925,453,159.50,0.79,12,0.57,6.00,1212.00,1750,20230703,-45.31,857,20230327,11.67,1750,-45.31,20230703,857,11.67,20230327,1750,-45.31,20230703,857,11.67,20230327,3.32,N,208710,100,47 억,,1338231,N,N,0,N,00,N
20230926,150922,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,959,-21,5,-2.14,238698874,249447,84.20,980,982,946,1274,686,980,956.91,2.83,0,-44748,1010,995,985,970,960,990,965,47,294,100,700,1,1,47340925,454,159.83,0.79,12,0.53,6.00,1212.00,1750,20230703,-45.20,857,20230327,11.90,1750,-45.20,20230703,857,11.90,20230327,1750,-45.20,20230703,857,11.90,20230327,3.32,N,208710,100,47 억,,1338231,N,N,0,N,00,N
20230926,140917,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,950,-30,5,-3.06,216145996,225718,76.19,980,982,947,1274,686,980,957.59,2.83,0,-44676,1010,995,985,970,960,990,965,47,294,100,700,1,1,47340925,450,158.33,0.78,12,0.48,6.00,1212.00,1750,20230703,-45.71,857,20230327,10.85,1750,-45.71,20230703,857,10.85,20230327,1750,-45.71,20230703,857,10.85,20230327,3.32,N,208710,100,47 억,,1338231,N,N,0,N,00,N
20230926,130919,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,954,-26,5,-2.65,173611275,180926,61.07,980,982,950,1274,686,980,959.57,2.83,0,-29735,1010,995,985,970,960,990,965,47,294,100,700,1,1,47340925,452,159.00,0.79,12,0.38,6.00,1212.00,1750,20230703,-45.49,857,20230327,11.32,1750,-45.49,20230703,857,11.32,20230327,1750,-45.49,20230703,857,11.32,20230327,3.32,N,208710,100,47 억,,1338231,N,N,0,N,00,N
20230926,120926,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,959,-21,5,-2.14,122629735,127562,43.06,980,982,956,1274,686,980,961.33,2.83,0,-8633,1010,995,985,970,960,990,965,47,294,100,700,1,1,47340925,454,159.83,0.79,12,0.27,6.00,1212.00,1750,20230703,-45.20,857,20230327,11.90,1750,-45.20,20230703,857,11.90,20230327,1750,-45.20,20230703,857,11.90,20230327,3.32,N,208710,100,47 억,,1338231,N,N,0,N,00,N
20230926,110922,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,956,-24,5,-2.45,88921989,92334,31.17,980,982,956,1274,686,980,963.05,2.83,0,-12554,1010,995,985,970,960,990,965,47,294,100,700,1,1,47340925,453,159.33,0.79,12,0.20,6.00,1212.00,1750,20230703,-45.37,857,20230327,11.55,1750,-45.37,20230703,857,11.55,20230327,1750,-45.37,20230703,857,11.55,20230327,3.32,N,208710,100,47 억,,1338231,N,N,0,N,00,N
20230926,100921,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,959,-21,5,-2.14,43583753,45122,15.23,980,982,958,1274,686,980,965.91,2.83,0,-12619,1010,995,985,970,960,990,965,47,294,100,700,1,1,47340925,454,159.83,0.79,12,0.10,6.00,1212.00,1750,20230703,-45.20,857,20230327,11.90,1750,-45.20,20230703,857,11.90,20230327,1750,-45.20,20230703,857,11.90,20230327,3.32,N,208710,100,47 억,,1338231,N,N,0,N,00,N
20230926,090924,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,979,-1,5,-0.10,762622,779,0.26,980,981,978,1274,686,980,978.98,2.83,0,-140,1010,995,985,970,960,990,965,47,294,100,700,1,1,47340925,463,163.17,0.81,12,0.00,6.00,1212.00,1750,20230703,-44.06,857,20230327,14.24,1750,-44.06,20230703,857,14.24,20230327,1750,-44.06,20230703,857,14.24,20230327,3.32,N,208710,100,47 억,,1338231,N,N,0,N,00,N
20230925,160923,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,980,-13,5,-1.31,292235123,295356,147.77,984,1000,975,1290,696,993,989.46,2.84,0,-6355,1014,1003,989,978,964,996,971,47,297,100,710,1,1,47340925,464,163.33,0.81,12,0.62,6.00,1212.00,1750,20230703,-44.00,857,20230327,14.35,1750,-44.00,20230703,857,14.35,20230327,1750,-44.00,20230703,857,14.35,20230327,3.34,N,208710,100,47 억,,1344457,N,N,0,N,00,N
20230925,150925,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,993,0,3,0.00,216420554,218449,109.30,984,1000,975,1290,696,993,990.71,2.84,0,-11832,1014,1003,989,978,964,996,971,47,297,100,710,1,1,47340925,470,165.50,0.82,12,0.46,6.00,1212.00,1750,20230703,-43.26,857,20230327,15.87,1750,-43.26,20230703,857,15.87,20230327,1750,-43.26,20230703,857,15.87,20230327,3.34,N,208710,100,47 억,,1344457,N,N,0,N,00,N
20230925,140909,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,990,-3,5,-0.30,169877873,171499,85.81,984,1000,975,1290,696,993,990.55,2.84,0,-8960,1014,1003,989,978,964,996,971,47,297,100,710,1,1,47340925,469,165.00,0.82,12,0.36,6.00,1212.00,1750,20230703,-43.43,857,20230327,15.52,1750,-43.43,20230703,857,15.52,20230327,1750,-43.43,20230703,857,15.52,20230327,3.34,N,208710,100,47 억,,1344457,N,N,0,N,00,N
20230925,130914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,994,1,2,0.10,142692292,144176,72.13,984,1000,975,1290,696,993,989.71,2.84,0,-67,1014,1003,989,978,964,996,971,47,297,100,710,1,1,47340925,471,165.67,0.82,12,0.30,6.00,1212.00,1750,20230703,-43.20,857,20230327,15.99,1750,-43.20,20230703,857,15.99,20230327,1750,-43.20,20230703,857,15.99,20230327,3.34,N,208710,100,47 억,,1344457,N,N,0,N,00,N
20230925,120920,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,990,-3,5,-0.30,114433166,115710,57.89,984,1000,975,1290,696,993,988.97,2.84,0,-7637,1014,1003,989,978,964,996,971,47,297,100,710,1,1,47340925,469,165.00,0.82,12,0.24,6.00,1212.00,1750,20230703,-43.43,857,20230327,15.52,1750,-43.43,20230703,857,15.52,20230327,1750,-43.43,20230703,857,15.52,20230327,3.34,N,208710,100,47 억,,1344457,N,N,0,N,00,N
20230925,110915,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,990,-3,5,-0.30,103169255,104330,52.20,984,1000,975,1290,696,993,988.87,2.84,0,-7368,1014,1003,989,978,964,996,971,47,297,100,710,1,1,47340925,469,165.00,0.82,12,0.22,6.00,1212.00,1750,20230703,-43.43,857,20230327,15.52,1750,-43.43,20230703,857,15.52,20230327,1750,-43.43,20230703,857,15.52,20230327,3.34,N,208710,100,47 억,,1344457,N,N,0,N,00,N
20230925,100920,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,997,4,2,0.40,57652921,58549,29.29,984,1000,975,1290,696,993,984.70,2.84,0,-1089,1014,1003,989,978,964,996,971,47,297,100,710,1,1,47340925,472,166.17,0.82,12,0.12,6.00,1212.00,1750,20230703,-43.03,857,20230327,16.34,1750,-43.03,20230703,857,16.34,20230327,1750,-43.03,20230703,857,16.34,20230327,3.34,N,208710,100,47 억,,1344457,N,N,0,N,00,N
20230925,090915,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,981,-12,5,-1.21,6913186,7033,3.52,984,989,980,1290,696,993,982.96,2.84,0,-1121,1014,1003,989,978,964,996,971,47,297,100,710,1,1,47340925,464,163.50,0.81,12,0.01,6.00,1212.00,1750,20230703,-43.94,857,20230327,14.47,1750,-43.94,20230703,857,14.47,20230327,1750,-43.94,20230703,857,14.47,20230327,3.34,N,208710,100,47 억,,1344457,N,N,0,N,00,N
20230922,160949,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,993,-3,5,-0.30,196338574,199733,62.23,996,1000,975,1294,698,996,983.01,2.98,0,-67526,1030,1012,996,978,962,1005,971,47,298,100,710,1,1,47340925,470,165.50,0.82,12,0.42,6.00,1212.00,1750,20230703,-43.26,857,20230327,15.87,1750,-43.26,20230703,857,15.87,20230327,1750,-43.26,20230703,857,15.87,20230327,3.31,N,208710,100,47 억,,1410833,N,N,0,N,00,N
20230922,150943,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,976,-20,5,-2.01,155561023,158413,49.36,996,1000,975,1294,698,996,982.00,2.98,0,-55439,1030,1012,996,978,962,1005,971,47,298,100,710,1,1,47340925,462,162.67,0.81,12,0.33,6.00,1212.00,1750,20230703,-44.23,857,20230327,13.89,1750,-44.23,20230703,857,13.89,20230327,1750,-44.23,20230703,857,13.89,20230327,3.31,N,208710,100,47 억,,1410833,N,N,0,N,00,N
20230922,140941,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,982,-14,5,-1.41,113746944,115638,36.03,996,1000,975,1294,698,996,983.65,2.98,0,-36800,1030,1012,996,978,962,1005,971,47,298,100,710,1,1,47340925,465,163.67,0.81,12,0.24,6.00,1212.00,1750,20230703,-43.89,857,20230327,14.59,1750,-43.89,20230703,857,14.59,20230327,1750,-43.89,20230703,857,14.59,20230327,3.31,N,208710,100,47 억,,1410833,N,N,0,N,00,N
20230922,130844,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,983,-13,5,-1.31,85393221,86711,27.02,996,1000,975,1294,698,996,984.80,2.98,0,-13127,1030,1012,996,978,962,1005,971,47,298,100,710,1,1,47340925,465,163.83,0.81,12,0.18,6.00,1212.00,1750,20230703,-43.83,857,20230327,14.70,1750,-43.83,20230703,857,14.70,20230327,1750,-43.83,20230703,857,14.70,20230327,3.31,N,208710,100,47 억,,1410833,N,N,0,N,00,N
20230922,120843,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,986,-10,5,-1.00,63241433,64179,20.00,996,1000,975,1294,698,996,985.39,2.98,0,-13002,1030,1012,996,978,962,1005,971,47,298,100,710,1,1,47340925,467,164.33,0.81,12,0.14,6.00,1212.00,1750,20230703,-43.66,857,20230327,15.05,1750,-43.66,20230703,857,15.05,20230327,1750,-43.66,20230703,857,15.05,20230327,3.31,N,208710,100,47 억,,1410833,N,N,0,N,00,N
20230922,110838,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,989,-7,5,-0.70,49684137,50433,15.71,996,1000,975,1294,698,996,985.15,2.98,0,-10772,1030,1012,996,978,962,1005,971,47,298,100,710,1,1,47340925,468,164.83,0.82,12,0.11,6.00,1212.00,1750,20230703,-43.49,857,20230327,15.40,1750,-43.49,20230703,857,15.40,20230327,1750,-43.49,20230703,857,15.40,20230327,3.31,N,208710,100,47 억,,1410833,N,N,0,N,00,N
20230922,100839,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,984,-12,5,-1.20,30314017,30761,9.58,996,1000,975,1294,698,996,985.47,2.98,0,-8147,1030,1012,996,978,962,1005,971,47,298,100,710,1,1,47340925,466,164.00,0.81,12,0.06,6.00,1212.00,1750,20230703,-43.77,857,20230327,14.82,1750,-43.77,20230703,857,14.82,20230327,1750,-43.77,20230703,857,14.82,20230327,3.31,N,208710,100,47 억,,1410833,N,N,0,N,00,N
20230922,090835,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,994,-2,5,-0.20,6931962,7063,2.20,996,996,975,1294,698,996,981.45,2.98,0,-5722,1030,1012,996,978,962,1005,971,47,298,100,710,1,1,47340925,471,165.67,0.82,12,0.01,6.00,1212.00,1750,20230703,-43.20,857,20230327,15.99,1750,-43.20,20230703,857,15.99,20230327,1750,-43.20,20230703,857,15.99,20230327,3.31,N,208710,100,47 억,,1410833,N,N,0,N,00,N
20230921,160840,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,996,-12,5,-1.19,316744520,319755,129.63,1006,1014,980,1310,706,1008,990.59,3.17,0,-94619,1043,1025,1010,992,977,1034,1001,47,302,100,720,1,1,47340925,472,166.00,0.82,12,0.68,6.00,1212.00,1750,20230703,-43.09,857,20230327,16.22,1750,-43.09,20230703,857,16.22,20230327,1750,-43.09,20230703,857,16.22,20230327,3.32,N,208710,100,47 억,,1502452,N,N,0,N,00,N
20230921,150828,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,988,-20,5,-1.98,288030754,290806,117.90,1006,1014,980,1310,706,1008,990.46,3.17,0,-87226,1043,1025,1010,992,977,1034,1001,47,302,100,720,1,1,47340925,468,164.67,0.82,12,0.61,6.00,1212.00,1750,20230703,-43.54,857,20230327,15.29,1750,-43.54,20230703,857,15.29,20230327,1750,-43.54,20230703,857,15.29,20230327,3.32,N,208710,100,47 억,,1502452,N,N,0,N,00,N
20230921,140835,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,984,-24,5,-2.38,243539210,245681,99.60,1006,1014,980,1310,706,1008,991.28,3.17,0,-68930,1043,1025,1010,992,977,1034,1001,47,302,100,720,1,1,47340925,466,164.00,0.81,12,0.52,6.00,1212.00,1750,20230703,-43.77,857,20230327,14.82,1750,-43.77,20230703,857,14.82,20230327,1750,-43.77,20230703,857,14.82,20230327,3.32,N,208710,100,47 억,,1502452,N,N,0,N,00,N
20230921,130830,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,985,-23,5,-2.28,205622734,207089,83.96,1006,1014,984,1310,706,1008,992.92,3.17,0,-62310,1043,1025,1010,992,977,1034,1001,47,302,100,720,1,1,47340925,466,164.17,0.81,12,0.44,6.00,1212.00,1750,20230703,-43.71,857,20230327,14.94,1750,-43.71,20230703,857,14.94,20230327,1750,-43.71,20230703,857,14.94,20230327,3.32,N,208710,100,47 억,,1502452,N,N,0,N,00,N
20230921,120822,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,985,-23,5,-2.28,172104347,173073,70.17,1006,1014,985,1310,706,1008,994.40,3.17,0,-56074,1043,1025,1010,992,977,1034,1001,47,302,100,720,1,1,47340925,466,164.17,0.81,12,0.37,6.00,1212.00,1750,20230703,-43.71,857,20230327,14.94,1750,-43.71,20230703,857,14.94,20230327,1750,-43.71,20230703,857,14.94,20230327,3.32,N,208710,100,47 억,,1502452,N,N,0,N,00,N
20230921,110842,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,996,-12,5,-1.19,114745054,115190,46.70,1006,1014,985,1310,706,1008,996.14,3.17,0,-16347,1043,1025,1010,992,977,1034,1001,47,302,100,720,1,1,47340925,472,166.00,0.82,12,0.24,6.00,1212.00,1750,20230703,-43.09,857,20230327,16.22,1750,-43.09,20230703,857,16.22,20230327,1750,-43.09,20230703,857,16.22,20230327,3.32,N,208710,100,47 억,,1502452,N,N,0,N,00,N
20230921,100825,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,996,-12,5,-1.19,78459259,78803,31.95,1006,1008,985,1310,706,1008,995.64,3.17,0,-11794,1043,1025,1010,992,977,1034,1001,47,302,100,720,1,1,47340925,472,166.00,0.82,12,0.17,6.00,1212.00,1750,20230703,-43.09,857,20230327,16.22,1750,-43.09,20230703,857,16.22,20230327,1750,-43.09,20230703,857,16.22,20230327,3.32,N,208710,100,47 억,,1502452,N,N,0,N,00,N
20230921,090830,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,991,-17,5,-1.69,19743549,19936,8.08,1006,1006,985,1310,706,1008,990.35,3.17,0,-7206,1043,1025,1010,992,977,1034,1001,47,302,100,720,1,1,47340925,469,165.17,0.82,12,0.04,6.00,1212.00,1750,20230703,-43.37,857,20230327,15.64,1750,-43.37,20230703,857,15.64,20230327,1750,-43.37,20230703,857,15.64,20230327,3.32,N,208710,100,47 억,,1502452,N,N,0,N,00,N
20230920,160834,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1008,-9,5,-0.88,247665823,246625,171.49,1003,1028,995,1322,712,1017,1004.22,3.35,0,-84222,1034,1025,1015,1006,996,1020,1001,47,305,100,730,1,1,47340925,477,168.00,0.83,12,0.52,6.00,1212.00,1750,20230703,-42.40,857,20230327,17.62,1750,-42.40,20230703,857,17.62,20230327,1750,-42.40,20230703,857,17.62,20230327,3.29,N,208710,100,47 억,,1586674,N,N,0,N,00,N
20230920,150813,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1007,-10,5,-0.98,209634573,208718,145.13,1003,1028,995,1322,712,1017,1004.39,3.35,0,-78874,1034,1025,1015,1006,996,1020,1001,47,305,100,730,1,1,47340925,477,167.83,0.83,12,0.44,6.00,1212.00,1750,20230703,-42.46,857,20230327,17.50,1750,-42.46,20230703,857,17.50,20230327,1750,-42.46,20230703,857,17.50,20230327,3.29,N,208710,100,47 억,,1586674,N,N,0,N,00,N
20230920,140824,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1003,-14,5,-1.38,190061214,189219,131.58,1003,1028,995,1322,712,1017,1004.45,3.35,0,-81126,1034,1025,1015,1006,996,1020,1001,47,305,100,730,1,1,47340925,475,167.17,0.83,12,0.40,6.00,1212.00,1750,20230703,-42.69,857,20230327,17.04,1750,-42.69,20230703,857,17.04,20230327,1750,-42.69,20230703,857,17.04,20230327,3.29,N,208710,100,47 억,,1586674,N,N,0,N,00,N
20230920,130819,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1009,-8,5,-0.79,172900431,172175,119.72,1003,1028,995,1322,712,1017,1004.21,3.35,0,-77714,1034,1025,1015,1006,996,1020,1001,47,305,100,730,1,1,47340925,478,168.17,0.83,12,0.36,6.00,1212.00,1750,20230703,-42.34,857,20230327,17.74,1750,-42.34,20230703,857,17.74,20230327,1750,-42.34,20230703,857,17.74,20230327,3.29,N,208710,100,47 억,,1586674,N,N,0,N,00,N
20230920,120819,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1006,-11,5,-1.08,148275456,147638,102.66,1003,1028,995,1322,712,1017,1004.32,3.35,0,-75880,1034,1025,1015,1006,996,1020,1001,47,305,100,730,1,1,47340925,476,167.67,0.83,12,0.31,6.00,1212.00,1750,20230703,-42.51,857,20230327,17.39,1750,-42.51,20230703,857,17.39,20230327,1750,-42.51,20230703,857,17.39,20230327,3.29,N,208710,100,47 억,,1586674,N,N,0,N,00,N
20230920,110829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1001,-16,5,-1.57,138310149,137692,95.75,1003,1028,995,1322,712,1017,1004.49,3.35,0,-68396,1034,1025,1015,1006,996,1020,1001,47,305,100,730,1,1,47340925,474,166.83,0.83,12,0.29,6.00,1212.00,1750,20230703,-42.80,857,20230327,16.80,1750,-42.80,20230703,857,16.80,20230327,1750,-42.80,20230703,857,16.80,20230327,3.29,N,208710,100,47 억,,1586674,N,N,0,N,00,N
20230920,100809,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1000,-17,5,-1.67,121825891,121222,84.29,1003,1028,995,1322,712,1017,1004.98,3.35,0,-66383,1034,1025,1015,1006,996,1020,1001,47,305,100,730,1,1,47340925,473,166.67,0.83,12,0.26,6.00,1212.00,1750,20230703,-42.86,857,20230327,16.69,1750,-42.86,20230703,857,16.69,20230327,1750,-42.86,20230703,857,16.69,20230327,3.29,N,208710,100,47 억,,1586674,N,N,0,N,00,N
20230920,090820,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1015,-2,5,-0.20,9195663,9114,6.34,1003,1028,1003,1322,712,1017,1008.96,3.35,0,1258,1034,1025,1015,1006,996,1020,1001,47,305,100,730,1,1,47340925,481,169.17,0.84,12,0.02,6.00,1212.00,1750,20230703,-42.00,857,20230327,18.44,1750,-42.00,20230703,857,18.44,20230327,1750,-42.00,20230703,857,18.44,20230327,3.29,N,208710,100,47 억,,1586674,N,N,0,N,00,N
20230919,160817,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1017,-1,5,-0.10,145140285,143142,63.99,1018,1024,1005,1323,713,1018,1013.96,3.37,0,-8675,1042,1030,1020,1008,998,1025,1003,47,305,100,730,1,1,47340925,481,169.50,0.84,12,0.30,6.00,1212.00,1750,20230703,-41.89,857,20230327,18.67,1750,-41.89,20230703,857,18.67,20230327,1750,-41.89,20230703,857,18.67,20230327,3.33,N,208710,100,47 억,,1595349,N,N,0,N,00,N
20230919,150818,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1015,-3,5,-0.29,134941567,133106,59.50,1018,1024,1005,1323,713,1018,1013.79,3.37,0,-9133,1042,1030,1020,1008,998,1025,1003,47,305,100,730,1,1,47340925,481,169.17,0.84,12,0.28,6.00,1212.00,1750,20230703,-42.00,857,20230327,18.44,1750,-42.00,20230703,857,18.44,20230327,1750,-42.00,20230703,857,18.44,20230327,3.33,N,208710,100,47 억,,1595349,N,N,0,N,00,N
20230919,140815,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1015,-3,5,-0.29,116135006,114593,51.23,1018,1024,1005,1323,713,1018,1013.46,3.37,0,-7927,1042,1030,1020,1008,998,1025,1003,47,305,100,730,1,1,47340925,481,169.17,0.84,12,0.24,6.00,1212.00,1750,20230703,-42.00,857,20230327,18.44,1750,-42.00,20230703,857,18.44,20230327,1750,-42.00,20230703,857,18.44,20230327,3.33,N,208710,100,47 억,,1595349,N,N,0,N,00,N
20230919,130802,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1013,-5,5,-0.49,105212690,103812,46.41,1018,1024,1005,1323,713,1018,1013.49,3.37,0,-6956,1042,1030,1020,1008,998,1025,1003,47,305,100,730,1,1,47340925,480,168.83,0.84,12,0.22,6.00,1212.00,1750,20230703,-42.11,857,20230327,18.20,1750,-42.11,20230703,857,18.20,20230327,1750,-42.11,20230703,857,18.20,20230327,3.33,N,208710,100,47 억,,1595349,N,N,0,N,00,N
20230919,120818,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1015,-3,5,-0.29,92834786,91614,40.96,1018,1024,1005,1323,713,1018,1013.33,3.37,0,-4903,1042,1030,1020,1008,998,1025,1003,47,305,100,730,1,1,47340925,481,169.17,0.84,12,0.19,6.00,1212.00,1750,20230703,-42.00,857,20230327,18.44,1750,-42.00,20230703,857,18.44,20230327,1750,-42.00,20230703,857,18.44,20230327,3.33,N,208710,100,47 억,,1595349,N,N,0,N,00,N
20230919,110822,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1022,4,2,0.39,81148290,80123,35.82,1018,1024,1005,1323,713,1018,1012.80,3.37,0,-5575,1042,1030,1020,1008,998,1025,1003,47,305,100,730,1,1,47340925,484,170.33,0.84,12,0.17,6.00,1212.00,1750,20230703,-41.60,857,20230327,19.25,1750,-41.60,20230703,857,19.25,20230327,1750,-41.60,20230703,857,19.25,20230327,3.33,N,208710,100,47 억,,1595349,N,N,0,N,00,N
20230919,100816,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1013,-5,5,-0.49,55693127,55125,24.64,1018,1019,1005,1323,713,1018,1010.31,3.37,0,-16386,1042,1030,1020,1008,998,1025,1003,47,305,100,730,1,1,47340925,480,168.83,0.84,12,0.12,6.00,1212.00,1750,20230703,-42.11,857,20230327,18.20,1750,-42.11,20230703,857,18.20,20230327,1750,-42.11,20230703,857,18.20,20230327,3.33,N,208710,100,47 억,,1595349,N,N,0,N,00,N
20230919,090812,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1009,-9,5,-0.88,8575689,8463,3.78,1018,1018,1009,1323,713,1018,1013.32,3.37,0,-364,1042,1030,1020,1008,998,1025,1003,47,305,100,730,1,1,47340925,478,168.17,0.83,12,0.02,6.00,1212.00,1750,20230703,-42.34,857,20230327,17.74,1750,-42.34,20230703,857,17.74,20230327,1750,-42.34,20230703,857,17.74,20230327,3.33,N,208710,100,47 억,,1595349,N,N,0,N,00,N
20230918,160816,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1018,-23,5,-2.21,226352446,222878,125.99,1032,1032,1010,1353,729,1041,1015.59,3.39,0,-10152,1062,1051,1038,1027,1014,1045,1021,47,312,100,740,1,1,47340925,482,169.67,0.84,12,0.47,6.00,1212.00,1750,20230703,-41.83,857,20230327,18.79,1750,-41.83,20230703,857,18.79,20230327,1750,-41.83,20230703,857,18.79,20230327,3.34,N,208710,100,47 억,,1605357,N,N,0,N,00,N
20230918,150814,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1016,-25,5,-2.40,214109021,210820,119.17,1032,1032,1010,1353,729,1041,1015.60,3.39,0,-11102,1062,1051,1038,1027,1014,1045,1021,47,312,100,740,1,1,47340925,481,169.33,0.84,12,0.45,6.00,1212.00,1750,20230703,-41.94,857,20230327,18.55,1750,-41.94,20230703,857,18.55,20230327,1750,-41.94,20230703,857,18.55,20230327,3.34,N,208710,100,47 억,,1605357,N,N,0,N,00,N
20230918,140834,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1014,-27,5,-2.59,182356429,179469,101.45,1032,1032,1010,1353,729,1041,1016.09,3.39,0,-8643,1062,1051,1038,1027,1014,1045,1021,47,312,100,740,1,1,47340925,480,169.00,0.84,12,0.38,6.00,1212.00,1750,20230703,-42.06,857,20230327,18.32,1750,-42.06,20230703,857,18.32,20230327,1750,-42.06,20230703,857,18.32,20230327,3.34,N,208710,100,47 억,,1605357,N,N,0,N,00,N
20230918,130813,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1016,-25,5,-2.40,139566536,137228,77.57,1032,1032,1012,1353,729,1041,1017.04,3.39,0,-6008,1062,1051,1038,1027,1014,1045,1021,47,312,100,740,1,1,47340925,481,169.33,0.84,12,0.29,6.00,1212.00,1750,20230703,-41.94,857,20230327,18.55,1750,-41.94,20230703,857,18.55,20230327,1750,-41.94,20230703,857,18.55,20230327,3.34,N,208710,100,47 억,,1605357,N,N,0,N,00,N
20230918,120818,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1015,-26,5,-2.50,118413791,116385,65.79,1032,1032,1012,1353,729,1041,1017.43,3.39,0,-2769,1062,1051,1038,1027,1014,1045,1021,47,312,100,740,1,1,47340925,481,169.17,0.84,12,0.25,6.00,1212.00,1750,20230703,-42.00,857,20230327,18.44,1750,-42.00,20230703,857,18.44,20230327,1750,-42.00,20230703,857,18.44,20230327,3.34,N,208710,100,47 억,,1605357,N,N,0,N,00,N
20230918,110806,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1018,-23,5,-2.21,105114955,103288,58.39,1032,1032,1012,1353,729,1041,1017.69,3.39,0,-2973,1062,1051,1038,1027,1014,1045,1021,47,312,100,740,1,1,47340925,482,169.67,0.84,12,0.22,6.00,1212.00,1750,20230703,-41.83,857,20230327,18.79,1750,-41.83,20230703,857,18.79,20230327,1750,-41.83,20230703,857,18.79,20230327,3.34,N,208710,100,47 억,,1605357,N,N,0,N,00,N
20230918,100800,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1021,-20,5,-1.92,83216932,81790,46.23,1032,1032,1012,1353,729,1041,1017.45,3.39,0,-4890,1062,1051,1038,1027,1014,1045,1021,47,312,100,740,1,1,47340925,483,170.17,0.84,12,0.17,6.00,1212.00,1750,20230703,-41.66,857,20230327,19.14,1750,-41.66,20230703,857,19.14,20230327,1750,-41.66,20230703,857,19.14,20230327,3.34,N,208710,100,47 억,,1605357,N,N,0,N,00,N
20230918,090803,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1019,-22,5,-2.11,18105746,17734,10.02,1032,1032,1012,1353,729,1041,1020.96,3.39,0,1427,1062,1051,1038,1027,1014,1045,1021,47,312,100,740,1,1,47340925,482,169.83,0.84,12,0.04,6.00,1212.00,1750,20230703,-41.77,857,20230327,18.90,1750,-41.77,20230703,857,18.90,20230327,1750,-41.77,20230703,857,18.90,20230327,3.34,N,208710,100,47 억,,1605357,N,N,0,N,00,N
20230915,160810,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1041,-1,5,-0.10,177537191,171475,68.80,1049,1049,1025,1354,730,1042,1035.35,3.52,0,-60064,1064,1053,1032,1021,1000,1058,1026,47,312,100,750,1,1,47340925,493,173.50,0.86,12,0.36,6.00,1212.00,1750,20230703,-40.51,857,20230327,21.47,1750,-40.51,20230703,857,21.47,20230327,1750,-40.51,20230703,857,21.47,20230327,3.53,N,208710,100,47 억,,1664341,N,N,0,N,00,N
20230915,150810,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1035,-7,5,-0.67,162964987,157468,63.18,1049,1049,1025,1354,730,1042,1034.91,3.52,0,-58969,1064,1053,1032,1021,1000,1058,1026,47,312,100,750,1,1,47340925,490,172.50,0.85,12,0.33,6.00,1212.00,1750,20230703,-40.86,857,20230327,20.77,1750,-40.86,20230703,857,20.77,20230327,1750,-40.86,20230703,857,20.77,20230327,3.53,N,208710,100,47 억,,1664341,N,N,0,N,00,N
20230915,140811,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1034,-8,5,-0.77,145177216,140267,56.28,1049,1049,1025,1354,730,1042,1035.01,3.52,0,-52595,1064,1053,1032,1021,1000,1058,1026,47,312,100,750,1,1,47340925,490,172.33,0.85,12,0.30,6.00,1212.00,1750,20230703,-40.91,857,20230327,20.65,1750,-40.91,20230703,857,20.65,20230327,1750,-40.91,20230703,857,20.65,20230327,3.53,N,208710,100,47 억,,1664341,N,N,0,N,00,N
20230915,130804,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1032,-10,5,-0.96,137398520,132740,53.26,1049,1049,1025,1354,730,1042,1035.10,3.52,0,-51833,1064,1053,1032,1021,1000,1058,1026,47,312,100,750,1,1,47340925,489,172.00,0.85,12,0.28,6.00,1212.00,1750,20230703,-41.03,857,20230327,20.42,1750,-41.03,20230703,857,20.42,20230327,1750,-41.03,20230703,857,20.42,20230327,3.53,N,208710,100,47 억,,1664341,N,N,0,N,00,N
20230915,120810,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1028,-14,5,-1.34,126296763,121980,48.94,1049,1049,1025,1354,730,1042,1035.39,3.52,0,-43486,1064,1053,1032,1021,1000,1058,1026,47,312,100,750,1,1,47340925,487,171.33,0.85,12,0.26,6.00,1212.00,1750,20230703,-41.26,857,20230327,19.95,1750,-41.26,20230703,857,19.95,20230327,1750,-41.26,20230703,857,19.95,20230327,3.53,N,208710,100,47 억,,1664341,N,N,0,N,00,N
20230915,110817,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1028,-14,5,-1.34,110547493,106650,42.79,1049,1049,1025,1354,730,1042,1036.54,3.52,0,-37449,1064,1053,1032,1021,1000,1058,1026,47,312,100,750,1,1,47340925,487,171.33,0.85,12,0.23,6.00,1212.00,1750,20230703,-41.26,857,20230327,19.95,1750,-41.26,20230703,857,19.95,20230327,1750,-41.26,20230703,857,19.95,20230327,3.53,N,208710,100,47 억,,1664341,N,N,0,N,00,N
20230915,100814,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1041,-1,5,-0.10,61638187,59223,23.76,1049,1049,1035,1354,730,1042,1040.78,3.52,0,-38439,1064,1053,1032,1021,1000,1058,1026,47,312,100,750,1,1,47340925,493,173.50,0.86,12,0.13,6.00,1212.00,1750,20230703,-40.51,857,20230327,21.47,1750,-40.51,20230703,857,21.47,20230327,1750,-40.51,20230703,857,21.47,20230327,3.53,N,208710,100,47 억,,1664341,N,N,0,N,00,N
20230915,090804,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1045,3,2,0.29,34348150,32939,13.22,1049,1049,1040,1354,730,1042,1042.78,3.52,0,-28713,1064,1053,1032,1021,1000,1058,1026,47,312,100,750,1,1,47340925,495,174.17,0.86,12,0.07,6.00,1212.00,1750,20230703,-40.29,857,20230327,21.94,1750,-40.29,20230703,857,21.94,20230327,1750,-40.29,20230703,857,21.94,20230327,3.53,N,208710,100,47 억,,1664341,N,N,0,N,00,N
20230914,160813,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1042,7,2,0.68,251641082,244481,81.47,1035,1043,1011,1345,725,1035,1029.19,3.44,0,34108,1089,1061,1045,1017,1001,1054,1010,47,310,100,740,1,1,47340925,493,173.67,0.86,12,0.52,6.00,1212.00,1750,20230703,-40.46,857,20230327,21.59,1750,-40.46,20230703,857,21.59,20230327,1750,-40.46,20230703,857,21.59,20230327,3.55,N,208710,100,47 억,,1630233,N,N,0,N,00,N
20230914,150750,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1035,0,3,0.00,229985633,223644,74.53,1035,1041,1011,1345,725,1035,1028.34,3.44,0,39443,1089,1061,1045,1017,1001,1054,1010,47,310,100,740,1,1,47340925,490,172.50,0.85,12,0.47,6.00,1212.00,1750,20230703,-40.86,857,20230327,20.77,1750,-40.86,20230703,857,20.77,20230327,1750,-40.86,20230703,857,20.77,20230327,3.55,N,208710,100,47 억,,1630233,N,N,0,N,00,N
20230914,140804,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1028,-7,5,-0.68,217598912,211605,70.52,1035,1041,1011,1345,725,1035,1028.31,3.44,0,40485,1089,1061,1045,1017,1001,1054,1010,47,310,100,740,1,1,47340925,487,171.33,0.85,12,0.45,6.00,1212.00,1750,20230703,-41.26,857,20230327,19.95,1750,-41.26,20230703,857,19.95,20230327,1750,-41.26,20230703,857,19.95,20230327,3.55,N,208710,100,47 억,,1630233,N,N,0,N,00,N
20230914,130749,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1037,2,2,0.19,205555327,199943,66.63,1035,1041,1011,1345,725,1035,1028.05,3.44,0,46215,1089,1061,1045,1017,1001,1054,1010,47,310,100,740,1,1,47340925,491,172.83,0.86,12,0.42,6.00,1212.00,1750,20230703,-40.74,857,20230327,21.00,1750,-40.74,20230703,857,21.00,20230327,1750,-40.74,20230703,857,21.00,20230327,3.55,N,208710,100,47 억,,1630233,N,N,0,N,00,N
20230914,120759,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1031,-4,5,-0.39,180910297,176077,58.68,1035,1041,1011,1345,725,1035,1027.43,3.44,0,43758,1089,1061,1045,1017,1001,1054,1010,47,310,100,740,1,1,47340925,488,171.83,0.85,12,0.37,6.00,1212.00,1750,20230703,-41.09,857,20230327,20.30,1750,-41.09,20230703,857,20.30,20230327,1750,-41.09,20230703,857,20.30,20230327,3.55,N,208710,100,47 억,,1630233,N,N,0,N,00,N
20230914,110752,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1032,-3,5,-0.29,173952363,169327,56.43,1035,1041,1011,1345,725,1035,1027.29,3.44,0,43838,1089,1061,1045,1017,1001,1054,1010,47,310,100,740,1,1,47340925,489,172.00,0.85,12,0.36,6.00,1212.00,1750,20230703,-41.03,857,20230327,20.42,1750,-41.03,20230703,857,20.42,20230327,1750,-41.03,20230703,857,20.42,20230327,3.55,N,208710,100,47 억,,1630233,N,N,0,N,00,N
20230914,100746,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1020,-15,5,-1.45,121107746,117505,39.16,1035,1041,1018,1345,725,1035,1030.64,3.44,0,33240,1089,1061,1045,1017,1001,1054,1010,47,310,100,740,1,1,47340925,483,170.00,0.84,12,0.25,6.00,1212.00,1750,20230703,-41.71,857,20230327,19.02,1750,-41.71,20230703,857,19.02,20230327,1750,-41.71,20230703,857,19.02,20230327,3.55,N,208710,100,47 억,,1630233,N,N,0,N,00,N
20230914,090801,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1030,-5,5,-0.48,8036218,7800,2.60,1035,1041,1023,1345,725,1035,1029.96,3.44,0,-485,1089,1061,1045,1017,1001,1054,1010,47,310,100,740,1,1,47340925,488,171.67,0.85,12,0.02,6.00,1212.00,1750,20230703,-41.14,857,20230327,20.19,1750,-41.14,20230703,857,20.19,20230327,1750,-41.14,20230703,857,20.19,20230327,3.55,N,208710,100,47 억,,1630233,N,N,0,N,00,N
20230913,160806,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1035,-38,5,-3.54,311479410,298644,139.73,1073,1073,1029,1394,752,1073,1042.99,3.36,0,39335,1127,1099,1082,1054,1037,1091,1046,47,321,100,770,1,1,47340925,490,172.50,0.85,12,0.63,6.00,1212.00,1750,20230703,-40.86,857,20230327,20.77,1750,-40.86,20230703,857,20.77,20230327,1750,-40.86,20230703,857,20.77,20230327,3.76,N,208710,100,47 억,,1589715,N,N,0,N,00,N
20230913,150755,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1033,-40,5,-3.73,277362200,265643,124.29,1073,1073,1029,1394,752,1073,1044.12,3.36,0,33041,1127,1099,1082,1054,1037,1091,1046,47,321,100,770,1,1,47340925,489,172.17,0.85,12,0.56,6.00,1212.00,1750,20230703,-40.97,857,20230327,20.54,1750,-40.97,20230703,857,20.54,20230327,1750,-40.97,20230703,857,20.54,20230327,3.76,N,208710,100,47 억,,1589715,N,N,0,N,00,N
20230913,140806,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1045,-28,5,-2.61,196702661,187589,87.77,1073,1073,1035,1394,752,1073,1048.58,3.36,0,16759,1127,1099,1082,1054,1037,1091,1046,47,321,100,770,1,1,47340925,495,174.17,0.86,12,0.40,6.00,1212.00,1750,20230703,-40.29,857,20230327,21.94,1750,-40.29,20230703,857,21.94,20230327,1750,-40.29,20230703,857,21.94,20230327,3.76,N,208710,100,47 억,,1589715,N,N,0,N,00,N
20230913,130742,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1049,-24,5,-2.24,192365348,183448,85.83,1073,1073,1035,1394,752,1073,1048.61,3.36,0,15735,1127,1099,1082,1054,1037,1091,1046,47,321,100,770,1,1,47340925,497,174.83,0.87,12,0.39,6.00,1212.00,1750,20230703,-40.06,857,20230327,22.40,1750,-40.06,20230703,857,22.40,20230327,1750,-40.06,20230703,857,22.40,20230327,3.76,N,208710,100,47 억,,1589715,N,N,0,N,00,N
20230913,120759,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1046,-27,5,-2.52,117770117,111907,52.36,1073,1073,1036,1394,752,1073,1052.39,3.36,0,3339,1127,1099,1082,1054,1037,1091,1046,47,321,100,770,1,1,47340925,495,174.33,0.86,12,0.24,6.00,1212.00,1750,20230703,-40.23,857,20230327,22.05,1750,-40.23,20230703,857,22.05,20230327,1750,-40.23,20230703,857,22.05,20230327,3.76,N,208710,100,47 억,,1589715,N,N,0,N,00,N
20230913,110800,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1050,-23,5,-2.14,79645031,75355,35.26,1073,1073,1047,1394,752,1073,1056.93,3.36,0,-3981,1127,1099,1082,1054,1037,1091,1046,47,321,100,770,1,1,47340925,497,175.00,0.87,12,0.16,6.00,1212.00,1750,20230703,-40.00,857,20230327,22.52,1750,-40.00,20230703,857,22.52,20230327,1750,-40.00,20230703,857,22.52,20230327,3.76,N,208710,100,47 억,,1589715,N,N,0,N,00,N
20230913,100752,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1059,-14,5,-1.30,41943993,39539,18.50,1073,1073,1050,1394,752,1073,1060.83,3.36,0,1837,1127,1099,1082,1054,1037,1091,1046,47,321,100,770,1,1,47340925,501,176.50,0.87,12,0.08,6.00,1212.00,1750,20230703,-39.49,857,20230327,23.57,1750,-39.49,20230703,857,23.57,20230327,1750,-39.49,20230703,857,23.57,20230327,3.76,N,208710,100,47 억,,1589715,N,N,0,N,00,N
20230913,090745,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1060,-13,5,-1.21,9967261,9388,4.39,1073,1073,1050,1394,752,1073,1061.70,3.36,0,-42,1127,1099,1082,1054,1037,1091,1046,47,321,100,770,1,1,47340925,502,176.67,0.87,12,0.02,6.00,1212.00,1750,20230703,-39.43,857,20230327,23.69,1750,-39.43,20230703,857,23.69,20230327,1750,-39.43,20230703,857,23.69,20230327,3.76,N,208710,100,47 억,,1589715,N,N,0,N,00,N
20230912,160743,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1073,-17,5,-1.56,229697739,212743,65.35,1080,1110,1065,1417,763,1090,1079.70,3.25,0,51647,1180,1135,1106,1061,1032,1120,1046,47,327,100,780,1,1,47340925,508,178.83,0.89,12,0.45,6.00,1212.00,1750,20230703,-38.69,857,20230327,25.20,1750,-38.69,20230703,857,25.20,20230327,1750,-38.69,20230703,857,25.20,20230327,3.81,N,208710,100,47 억,,1537908,N,N,0,N,00,N
20230912,150750,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1066,-24,5,-2.20,203528112,188270,57.83,1080,1110,1065,1417,763,1090,1081.04,3.25,0,43661,1180,1135,1106,1061,1032,1120,1046,47,327,100,780,1,1,47340925,505,177.67,0.88,12,0.40,6.00,1212.00,1750,20230703,-39.09,857,20230327,24.39,1750,-39.09,20230703,857,24.39,20230327,1750,-39.09,20230703,857,24.39,20230327,3.81,N,208710,100,47 억,,1537908,N,N,0,N,00,N
20230912,140749,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1068,-22,5,-2.02,181809920,167929,51.58,1080,1110,1065,1417,763,1090,1082.66,3.25,0,39402,1180,1135,1106,1061,1032,1120,1046,47,327,100,780,1,1,47340925,506,178.00,0.88,12,0.35,6.00,1212.00,1750,20230703,-38.97,857,20230327,24.62,1750,-38.97,20230703,857,24.62,20230327,1750,-38.97,20230703,857,24.62,20230327,3.81,N,208710,100,47 억,,1537908,N,N,0,N,00,N
20230912,130739,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1081,-9,5,-0.83,165175899,152399,46.81,1080,1110,1070,1417,763,1090,1083.84,3.25,0,41708,1180,1135,1106,1061,1032,1120,1046,47,327,100,780,1,1,47340925,512,180.17,0.89,12,0.32,6.00,1212.00,1750,20230703,-38.23,857,20230327,26.14,1750,-38.23,20230703,857,26.14,20230327,1750,-38.23,20230703,857,26.14,20230327,3.81,N,208710,100,47 억,,1537908,N,N,0,N,00,N
20230912,120737,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1074,-16,5,-1.47,113299683,104012,31.95,1080,1110,1071,1417,763,1090,1089.29,3.25,0,21619,1180,1135,1106,1061,1032,1120,1046,47,327,100,780,1,1,47340925,508,179.00,0.89,12,0.22,6.00,1212.00,1750,20230703,-38.63,857,20230327,25.32,1750,-38.63,20230703,857,25.32,20230327,1750,-38.63,20230703,857,25.32,20230327,3.81,N,208710,100,47 억,,1537908,N,N,0,N,00,N
20230912,110743,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1084,-6,5,-0.55,86766096,79317,24.36,1080,1110,1071,1417,763,1090,1093.92,3.25,0,17087,1180,1135,1106,1061,1032,1120,1046,47,327,100,780,1,1,47340925,513,180.67,0.89,12,0.17,6.00,1212.00,1750,20230703,-38.06,857,20230327,26.49,1750,-38.06,20230703,857,26.49,20230327,1750,-38.06,20230703,857,26.49,20230327,3.81,N,208710,100,47 억,,1537908,N,N,0,N,00,N
20230912,100737,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1101,11,2,1.01,40403982,36687,11.27,1080,1110,1080,1417,763,1090,1101.32,3.25,0,12927,1180,1135,1106,1061,1032,1120,1046,47,327,100,780,1,1,47340925,521,183.50,0.91,12,0.08,6.00,1212.00,1750,20230703,-37.09,857,20230327,28.47,1750,-37.09,20230703,857,28.47,20230327,1750,-37.09,20230703,857,28.47,20230327,3.81,N,208710,100,47 억,,1537908,N,N,0,N,00,N
20230912,090754,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1101,11,2,1.01,10555808,9641,2.96,1080,1101,1080,1417,763,1090,1094.89,3.25,0,1715,1180,1135,1106,1061,1032,1120,1046,47,327,100,780,1,1,47340925,521,183.50,0.91,12,0.02,6.00,1212.00,1750,20230703,-37.09,857,20230327,28.47,1750,-37.09,20230703,857,28.47,20230327,1750,-37.09,20230703,857,28.47,20230327,3.81,N,208710,100,47 억,,1537908,N,N,0,N,00,N
20230911,160737,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1090,-55,5,-4.80,355347384,322800,126.29,1145,1151,1077,1488,802,1145,1100.83,3.44,0,-90297,1170,1157,1132,1119,1094,1164,1126,47,343,100,820,1,1,47340925,516,181.67,0.90,12,0.68,6.00,1212.00,1750,20230703,-37.71,857,20230327,27.19,1750,-37.71,20230703,857,27.19,20230327,1750,-37.71,20230703,857,27.19,20230327,3.89,N,208710,100,47 억,,1628205,N,N,0,N,00,N
20230911,150742,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1091,-54,5,-4.72,345318436,313598,122.69,1145,1151,1077,1488,802,1145,1101.15,3.44,0,-86844,1170,1157,1132,1119,1094,1164,1126,47,343,100,820,1,1,47340925,516,181.83,0.90,12,0.66,6.00,1212.00,1750,20230703,-37.66,857,20230327,27.30,1750,-37.66,20230703,857,27.30,20230327,1750,-37.66,20230703,857,27.30,20230327,3.89,N,208710,100,47 억,,1628205,N,N,0,N,00,N
20230911,140751,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1099,-46,5,-4.02,247892062,224011,87.64,1145,1151,1089,1488,802,1145,1106.61,3.44,0,-35841,1170,1157,1132,1119,1094,1164,1126,47,343,100,820,1,1,47340925,520,183.17,0.91,12,0.47,6.00,1212.00,1750,20230703,-37.20,857,20230327,28.24,1750,-37.20,20230703,857,28.24,20230327,1750,-37.20,20230703,857,28.24,20230327,3.89,N,208710,100,47 억,,1628205,N,N,0,N,00,N
20230911,130726,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1098,-47,5,-4.10,228188304,206046,80.61,1145,1151,1089,1488,802,1145,1107.46,3.44,0,-28217,1170,1157,1132,1119,1094,1164,1126,47,343,100,820,1,1,47340925,520,183.00,0.91,12,0.44,6.00,1212.00,1750,20230703,-37.26,857,20230327,28.12,1750,-37.26,20230703,857,28.12,20230327,1750,-37.26,20230703,857,28.12,20230327,3.89,N,208710,100,47 억,,1628205,N,N,0,N,00,N
20230911,120739,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1100,-45,5,-3.93,221336411,199812,78.17,1145,1151,1089,1488,802,1145,1107.72,3.44,0,-25468,1170,1157,1132,1119,1094,1164,1126,47,343,100,820,1,1,47340925,521,183.33,0.91,12,0.42,6.00,1212.00,1750,20230703,-37.14,857,20230327,28.35,1750,-37.14,20230703,857,28.35,20230327,1750,-37.14,20230703,857,28.35,20230327,3.89,N,208710,100,47 억,,1628205,N,N,0,N,00,N
20230911,110726,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1120,-25,5,-2.18,88792039,79384,31.06,1145,1151,1107,1488,802,1145,1118.51,3.44,0,-25005,1170,1157,1132,1119,1094,1164,1126,47,343,100,820,1,1,47340925,530,186.67,0.92,12,0.17,6.00,1212.00,1750,20230703,-36.00,857,20230327,30.69,1750,-36.00,20230703,857,30.69,20230327,1750,-36.00,20230703,857,30.69,20230327,3.89,N,208710,100,47 억,,1628205,N,N,0,N,00,N
20230911,100726,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1110,-35,5,-3.06,63643023,56790,22.22,1145,1151,1110,1488,802,1145,1120.67,3.44,0,-20410,1170,1157,1132,1119,1094,1164,1126,47,343,100,820,1,1,47340925,525,185.00,0.92,12,0.12,6.00,1212.00,1750,20230703,-36.57,857,20230327,29.52,1750,-36.57,20230703,857,29.52,20230327,1750,-36.57,20230703,857,29.52,20230327,3.89,N,208710,100,47 억,,1628205,N,N,0,N,00,N
20230911,090723,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1134,-11,5,-0.96,5954106,5224,2.04,1145,1145,1128,1488,802,1145,1139.76,3.44,0,-2663,1170,1157,1132,1119,1094,1164,1126,47,343,100,820,1,1,47340925,537,189.00,0.94,12,0.01,6.00,1212.00,1750,20230703,-35.20,857,20230327,32.32,1750,-35.20,20230703,857,32.32,20230327,1750,-35.20,20230703,857,32.32,20230327,3.89,N,208710,100,47 억,,1628205,N,N,0,N,00,N
20230908,160743,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1145,15,2,1.33,284194234,253762,74.87,1120,1145,1107,1469,791,1130,1119.77,3.33,0,49669,1170,1149,1130,1109,1090,1140,1100,47,339,100,810,1,1,47340925,542,190.83,0.94,12,0.54,6.00,1212.00,1750,20230703,-34.57,857,20230327,33.61,1750,-34.57,20230703,857,33.61,20230327,1750,-34.57,20230703,857,33.61,20230327,3.98,N,208710,100,47 억,,1578536,N,N,0,N,00,N
20230908,150741,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1125,-5,5,-0.44,240095981,215049,63.45,1120,1131,1107,1469,791,1130,1116.47,3.33,0,55949,1170,1149,1130,1109,1090,1140,1100,47,339,100,810,1,1,47340925,533,187.50,0.93,12,0.45,6.00,1212.00,1750,20230703,-35.71,857,20230327,31.27,1750,-35.71,20230703,857,31.27,20230327,1750,-35.71,20230703,857,31.27,20230327,3.98,N,208710,100,47 억,,1578536,N,N,0,N,00,N
20230908,140733,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1127,-3,5,-0.27,220138385,197231,58.19,1120,1131,1107,1469,791,1130,1116.14,3.33,0,51197,1170,1149,1130,1109,1090,1140,1100,47,339,100,810,1,1,47340925,534,187.83,0.93,12,0.42,6.00,1212.00,1750,20230703,-35.60,857,20230327,31.51,1750,-35.60,20230703,857,31.51,20230327,1750,-35.60,20230703,857,31.51,20230327,3.98,N,208710,100,47 억,,1578536,N,N,0,N,00,N
20230908,130741,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1127,-3,5,-0.27,168363990,151245,44.62,1120,1131,1107,1469,791,1130,1113.19,3.33,0,51802,1170,1149,1130,1109,1090,1140,1100,47,339,100,810,1,1,47340925,534,187.83,0.93,12,0.32,6.00,1212.00,1750,20230703,-35.60,857,20230327,31.51,1750,-35.60,20230703,857,31.51,20230327,1750,-35.60,20230703,857,31.51,20230327,3.98,N,208710,100,47 억,,1578536,N,N,0,N,00,N
20230908,120750,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1118,-12,5,-1.06,157191722,141304,41.69,1120,1127,1107,1469,791,1130,1112.44,3.33,0,51503,1170,1149,1130,1109,1090,1140,1100,47,339,100,810,1,1,47340925,529,186.33,0.92,12,0.30,6.00,1212.00,1750,20230703,-36.11,857,20230327,30.46,1750,-36.11,20230703,857,30.46,20230327,1750,-36.11,20230703,857,30.46,20230327,3.98,N,208710,100,47 억,,1578536,N,N,0,N,00,N
20230908,110747,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1118,-12,5,-1.06,91892784,82674,24.39,1120,1125,1107,1469,791,1130,1111.51,3.33,0,18244,1170,1149,1130,1109,1090,1140,1100,47,339,100,810,1,1,47340925,529,186.33,0.92,12,0.17,6.00,1212.00,1750,20230703,-36.11,857,20230327,30.46,1750,-36.11,20230703,857,30.46,20230327,1750,-36.11,20230703,857,30.46,20230327,3.98,N,208710,100,47 억,,1578536,N,N,0,N,00,N
20230908,100739,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1110,-20,5,-1.77,51891947,46679,13.77,1120,1125,1107,1469,791,1130,1111.68,3.33,0,14167,1170,1149,1130,1109,1090,1140,1100,47,339,100,810,1,1,47340925,525,185.00,0.92,12,0.10,6.00,1212.00,1750,20230703,-36.57,857,20230327,29.52,1750,-36.57,20230703,857,29.52,20230327,1750,-36.57,20230703,857,29.52,20230327,3.98,N,208710,100,47 억,,1578536,N,N,0,N,00,N
20230908,090744,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1112,-18,5,-1.59,9927772,8866,2.62,1120,1125,1112,1469,791,1130,1119.76,3.33,0,-2785,1170,1149,1130,1109,1090,1140,1100,47,339,100,810,1,1,47340925,526,185.33,0.92,12,0.02,6.00,1212.00,1750,20230703,-36.46,857,20230327,29.75,1750,-36.46,20230703,857,29.75,20230327,1750,-36.46,20230703,857,29.75,20230327,3.98,N,208710,100,47 억,,1578536,N,N,0,N,00,N
20230907,160731,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1130,-11,5,-0.96,381765557,337615,100.00,1141,1151,1111,1483,799,1141,1130.77,3.38,0,-22196,1208,1174,1137,1103,1066,1191,1120,47,342,100,820,1,1,47340925,535,188.33,0.93,12,0.71,6.00,1212.00,1750,20230703,-35.43,857,20230327,31.86,1750,-35.43,20230703,857,31.86,20230327,1750,-35.43,20230703,857,31.86,20230327,3.81,N,208710,100,47 억,,1600732,N,N,0,N,00,N
20230907,150737,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1128,-13,5,-1.14,368233690,325561,96.43,1141,1151,1111,1483,799,1141,1131.07,3.38,0,-23029,1208,1174,1137,1103,1066,1191,1120,47,342,100,820,1,1,47340925,534,188.00,0.93,12,0.69,6.00,1212.00,1750,20230703,-35.54,857,20230327,31.62,1750,-35.54,20230703,857,31.62,20230327,1750,-35.54,20230703,857,31.62,20230327,3.81,N,208710,100,47 억,,1600732,N,N,0,N,00,N
20230907,140733,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1127,-14,5,-1.23,261901738,230606,68.31,1141,1151,1120,1483,799,1141,1135.71,3.38,0,-33527,1208,1174,1137,1103,1066,1191,1120,47,342,100,820,1,1,47340925,534,187.83,0.93,12,0.49,6.00,1212.00,1750,20230703,-35.60,857,20230327,31.51,1750,-35.60,20230703,857,31.51,20230327,1750,-35.60,20230703,857,31.51,20230327,3.81,N,208710,100,47 억,,1600732,N,N,0,N,00,N
20230907,130731,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1131,-10,5,-0.88,217271419,190922,56.55,1141,1151,1120,1483,799,1141,1138.01,3.38,0,-25039,1208,1174,1137,1103,1066,1191,1120,47,342,100,820,1,1,47340925,535,188.50,0.93,12,0.40,6.00,1212.00,1750,20230703,-35.37,857,20230327,31.97,1750,-35.37,20230703,857,31.97,20230327,1750,-35.37,20230703,857,31.97,20230327,3.81,N,208710,100,47 억,,1600732,N,N,0,N,00,N
20230907,120742,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1131,-10,5,-0.88,202609528,177964,52.71,1141,1151,1120,1483,799,1141,1138.49,3.38,0,-25586,1208,1174,1137,1103,1066,1191,1120,47,342,100,820,1,1,47340925,535,188.50,0.93,12,0.38,6.00,1212.00,1750,20230703,-35.37,857,20230327,31.97,1750,-35.37,20230703,857,31.97,20230327,1750,-35.37,20230703,857,31.97,20230327,3.81,N,208710,100,47 억,,1600732,N,N,0,N,00,N
20230907,110737,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1142,1,2,0.09,187820669,164946,48.86,1141,1151,1120,1483,799,1141,1138.68,3.38,0,-16403,1208,1174,1137,1103,1066,1191,1120,47,342,100,820,1,1,47340925,541,190.33,0.94,12,0.35,6.00,1212.00,1750,20230703,-34.74,857,20230327,33.26,1750,-34.74,20230703,857,33.26,20230327,1750,-34.74,20230703,857,33.26,20230327,3.81,N,208710,100,47 억,,1600732,N,N,0,N,00,N
20230907,100737,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1141,0,3,0.00,114468561,100471,29.76,1141,1150,1120,1483,799,1141,1139.32,3.38,0,-18173,1208,1174,1137,1103,1066,1191,1120,47,342,100,820,1,1,47340925,540,190.17,0.94,12,0.21,6.00,1212.00,1750,20230703,-34.80,857,20230327,33.14,1750,-34.80,20230703,857,33.14,20230327,1750,-34.80,20230703,857,33.14,20230327,3.81,N,208710,100,47 억,,1600732,N,N,0,N,00,N
20230907,090747,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1140,-1,5,-0.09,23608535,20876,6.18,1141,1150,1120,1483,799,1141,1130.89,3.38,0,12875,1208,1174,1137,1103,1066,1191,1120,47,342,100,820,1,1,47340925,540,190.00,0.94,12,0.04,6.00,1212.00,1750,20230703,-34.86,857,20230327,33.02,1750,-34.86,20230703,857,33.02,20230327,1750,-34.86,20230703,857,33.02,20230327,3.81,N,208710,100,47 억,,1600732,N,N,0,N,00,N
20230906,160733,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1141,3,2,0.26,384055813,335074,27.54,1138,1171,1100,1479,797,1138,1146.18,3.24,0,68432,1281,1209,1171,1099,1061,1190,1080,47,341,100,810,1,1,47340925,540,190.17,0.94,12,0.71,6.00,1212.00,1750,20230703,-34.80,857,20230327,33.14,1750,-34.80,20230703,857,33.14,20230327,1750,-34.80,20230703,857,33.14,20230327,3.53,N,208710,100,47 억,,1533007,N,N,0,N,00,N
20230906,150736,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1148,10,2,0.88,353145249,308053,25.32,1138,1171,1100,1479,797,1138,1146.38,3.24,0,65616,1281,1209,1171,1099,1061,1190,1080,47,341,100,810,1,1,47340925,543,191.33,0.95,12,0.65,6.00,1212.00,1750,20230703,-34.40,857,20230327,33.96,1750,-34.40,20230703,857,33.96,20230327,1750,-34.40,20230703,857,33.96,20230327,3.53,N,208710,100,47 억,,1533007,N,N,0,N,00,N
20230906,140736,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1143,5,2,0.44,325959480,284333,23.37,1138,1171,1100,1479,797,1138,1146.40,3.24,0,71874,1281,1209,1171,1099,1061,1190,1080,47,341,100,810,1,1,47340925,541,190.50,0.94,12,0.60,6.00,1212.00,1750,20230703,-34.69,857,20230327,33.37,1750,-34.69,20230703,857,33.37,20230327,1750,-34.69,20230703,857,33.37,20230327,3.53,N,208710,100,47 억,,1533007,N,N,0,N,00,N
20230906,130728,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1142,4,2,0.35,299856926,261442,21.49,1138,1171,1100,1479,797,1138,1146.93,3.24,0,63457,1281,1209,1171,1099,1061,1190,1080,47,341,100,810,1,1,47340925,541,190.33,0.94,12,0.55,6.00,1212.00,1750,20230703,-34.74,857,20230327,33.26,1750,-34.74,20230703,857,33.26,20230327,1750,-34.74,20230703,857,33.26,20230327,3.53,N,208710,100,47 억,,1533007,N,N,0,N,00,N
20230906,120740,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1140,2,2,0.18,282536044,246254,20.24,1138,1171,1100,1479,797,1138,1147.34,3.24,0,59848,1281,1209,1171,1099,1061,1190,1080,47,341,100,810,1,1,47340925,540,190.00,0.94,12,0.52,6.00,1212.00,1750,20230703,-34.86,857,20230327,33.02,1750,-34.86,20230703,857,33.02,20230327,1750,-34.86,20230703,857,33.02,20230327,3.53,N,208710,100,47 억,,1533007,N,N,0,N,00,N
20230906,110742,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1148,10,2,0.88,241770760,210395,17.29,1138,1171,1100,1479,797,1138,1149.13,3.24,0,35541,1281,1209,1171,1099,1061,1190,1080,47,341,100,810,1,1,47340925,543,191.33,0.95,12,0.44,6.00,1212.00,1750,20230703,-34.40,857,20230327,33.96,1750,-34.40,20230703,857,33.96,20230327,1750,-34.40,20230703,857,33.96,20230327,3.53,N,208710,100,47 억,,1533007,N,N,0,N,00,N
20230906,100719,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1163,25,2,2.20,138202611,119246,9.80,1138,1171,1138,1479,797,1138,1158.97,3.24,0,18752,1281,1209,1171,1099,1061,1190,1080,47,341,100,810,1,1,47340925,551,193.83,0.96,12,0.25,6.00,1212.00,1750,20230703,-33.54,857,20230327,35.71,1750,-33.54,20230703,857,35.71,20230327,1750,-33.54,20230703,857,35.71,20230327,3.53,N,208710,100,47 억,,1533007,N,N,0,N,00,N
20230906,090725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1158,20,2,1.76,38145290,33254,2.73,1138,1158,1138,1479,797,1138,1147.09,3.24,0,-1236,1281,1209,1171,1099,1061,1190,1080,47,341,100,810,1,1,47340925,548,193.00,0.96,12,0.07,6.00,1212.00,1750,20230703,-33.83,857,20230327,35.12,1750,-33.83,20230703,857,35.12,20230327,1750,-33.83,20230703,857,35.12,20230327,3.53,N,208710,100,47 억,,1533007,N,N,0,N,00,N
20230905,160728,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1138,-38,5,-3.23,1437986450,1209272,131.34,1176,1243,1133,1528,824,1176,1189.27,3.28,0,-17584,1258,1217,1191,1150,1124,1204,1137,47,352,100,840,1,1,47340925,539,189.67,0.94,12,2.55,6.00,1212.00,1750,20230703,-34.97,857,20230327,32.79,1750,-34.97,20230703,857,32.79,20230327,1750,-34.97,20230703,857,32.79,20230327,3.53,N,208710,100,47 억,,1551085,N,N,0,N,00,N
20230905,150738,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1144,-32,5,-2.72,1368889655,1148666,124.76,1176,1243,1133,1528,824,1176,1191.72,3.28,0,-20885,1258,1217,1191,1150,1124,1204,1137,47,352,100,840,1,1,47340925,542,190.67,0.94,12,2.43,6.00,1212.00,1750,20230703,-34.63,857,20230327,33.49,1750,-34.63,20230703,857,33.49,20230327,1750,-34.63,20230703,857,33.49,20230327,3.53,N,208710,100,47 억,,1551085,N,N,0,N,00,N
20230905,140737,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1140,-36,5,-3.06,1327472378,1112467,120.82,1176,1243,1133,1528,824,1176,1193.27,3.28,0,-26618,1258,1217,1191,1150,1124,1204,1137,47,352,100,840,1,1,47340925,540,190.00,0.94,12,2.35,6.00,1212.00,1750,20230703,-34.86,857,20230327,33.02,1750,-34.86,20230703,857,33.02,20230327,1750,-34.86,20230703,857,33.02,20230327,3.53,N,208710,100,47 억,,1551085,N,N,0,N,00,N
20230905,130717,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1184,8,2,0.68,949310374,787643,85.55,1176,1243,1153,1528,824,1176,1205.25,3.28,0,-13921,1258,1217,1191,1150,1124,1204,1137,47,352,100,840,1,1,47340925,561,197.33,0.98,12,1.66,6.00,1212.00,1750,20230703,-32.34,857,20230327,38.16,1750,-32.34,20230703,857,38.16,20230327,1750,-32.34,20230703,857,38.16,20230327,3.53,N,208710,100,47 억,,1551085,N,N,0,N,00,N
20230905,120722,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1186,10,2,0.85,692654465,571834,62.11,1176,1243,1153,1528,824,1176,1211.29,3.28,0,7871,1258,1217,1191,1150,1124,1204,1137,47,352,100,840,1,1,47340925,561,197.67,0.98,12,1.21,6.00,1212.00,1750,20230703,-32.23,857,20230327,38.39,1750,-32.23,20230703,857,38.39,20230327,1750,-32.23,20230703,857,38.39,20230327,3.53,N,208710,100,47 억,,1551085,N,N,0,N,00,N
20230905,110728,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1217,41,2,3.49,523603968,431130,46.82,1176,1243,1153,1528,824,1176,1214.49,3.28,0,28029,1258,1217,1191,1150,1124,1204,1137,47,352,100,840,1,1,47340925,576,202.83,1.00,12,0.91,6.00,1212.00,1750,20230703,-30.46,857,20230327,42.01,1750,-30.46,20230703,857,42.01,20230327,1750,-30.46,20230703,857,42.01,20230327,3.53,N,208710,100,47 억,,1551085,N,N,0,N,00,N
20230905,100717,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1197,21,2,1.79,135795122,113645,12.34,1176,1210,1153,1528,824,1176,1194.91,3.28,0,28357,1258,1217,1191,1150,1124,1204,1137,47,352,100,840,1,1,47340925,567,199.50,0.99,12,0.24,6.00,1212.00,1750,20230703,-31.60,857,20230327,39.67,1750,-31.60,20230703,857,39.67,20230327,1750,-31.60,20230703,857,39.67,20230327,3.53,N,208710,100,47 억,,1551085,N,N,0,N,00,N
20230905,090717,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1181,5,2,0.43,44231258,37155,4.04,1176,1200,1153,1528,824,1176,1190.45,3.28,0,11143,1258,1217,1191,1150,1124,1204,1137,47,352,100,840,1,1,47340925,559,196.83,0.97,12,0.08,6.00,1212.00,1750,20230703,-32.51,857,20230327,37.81,1750,-32.51,20230703,857,37.81,20230327,1750,-32.51,20230703,857,37.81,20230327,3.53,N,208710,100,47 억,,1551085,N,N,0,N,00,N
20230904,160714,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1176,-66,5,-5.31,1076858624,909819,222.60,1232,1232,1165,1614,870,1242,1183.61,3.24,0,18097,1288,1265,1243,1220,1198,1276,1231,47,372,100,890,1,1,47340925,557,196.00,0.97,12,1.92,6.00,1212.00,1750,20230703,-32.80,857,20230327,37.22,1750,-32.80,20230703,857,37.22,20230327,1750,-32.80,20230703,857,37.22,20230327,3.62,N,208710,100,47 억,,1532541,N,N,0,N,00,N
20230904,150706,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1165,-77,5,-6.20,1038914795,877375,214.66,1232,1232,1165,1614,870,1242,1184.12,3.24,0,18771,1288,1265,1243,1220,1198,1276,1231,47,372,100,890,1,1,47340925,552,194.17,0.96,12,1.85,6.00,1212.00,1750,20230703,-33.43,857,20230327,35.94,1750,-33.43,20230703,857,35.94,20230327,1750,-33.43,20230703,857,35.94,20230327,3.62,N,208710,100,47 억,,1532541,N,N,0,N,00,N
20230904,140700,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1171,-71,5,-5.72,941136487,793735,194.20,1232,1232,1165,1614,870,1242,1185.71,3.24,0,30358,1288,1265,1243,1220,1198,1276,1231,47,372,100,890,1,1,47340925,554,195.17,0.97,12,1.68,6.00,1212.00,1750,20230703,-33.09,857,20230327,36.64,1750,-33.09,20230703,857,36.64,20230327,1750,-33.09,20230703,857,36.64,20230327,3.62,N,208710,100,47 억,,1532541,N,N,0,N,00,N
20230904,130713,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1187,-55,5,-4.43,793043807,667727,163.37,1232,1232,1165,1614,870,1242,1187.68,3.24,0,56768,1288,1265,1243,1220,1198,1276,1231,47,372,100,890,1,1,47340925,562,197.83,0.98,12,1.41,6.00,1212.00,1750,20230703,-32.17,857,20230327,38.51,1750,-32.17,20230703,857,38.51,20230327,1750,-32.17,20230703,857,38.51,20230327,3.62,N,208710,100,47 억,,1532541,N,N,0,N,00,N
20230904,120658,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1178,-64,5,-5.15,506897580,425912,104.20,1232,1232,1170,1614,870,1242,1190.15,3.24,0,2843,1288,1265,1243,1220,1198,1276,1231,47,372,100,890,1,1,47340925,558,196.33,0.97,12,0.90,6.00,1212.00,1750,20230703,-32.69,857,20230327,37.46,1750,-32.69,20230703,857,37.46,20230327,1750,-32.69,20230703,857,37.46,20230327,3.62,N,208710,100,47 억,,1532541,N,N,0,N,00,N
20230904,110648,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1189,-53,5,-4.27,399614036,335157,82.00,1232,1232,1170,1614,870,1242,1192.32,3.24,0,6863,1288,1265,1243,1220,1198,1276,1231,47,372,100,890,1,1,47340925,563,198.17,0.98,12,0.71,6.00,1212.00,1750,20230703,-32.06,857,20230327,38.74,1750,-32.06,20230703,857,38.74,20230327,1750,-32.06,20230703,857,38.74,20230327,3.62,N,208710,100,47 억,,1532541,N,N,0,N,00,N
20230904,100653,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1188,-54,5,-4.35,314405189,263527,64.47,1232,1232,1170,1614,870,1242,1193.07,3.24,0,-13377,1288,1265,1243,1220,1198,1276,1231,47,372,100,890,1,1,47340925,562,198.00,0.98,12,0.56,6.00,1212.00,1750,20230703,-32.11,857,20230327,38.62,1750,-32.11,20230703,857,38.62,20230327,1750,-32.11,20230703,857,38.62,20230327,3.62,N,208710,100,47 억,,1532541,N,N,0,N,00,N
20230904,090704,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1212,-30,5,-2.42,60950708,50131,12.27,1232,1232,1200,1614,870,1242,1215.83,3.24,0,-9105,1288,1265,1243,1220,1198,1276,1231,47,372,100,890,1,1,47340925,574,202.00,1.00,12,0.11,6.00,1212.00,1750,20230703,-30.74,857,20230327,41.42,1750,-30.74,20230703,857,41.42,20230327,1750,-30.74,20230703,857,41.42,20230327,3.62,N,208710,100,47 억,,1532541,N,N,0,N,00,N
20230901,160654,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1242,13,2,1.06,497784178,401221,69.62,1221,1266,1221,1597,861,1229,1240.67,3.26,0,-9099,1269,1249,1232,1212,1195,1240,1203,47,368,100,880,1,1,47340925,588,207.00,1.02,12,0.85,6.00,1212.00,1750,20230703,-29.03,857,20230327,44.92,1750,-29.03,20230703,857,44.92,20230327,1750,-29.03,20230703,857,44.92,20230327,3.62,N,208710,100,47 억,,1541640,N,N,0,N,00,N
20230901,150703,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1232,3,2,0.24,452880578,365040,63.34,1221,1266,1221,1597,861,1229,1240.63,3.26,0,-3069,1269,1249,1232,1212,1195,1240,1203,47,368,100,880,1,1,47340925,583,205.33,1.02,12,0.77,6.00,1212.00,1750,20230703,-29.60,857,20230327,43.76,1750,-29.60,20230703,857,43.76,20230327,1750,-29.60,20230703,857,43.76,20230327,3.62,N,208710,100,47 억,,1541640,N,N,0,N,00,N
20230901,140706,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1230,1,2,0.08,382509476,307783,53.41,1221,1266,1221,1597,861,1229,1242.79,3.26,0,3127,1269,1249,1232,1212,1195,1240,1203,47,368,100,880,1,1,47340925,582,205.00,1.01,12,0.65,6.00,1212.00,1750,20230703,-29.71,857,20230327,43.52,1750,-29.71,20230703,857,43.52,20230327,1750,-29.71,20230703,857,43.52,20230327,3.62,N,208710,100,47 억,,1541640,N,N,0,N,00,N
20230901,130646,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1227,-2,5,-0.16,327652933,263175,45.67,1221,1266,1221,1597,861,1229,1245.00,3.26,0,23759,1269,1249,1232,1212,1195,1240,1203,47,368,100,880,1,1,47340925,581,204.50,1.01,12,0.56,6.00,1212.00,1750,20230703,-29.89,857,20230327,43.17,1750,-29.89,20230703,857,43.17,20230327,1750,-29.89,20230703,857,43.17,20230327,3.62,N,208710,100,47 억,,1541640,N,N,0,N,00,N
20230901,120653,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1229,0,3,0.00,300067903,240746,41.77,1221,1266,1221,1597,861,1229,1246.41,3.26,0,36465,1269,1249,1232,1212,1195,1240,1203,47,368,100,880,1,1,47340925,582,204.83,1.01,12,0.51,6.00,1212.00,1750,20230703,-29.77,857,20230327,43.41,1750,-29.77,20230703,857,43.41,20230327,1750,-29.77,20230703,857,43.41,20230327,3.62,N,208710,100,47 억,,1541640,N,N,0,N,00,N
20230901,110655,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1243,14,2,1.14,248541873,198919,34.52,1221,1266,1221,1597,861,1229,1249.46,3.26,0,29357,1269,1249,1232,1212,1195,1240,1203,47,368,100,880,1,1,47340925,588,207.17,1.03,12,0.42,6.00,1212.00,1750,20230703,-28.97,857,20230327,45.04,1750,-28.97,20230703,857,45.04,20230327,1750,-28.97,20230703,857,45.04,20230327,3.62,N,208710,100,47 억,,1541640,N,N,0,N,00,N
20230901,100648,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1250,21,2,1.71,186982167,149444,25.93,1221,1266,1221,1597,861,1229,1251.19,3.26,0,20940,1269,1249,1232,1212,1195,1240,1203,47,368,100,880,1,1,47340925,592,208.33,1.03,12,0.32,6.00,1212.00,1750,20230703,-28.57,857,20230327,45.86,1750,-28.57,20230703,857,45.86,20230327,1750,-28.57,20230703,857,45.86,20230327,3.62,N,208710,100,47 억,,1541640,N,N,0,N,00,N
20230901,090639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1252,23,2,1.87,53344928,43101,7.48,1221,1257,1221,1597,861,1229,1237.67,3.26,0,21385,1269,1249,1232,1212,1195,1240,1203,47,368,100,880,1,1,47340925,593,208.67,1.03,12,0.09,6.00,1212.00,1750,20230703,-28.46,857,20230327,46.09,1750,-28.46,20230703,857,46.09,20230327,1750,-28.46,20230703,857,46.09,20230327,3.62,N,208710,100,47 억,,1541640,N,N,0,N,00,N