KissMeData/079960/price/prices-20230801.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
20230831,160651,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24000,0,3,0.00,1466922950,61626,42.87,23900,24250,23550,31200,16800,24000,23802.21,9.20,0,16515,24733,24366,23933,23566,23133,24150,23350,39,7200,500,17280,50,1,7860000,1886,8.22,0.68,12,0.78,2921.00,35453.00,25300,20230824,-5.14,11400,20221013,110.53,25300,-5.14,20230824,14000,71.43,20230103,25300,-5.14,20230824,11400,110.53,20221013,3.11,N,079960,500,39 억,,723342,N,N,0,N,00,N
20230831,150834,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23700,-300,5,-1.25,1274011400,53532,37.24,23900,24250,23550,31200,16800,24000,23799.06,9.20,0,16947,24733,24366,23933,23566,23133,24150,23350,39,7200,500,17280,50,1,7860000,1863,8.11,0.67,12,0.68,2921.00,35453.00,25300,20230824,-6.32,11400,20221013,107.89,25300,-6.32,20230824,14000,69.29,20230103,25300,-6.32,20230824,11400,107.89,20221013,3.11,N,079960,500,39 억,,723342,N,N,0,N,00,N
20230831,140925,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23700,-300,5,-1.25,939553100,39410,27.42,23900,24250,23550,31200,16800,24000,23840.47,9.20,0,10508,24733,24366,23933,23566,23133,24150,23350,39,7200,500,17280,50,1,7860000,1863,8.11,0.67,12,0.50,2921.00,35453.00,25300,20230824,-6.32,11400,20221013,107.89,25300,-6.32,20230824,14000,69.29,20230103,25300,-6.32,20230824,11400,107.89,20221013,3.11,N,079960,500,39 억,,723342,N,N,0,N,00,N
20230831,130855,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23700,-300,5,-1.25,793047900,33229,23.12,23900,24250,23550,31200,16800,24000,23866.14,9.20,0,7573,24733,24366,23933,23566,23133,24150,23350,39,7200,500,17280,50,1,7860000,1863,8.11,0.67,12,0.42,2921.00,35453.00,25300,20230824,-6.32,11400,20221013,107.89,25300,-6.32,20230824,14000,69.29,20230103,25300,-6.32,20230824,11400,107.89,20221013,3.11,N,079960,500,39 억,,723342,N,N,0,N,00,N
20230831,120915,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23900,-100,5,-0.42,519139150,21657,15.07,23900,24250,23800,31200,16800,24000,23970.96,9.20,0,4780,24733,24366,23933,23566,23133,24150,23350,39,7200,500,17280,50,1,7860000,1879,8.18,0.67,12,0.28,2921.00,35453.00,25300,20230824,-5.53,11400,20221013,109.65,25300,-5.53,20230824,14000,70.71,20230103,25300,-5.53,20230824,11400,109.65,20221013,3.11,N,079960,500,39 억,,723342,N,N,0,N,00,N
20230831,111254,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23950,-50,5,-0.21,447848050,18668,12.99,23900,24250,23800,31200,16800,24000,23990.15,9.20,0,4189,24733,24366,23933,23566,23133,24150,23350,39,7200,500,17280,50,1,7860000,1882,8.20,0.68,12,0.24,2921.00,35453.00,25300,20230824,-5.34,11400,20221013,110.09,25300,-5.34,20230824,14000,71.07,20230103,25300,-5.34,20230824,11400,110.09,20221013,3.11,N,079960,500,39 억,,723342,N,N,0,N,00,N
20230831,100955,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23800,-200,5,-0.83,301978300,12559,8.74,23900,24250,23800,31200,16800,24000,24044.77,9.20,0,1698,24733,24366,23933,23566,23133,24150,23350,39,7200,500,17280,50,1,7860000,1871,8.15,0.67,12,0.16,2921.00,35453.00,25300,20230824,-5.93,11400,20221013,108.77,25300,-5.93,20230824,14000,70.00,20230103,25300,-5.93,20230824,11400,108.77,20221013,3.11,N,079960,500,39 억,,723342,N,N,0,N,00,N
20230831,090834,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24100,100,2,0.42,57900850,2408,1.68,23900,24200,23850,31200,16800,24000,24045.20,9.20,0,154,24733,24366,23933,23566,23133,24150,23350,39,7200,500,17280,50,1,7860000,1894,8.25,0.68,12,0.03,2921.00,35453.00,25300,20230824,-4.74,11400,20221013,111.40,25300,-4.74,20230824,14000,72.14,20230103,25300,-4.74,20230824,11400,111.40,20221013,3.11,N,079960,500,39 억,,723342,N,N,0,N,00,N
20230830,160655,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24000,-100,5,-0.41,3406709050,143129,134.01,24300,24300,23500,31300,16900,24100,23801.64,8.51,0,49544,25066,24582,24166,23682,23266,24825,23925,39,7200,500,17350,50,1,7860000,1886,8.22,0.68,12,1.82,2921.00,35453.00,25300,20230824,-5.14,11400,20221013,110.53,25300,-5.14,20230824,14000,71.43,20230103,25300,-5.14,20230824,11400,110.53,20221013,3.06,N,079960,500,39 억,,668523,N,N,0,N,00,N
20230830,150816,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23900,-200,5,-0.83,3277234900,137727,128.95,24300,24300,23500,31300,16900,24100,23795.15,8.51,0,48277,25066,24582,24166,23682,23266,24825,23925,39,7200,500,17350,50,1,7860000,1879,8.18,0.67,12,1.75,2921.00,35453.00,25300,20230824,-5.53,11400,20221013,109.65,25300,-5.53,20230824,14000,70.71,20230103,25300,-5.53,20230824,11400,109.65,20221013,3.06,N,079960,500,39 억,,668523,N,N,0,N,00,N
20230830,140853,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23800,-300,5,-1.24,2939551550,123583,115.71,24300,24300,23500,31300,16900,24100,23786.05,8.51,0,39682,25066,24582,24166,23682,23266,24825,23925,39,7200,500,17350,50,1,7860000,1871,8.15,0.67,12,1.57,2921.00,35453.00,25300,20230824,-5.93,11400,20221013,108.77,25300,-5.93,20230824,14000,70.00,20230103,25300,-5.93,20230824,11400,108.77,20221013,3.06,N,079960,500,39 억,,668523,N,N,0,N,00,N
20230830,130843,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23750,-350,5,-1.45,2071067500,86990,81.45,24300,24300,23500,31300,16900,24100,23808.11,8.51,0,15332,25066,24582,24166,23682,23266,24825,23925,39,7200,500,17350,50,1,7860000,1867,8.13,0.67,12,1.11,2921.00,35453.00,25300,20230824,-6.13,11400,20221013,108.33,25300,-6.13,20230824,14000,69.64,20230103,25300,-6.13,20230824,11400,108.33,20221013,3.06,N,079960,500,39 억,,668523,N,N,0,N,00,N
20230830,120855,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23700,-400,5,-1.66,1843195650,77388,72.46,24300,24300,23500,31300,16900,24100,23817.59,8.51,0,10075,25066,24582,24166,23682,23266,24825,23925,39,7200,500,17350,50,1,7860000,1863,8.11,0.67,12,0.98,2921.00,35453.00,25300,20230824,-6.32,11400,20221013,107.89,25300,-6.32,20230824,14000,69.29,20230103,25300,-6.32,20230824,11400,107.89,20221013,3.06,N,079960,500,39 억,,668523,N,N,0,N,00,N
20230830,111247,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23950,-150,5,-0.62,1403927050,58944,55.19,24300,24300,23500,31300,16900,24100,23817.98,8.51,0,400,25066,24582,24166,23682,23266,24825,23925,39,7200,500,17350,50,1,7860000,1882,8.20,0.68,12,0.75,2921.00,35453.00,25300,20230824,-5.34,11400,20221013,110.09,25300,-5.34,20230824,14000,71.07,20230103,25300,-5.34,20230824,11400,110.09,20221013,3.06,N,079960,500,39 억,,668523,N,N,0,N,00,N
20230830,100923,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23750,-350,5,-1.45,704855350,29461,27.58,24300,24300,23750,31300,16900,24100,23925.03,8.51,0,-968,25066,24582,24166,23682,23266,24825,23925,39,7200,500,17350,50,1,7860000,1867,8.13,0.67,12,0.37,2921.00,35453.00,25300,20230824,-6.13,11400,20221013,108.33,25300,-6.13,20230824,14000,69.64,20230103,25300,-6.13,20230824,11400,108.33,20221013,3.06,N,079960,500,39 억,,668523,N,N,0,N,00,N
20230830,090823,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24000,-100,5,-0.41,163190150,6784,6.35,24300,24300,23900,31300,16900,24100,24055.15,8.51,0,-1014,25066,24582,24166,23682,23266,24825,23925,39,7200,500,17350,50,1,7860000,1886,8.22,0.68,12,0.09,2921.00,35453.00,25300,20230824,-5.14,11400,20221013,110.53,25300,-5.14,20230824,14000,71.43,20230103,25300,-5.14,20230824,11400,110.53,20221013,3.06,N,079960,500,39 억,,668523,N,N,0,N,00,N
20230829,160650,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24100,0,3,0.00,2569097150,106546,90.16,23950,24650,23750,31300,16900,24100,24112.57,8.36,0,10537,24833,24466,24083,23716,23333,24275,23525,39,7200,500,17350,50,1,7860000,1894,8.25,0.68,12,1.36,2921.00,35453.00,25300,20230824,-4.74,11400,20221013,111.40,25300,-4.74,20230824,14000,72.14,20230103,25300,-4.74,20230824,11400,111.40,20221013,3.07,N,079960,500,39 억,,657292,N,N,0,N,00,N
20230829,150822,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24000,-100,5,-0.41,2493624450,103408,87.50,23950,24650,23750,31300,16900,24100,24114.42,8.36,0,10576,24833,24466,24083,23716,23333,24275,23525,39,7200,500,17350,50,1,7860000,1886,8.22,0.68,12,1.32,2921.00,35453.00,25300,20230824,-5.14,11400,20221013,110.53,25300,-5.14,20230824,14000,71.43,20230103,25300,-5.14,20230824,11400,110.53,20221013,3.07,N,079960,500,39 억,,657292,N,N,0,N,00,N
20230829,140925,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23850,-250,5,-1.04,2263734100,93818,79.39,23950,24650,23750,31300,16900,24100,24129.00,8.36,0,11209,24833,24466,24083,23716,23333,24275,23525,39,7200,500,17350,50,1,7860000,1875,8.17,0.67,12,1.19,2921.00,35453.00,25300,20230824,-5.73,11400,20221013,109.21,25300,-5.73,20230824,14000,70.36,20230103,25300,-5.73,20230824,11400,109.21,20221013,3.07,N,079960,500,39 억,,657292,N,N,0,N,00,N
20230829,130841,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24050,-50,5,-0.21,1777729450,73480,62.18,23950,24650,23850,31300,16900,24100,24193.38,8.36,0,10999,24833,24466,24083,23716,23333,24275,23525,39,7200,500,17350,50,1,7860000,1890,8.23,0.68,12,0.93,2921.00,35453.00,25300,20230824,-4.94,11400,20221013,110.96,25300,-4.94,20230824,14000,71.79,20230103,25300,-4.94,20230824,11400,110.96,20221013,3.07,N,079960,500,39 억,,657292,N,N,0,N,00,N
20230829,120908,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24200,100,2,0.41,1642335250,67846,57.41,23950,24650,23850,31300,16900,24100,24206.81,8.36,0,12063,24833,24466,24083,23716,23333,24275,23525,39,7200,500,17350,50,1,7860000,1902,8.28,0.68,12,0.86,2921.00,35453.00,25300,20230824,-4.35,11400,20221013,112.28,25300,-4.35,20230824,14000,72.86,20230103,25300,-4.35,20230824,11400,112.28,20221013,3.07,N,079960,500,39 억,,657292,N,N,0,N,00,N
20230829,111455,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24150,50,2,0.21,1427174950,58925,49.86,23950,24650,23850,31300,16900,24100,24220.19,8.36,0,14046,24833,24466,24083,23716,23333,24275,23525,39,7200,500,17350,50,1,7860000,1898,8.27,0.68,12,0.75,2921.00,35453.00,25300,20230824,-4.55,11400,20221013,111.84,25300,-4.55,20230824,14000,72.50,20230103,25300,-4.55,20230824,11400,111.84,20221013,3.07,N,079960,500,39 억,,657292,N,N,0,N,00,N
20230829,100952,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23950,-150,5,-0.62,500703400,20761,17.57,23950,24450,23850,31300,16900,24100,24117.50,8.36,0,4302,24833,24466,24083,23716,23333,24275,23525,39,7200,500,17350,50,1,7860000,1882,8.20,0.68,12,0.26,2921.00,35453.00,25300,20230824,-5.34,11400,20221013,110.09,25300,-5.34,20230824,14000,71.07,20230103,25300,-5.34,20230824,11400,110.09,20221013,3.07,N,079960,500,39 억,,657292,N,N,0,N,00,N
20230829,090638,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24100,0,3,0.00,115128150,4801,4.06,23950,24100,23850,31300,16900,24100,23980.04,8.36,0,2219,24833,24466,24083,23716,23333,24275,23525,39,7200,500,17350,50,1,7860000,1894,8.25,0.68,12,0.06,2921.00,35453.00,25300,20230824,-4.74,11400,20221013,111.40,25300,-4.74,20230824,14000,72.14,20230103,25300,-4.74,20230824,11400,111.40,20221013,3.07,N,079960,500,39 억,,657292,N,N,0,N,00,N
20230828,160632,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24100,-500,5,-2.03,2813663650,117221,91.56,24400,24450,23700,31950,17250,24600,24002.12,8.24,0,9240,25533,25066,24433,23966,23333,25300,24200,39,7350,500,17710,50,1,7860000,1894,8.25,0.68,12,1.49,2921.00,35453.00,25300,20230824,-4.74,11400,20221013,111.40,25300,-4.74,20230824,14000,72.14,20230103,25300,-4.74,20230824,11400,111.40,20221013,3.10,N,079960,500,39 억,,647468,N,N,0,N,00,N
20230828,150639,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24050,-550,5,-2.24,2623970250,109349,85.41,24400,24450,23700,31950,17250,24600,23996.29,8.24,0,11102,25533,25066,24433,23966,23333,25300,24200,39,7350,500,17710,50,1,7860000,1890,8.23,0.68,12,1.39,2921.00,35453.00,25300,20230824,-4.94,11400,20221013,110.96,25300,-4.94,20230824,14000,71.79,20230103,25300,-4.94,20230824,11400,110.96,20221013,3.10,N,079960,500,39 억,,647468,N,N,0,N,00,N
20230828,140639,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23850,-750,5,-3.05,2455145250,102323,79.92,24400,24450,23700,31950,17250,24600,23994.07,8.24,0,11863,25533,25066,24433,23966,23333,25300,24200,39,7350,500,17710,50,1,7860000,1875,8.17,0.67,12,1.30,2921.00,35453.00,25300,20230824,-5.73,11400,20221013,109.21,25300,-5.73,20230824,14000,70.36,20230103,25300,-5.73,20230824,11400,109.21,20221013,3.10,N,079960,500,39 억,,647468,N,N,0,N,00,N
20230828,130644,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24000,-600,5,-2.44,1989869900,82876,64.73,24400,24450,23700,31950,17250,24600,24010.21,8.24,0,4522,25533,25066,24433,23966,23333,25300,24200,39,7350,500,17710,50,1,7860000,1886,8.22,0.68,12,1.05,2921.00,35453.00,25300,20230824,-5.14,11400,20221013,110.53,25300,-5.14,20230824,14000,71.43,20230103,25300,-5.14,20230824,11400,110.53,20221013,3.10,N,079960,500,39 억,,647468,N,N,0,N,00,N
20230828,120638,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24200,-400,5,-1.63,1813391100,75550,59.01,24400,24450,23700,31950,17250,24600,24002.53,8.24,0,2674,25533,25066,24433,23966,23333,25300,24200,39,7350,500,17710,50,1,7860000,1902,8.28,0.68,12,0.96,2921.00,35453.00,25300,20230824,-4.35,11400,20221013,112.28,25300,-4.35,20230824,14000,72.86,20230103,25300,-4.35,20230824,11400,112.28,20221013,3.10,N,079960,500,39 억,,647468,N,N,0,N,00,N
20230828,110633,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24200,-400,5,-1.63,1634831650,68123,53.21,24400,24450,23700,31950,17250,24600,23998.23,8.24,0,-1404,25533,25066,24433,23966,23333,25300,24200,39,7350,500,17710,50,1,7860000,1902,8.28,0.68,12,0.87,2921.00,35453.00,25300,20230824,-4.35,11400,20221013,112.28,25300,-4.35,20230824,14000,72.86,20230103,25300,-4.35,20230824,11400,112.28,20221013,3.10,N,079960,500,39 억,,647468,N,N,0,N,00,N
20230828,100628,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24000,-600,5,-2.44,1188101450,49484,38.65,24400,24450,23700,31950,17250,24600,24009.81,8.24,0,-5550,25533,25066,24433,23966,23333,25300,24200,39,7350,500,17710,50,1,7860000,1886,8.22,0.68,12,0.63,2921.00,35453.00,25300,20230824,-5.14,11400,20221013,110.53,25300,-5.14,20230824,14000,71.43,20230103,25300,-5.14,20230824,11400,110.53,20221013,3.10,N,079960,500,39 억,,647468,N,N,0,N,00,N
20230828,090639,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24000,-600,5,-2.44,259794250,10792,8.43,24400,24450,23700,31950,17250,24600,24072.85,8.24,0,-4091,25533,25066,24433,23966,23333,25300,24200,39,7350,500,17710,50,1,7860000,1886,8.22,0.68,12,0.14,2921.00,35453.00,25300,20230824,-5.14,11400,20221013,110.53,25300,-5.14,20230824,14000,71.43,20230103,25300,-5.14,20230824,11400,110.53,20221013,3.10,N,079960,500,39 억,,647468,N,N,0,N,00,N
20230825,160634,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24600,250,2,1.03,3109862450,127408,53.29,24000,24900,23800,31650,17050,24350,24408.47,8.17,0,4306,26216,25282,24366,23432,22516,25750,23900,39,7300,500,17530,50,1,7860000,1934,8.42,0.69,12,1.62,2921.00,35453.00,25300,20230824,-2.77,11400,20221013,115.79,25300,-2.77,20230824,14000,75.71,20230103,25300,-2.77,20230824,11400,115.79,20221013,3.45,N,079960,500,39 억,,641956,N,N,0,N,00,N
20230825,150637,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24500,150,2,0.62,2954000600,121057,50.64,24000,24900,23800,31650,17050,24350,24401.77,8.17,0,5243,26216,25282,24366,23432,22516,25750,23900,39,7300,500,17530,50,1,7860000,1926,8.39,0.69,12,1.54,2921.00,35453.00,25300,20230824,-3.16,11400,20221013,114.91,25300,-3.16,20230824,14000,75.00,20230103,25300,-3.16,20230824,11400,114.91,20221013,3.45,N,079960,500,39 억,,641956,N,N,0,N,00,N
20230825,140635,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24550,200,2,0.82,2665426100,109275,45.71,24000,24900,23800,31650,17050,24350,24391.94,8.17,0,4678,26216,25282,24366,23432,22516,25750,23900,39,7300,500,17530,50,1,7860000,1930,8.40,0.69,12,1.39,2921.00,35453.00,25300,20230824,-2.96,11400,20221013,115.35,25300,-2.96,20230824,14000,75.36,20230103,25300,-2.96,20230824,11400,115.35,20221013,3.45,N,079960,500,39 억,,641956,N,N,0,N,00,N
20230825,130633,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24500,150,2,0.62,2342013400,96166,40.22,24000,24750,23800,31650,17050,24350,24353.86,8.17,0,3938,26216,25282,24366,23432,22516,25750,23900,39,7300,500,17530,50,1,7860000,1926,8.39,0.69,12,1.22,2921.00,35453.00,25300,20230824,-3.16,11400,20221013,114.91,25300,-3.16,20230824,14000,75.00,20230103,25300,-3.16,20230824,11400,114.91,20221013,3.45,N,079960,500,39 억,,641956,N,N,0,N,00,N
20230825,120633,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24350,0,3,0.00,2067650150,84966,35.54,24000,24750,23800,31650,17050,24350,24335.01,8.17,0,2831,26216,25282,24366,23432,22516,25750,23900,39,7300,500,17530,50,1,7860000,1914,8.34,0.69,12,1.08,2921.00,35453.00,25300,20230824,-3.75,11400,20221013,113.60,25300,-3.75,20230824,14000,73.93,20230103,25300,-3.75,20230824,11400,113.60,20221013,3.45,N,079960,500,39 억,,641956,N,N,0,N,00,N
20230825,110635,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24350,0,3,0.00,1817115800,74618,31.21,24000,24750,23800,31650,17050,24350,24352.25,8.17,0,2641,26216,25282,24366,23432,22516,25750,23900,39,7300,500,17530,50,1,7860000,1914,8.34,0.69,12,0.95,2921.00,35453.00,25300,20230824,-3.75,11400,20221013,113.60,25300,-3.75,20230824,14000,73.93,20230103,25300,-3.75,20230824,11400,113.60,20221013,3.45,N,079960,500,39 억,,641956,N,N,0,N,00,N
20230825,100635,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24500,150,2,0.62,1399872250,57524,24.06,24000,24750,23800,31650,17050,24350,24335.43,8.17,0,2652,26216,25282,24366,23432,22516,25750,23900,39,7300,500,17530,50,1,7860000,1926,8.39,0.69,12,0.73,2921.00,35453.00,25300,20230824,-3.16,11400,20221013,114.91,25300,-3.16,20230824,14000,75.00,20230103,25300,-3.16,20230824,11400,114.91,20221013,3.45,N,079960,500,39 억,,641956,N,N,0,N,00,N
20230825,090633,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,24350,0,3,0.00,355706150,14749,6.17,24000,24500,23800,31650,17050,24350,24115.96,8.17,0,5108,26216,25282,24366,23432,22516,25750,23900,39,7300,500,17530,50,1,7860000,1914,8.34,0.69,12,0.19,2921.00,35453.00,25300,20230824,-3.75,11400,20221013,113.60,25300,-3.75,20230824,14000,73.93,20230103,25300,-3.75,20230824,11400,113.60,20221013,3.45,N,079960,500,39 억,,641956,N,N,0,N,00,N
20230824,160629,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,24350,700,2,2.96,5817409250,238698,50.47,23800,25300,23450,30700,16600,23650,24371.47,8.10,0,11053,25350,24500,23850,23000,22350,24925,23425,39,7050,500,17020,50,1,7860000,1914,8.34,0.69,12,3.04,2921.00,35453.00,25300,20230824,-3.75,11400,20221013,113.60,25300,-3.75,20230824,14000,73.93,20230103,25300,-3.75,20230824,11400,113.60,20221013,3.48,N,079960,500,39 억,,636744,N,N,0,N,00,N
20230824,150627,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,24200,550,2,2.33,5473775800,224538,47.47,23800,25300,23450,30700,16600,23650,24377.95,8.10,0,9609,25350,24500,23850,23000,22350,24925,23425,39,7050,500,17020,50,1,7860000,1902,8.28,0.68,12,2.86,2921.00,35453.00,25300,20230824,-4.35,11400,20221013,112.28,25300,-4.35,20230824,14000,72.86,20230103,25300,-4.35,20230824,11400,112.28,20221013,3.48,N,079960,500,39 억,,636744,N,N,0,N,00,N
20230824,140628,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,24450,800,2,3.38,4845841100,198645,42.00,23800,25300,23450,30700,16600,23650,24394.49,8.10,0,3107,25350,24500,23850,23000,22350,24925,23425,39,7050,500,17020,50,1,7860000,1922,8.37,0.69,12,2.53,2921.00,35453.00,25300,20230824,-3.36,11400,20221013,114.47,25300,-3.36,20230824,14000,74.64,20230103,25300,-3.36,20230824,11400,114.47,20221013,3.48,N,079960,500,39 억,,636744,N,N,0,N,00,N
20230824,130634,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,24350,700,2,2.96,4336446650,177692,37.57,23800,25300,23450,30700,16600,23650,24404.30,8.10,0,-3111,25350,24500,23850,23000,22350,24925,23425,39,7050,500,17020,50,1,7860000,1914,8.34,0.69,12,2.26,2921.00,35453.00,25300,20230824,-3.75,11400,20221013,113.60,25300,-3.75,20230824,14000,73.93,20230103,25300,-3.75,20230824,11400,113.60,20221013,3.48,N,079960,500,39 억,,636744,N,N,0,N,00,N
20230824,120632,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,24400,750,2,3.17,3945378250,161680,34.18,23800,25300,23450,30700,16600,23650,24402.40,8.10,0,-6210,25350,24500,23850,23000,22350,24925,23425,39,7050,500,17020,50,1,7860000,1918,8.35,0.69,12,2.06,2921.00,35453.00,25300,20230824,-3.56,11400,20221013,114.04,25300,-3.56,20230824,14000,74.29,20230103,25300,-3.56,20230824,11400,114.04,20221013,3.48,N,079960,500,39 억,,636744,N,N,0,N,00,N
20230824,110630,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,24600,950,2,4.02,3623626450,148502,31.40,23800,25300,23450,30700,16600,23650,24401.21,8.10,0,-8065,25350,24500,23850,23000,22350,24925,23425,39,7050,500,17020,50,1,7860000,1934,8.42,0.69,12,1.89,2921.00,35453.00,25300,20230824,-2.77,11400,20221013,115.79,25300,-2.77,20230824,14000,75.71,20230103,25300,-2.77,20230824,11400,115.79,20221013,3.48,N,079960,500,39 억,,636744,N,N,0,N,00,N
20230824,100629,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,24400,750,2,3.17,3142112150,128908,27.25,23800,25300,23450,30700,16600,23650,24374.85,8.10,0,-8704,25350,24500,23850,23000,22350,24925,23425,39,7050,500,17020,50,1,7860000,1918,8.35,0.69,12,1.64,2921.00,35453.00,25300,20230824,-3.56,11400,20221013,114.04,25300,-3.56,20230824,14000,74.29,20230103,25300,-3.56,20230824,11400,114.04,20221013,3.48,N,079960,500,39 억,,636744,N,N,0,N,00,N
20230824,090630,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23650,0,3,0.00,423816550,17952,3.80,23800,23850,23450,30700,16600,23650,23608.31,8.10,0,-8557,25350,24500,23850,23000,22350,24925,23425,39,7050,500,17020,50,1,7860000,1859,8.10,0.67,12,0.23,2921.00,35453.00,24700,20230823,-4.25,11400,20221013,107.46,24700,-4.25,20230823,14000,68.93,20230103,24700,-4.25,20230823,11400,107.46,20221013,3.48,N,079960,500,39 억,,636744,N,N,0,N,00,N
20230823,160626,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,23650,650,2,2.83,11272158950,470237,206.07,23450,24700,23200,29900,16100,23000,23971.49,7.38,0,71038,24133,23566,22583,22016,21033,23850,22300,39,6900,500,16560,50,1,7860000,1859,8.10,0.67,12,5.98,2921.00,35453.00,24700,20230823,-4.25,11400,20221013,107.46,24700,-4.25,20230823,14000,68.93,20230103,24700,-4.25,20230823,11400,107.46,20221013,3.34,N,079960,500,39 억,,579911,N,N,0,N,00,N
20230823,150628,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,23700,700,2,3.04,10858470150,452785,198.42,23450,24700,23200,29900,16100,23000,23981.51,7.38,0,68438,24133,23566,22583,22016,21033,23850,22300,39,6900,500,16560,50,1,7860000,1863,8.11,0.67,12,5.76,2921.00,35453.00,24700,20230823,-4.05,11400,20221013,107.89,24700,-4.05,20230823,14000,69.29,20230103,24700,-4.05,20230823,11400,107.89,20221013,3.34,N,079960,500,39 억,,579911,N,N,0,N,00,N
20230823,140631,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,23900,900,2,3.91,9834768250,409786,179.58,23450,24700,23200,29900,16100,23000,23999.77,7.38,0,67338,24133,23566,22583,22016,21033,23850,22300,39,6900,500,16560,50,1,7860000,1879,8.18,0.67,12,5.21,2921.00,35453.00,24700,20230823,-3.24,11400,20221013,109.65,24700,-3.24,20230823,14000,70.71,20230103,24700,-3.24,20230823,11400,109.65,20221013,3.34,N,079960,500,39 억,,579911,N,N,0,N,00,N
20230823,130627,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,24450,1450,2,6.30,8598033200,358314,157.02,23450,24700,23200,29900,16100,23000,23995.81,7.38,0,57209,24133,23566,22583,22016,21033,23850,22300,39,6900,500,16560,50,1,7860000,1922,8.37,0.69,12,4.56,2921.00,35453.00,24700,20230823,-1.01,11400,20221013,114.47,24700,-1.01,20230823,14000,74.64,20230103,24700,-1.01,20230823,11400,114.47,20221013,3.34,N,079960,500,39 억,,579911,N,N,0,N,00,N
20230823,120631,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,24300,1300,2,5.65,7338838450,306812,134.45,23450,24450,23200,29900,16100,23000,23919.66,7.38,0,47507,24133,23566,22583,22016,21033,23850,22300,39,6900,500,16560,50,1,7860000,1910,8.32,0.69,12,3.90,2921.00,35453.00,24450,20230823,-0.61,11400,20221013,113.16,24450,-0.61,20230823,14000,73.57,20230103,24450,-0.61,20230823,11400,113.16,20221013,3.34,N,079960,500,39 억,,579911,N,N,0,N,00,N
20230823,110628,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,24250,1250,2,5.43,6051934950,253969,111.30,23450,24300,23200,29900,16100,23000,23829.42,7.38,0,33613,24133,23566,22583,22016,21033,23850,22300,39,6900,500,16560,50,1,7860000,1906,8.30,0.68,12,3.23,2921.00,35453.00,24300,20230823,-0.21,11400,20221013,112.72,24300,-0.21,20230823,14000,73.21,20230103,24300,-0.21,20230823,11400,112.72,20221013,3.34,N,079960,500,39 억,,579911,N,N,0,N,00,N
20230823,100627,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,24100,1100,2,4.78,3896316950,164435,72.06,23450,24150,23200,29900,16100,23000,23695.18,7.38,0,6351,24133,23566,22583,22016,21033,23850,22300,39,6900,500,16560,50,1,7860000,1894,8.25,0.68,12,2.09,2921.00,35453.00,24150,20230823,-0.21,11400,20221013,111.40,24150,-0.21,20230823,14000,72.14,20230103,24150,-0.21,20230823,11400,111.40,20221013,3.34,N,079960,500,39 억,,579911,N,N,0,N,00,N
20230823,090633,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,23500,500,2,2.17,1758764850,74377,32.59,23450,24150,23200,29900,16100,23000,23646.62,7.38,0,-13381,24133,23566,22583,22016,21033,23850,22300,39,6900,500,16560,50,1,7860000,1847,8.05,0.66,12,0.95,2921.00,35453.00,24150,20230823,-2.69,11400,20221013,106.14,24150,-2.69,20230823,14000,67.86,20230103,24150,-2.69,20230823,11400,106.14,20221013,3.34,N,079960,500,39 억,,579911,N,N,0,N,00,N
20230822,160624,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,23000,900,2,4.07,5153606100,226869,198.33,21900,23150,21600,28700,15500,22100,22714.68,7.01,0,28926,23000,22550,22150,21700,21300,22350,21500,39,6600,500,15910,50,1,7860000,1808,7.87,0.65,12,2.89,2921.00,35453.00,23150,20230822,-0.65,11400,20221013,101.75,23150,-0.65,20230822,14000,64.29,20230103,23150,-0.65,20230822,11400,101.75,20221013,3.17,N,079960,500,39 억,,550966,N,N,0,N,00,N
20230822,150625,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,23000,900,2,4.07,4931837000,217218,189.89,21900,23150,21600,28700,15500,22100,22704.55,7.01,0,31282,23000,22550,22150,21700,21300,22350,21500,39,6600,500,15910,50,1,7860000,1808,7.87,0.65,12,2.76,2921.00,35453.00,23150,20230822,-0.65,11400,20221013,101.75,23150,-0.65,20230822,14000,64.29,20230103,23150,-0.65,20230822,11400,101.75,20221013,3.17,N,079960,500,39 억,,550966,N,N,0,N,00,N
20230822,140628,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,22900,800,2,3.62,4433054600,195517,170.92,21900,23150,21600,28700,15500,22100,22673.50,7.01,0,34912,23000,22550,22150,21700,21300,22350,21500,39,6600,500,15910,50,1,7860000,1800,7.84,0.65,12,2.49,2921.00,35453.00,23150,20230822,-1.08,11400,20221013,100.88,23150,-1.08,20230822,14000,63.57,20230103,23150,-1.08,20230822,11400,100.88,20221013,3.17,N,079960,500,39 억,,550966,N,N,0,N,00,N
20230822,130624,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,22950,850,2,3.85,4091213400,180607,157.89,21900,23150,21600,28700,15500,22100,22652.57,7.01,0,36548,23000,22550,22150,21700,21300,22350,21500,39,6600,500,15910,50,1,7860000,1804,7.86,0.65,12,2.30,2921.00,35453.00,23150,20230822,-0.86,11400,20221013,101.32,23150,-0.86,20230822,14000,63.93,20230103,23150,-0.86,20230822,11400,101.32,20221013,3.17,N,079960,500,39 억,,550966,N,N,0,N,00,N
20230822,120614,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,22950,850,2,3.85,3792474350,167537,146.46,21900,23150,21600,28700,15500,22100,22636.64,7.01,0,37274,23000,22550,22150,21700,21300,22350,21500,39,6600,500,15910,50,1,7860000,1804,7.86,0.65,12,2.13,2921.00,35453.00,23150,20230822,-0.86,11400,20221013,101.32,23150,-0.86,20230822,14000,63.93,20230103,23150,-0.86,20230822,11400,101.32,20221013,3.17,N,079960,500,39 억,,550966,N,N,0,N,00,N
20230822,110622,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,22650,550,2,2.49,2511014600,111797,97.73,21900,23000,21600,28700,15500,22100,22460.48,7.01,0,16446,23000,22550,22150,21700,21300,22350,21500,39,6600,500,15910,50,1,7860000,1780,7.75,0.64,12,1.42,2921.00,35453.00,23000,20230822,-1.52,11400,20221013,98.68,23000,-1.52,20230822,14000,61.79,20230103,23000,-1.52,20230822,11400,98.68,20221013,3.17,N,079960,500,39 억,,550966,N,N,0,N,00,N
20230822,100619,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,22700,600,2,2.71,1299271400,58623,51.25,21900,22700,21600,28700,15500,22100,22163.17,7.01,0,13723,23000,22550,22150,21700,21300,22350,21500,39,6600,500,15910,50,1,7860000,1784,7.77,0.64,12,0.75,2921.00,35453.00,22700,20230822,0.00,11400,20221013,99.12,22700,0.00,20230822,14000,62.14,20230103,22700,0.00,20230822,11400,99.12,20221013,3.17,N,079960,500,39 억,,550966,N,N,0,N,00,N
20230822,090623,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22250,150,2,0.68,121259700,5481,4.79,21900,22350,21900,28700,15500,22100,22123.65,7.01,0,-937,23000,22550,22150,21700,21300,22350,21500,39,6600,500,15910,50,1,7860000,1749,7.62,0.63,12,0.07,2921.00,35453.00,22600,20230821,-1.55,11400,20221013,95.18,22600,-1.55,20230821,14000,58.93,20230103,22600,-1.55,20230821,11400,95.18,20221013,3.17,N,079960,500,39 억,,550966,N,N,0,N,00,N
20230821,160620,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,22100,-50,5,-0.23,2523456750,113677,45.73,22200,22600,21750,28750,15550,22150,22198.67,7.18,0,-13306,23250,22700,21750,21200,20250,22975,21475,39,6600,500,15940,50,1,7860000,1737,7.57,0.62,12,1.45,2921.00,35453.00,22600,20230821,-2.21,11400,20221013,93.86,22600,-2.21,20230821,14000,57.86,20230103,22600,-2.21,20230821,11400,93.86,20221013,3.37,N,079960,500,39 억,,564206,N,N,0,N,00,N
20230821,150626,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21900,-250,5,-1.13,2358933450,106191,42.72,22200,22600,21850,28750,15550,22150,22214.09,7.18,0,-14541,23250,22700,21750,21200,20250,22975,21475,39,6600,500,15940,50,1,7860000,1721,7.50,0.62,12,1.35,2921.00,35453.00,22600,20230821,-3.10,11400,20221013,92.11,22600,-3.10,20230821,14000,56.43,20230103,22600,-3.10,20230821,11400,92.11,20221013,3.37,N,079960,500,39 억,,564206,N,N,0,N,00,N
20230821,140623,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,22250,100,2,0.45,2071798600,93206,37.50,22200,22600,21850,28750,15550,22150,22228.20,7.18,0,-14534,23250,22700,21750,21200,20250,22975,21475,39,6600,500,15940,50,1,7860000,1749,7.62,0.63,12,1.19,2921.00,35453.00,22600,20230821,-1.55,11400,20221013,95.18,22600,-1.55,20230821,14000,58.93,20230103,22600,-1.55,20230821,11400,95.18,20221013,3.37,N,079960,500,39 억,,564206,N,N,0,N,00,N
20230821,130628,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,22250,100,2,0.45,1833602700,82471,33.18,22200,22600,21850,28750,15550,22150,22233.34,7.18,0,-14653,23250,22700,21750,21200,20250,22975,21475,39,6600,500,15940,50,1,7860000,1749,7.62,0.63,12,1.05,2921.00,35453.00,22600,20230821,-1.55,11400,20221013,95.18,22600,-1.55,20230821,14000,58.93,20230103,22600,-1.55,20230821,11400,95.18,20221013,3.37,N,079960,500,39 억,,564206,N,N,0,N,00,N
20230821,120627,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,22250,100,2,0.45,1659034350,74631,30.02,22200,22600,21850,28750,15550,22150,22229.87,7.18,0,-13719,23250,22700,21750,21200,20250,22975,21475,39,6600,500,15940,50,1,7860000,1749,7.62,0.63,12,0.95,2921.00,35453.00,22600,20230821,-1.55,11400,20221013,95.18,22600,-1.55,20230821,14000,58.93,20230103,22600,-1.55,20230821,11400,95.18,20221013,3.37,N,079960,500,39 억,,564206,N,N,0,N,00,N
20230821,110622,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,22250,100,2,0.45,1391062600,62525,25.15,22200,22600,21850,28750,15550,22150,22248.17,7.18,0,-6257,23250,22700,21750,21200,20250,22975,21475,39,6600,500,15940,50,1,7860000,1749,7.62,0.63,12,0.80,2921.00,35453.00,22600,20230821,-1.55,11400,20221013,95.18,22600,-1.55,20230821,14000,58.93,20230103,22600,-1.55,20230821,11400,95.18,20221013,3.37,N,079960,500,39 억,,564206,N,N,0,N,00,N
20230821,100622,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22250,100,2,0.45,752943750,34020,13.69,22200,22350,21850,28750,15550,22150,22132.36,7.18,0,-6881,23250,22700,21750,21200,20250,22975,21475,39,6600,500,15940,50,1,7860000,1749,7.62,0.63,12,0.43,2921.00,35453.00,22400,20230801,-0.67,11400,20221013,95.18,22400,-0.67,20230801,14000,58.93,20230103,22400,-0.67,20230801,11400,95.18,20221013,3.37,N,079960,500,39 억,,564206,N,N,0,N,00,N
20230821,090628,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22000,-150,5,-0.68,200454500,9083,3.65,22200,22300,21850,28750,15550,22150,22068.84,7.18,0,-3812,23250,22700,21750,21200,20250,22975,21475,39,6600,500,15940,50,1,7860000,1729,7.53,0.62,12,0.12,2921.00,35453.00,22400,20230801,-1.79,11400,20221013,92.98,22400,-1.79,20230801,14000,57.14,20230103,22400,-1.79,20230801,11400,92.98,20221013,3.37,N,079960,500,39 억,,564206,N,N,0,N,00,N
20230818,160623,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22150,900,2,4.24,5380254200,247484,198.50,21000,22300,20800,27600,14900,21250,21735.80,7.32,0,-11388,22416,21832,20766,20182,19116,22125,20475,39,6350,500,15300,50,1,7860000,1741,7.58,0.62,12,3.15,2921.00,35453.00,22400,20230801,-1.12,11400,20221013,94.30,22400,-1.12,20230801,14000,58.21,20230103,22400,-1.12,20230801,11400,94.30,20221013,3.38,N,079960,500,39 억,,575236,N,N,0,N,00,N
20230818,150616,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21800,550,2,2.59,4879962750,224746,180.26,21000,22300,20800,27600,14900,21250,21713.24,7.32,0,-13631,22416,21832,20766,20182,19116,22125,20475,39,6350,500,15300,50,1,7860000,1713,7.46,0.61,12,2.86,2921.00,35453.00,22400,20230801,-2.68,11400,20221013,91.23,22400,-2.68,20230801,14000,55.71,20230103,22400,-2.68,20230801,11400,91.23,20221013,3.38,N,079960,500,39 억,,575236,N,N,0,N,00,N
20230818,140621,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22100,850,2,4.00,3230097450,149928,120.25,21000,22150,20800,27600,14900,21250,21544.32,7.32,0,-13902,22416,21832,20766,20182,19116,22125,20475,39,6350,500,15300,50,1,7860000,1737,7.57,0.62,12,1.91,2921.00,35453.00,22400,20230801,-1.34,11400,20221013,93.86,22400,-1.34,20230801,14000,57.86,20230103,22400,-1.34,20230801,11400,93.86,20221013,3.38,N,079960,500,39 억,,575236,N,N,0,N,00,N
20230818,130616,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21750,500,2,2.35,2286031400,106757,85.63,21000,22050,20800,27600,14900,21250,21413.41,7.32,0,-15267,22416,21832,20766,20182,19116,22125,20475,39,6350,500,15300,50,1,7860000,1710,7.45,0.61,12,1.36,2921.00,35453.00,22400,20230801,-2.90,11400,20221013,90.79,22400,-2.90,20230801,14000,55.36,20230103,22400,-2.90,20230801,11400,90.79,20221013,3.38,N,079960,500,39 억,,575236,N,N,0,N,00,N
20230818,120627,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21300,50,2,0.24,1400951250,66118,53.03,21000,21600,20800,27600,14900,21250,21188.65,7.32,0,-8058,22416,21832,20766,20182,19116,22125,20475,39,6350,500,15300,50,1,7860000,1674,7.29,0.60,12,0.84,2921.00,35453.00,22400,20230801,-4.91,11400,20221013,86.84,22400,-4.91,20230801,14000,52.14,20230103,22400,-4.91,20230801,11400,86.84,20221013,3.38,N,079960,500,39 억,,575236,N,N,0,N,00,N
20230818,110620,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21400,150,2,0.71,1196682700,56568,45.37,21000,21600,20800,27600,14900,21250,21154.76,7.32,0,-8472,22416,21832,20766,20182,19116,22125,20475,39,6350,500,15300,50,1,7860000,1682,7.33,0.60,12,0.72,2921.00,35453.00,22400,20230801,-4.46,11400,20221013,87.72,22400,-4.46,20230801,14000,52.86,20230103,22400,-4.46,20230801,11400,87.72,20221013,3.38,N,079960,500,39 억,,575236,N,N,0,N,00,N
20230818,100621,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20900,-350,5,-1.65,523829200,24955,20.02,21000,21200,20800,27600,14900,21250,20990.95,7.32,0,-14778,22416,21832,20766,20182,19116,22125,20475,39,6350,500,15300,50,1,7860000,1643,7.16,0.59,12,0.32,2921.00,35453.00,22400,20230801,-6.70,11400,20221013,83.33,22400,-6.70,20230801,14000,49.29,20230103,22400,-6.70,20230801,11400,83.33,20221013,3.38,N,079960,500,39 억,,575236,N,N,0,N,00,N
20230818,090623,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21050,-200,5,-0.94,66271350,3163,2.54,21000,21050,20900,27600,14900,21250,20952.06,7.32,0,331,22416,21832,20766,20182,19116,22125,20475,39,6350,500,15300,50,1,7860000,1655,7.21,0.59,12,0.04,2921.00,35453.00,22400,20230801,-6.03,11400,20221013,84.65,22400,-6.03,20230801,14000,50.36,20230103,22400,-6.03,20230801,11400,84.65,20221013,3.38,N,079960,500,39 억,,575236,N,N,0,N,00,N
20230817,160621,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21250,900,2,4.42,2577294980,124266,173.82,20100,21350,19700,26450,14250,20350,20739.75,6.94,0,29170,21483,20916,20533,19966,19583,20725,19775,39,6100,500,14650,50,1,7860000,1670,7.27,0.60,12,1.58,2921.00,35453.00,22400,20230801,-5.13,11400,20221013,86.40,22400,-5.13,20230801,14000,51.79,20230103,22400,-5.13,20230801,11400,86.40,20221013,3.37,N,079960,500,39 억,,545373,N,N,0,N,00,N
20230817,150626,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21150,800,2,3.93,2442315830,117911,164.93,20100,21350,19700,26450,14250,20350,20713.21,6.94,0,30405,21483,20916,20533,19966,19583,20725,19775,39,6100,500,14650,50,1,7860000,1662,7.24,0.60,12,1.50,2921.00,35453.00,22400,20230801,-5.58,11400,20221013,85.53,22400,-5.58,20230801,14000,51.07,20230103,22400,-5.58,20230801,11400,85.53,20221013,3.37,N,079960,500,39 억,,545373,N,N,0,N,00,N
20230817,140620,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21300,950,2,4.67,2018974380,97861,136.88,20100,21350,19700,26450,14250,20350,20631.04,6.94,0,23604,21483,20916,20533,19966,19583,20725,19775,39,6100,500,14650,50,1,7860000,1674,7.29,0.60,12,1.25,2921.00,35453.00,22400,20230801,-4.91,11400,20221013,86.84,22400,-4.91,20230801,14000,52.14,20230103,22400,-4.91,20230801,11400,86.84,20221013,3.37,N,079960,500,39 억,,545373,N,N,0,N,00,N
20230817,130618,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20950,600,2,2.95,1406463380,68942,96.43,20100,21100,19700,26450,14250,20350,20400.68,6.94,0,12878,21483,20916,20533,19966,19583,20725,19775,39,6100,500,14650,50,1,7860000,1647,7.17,0.59,12,0.88,2921.00,35453.00,22400,20230801,-6.47,11400,20221013,83.77,22400,-6.47,20230801,14000,49.64,20230103,22400,-6.47,20230801,11400,83.77,20221013,3.37,N,079960,500,39 억,,545373,N,N,0,N,00,N
20230817,120621,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20800,450,2,2.21,1091993680,53891,75.38,20100,20850,19700,26450,14250,20350,20263.01,6.94,0,10260,21483,20916,20533,19966,19583,20725,19775,39,6100,500,14650,50,1,7860000,1635,7.12,0.59,12,0.69,2921.00,35453.00,22400,20230801,-7.14,11400,20221013,82.46,22400,-7.14,20230801,14000,48.57,20230103,22400,-7.14,20230801,11400,82.46,20221013,3.37,N,079960,500,39 억,,545373,N,N,0,N,00,N
20230817,110619,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20700,350,2,1.72,837725530,41620,58.22,20100,20700,19700,26450,14250,20350,20127.96,6.94,0,7489,21483,20916,20533,19966,19583,20725,19775,39,6100,500,14650,50,1,7860000,1627,7.09,0.58,12,0.53,2921.00,35453.00,22400,20230801,-7.59,11400,20221013,81.58,22400,-7.59,20230801,14000,47.86,20230103,22400,-7.59,20230801,11400,81.58,20221013,3.37,N,079960,500,39 억,,545373,N,N,0,N,00,N
20230817,100617,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20150,-200,5,-0.98,464847580,23325,32.63,20100,20150,19700,26450,14250,20350,19929.16,6.94,0,-1183,21483,20916,20533,19966,19583,20725,19775,39,6100,500,14650,50,1,7860000,1584,6.90,0.57,12,0.30,2921.00,35453.00,22400,20230801,-10.04,11400,20221013,76.75,22400,-10.04,20230801,14000,43.93,20230103,22400,-10.04,20230801,11400,76.75,20221013,3.37,N,079960,500,39 억,,545373,N,N,0,N,00,N
20230817,090616,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20150,-200,5,-0.98,34254550,1702,2.38,20100,20150,20100,26450,14250,20350,20126.06,6.94,0,-190,21483,20916,20533,19966,19583,20725,19775,39,6100,500,14650,50,1,7860000,1584,6.90,0.57,12,0.02,2921.00,35453.00,22400,20230801,-10.04,11400,20221013,76.75,22400,-10.04,20230801,14000,43.93,20230103,22400,-10.04,20230801,11400,76.75,20221013,3.37,N,079960,500,39 억,,545373,N,N,0,N,00,N
20230816,160619,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20350,-550,5,-2.63,1458799450,71135,123.80,20800,21100,20150,27150,14650,20900,20507.35,7.02,0,-4390,21466,21182,20616,20332,19766,21325,20475,39,6250,500,15040,50,1,7860000,1600,6.97,0.57,12,0.91,2921.00,35453.00,22400,20230801,-9.15,11400,20221013,78.51,22400,-9.15,20230801,14000,45.36,20230103,22400,-9.15,20230801,11400,78.51,20221013,3.36,N,079960,500,39 억,,551621,N,N,0,N,00,N
20230816,150620,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20500,-400,5,-1.91,1300348900,63344,110.24,20800,21100,20150,27150,14650,20900,20528.21,7.02,0,-6196,21466,21182,20616,20332,19766,21325,20475,39,6250,500,15040,50,1,7860000,1611,7.02,0.58,12,0.81,2921.00,35453.00,22400,20230801,-8.48,11400,20221013,79.82,22400,-8.48,20230801,14000,46.43,20230103,22400,-8.48,20230801,11400,79.82,20221013,3.36,N,079960,500,39 억,,551621,N,N,0,N,00,N
20230816,140619,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20300,-600,5,-2.87,1039941050,50564,88.00,20800,21100,20150,27150,14650,20900,20566.66,7.02,0,-7742,21466,21182,20616,20332,19766,21325,20475,39,6250,500,15040,50,1,7860000,1596,6.95,0.57,12,0.64,2921.00,35453.00,22400,20230801,-9.38,11400,20221013,78.07,22400,-9.38,20230801,14000,45.00,20230103,22400,-9.38,20230801,11400,78.07,20221013,3.36,N,079960,500,39 억,,551621,N,N,0,N,00,N
20230816,130618,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20600,-300,5,-1.44,848793850,41182,71.67,20800,21100,20150,27150,14650,20900,20610.61,7.02,0,-6652,21466,21182,20616,20332,19766,21325,20475,39,6250,500,15040,50,1,7860000,1619,7.05,0.58,12,0.52,2921.00,35453.00,22400,20230801,-8.04,11400,20221013,80.70,22400,-8.04,20230801,14000,47.14,20230103,22400,-8.04,20230801,11400,80.70,20221013,3.36,N,079960,500,39 억,,551621,N,N,0,N,00,N
20230816,120627,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20650,-250,5,-1.20,752137650,36481,63.49,20800,21100,20150,27150,14650,20900,20617.04,7.02,0,-6014,21466,21182,20616,20332,19766,21325,20475,39,6250,500,15040,50,1,7860000,1623,7.07,0.58,12,0.46,2921.00,35453.00,22400,20230801,-7.81,11400,20221013,81.14,22400,-7.81,20230801,14000,47.50,20230103,22400,-7.81,20230801,11400,81.14,20221013,3.36,N,079960,500,39 억,,551621,N,N,0,N,00,N
20230816,110622,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20500,-400,5,-1.91,381077600,18675,32.50,20800,20800,20150,27150,14650,20900,20405.07,7.02,0,-4085,21466,21182,20616,20332,19766,21325,20475,39,6250,500,15040,50,1,7860000,1611,7.02,0.58,12,0.24,2921.00,35453.00,22400,20230801,-8.48,11400,20221013,79.82,22400,-8.48,20230801,14000,46.43,20230103,22400,-8.48,20230801,11400,79.82,20221013,3.36,N,079960,500,39 억,,551621,N,N,0,N,00,N
20230816,100620,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20250,-650,5,-3.11,285021300,13974,24.32,20800,20800,20150,27150,14650,20900,20395.61,7.02,0,-3353,21466,21182,20616,20332,19766,21325,20475,39,6250,500,15040,50,1,7860000,1592,6.93,0.57,12,0.18,2921.00,35453.00,22400,20230801,-9.60,11400,20221013,77.63,22400,-9.60,20230801,14000,44.64,20230103,22400,-9.60,20230801,11400,77.63,20221013,3.36,N,079960,500,39 억,,551621,N,N,0,N,00,N
20230816,090618,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20550,-350,5,-1.67,33712500,1636,2.85,20800,20800,20500,27150,14650,20900,20601.93,7.02,0,26,21466,21182,20616,20332,19766,21325,20475,39,6250,500,15040,50,1,7860000,1615,7.04,0.58,12,0.02,2921.00,35453.00,22400,20230801,-8.26,11400,20221013,80.26,22400,-8.26,20230801,14000,46.79,20230103,22400,-8.26,20230801,11400,80.26,20221013,3.36,N,079960,500,39 억,,551621,N,N,0,N,00,N
20230814,160613,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20900,300,2,1.46,1173186600,57221,91.95,20600,20900,20050,26750,14450,20600,20501.99,7.02,0,-485,21533,21066,20533,20066,19533,21300,20300,39,6150,500,14830,50,1,7860000,1643,7.16,0.59,12,0.73,2921.00,35453.00,22400,20230801,-6.70,11400,20221013,83.33,22400,-6.70,20230801,14000,49.29,20230103,22400,-6.70,20230801,11400,83.33,20221013,3.41,N,079960,500,39 억,,552002,N,N,0,N,00,N
20230814,150610,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20800,200,2,0.97,1078593300,52685,84.66,20600,20900,20050,26750,14450,20600,20472.49,7.02,0,662,21533,21066,20533,20066,19533,21300,20300,39,6150,500,14830,50,1,7860000,1635,7.12,0.59,12,0.67,2921.00,35453.00,22400,20230801,-7.14,11400,20221013,82.46,22400,-7.14,20230801,14000,48.57,20230103,22400,-7.14,20230801,11400,82.46,20221013,3.41,N,079960,500,39 억,,552002,N,N,0,N,00,N
20230814,140612,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20550,-50,5,-0.24,918536500,44969,72.26,20600,20900,20050,26750,14450,20600,20425.99,7.02,0,1920,21533,21066,20533,20066,19533,21300,20300,39,6150,500,14830,50,1,7860000,1615,7.04,0.58,12,0.57,2921.00,35453.00,22400,20230801,-8.26,11400,20221013,80.26,22400,-8.26,20230801,14000,46.79,20230103,22400,-8.26,20230801,11400,80.26,20221013,3.41,N,079960,500,39 억,,552002,N,N,0,N,00,N
20230814,130608,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20700,100,2,0.49,822837300,40310,64.78,20600,20900,20050,26750,14450,20600,20412.73,7.02,0,3968,21533,21066,20533,20066,19533,21300,20300,39,6150,500,14830,50,1,7860000,1627,7.09,0.58,12,0.51,2921.00,35453.00,22400,20230801,-7.59,11400,20221013,81.58,22400,-7.59,20230801,14000,47.86,20230103,22400,-7.59,20230801,11400,81.58,20221013,3.41,N,079960,500,39 억,,552002,N,N,0,N,00,N
20230814,120609,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20650,50,2,0.24,749306550,36774,59.09,20600,20800,20050,26750,14450,20600,20375.99,7.02,0,4503,21533,21066,20533,20066,19533,21300,20300,39,6150,500,14830,50,1,7860000,1623,7.07,0.58,12,0.47,2921.00,35453.00,22400,20230801,-7.81,11400,20221013,81.14,22400,-7.81,20230801,14000,47.50,20230103,22400,-7.81,20230801,11400,81.14,20221013,3.41,N,079960,500,39 억,,552002,N,N,0,N,00,N
20230814,110607,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20650,50,2,0.24,588608750,28999,46.60,20600,20650,20050,26750,14450,20600,20297.55,7.02,0,3726,21533,21066,20533,20066,19533,21300,20300,39,6150,500,14830,50,1,7860000,1623,7.07,0.58,12,0.37,2921.00,35453.00,22400,20230801,-7.81,11400,20221013,81.14,22400,-7.81,20230801,14000,47.50,20230103,22400,-7.81,20230801,11400,81.14,20221013,3.41,N,079960,500,39 억,,552002,N,N,0,N,00,N
20230814,100607,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20400,-200,5,-0.97,502912600,24826,39.89,20600,20600,20050,26750,14450,20600,20257.50,7.02,0,4266,21533,21066,20533,20066,19533,21300,20300,39,6150,500,14830,50,1,7860000,1603,6.98,0.58,12,0.32,2921.00,35453.00,22400,20230801,-8.93,11400,20221013,78.95,22400,-8.93,20230801,14000,45.71,20230103,22400,-8.93,20230801,11400,78.95,20221013,3.41,N,079960,500,39 억,,552002,N,N,0,N,00,N
20230814,090608,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20250,-350,5,-1.70,55487850,2719,4.37,20600,20600,20250,26750,14450,20600,20407.45,7.02,0,-828,21533,21066,20533,20066,19533,21300,20300,39,6150,500,14830,50,1,7860000,1592,6.93,0.57,12,0.03,2921.00,35453.00,22400,20230801,-9.60,11400,20221013,77.63,22400,-9.60,20230801,14000,44.64,20230103,22400,-9.60,20230801,11400,77.63,20221013,3.41,N,079960,500,39 억,,552002,N,N,0,N,00,N
20230811,160607,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20600,200,2,0.98,1248209350,60233,134.26,20350,21000,20000,26500,14300,20400,20724.00,6.89,0,10170,20913,20656,20243,19986,19573,20785,20115,39,6100,500,14680,50,1,7860000,1619,7.05,0.58,12,0.77,2921.00,35453.00,22400,20230801,-8.04,11400,20221013,80.70,22400,-8.04,20230801,14000,47.14,20230103,22400,-8.04,20230801,11400,80.70,20221013,3.48,N,079960,500,39 억,,541774,N,N,0,N,00,N
20230811,150603,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20700,300,2,1.47,1170850000,56482,125.90,20350,21000,20000,26500,14300,20400,20729.62,6.89,0,9622,20913,20656,20243,19986,19573,20785,20115,39,6100,500,14680,50,1,7860000,1627,7.09,0.58,12,0.72,2921.00,35453.00,22400,20230801,-7.59,11400,20221013,81.58,22400,-7.59,20230801,14000,47.86,20230103,22400,-7.59,20230801,11400,81.58,20221013,3.48,N,079960,500,39 억,,541774,N,N,0,N,00,N
20230811,140605,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20850,450,2,2.21,1085567700,52368,116.73,20350,21000,20000,26500,14300,20400,20729.61,6.89,0,10619,20913,20656,20243,19986,19573,20785,20115,39,6100,500,14680,50,1,7860000,1639,7.14,0.59,12,0.67,2921.00,35453.00,22400,20230801,-6.92,11400,20221013,82.89,22400,-6.92,20230801,14000,48.93,20230103,22400,-6.92,20230801,11400,82.89,20221013,3.48,N,079960,500,39 억,,541774,N,N,0,N,00,N
20230811,130601,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20950,550,2,2.70,1009297450,48697,108.55,20350,21000,20000,26500,14300,20400,20726.08,6.89,0,9470,20913,20656,20243,19986,19573,20785,20115,39,6100,500,14680,50,1,7860000,1647,7.17,0.59,12,0.62,2921.00,35453.00,22400,20230801,-6.47,11400,20221013,83.77,22400,-6.47,20230801,14000,49.64,20230103,22400,-6.47,20230801,11400,83.77,20221013,3.48,N,079960,500,39 억,,541774,N,N,0,N,00,N
20230811,120559,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20900,500,2,2.45,907901800,43850,97.74,20350,21000,20000,26500,14300,20400,20704.72,6.89,0,8890,20913,20656,20243,19986,19573,20785,20115,39,6100,500,14680,50,1,7860000,1643,7.16,0.59,12,0.56,2921.00,35453.00,22400,20230801,-6.70,11400,20221013,83.33,22400,-6.70,20230801,14000,49.29,20230103,22400,-6.70,20230801,11400,83.33,20221013,3.48,N,079960,500,39 억,,541774,N,N,0,N,00,N
20230811,110557,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20950,550,2,2.70,711664350,34428,76.74,20350,21000,20000,26500,14300,20400,20671.10,6.89,0,8631,20913,20656,20243,19986,19573,20785,20115,39,6100,500,14680,50,1,7860000,1647,7.17,0.59,12,0.44,2921.00,35453.00,22400,20230801,-6.47,11400,20221013,83.77,22400,-6.47,20230801,14000,49.64,20230103,22400,-6.47,20230801,11400,83.77,20221013,3.48,N,079960,500,39 억,,541774,N,N,0,N,00,N
20230811,100556,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20600,200,2,0.98,270454450,13244,29.52,20350,20700,20000,26500,14300,20400,20420.91,6.89,0,3226,20913,20656,20243,19986,19573,20785,20115,39,6100,500,14680,50,1,7860000,1619,7.05,0.58,12,0.17,2921.00,35453.00,22400,20230801,-8.04,11400,20221013,80.70,22400,-8.04,20230801,14000,47.14,20230103,22400,-8.04,20230801,11400,80.70,20221013,3.48,N,079960,500,39 억,,541774,N,N,0,N,00,N
20230811,090603,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20500,100,2,0.49,59834600,2950,6.58,20350,20600,20000,26500,14300,20400,20282.88,6.89,0,-109,20913,20656,20243,19986,19573,20785,20115,39,6100,500,14680,50,1,7860000,1611,7.02,0.58,12,0.04,2921.00,35453.00,22400,20230801,-8.48,11400,20221013,79.82,22400,-8.48,20230801,14000,46.43,20230103,22400,-8.48,20230801,11400,79.82,20221013,3.48,N,079960,500,39 억,,541774,N,N,0,N,00,N
20230810,160558,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20400,250,2,1.24,902111850,44797,110.06,20100,20500,19830,26150,14150,20150,20137.07,6.84,0,5258,20463,20306,20043,19886,19623,20385,19965,39,6000,500,14500,50,1,7860000,1603,6.98,0.58,12,0.57,2921.00,35453.00,22400,20230801,-8.93,11400,20221013,78.95,22400,-8.93,20230801,14000,45.71,20230103,22400,-8.93,20230801,11400,78.95,20221013,3.57,N,079960,500,39 억,,537560,N,N,0,N,00,N
20230810,150555,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20350,200,2,0.99,868230850,43135,105.98,20100,20500,19830,26150,14150,20150,20128.22,6.84,0,5348,20463,20306,20043,19886,19623,20385,19965,39,6000,500,14500,50,1,7860000,1600,6.97,0.57,12,0.55,2921.00,35453.00,22400,20230801,-9.15,11400,20221013,78.51,22400,-9.15,20230801,14000,45.36,20230103,22400,-9.15,20230801,11400,78.51,20221013,3.57,N,079960,500,39 억,,537560,N,N,0,N,00,N
20230810,140554,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20350,200,2,0.99,658877350,32853,80.72,20100,20400,19830,26150,14150,20150,20055.32,6.84,0,3061,20463,20306,20043,19886,19623,20385,19965,39,6000,500,14500,50,1,7860000,1600,6.97,0.57,12,0.42,2921.00,35453.00,22400,20230801,-9.15,11400,20221013,78.51,22400,-9.15,20230801,14000,45.36,20230103,22400,-9.15,20230801,11400,78.51,20221013,3.57,N,079960,500,39 억,,537560,N,N,0,N,00,N
20230810,130551,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20150,0,3,0.00,452895750,22691,55.75,20100,20150,19830,26150,14150,20150,19959.27,6.84,0,-3016,20463,20306,20043,19886,19623,20385,19965,39,6000,500,14500,50,1,7860000,1584,6.90,0.57,12,0.29,2921.00,35453.00,22400,20230801,-10.04,11400,20221013,76.75,22400,-10.04,20230801,14000,43.93,20230103,22400,-10.04,20230801,11400,76.75,20221013,3.57,N,079960,500,39 억,,537560,N,N,0,N,00,N
20230810,120559,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20050,-100,5,-0.50,400400360,20077,49.33,20100,20150,19830,26150,14150,20150,19943.24,6.84,0,-2986,20463,20306,20043,19886,19623,20385,19965,39,6000,500,14500,50,1,7860000,1576,6.86,0.57,12,0.26,2921.00,35453.00,22400,20230801,-10.49,11400,20221013,75.88,22400,-10.49,20230801,14000,43.21,20230103,22400,-10.49,20230801,11400,75.88,20221013,3.57,N,079960,500,39 억,,537560,N,N,0,N,00,N
20230810,110559,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20100,-50,5,-0.25,341028640,17110,42.04,20100,20150,19830,26150,14150,20150,19931.54,6.84,0,-2837,20463,20306,20043,19886,19623,20385,19965,39,6000,500,14500,50,1,7860000,1580,6.88,0.57,12,0.22,2921.00,35453.00,22400,20230801,-10.27,11400,20221013,76.32,22400,-10.27,20230801,14000,43.57,20230103,22400,-10.27,20230801,11400,76.32,20221013,3.57,N,079960,500,39 억,,537560,N,N,0,N,00,N
20230810,100558,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19860,-290,5,-1.44,167267340,8391,20.62,20100,20150,19830,26150,14150,20150,19934.14,6.84,0,-3977,20463,20306,20043,19886,19623,20385,19965,39,6000,500,14500,10,1,7860000,1561,6.80,0.56,12,0.11,2921.00,35453.00,22400,20230801,-11.34,11400,20221013,74.21,22400,-11.34,20230801,14000,41.86,20230103,22400,-11.34,20230801,11400,74.21,20221013,3.57,N,079960,500,39 억,,537560,N,N,0,N,00,N
20230810,090604,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20100,-50,5,-0.25,37057640,1847,4.54,20100,20150,19940,26150,14150,20150,20063.69,6.84,0,-787,20463,20306,20043,19886,19623,20385,19965,39,6000,500,14500,50,1,7860000,1580,6.88,0.57,12,0.02,2921.00,35453.00,22400,20230801,-10.27,11400,20221013,76.32,22400,-10.27,20230801,14000,43.57,20230103,22400,-10.27,20230801,11400,76.32,20221013,3.57,N,079960,500,39 억,,537560,N,N,0,N,00,N
20230809,160556,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20150,0,3,0.00,803849180,40276,66.70,20100,20200,19780,26150,14150,20150,19957.99,6.92,0,-5947,20550,20350,20100,19900,19650,20450,20000,39,6000,500,14500,50,1,7860000,1584,6.90,0.57,12,0.51,2921.00,35453.00,22400,20230801,-10.04,11400,20221013,76.75,22400,-10.04,20230801,14000,43.93,20230103,22400,-10.04,20230801,11400,76.75,20221013,3.39,N,079960,500,39 억,,543885,N,N,0,N,00,N
20230809,150548,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20150,0,3,0.00,690369330,34647,57.38,20100,20200,19780,26150,14150,20150,19925.80,6.92,0,-4822,20550,20350,20100,19900,19650,20450,20000,39,6000,500,14500,50,1,7860000,1584,6.90,0.57,12,0.44,2921.00,35453.00,22400,20230801,-10.04,11400,20221013,76.75,22400,-10.04,20230801,14000,43.93,20230103,22400,-10.04,20230801,11400,76.75,20221013,3.39,N,079960,500,39 억,,543885,N,N,0,N,00,N
20230809,140549,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20100,-50,5,-0.25,619869680,31141,51.58,20100,20150,19780,26150,14150,20150,19905.26,6.92,0,-4006,20550,20350,20100,19900,19650,20450,20000,39,6000,500,14500,50,1,7860000,1580,6.88,0.57,12,0.40,2921.00,35453.00,22400,20230801,-10.27,11400,20221013,76.32,22400,-10.27,20230801,14000,43.57,20230103,22400,-10.27,20230801,11400,76.32,20221013,3.39,N,079960,500,39 억,,543885,N,N,0,N,00,N
20230809,130601,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19910,-240,5,-1.19,528077260,26558,43.98,20100,20150,19780,26150,14150,20150,19883.92,6.92,0,-2351,20550,20350,20100,19900,19650,20450,20000,39,6000,500,14500,10,1,7860000,1565,6.82,0.56,12,0.34,2921.00,35453.00,22400,20230801,-11.12,11400,20221013,74.65,22400,-11.12,20230801,14000,42.21,20230103,22400,-11.12,20230801,11400,74.65,20221013,3.39,N,079960,500,39 억,,543885,N,N,0,N,00,N
20230809,120558,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20000,-150,5,-0.74,435627790,21917,36.30,20100,20150,19780,26150,14150,20150,19876.25,6.92,0,-2264,20550,20350,20100,19900,19650,20450,20000,39,6000,500,14500,50,1,7860000,1572,6.85,0.56,12,0.28,2921.00,35453.00,22400,20230801,-10.71,11400,20221013,75.44,22400,-10.71,20230801,14000,42.86,20230103,22400,-10.71,20230801,11400,75.44,20221013,3.39,N,079960,500,39 억,,543885,N,N,0,N,00,N
20230809,110557,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20050,-100,5,-0.50,408285130,20554,34.04,20100,20150,19780,26150,14150,20150,19864.02,6.92,0,-2283,20550,20350,20100,19900,19650,20450,20000,39,6000,500,14500,50,1,7860000,1576,6.86,0.57,12,0.26,2921.00,35453.00,22400,20230801,-10.49,11400,20221013,75.88,22400,-10.49,20230801,14000,43.21,20230103,22400,-10.49,20230801,11400,75.88,20221013,3.39,N,079960,500,39 억,,543885,N,N,0,N,00,N
20230809,100548,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19870,-280,5,-1.39,307935860,15522,25.71,20100,20150,19780,26150,14150,20150,19838.67,6.92,0,-1527,20550,20350,20100,19900,19650,20450,20000,39,6000,500,14500,10,1,7860000,1562,6.80,0.56,12,0.20,2921.00,35453.00,22400,20230801,-11.29,11400,20221013,74.30,22400,-11.29,20230801,14000,41.93,20230103,22400,-11.29,20230801,11400,74.30,20221013,3.39,N,079960,500,39 억,,543885,N,N,0,N,00,N
20230809,090550,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20000,-150,5,-0.74,17771430,890,1.47,20100,20150,19910,26150,14150,20150,19967.90,6.92,0,58,20550,20350,20100,19900,19650,20450,20000,39,6000,500,14500,50,1,7860000,1572,6.85,0.56,12,0.01,2921.00,35453.00,22400,20230801,-10.71,11400,20221013,75.44,22400,-10.71,20230801,14000,42.86,20230103,22400,-10.71,20230801,11400,75.44,20221013,3.39,N,079960,500,39 억,,543885,N,N,0,N,00,N
20230808,160601,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20150,50,2,0.25,1203090560,60099,29.22,20100,20300,19850,26100,14100,20100,20018.37,6.80,0,9339,21926,21012,20436,19522,18946,20725,19235,39,6000,500,14470,50,1,7860000,1584,6.90,0.57,12,0.76,2921.00,35453.00,22400,20230801,-10.04,11400,20221013,76.75,22400,-10.04,20230801,14000,43.93,20230103,22400,-10.04,20230801,11400,76.75,20221013,3.32,N,079960,500,39 억,,534101,N,N,0,N,00,N
20230808,150554,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19980,-120,5,-0.60,1067342490,53346,25.93,20100,20300,19850,26100,14100,20100,20007.78,6.80,0,7517,21926,21012,20436,19522,18946,20725,19235,39,6000,500,14470,10,1,7860000,1570,6.84,0.56,12,0.68,2921.00,35453.00,22400,20230801,-10.80,11400,20221013,75.26,22400,-10.80,20230801,14000,42.71,20230103,22400,-10.80,20230801,11400,75.26,20221013,3.32,N,079960,500,39 억,,534101,N,N,0,N,00,N
20230808,140550,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19980,-120,5,-0.60,876758100,43788,21.29,20100,20300,19850,26100,14100,20100,20022.65,6.80,0,5486,21926,21012,20436,19522,18946,20725,19235,39,6000,500,14470,10,1,7860000,1570,6.84,0.56,12,0.56,2921.00,35453.00,22400,20230801,-10.80,11400,20221013,75.26,22400,-10.80,20230801,14000,42.71,20230103,22400,-10.80,20230801,11400,75.26,20221013,3.32,N,079960,500,39 억,,534101,N,N,0,N,00,N
20230808,130544,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20000,-100,5,-0.50,842327620,42066,20.45,20100,20300,19850,26100,14100,20100,20023.80,6.80,0,4725,21926,21012,20436,19522,18946,20725,19235,39,6000,500,14470,50,1,7860000,1572,6.85,0.56,12,0.54,2921.00,35453.00,22400,20230801,-10.71,11400,20221013,75.44,22400,-10.71,20230801,14000,42.86,20230103,22400,-10.71,20230801,11400,75.44,20221013,3.32,N,079960,500,39 억,,534101,N,N,0,N,00,N
20230808,120550,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20050,-50,5,-0.25,772043610,38544,18.74,20100,20300,19850,26100,14100,20100,20030.04,6.80,0,3921,21926,21012,20436,19522,18946,20725,19235,39,6000,500,14470,50,1,7860000,1576,6.86,0.57,12,0.49,2921.00,35453.00,22400,20230801,-10.49,11400,20221013,75.88,22400,-10.49,20230801,14000,43.21,20230103,22400,-10.49,20230801,11400,75.88,20221013,3.32,N,079960,500,39 억,,534101,N,N,0,N,00,N
20230808,110543,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20100,0,3,0.00,633691920,31639,15.38,20100,20300,19850,26100,14100,20100,20028.64,6.80,0,5986,21926,21012,20436,19522,18946,20725,19235,39,6000,500,14470,50,1,7860000,1580,6.88,0.57,12,0.40,2921.00,35453.00,22400,20230801,-10.27,11400,20221013,76.32,22400,-10.27,20230801,14000,43.57,20230103,22400,-10.27,20230801,11400,76.32,20221013,3.32,N,079960,500,39 억,,534101,N,N,0,N,00,N
20230808,100553,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20050,-50,5,-0.25,427747710,21370,10.39,20100,20300,19850,26100,14100,20100,20015.95,6.80,0,6502,21926,21012,20436,19522,18946,20725,19235,39,6000,500,14470,50,1,7860000,1576,6.86,0.57,12,0.27,2921.00,35453.00,22400,20230801,-10.49,11400,20221013,75.88,22400,-10.49,20230801,14000,43.21,20230103,22400,-10.49,20230801,11400,75.88,20221013,3.32,N,079960,500,39 억,,534101,N,N,0,N,00,N
20230808,090553,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20300,200,2,1.00,42506900,2110,1.03,20100,20300,20100,26100,14100,20100,20147.29,6.80,0,574,21926,21012,20436,19522,18946,20725,19235,39,6000,500,14470,50,1,7860000,1596,6.95,0.57,12,0.03,2921.00,35453.00,22400,20230801,-9.38,11400,20221013,78.07,22400,-9.38,20230801,14000,45.00,20230103,22400,-9.38,20230801,11400,78.07,20221013,3.32,N,079960,500,39 억,,534101,N,N,0,N,00,N
20230807,160550,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20100,-1250,5,-5.85,4152747180,204903,356.00,21150,21350,19860,27750,14950,21350,20267.58,7.18,0,-30747,21916,21632,21316,21032,20716,21475,20875,39,6400,500,15370,50,1,7860000,1580,6.88,0.57,12,2.61,2921.00,35453.00,22400,20230801,-10.27,11400,20221013,76.32,22400,-10.27,20230801,14000,43.57,20230103,22400,-10.27,20230801,11400,76.32,20221013,3.37,N,079960,500,39 억,,563984,N,N,0,N,00,N
20230807,150549,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20200,-1150,5,-5.39,3902795580,192490,334.43,21150,21350,19860,27750,14950,21350,20275.28,7.18,0,-31873,21916,21632,21316,21032,20716,21475,20875,39,6400,500,15370,50,1,7860000,1588,6.92,0.57,12,2.45,2921.00,35453.00,22400,20230801,-9.82,11400,20221013,77.19,22400,-9.82,20230801,14000,44.29,20230103,22400,-9.82,20230801,11400,77.19,20221013,3.37,N,079960,500,39 억,,563984,N,N,0,N,00,N
20230807,140551,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19910,-1440,5,-6.74,3446876250,169844,295.09,21150,21350,19860,27750,14950,21350,20294.32,7.18,0,-31357,21916,21632,21316,21032,20716,21475,20875,39,6400,500,15370,10,1,7860000,1565,6.82,0.56,12,2.16,2921.00,35453.00,22400,20230801,-11.12,11400,20221013,74.65,22400,-11.12,20230801,14000,42.21,20230103,22400,-11.12,20230801,11400,74.65,20221013,3.37,N,079960,500,39 억,,563984,N,N,0,N,00,N
20230807,130546,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20050,-1300,5,-6.09,2901177600,142511,247.60,21150,21350,20000,27750,14950,21350,20357.52,7.18,0,-22752,21916,21632,21316,21032,20716,21475,20875,39,6400,500,15370,50,1,7860000,1576,6.86,0.57,12,1.81,2921.00,35453.00,22400,20230801,-10.49,11400,20221013,75.88,22400,-10.49,20230801,14000,43.21,20230103,22400,-10.49,20230801,11400,75.88,20221013,3.37,N,079960,500,39 억,,563984,N,N,0,N,00,N
20230807,120545,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20150,-1200,5,-5.62,2433754950,119223,207.14,21150,21350,20000,27750,14950,21350,20413.41,7.18,0,-17761,21916,21632,21316,21032,20716,21475,20875,39,6400,500,15370,50,1,7860000,1584,6.90,0.57,12,1.52,2921.00,35453.00,22400,20230801,-10.04,11400,20221013,76.75,22400,-10.04,20230801,14000,43.93,20230103,22400,-10.04,20230801,11400,76.75,20221013,3.37,N,079960,500,39 억,,563984,N,N,0,N,00,N
20230807,110541,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20100,-1250,5,-5.85,1940306500,94803,164.71,21150,21350,20000,27750,14950,21350,20466.66,7.18,0,-15183,21916,21632,21316,21032,20716,21475,20875,39,6400,500,15370,50,1,7860000,1580,6.88,0.57,12,1.21,2921.00,35453.00,22400,20230801,-10.27,11400,20221013,76.32,22400,-10.27,20230801,14000,43.57,20230103,22400,-10.27,20230801,11400,76.32,20221013,3.37,N,079960,500,39 억,,563984,N,N,0,N,00,N
20230807,100547,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20400,-950,5,-4.45,905280400,43651,75.84,21150,21350,20400,27750,14950,21350,20738.95,7.18,0,-11638,21916,21632,21316,21032,20716,21475,20875,39,6400,500,15370,50,1,7860000,1603,6.98,0.58,12,0.56,2921.00,35453.00,22400,20230801,-8.93,11400,20221013,78.95,22400,-8.93,20230801,14000,45.71,20230103,22400,-8.93,20230801,11400,78.95,20221013,3.37,N,079960,500,39 억,,563984,N,N,0,N,00,N
20230807,090546,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21150,-200,5,-0.94,23037150,1089,1.89,21150,21350,21150,27750,14950,21350,21153.14,7.18,0,-390,21916,21632,21316,21032,20716,21475,20875,39,6400,500,15370,50,1,7860000,1662,7.24,0.60,12,0.01,2921.00,35453.00,22400,20230801,-5.58,11400,20221013,85.53,22400,-5.58,20230801,14000,51.07,20230103,22400,-5.58,20230801,11400,85.53,20221013,3.37,N,079960,500,39 억,,563984,N,N,0,N,00,N
20230804,160541,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21350,-150,5,-0.70,1218923700,57412,57.68,21600,21600,21000,27950,15050,21500,21228.88,7.29,0,-9359,22333,21916,21333,20916,20333,21625,20625,39,6450,500,15480,50,1,7860000,1678,7.31,0.60,12,0.73,2921.00,35453.00,22400,20230801,-4.69,11400,20221013,87.28,22400,-4.69,20230801,14000,52.50,20230103,22400,-4.69,20230801,11400,87.28,20221013,3.57,N,079960,500,39 억,,573318,N,N,0,N,00,N
20230804,150543,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21300,-200,5,-0.93,1124997350,53006,53.25,21600,21600,21000,27950,15050,21500,21223.60,7.29,0,-9739,22333,21916,21333,20916,20333,21625,20625,39,6450,500,15480,50,1,7860000,1674,7.29,0.60,12,0.67,2921.00,35453.00,22400,20230801,-4.91,11400,20221013,86.84,22400,-4.91,20230801,14000,52.14,20230103,22400,-4.91,20230801,11400,86.84,20221013,3.57,N,079960,500,39 억,,573318,N,N,0,N,00,N
20230804,140549,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21400,-100,5,-0.47,1003491100,47313,47.53,21600,21600,21000,27950,15050,21500,21209.20,7.29,0,-10874,22333,21916,21333,20916,20333,21625,20625,39,6450,500,15480,50,1,7860000,1682,7.33,0.60,12,0.60,2921.00,35453.00,22400,20230801,-4.46,11400,20221013,87.72,22400,-4.46,20230801,14000,52.86,20230103,22400,-4.46,20230801,11400,87.72,20221013,3.57,N,079960,500,39 억,,573318,N,N,0,N,00,N
20230804,130541,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21300,-200,5,-0.93,934577600,44089,44.29,21600,21600,21000,27950,15050,21500,21197.05,7.29,0,-9991,22333,21916,21333,20916,20333,21625,20625,39,6450,500,15480,50,1,7860000,1674,7.29,0.60,12,0.56,2921.00,35453.00,22400,20230801,-4.91,11400,20221013,86.84,22400,-4.91,20230801,14000,52.14,20230103,22400,-4.91,20230801,11400,86.84,20221013,3.57,N,079960,500,39 억,,573318,N,N,0,N,00,N
20230804,120539,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21150,-350,5,-1.63,653274500,30751,30.89,21600,21600,21000,27950,15050,21500,21243.43,7.29,0,-9064,22333,21916,21333,20916,20333,21625,20625,39,6450,500,15480,50,1,7860000,1662,7.24,0.60,12,0.39,2921.00,35453.00,22400,20230801,-5.58,11400,20221013,85.53,22400,-5.58,20230801,14000,51.07,20230103,22400,-5.58,20230801,11400,85.53,20221013,3.57,N,079960,500,39 억,,573318,N,N,0,N,00,N
20230804,110544,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21100,-400,5,-1.86,486202800,22817,22.92,21600,21600,21050,27950,15050,21500,21308.22,7.29,0,-7148,22333,21916,21333,20916,20333,21625,20625,39,6450,500,15480,50,1,7860000,1658,7.22,0.60,12,0.29,2921.00,35453.00,22400,20230801,-5.80,11400,20221013,85.09,22400,-5.80,20230801,14000,50.71,20230103,22400,-5.80,20230801,11400,85.09,20221013,3.57,N,079960,500,39 억,,573318,N,N,0,N,00,N
20230804,100537,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21400,-100,5,-0.47,315207200,14748,14.82,21600,21600,21200,27950,15050,21500,21372.28,7.29,0,-6022,22333,21916,21333,20916,20333,21625,20625,39,6450,500,15480,50,1,7860000,1682,7.33,0.60,12,0.19,2921.00,35453.00,22400,20230801,-4.46,11400,20221013,87.72,22400,-4.46,20230801,14000,52.86,20230103,22400,-4.46,20230801,11400,87.72,20221013,3.57,N,079960,500,39 억,,573318,N,N,0,N,00,N
20230804,090536,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21300,-200,5,-0.93,83260550,3892,3.91,21600,21600,21300,27950,15050,21500,21390.81,7.29,0,-1749,22333,21916,21333,20916,20333,21625,20625,39,6450,500,15480,50,1,7860000,1674,7.29,0.60,12,0.05,2921.00,35453.00,22400,20230801,-4.91,11400,20221013,86.84,22400,-4.91,20230801,14000,52.14,20230103,22400,-4.91,20230801,11400,86.84,20221013,3.57,N,079960,500,39 억,,573318,N,N,0,N,00,N
20230803,160537,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21500,150,2,0.70,2082263000,97976,92.07,21600,21750,20750,27750,14950,21350,21252.07,7.46,0,-13264,22450,21900,21450,20900,20450,21675,20675,39,6400,500,15370,50,1,7860000,1690,7.36,0.61,12,1.25,2921.00,35453.00,22400,20230801,-4.02,11400,20221013,88.60,22400,-4.02,20230801,14000,53.57,20230103,22400,-4.02,20230801,11400,88.60,20221013,3.48,N,079960,500,39 억,,586733,N,N,0,N,00,N
20230803,150541,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21400,50,2,0.23,1991426950,93726,88.08,21600,21750,20750,27750,14950,21350,21247.32,7.46,0,-13284,22450,21900,21450,20900,20450,21675,20675,39,6400,500,15370,50,1,7860000,1682,7.33,0.60,12,1.19,2921.00,35453.00,22400,20230801,-4.46,11400,20221013,87.72,22400,-4.46,20230801,14000,52.86,20230103,22400,-4.46,20230801,11400,87.72,20221013,3.48,N,079960,500,39 억,,586733,N,N,0,N,00,N
20230803,140535,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21500,150,2,0.70,1824360650,85928,80.75,21600,21750,20750,27750,14950,21350,21231.27,7.46,0,-12425,22450,21900,21450,20900,20450,21675,20675,39,6400,500,15370,50,1,7860000,1690,7.36,0.61,12,1.09,2921.00,35453.00,22400,20230801,-4.02,11400,20221013,88.60,22400,-4.02,20230801,14000,53.57,20230103,22400,-4.02,20230801,11400,88.60,20221013,3.48,N,079960,500,39 억,,586733,N,N,0,N,00,N
20230803,130539,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21450,100,2,0.47,1596759100,75332,70.79,21600,21750,20750,27750,14950,21350,21196.29,7.46,0,-11118,22450,21900,21450,20900,20450,21675,20675,39,6400,500,15370,50,1,7860000,1686,7.34,0.61,12,0.96,2921.00,35453.00,22400,20230801,-4.24,11400,20221013,88.16,22400,-4.24,20230801,14000,53.21,20230103,22400,-4.24,20230801,11400,88.16,20221013,3.48,N,079960,500,39 억,,586733,N,N,0,N,00,N
20230803,120540,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21250,-100,5,-0.47,1432468250,67647,63.57,21600,21750,20750,27750,14950,21350,21175.63,7.46,0,-11459,22450,21900,21450,20900,20450,21675,20675,39,6400,500,15370,50,1,7860000,1670,7.27,0.60,12,0.86,2921.00,35453.00,22400,20230801,-5.13,11400,20221013,86.40,22400,-5.13,20230801,14000,51.79,20230103,22400,-5.13,20230801,11400,86.40,20221013,3.48,N,079960,500,39 억,,586733,N,N,0,N,00,N
20230803,110534,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20900,-450,5,-2.11,1040667200,48954,46.00,21600,21750,20800,27750,14950,21350,21258.06,7.46,0,-6302,22450,21900,21450,20900,20450,21675,20675,39,6400,500,15370,50,1,7860000,1643,7.16,0.59,12,0.62,2921.00,35453.00,22400,20230801,-6.70,11400,20221013,83.33,22400,-6.70,20230801,14000,49.29,20230103,22400,-6.70,20230801,11400,83.33,20221013,3.48,N,079960,500,39 억,,586733,N,N,0,N,00,N
20230803,100533,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21500,150,2,0.70,507958950,23836,22.40,21600,21750,20950,27750,14950,21350,21310.58,7.46,0,42,22450,21900,21450,20900,20450,21675,20675,39,6400,500,15370,50,1,7860000,1690,7.36,0.61,12,0.30,2921.00,35453.00,22400,20230801,-4.02,11400,20221013,88.60,22400,-4.02,20230801,14000,53.57,20230103,22400,-4.02,20230801,11400,88.60,20221013,3.48,N,079960,500,39 억,,586733,N,N,0,N,00,N
20230803,090533,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21350,0,3,0.00,47541900,2215,2.08,21600,21600,21300,27750,14950,21350,21463.71,7.46,0,-493,22450,21900,21450,20900,20450,21675,20675,39,6400,500,15370,50,1,7860000,1678,7.31,0.60,12,0.03,2921.00,35453.00,22400,20230801,-4.69,11400,20221013,87.28,22400,-4.69,20230801,14000,52.50,20230103,22400,-4.69,20230801,11400,87.28,20221013,3.48,N,079960,500,39 억,,586733,N,N,0,N,00,N
20230802,160537,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21350,-350,5,-1.61,2274390900,106105,77.08,21500,22000,21000,28200,15200,21700,21435.34,7.36,0,8840,22866,22282,21816,21232,20766,22050,21000,39,6500,500,15620,50,1,7860000,1678,7.31,0.60,12,1.35,2921.00,35453.00,22400,20230801,-4.69,11400,20221013,87.28,22400,-4.69,20230801,14000,52.50,20230103,22400,-4.69,20230801,11400,87.28,20221013,3.80,N,079960,500,39 억,,578295,N,N,0,N,00,N
20230802,150544,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21300,-400,5,-1.84,2110915000,98426,71.50,21500,22000,21000,28200,15200,21700,21446.72,7.36,0,7681,22866,22282,21816,21232,20766,22050,21000,39,6500,500,15620,50,1,7860000,1674,7.29,0.60,12,1.25,2921.00,35453.00,22400,20230801,-4.91,11400,20221013,86.84,22400,-4.91,20230801,14000,52.14,20230103,22400,-4.91,20230801,11400,86.84,20221013,3.80,N,079960,500,39 억,,578295,N,N,0,N,00,N
20230802,140538,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21500,-200,5,-0.92,2015315800,93949,68.25,21500,22000,21000,28200,15200,21700,21451.17,7.36,0,6887,22866,22282,21816,21232,20766,22050,21000,39,6500,500,15620,50,1,7860000,1690,7.36,0.61,12,1.20,2921.00,35453.00,22400,20230801,-4.02,11400,20221013,88.60,22400,-4.02,20230801,14000,53.57,20230103,22400,-4.02,20230801,11400,88.60,20221013,3.80,N,079960,500,39 억,,578295,N,N,0,N,00,N
20230802,130536,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21300,-400,5,-1.84,1392428700,64613,46.94,21500,22000,21150,28200,15200,21700,21550.29,7.36,0,4565,22866,22282,21816,21232,20766,22050,21000,39,6500,500,15620,50,1,7860000,1674,7.29,0.60,12,0.82,2921.00,35453.00,22400,20230801,-4.91,11400,20221013,86.84,22400,-4.91,20230801,14000,52.14,20230103,22400,-4.91,20230801,11400,86.84,20221013,3.80,N,079960,500,39 억,,578295,N,N,0,N,00,N
20230802,120531,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21550,-150,5,-0.69,940337350,43423,31.55,21500,22000,21400,28200,15200,21700,21655.28,7.36,0,354,22866,22282,21816,21232,20766,22050,21000,39,6500,500,15620,50,1,7860000,1694,7.38,0.61,12,0.55,2921.00,35453.00,22400,20230801,-3.79,11400,20221013,89.04,22400,-3.79,20230801,14000,53.93,20230103,22400,-3.79,20230801,11400,89.04,20221013,3.80,N,079960,500,39 억,,578295,N,N,0,N,00,N
20230802,110530,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21550,-150,5,-0.69,672967500,31011,22.53,21500,22000,21500,28200,15200,21700,21700.93,7.36,0,790,22866,22282,21816,21232,20766,22050,21000,39,6500,500,15620,50,1,7860000,1694,7.38,0.61,12,0.39,2921.00,35453.00,22400,20230801,-3.79,11400,20221013,89.04,22400,-3.79,20230801,14000,53.93,20230103,22400,-3.79,20230801,11400,89.04,20221013,3.80,N,079960,500,39 억,,578295,N,N,0,N,00,N
20230802,100532,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21800,100,2,0.46,473632400,21828,15.86,21500,22000,21500,28200,15200,21700,21698.39,7.36,0,1869,22866,22282,21816,21232,20766,22050,21000,39,6500,500,15620,50,1,7860000,1713,7.46,0.61,12,0.28,2921.00,35453.00,22400,20230801,-2.68,11400,20221013,91.23,22400,-2.68,20230801,14000,55.71,20230103,22400,-2.68,20230801,11400,91.23,20221013,3.80,N,079960,500,39 억,,578295,N,N,0,N,00,N
20230802,090532,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21650,-50,5,-0.23,72023250,3340,2.43,21500,21750,21500,28200,15200,21700,21563.85,7.36,0,240,22866,22282,21816,21232,20766,22050,21000,39,6500,500,15620,50,1,7860000,1702,7.41,0.61,12,0.04,2921.00,35453.00,22400,20230801,-3.35,11400,20221013,89.91,22400,-3.35,20230801,14000,54.64,20230103,22400,-3.35,20230801,11400,89.91,20221013,3.80,N,079960,500,39 억,,578295,N,N,0,N,00,N
20230801,160533,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21700,-350,5,-1.59,2978409350,136770,71.57,22300,22400,21350,28650,15450,22050,21777.32,7.56,0,-15534,22550,22300,21850,21600,21150,22425,21725,39,6600,500,15870,50,1,7860000,1706,7.43,0.61,12,1.74,2921.00,35453.00,22400,20230801,-3.12,11400,20221013,90.35,22400,-3.12,20230801,14000,55.00,20230103,22400,-3.12,20230801,11400,90.35,20221013,3.73,N,079960,500,39 억,,593907,N,N,0,N,00,N
20230801,150529,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21650,-400,5,-1.81,2825608650,129718,67.88,22300,22400,21350,28650,15450,22050,21782.70,7.56,0,-14695,22550,22300,21850,21600,21150,22425,21725,39,6600,500,15870,50,1,7860000,1702,7.41,0.61,12,1.65,2921.00,35453.00,22400,20230801,-3.35,11400,20221013,89.91,22400,-3.35,20230801,14000,54.64,20230103,22400,-3.35,20230801,11400,89.91,20221013,3.73,N,079960,500,39 억,,593907,N,N,0,N,00,N
20230801,140541,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21500,-550,5,-2.49,2634971150,120885,63.26,22300,22400,21350,28650,15450,22050,21797.34,7.56,0,-13985,22550,22300,21850,21600,21150,22425,21725,39,6600,500,15870,50,1,7860000,1690,7.36,0.61,12,1.54,2921.00,35453.00,22400,20230801,-4.02,11400,20221013,88.60,22400,-4.02,20230801,14000,53.57,20230103,22400,-4.02,20230801,11400,88.60,20221013,3.73,N,079960,500,39 억,,593907,N,N,0,N,00,N
20230801,130528,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21800,-250,5,-1.13,1984121100,90690,47.46,22300,22400,21500,28650,15450,22050,21878.06,7.56,0,-15474,22550,22300,21850,21600,21150,22425,21725,39,6600,500,15870,50,1,7860000,1713,7.46,0.61,12,1.15,2921.00,35453.00,22400,20230801,-2.68,11400,20221013,91.23,22400,-2.68,20230801,14000,55.71,20230103,22400,-2.68,20230801,11400,91.23,20221013,3.73,N,079960,500,39 억,,593907,N,N,0,N,00,N
20230801,120529,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21850,-200,5,-0.91,1797776500,82129,42.98,22300,22400,21500,28650,15450,22050,21889.67,7.56,0,-15869,22550,22300,21850,21600,21150,22425,21725,39,6600,500,15870,50,1,7860000,1717,7.48,0.62,12,1.04,2921.00,35453.00,22400,20230801,-2.46,11400,20221013,91.67,22400,-2.46,20230801,14000,56.07,20230103,22400,-2.46,20230801,11400,91.67,20221013,3.73,N,079960,500,39 억,,593907,N,N,0,N,00,N
20230801,110526,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21700,-350,5,-1.59,1495220950,68131,35.65,22300,22400,21600,28650,15450,22050,21946.26,7.56,0,-13834,22550,22300,21850,21600,21150,22425,21725,39,6600,500,15870,50,1,7860000,1706,7.43,0.61,12,0.87,2921.00,35453.00,22400,20230801,-3.12,11400,20221013,90.35,22400,-3.12,20230801,14000,55.00,20230103,22400,-3.12,20230801,11400,90.35,20221013,3.73,N,079960,500,39 억,,593907,N,N,0,N,00,N
20230801,100531,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21700,-350,5,-1.59,1125171650,51125,26.75,22300,22400,21600,28650,15450,22050,22008.25,7.56,0,-11786,22550,22300,21850,21600,21150,22425,21725,39,6600,500,15870,50,1,7860000,1706,7.43,0.61,12,0.65,2921.00,35453.00,22400,20230801,-3.12,11400,20221013,90.35,22400,-3.12,20230801,14000,55.00,20230103,22400,-3.12,20230801,11400,90.35,20221013,3.73,N,079960,500,39 억,,593907,N,N,0,N,00,N
20230801,090525,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,22150,100,2,0.45,340743100,15312,8.01,22300,22400,22050,28650,15450,22050,22253.34,7.56,0,-6214,22550,22300,21850,21600,21150,22425,21725,39,6600,500,15870,50,1,7860000,1741,7.58,0.62,12,0.19,2921.00,35453.00,22400,20230801,-1.12,11400,20221013,94.30,22400,-1.12,20230801,14000,58.21,20230103,22400,-1.12,20230801,11400,94.30,20221013,3.73,N,079960,500,39 억,,593907,N,N,0,N,00,N