KissMeData/092300/price/prices-20230601.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
20230630,160645,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5370,180,2,3.47,2034112080,382407,135.33,5190,5370,5170,6740,3640,5190,5314.45,0.78,0,40021,5343,5266,5213,5136,5083,5240,5110,93,1550,500,3730,10,1,18672816,1003,21.48,1.07,12,2.05,250.00,5012.00,6850,20230413,-21.61,3355,20221021,60.06,6850,-21.61,20230413,4110,30.66,20230103,6850,-21.61,20230413,3355,60.06,20221021,6.59,N,092300,500,93 억,,144991,N,N,0,N,00,N
20230630,150648,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5330,140,2,2.70,1470673480,277340,98.15,5190,5370,5170,6740,3640,5190,5303.40,0.78,0,43311,5343,5266,5213,5136,5083,5240,5110,93,1550,500,3730,10,1,18672816,995,21.32,1.06,12,1.49,250.00,5012.00,6850,20230413,-22.19,3355,20221021,58.87,6850,-22.19,20230413,4110,29.68,20230103,6850,-22.19,20230413,3355,58.87,20221021,6.59,N,092300,500,93 억,,144991,N,N,0,N,00,N
20230630,140646,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5320,130,2,2.50,1069264070,202119,71.53,5190,5360,5170,6740,3640,5190,5291.02,0.78,0,30284,5343,5266,5213,5136,5083,5240,5110,93,1550,500,3730,10,1,18672816,993,21.28,1.06,12,1.08,250.00,5012.00,6850,20230413,-22.34,3355,20221021,58.57,6850,-22.34,20230413,4110,29.44,20230103,6850,-22.34,20230413,3355,58.57,20221021,6.59,N,092300,500,93 억,,144991,N,N,0,N,00,N
20230630,130647,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5310,120,2,2.31,914603690,172916,61.19,5190,5360,5170,6740,3640,5190,5290.17,0.78,0,27470,5343,5266,5213,5136,5083,5240,5110,93,1550,500,3730,10,1,18672816,992,21.24,1.06,12,0.93,250.00,5012.00,6850,20230413,-22.48,3355,20221021,58.27,6850,-22.48,20230413,4110,29.20,20230103,6850,-22.48,20230413,3355,58.27,20221021,6.59,N,092300,500,93 억,,144991,N,N,0,N,00,N
20230630,120644,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5290,100,2,1.93,857560740,162117,57.37,5190,5360,5170,6740,3640,5190,5290.70,0.78,0,26665,5343,5266,5213,5136,5083,5240,5110,93,1550,500,3730,10,1,18672816,988,21.16,1.06,12,0.87,250.00,5012.00,6850,20230413,-22.77,3355,20221021,57.68,6850,-22.77,20230413,4110,28.71,20230103,6850,-22.77,20230413,3355,57.68,20221021,6.59,N,092300,500,93 억,,144991,N,N,0,N,00,N
20230630,110647,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5310,120,2,2.31,726139420,137263,48.58,5190,5360,5170,6740,3640,5190,5291.24,0.78,0,25066,5343,5266,5213,5136,5083,5240,5110,93,1550,500,3730,10,1,18672816,992,21.24,1.06,12,0.74,250.00,5012.00,6850,20230413,-22.48,3355,20221021,58.27,6850,-22.48,20230413,4110,29.20,20230103,6850,-22.48,20230413,3355,58.27,20221021,6.59,N,092300,500,93 억,,144991,N,N,0,N,00,N
20230630,100646,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5290,100,2,1.93,436014450,82759,29.29,5190,5330,5170,6740,3640,5190,5269.94,0.78,0,-461,5343,5266,5213,5136,5083,5240,5110,93,1550,500,3730,10,1,18672816,988,21.16,1.06,12,0.44,250.00,5012.00,6850,20230413,-22.77,3355,20221021,57.68,6850,-22.77,20230413,4110,28.71,20230103,6850,-22.77,20230413,3355,57.68,20221021,6.59,N,092300,500,93 억,,144991,N,N,0,N,00,N
20230630,090647,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5200,10,2,0.19,51738170,9980,3.53,5190,5210,5170,6740,3640,5190,5183.15,0.78,0,2059,5343,5266,5213,5136,5083,5240,5110,93,1550,500,3730,10,1,18672816,971,20.80,1.04,12,0.05,250.00,5012.00,6850,20230413,-24.09,3355,20221021,54.99,6850,-24.09,20230413,4110,26.52,20230103,6850,-24.09,20230413,3355,54.99,20221021,6.59,N,092300,500,93 억,,144991,N,N,0,N,00,N
20230629,160646,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5190,-80,5,-1.52,1436043020,275902,51.86,5250,5290,5160,6850,3690,5270,5204.44,0.83,0,-9278,5483,5376,5303,5196,5123,5340,5160,93,1580,500,3790,10,1,18672816,969,20.76,1.04,12,1.48,250.00,5012.00,6850,20230413,-24.23,3355,20221021,54.69,6850,-24.23,20230413,4110,26.28,20230103,6850,-24.23,20230413,3355,54.69,20221021,6.70,N,092300,500,93 억,,154280,N,N,0,N,00,N
20230629,150644,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5200,-70,5,-1.33,1300810450,249830,46.96,5250,5290,5160,6850,3690,5270,5206.20,0.83,0,-16088,5483,5376,5303,5196,5123,5340,5160,93,1580,500,3790,10,1,18672816,971,20.80,1.04,12,1.34,250.00,5012.00,6850,20230413,-24.09,3355,20221021,54.99,6850,-24.09,20230413,4110,26.52,20230103,6850,-24.09,20230413,3355,54.99,20221021,6.70,N,092300,500,93 억,,154280,N,N,0,N,00,N
20230629,140642,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5190,-80,5,-1.52,984804120,189036,35.53,5250,5290,5160,6850,3690,5270,5208.87,0.83,0,-11376,5483,5376,5303,5196,5123,5340,5160,93,1580,500,3790,10,1,18672816,969,20.76,1.04,12,1.01,250.00,5012.00,6850,20230413,-24.23,3355,20221021,54.69,6850,-24.23,20230413,4110,26.28,20230103,6850,-24.23,20230413,3355,54.69,20221021,6.70,N,092300,500,93 억,,154280,N,N,0,N,00,N
20230629,130642,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5210,-60,5,-1.14,845223890,162181,30.48,5250,5290,5160,6850,3690,5270,5210.78,0.83,0,-10403,5483,5376,5303,5196,5123,5340,5160,93,1580,500,3790,10,1,18672816,973,20.84,1.04,12,0.87,250.00,5012.00,6850,20230413,-23.94,3355,20221021,55.29,6850,-23.94,20230413,4110,26.76,20230103,6850,-23.94,20230413,3355,55.29,20221021,6.70,N,092300,500,93 억,,154280,N,N,0,N,00,N
20230629,120645,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5240,-30,5,-0.57,737140460,141552,26.61,5250,5290,5160,6850,3690,5270,5206.54,0.83,0,-3160,5483,5376,5303,5196,5123,5340,5160,93,1580,500,3790,10,1,18672816,978,20.96,1.05,12,0.76,250.00,5012.00,6850,20230413,-23.50,3355,20221021,56.18,6850,-23.50,20230413,4110,27.49,20230103,6850,-23.50,20230413,3355,56.18,20221021,6.70,N,092300,500,93 억,,154280,N,N,0,N,00,N
20230629,110646,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5230,-40,5,-0.76,626642840,120274,22.61,5250,5290,5160,6850,3690,5270,5208.97,0.83,0,-773,5483,5376,5303,5196,5123,5340,5160,93,1580,500,3790,10,1,18672816,977,20.92,1.04,12,0.64,250.00,5012.00,6850,20230413,-23.65,3355,20221021,55.89,6850,-23.65,20230413,4110,27.25,20230103,6850,-23.65,20230413,3355,55.89,20221021,6.70,N,092300,500,93 억,,154280,N,N,0,N,00,N
20230629,100646,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5200,-70,5,-1.33,468497810,90039,16.92,5250,5290,5160,6850,3690,5270,5201.54,0.83,0,4724,5483,5376,5303,5196,5123,5340,5160,93,1580,500,3790,10,1,18672816,971,20.80,1.04,12,0.48,250.00,5012.00,6850,20230413,-24.09,3355,20221021,54.99,6850,-24.09,20230413,4110,26.52,20230103,6850,-24.09,20230413,3355,54.99,20221021,6.70,N,092300,500,93 억,,154280,N,N,0,N,00,N
20230629,090625,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5160,-110,5,-2.09,205034050,39348,7.40,5250,5290,5160,6850,3690,5270,5207.15,0.83,0,-2403,5483,5376,5303,5196,5123,5340,5160,93,1580,500,3790,10,1,18672816,964,20.64,1.03,12,0.21,250.00,5012.00,6850,20230413,-24.67,3355,20221021,53.80,6850,-24.67,20230413,4110,25.55,20230103,6850,-24.67,20230413,3355,53.80,20221021,6.70,N,092300,500,93 억,,154280,N,N,0,N,00,N
20230628,160636,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5270,-60,5,-1.13,2782562740,523220,12.27,5340,5410,5230,6920,3740,5330,5318.19,0.75,0,14635,6243,5786,5463,5006,4683,6015,5235,93,1590,500,3830,10,1,18672816,984,21.08,1.05,12,2.80,250.00,5012.00,6850,20230413,-23.07,3355,20221021,57.08,6850,-23.07,20230413,4110,28.22,20230103,6850,-23.07,20230413,3355,57.08,20221021,6.63,N,092300,500,93 억,,139244,N,N,0,N,00,N
20230628,150641,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5270,-60,5,-1.13,2688098500,505277,11.85,5340,5410,5230,6920,3740,5330,5320.05,0.75,0,16725,6243,5786,5463,5006,4683,6015,5235,93,1590,500,3830,10,1,18672816,984,21.08,1.05,12,2.71,250.00,5012.00,6850,20230413,-23.07,3355,20221021,57.08,6850,-23.07,20230413,4110,28.22,20230103,6850,-23.07,20230413,3355,57.08,20221021,6.63,N,092300,500,93 억,,139244,N,N,0,N,00,N
20230628,140639,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5270,-60,5,-1.13,2388237820,448169,10.51,5340,5410,5240,6920,3740,5330,5328.88,0.75,0,22547,6243,5786,5463,5006,4683,6015,5235,93,1590,500,3830,10,1,18672816,984,21.08,1.05,12,2.40,250.00,5012.00,6850,20230413,-23.07,3355,20221021,57.08,6850,-23.07,20230413,4110,28.22,20230103,6850,-23.07,20230413,3355,57.08,20221021,6.63,N,092300,500,93 억,,139244,N,N,0,N,00,N
20230628,130640,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5310,-20,5,-0.38,1927673610,360695,8.46,5340,5410,5290,6920,3740,5330,5344.33,0.75,0,42014,6243,5786,5463,5006,4683,6015,5235,93,1590,500,3830,10,1,18672816,992,21.24,1.06,12,1.93,250.00,5012.00,6850,20230413,-22.48,3355,20221021,58.27,6850,-22.48,20230413,4110,29.20,20230103,6850,-22.48,20230413,3355,58.27,20221021,6.63,N,092300,500,93 억,,139244,N,N,0,N,00,N
20230628,120634,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5350,20,2,0.38,1731674550,323757,7.59,5340,5410,5290,6920,3740,5330,5348.69,0.75,0,65355,6243,5786,5463,5006,4683,6015,5235,93,1590,500,3830,10,1,18672816,999,21.40,1.07,12,1.73,250.00,5012.00,6850,20230413,-21.90,3355,20221021,59.46,6850,-21.90,20230413,4110,30.17,20230103,6850,-21.90,20230413,3355,59.46,20221021,6.63,N,092300,500,93 억,,139244,N,N,0,N,00,N
20230628,110643,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5350,20,2,0.38,1483496080,277245,6.50,5340,5410,5290,6920,3740,5330,5350.85,0.75,0,75180,6243,5786,5463,5006,4683,6015,5235,93,1590,500,3830,10,1,18672816,999,21.40,1.07,12,1.48,250.00,5012.00,6850,20230413,-21.90,3355,20221021,59.46,6850,-21.90,20230413,4110,30.17,20230103,6850,-21.90,20230413,3355,59.46,20221021,6.63,N,092300,500,93 억,,139244,N,N,0,N,00,N
20230628,100644,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5360,30,2,0.56,1213436490,226757,5.32,5340,5410,5290,6920,3740,5330,5351.26,0.75,0,71303,6243,5786,5463,5006,4683,6015,5235,93,1590,500,3830,10,1,18672816,1001,21.44,1.07,12,1.21,250.00,5012.00,6850,20230413,-21.75,3355,20221021,59.76,6850,-21.75,20230413,4110,30.41,20230103,6850,-21.75,20230413,3355,59.76,20221021,6.63,N,092300,500,93 억,,139244,N,N,0,N,00,N
20230628,090641,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5340,10,2,0.19,329254690,61383,1.44,5340,5400,5330,6920,3740,5330,5363.94,0.75,0,25111,6243,5786,5463,5006,4683,6015,5235,93,1590,500,3830,10,1,18672816,997,21.36,1.07,12,0.33,250.00,5012.00,6850,20230413,-22.04,3355,20221021,59.17,6850,-22.04,20230413,4110,29.93,20230103,6850,-22.04,20230413,3355,59.17,20221021,6.63,N,092300,500,93 억,,139244,N,N,0,N,00,N
20230627,160640,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5330,100,2,1.91,23650053300,4228805,2849.89,5220,5920,5140,6790,3670,5230,5592.78,1.59,0,-157690,5356,5292,5206,5142,5056,5325,5175,93,1560,500,3760,10,1,18672816,995,21.32,1.06,12,22.65,250.00,5012.00,6850,20230413,-22.19,3355,20221021,58.87,6850,-22.19,20230413,4110,29.68,20230103,6850,-22.19,20230413,3355,58.87,20221021,6.66,N,092300,500,93 억,,297828,N,N,0,N,00,N
20230627,150645,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5330,100,2,1.91,23279922330,4159428,2803.13,5220,5920,5140,6790,3670,5230,5596.91,1.59,0,-174816,5356,5292,5206,5142,5056,5325,5175,93,1560,500,3760,10,1,18672816,995,21.32,1.06,12,22.28,250.00,5012.00,6850,20230413,-22.19,3355,20221021,58.87,6850,-22.19,20230413,4110,29.68,20230103,6850,-22.19,20230413,3355,58.87,20221021,6.66,N,092300,500,93 억,,297828,N,N,0,N,00,N
20230627,140652,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5480,250,2,4.78,18298647090,3234406,2179.74,5220,5920,5140,6790,3670,5230,5657.51,1.59,0,-188010,5356,5292,5206,5142,5056,5325,5175,93,1560,500,3760,10,1,18672816,1023,21.92,1.09,12,17.32,250.00,5012.00,6850,20230413,-20.00,3355,20221021,63.34,6850,-20.00,20230413,4110,33.33,20230103,6850,-20.00,20230413,3355,63.34,20221021,6.66,N,092300,500,93 억,,297828,N,N,0,N,00,N
20230627,130650,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5370,140,2,2.68,1335881870,251296,169.35,5220,5450,5140,6790,3670,5230,5316.00,1.59,0,-57962,5356,5292,5206,5142,5056,5325,5175,93,1560,500,3760,10,1,18672816,1003,21.48,1.07,12,1.35,250.00,5012.00,6850,20230413,-21.61,3355,20221021,60.06,6850,-21.61,20230413,4110,30.66,20230103,6850,-21.61,20230413,3355,60.06,20221021,6.66,N,092300,500,93 억,,297828,N,N,0,N,00,N
20230627,120652,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5330,100,2,1.91,1054374960,198628,133.86,5220,5450,5140,6790,3670,5230,5308.33,1.59,0,-54434,5356,5292,5206,5142,5056,5325,5175,93,1560,500,3760,10,1,18672816,995,21.32,1.06,12,1.06,250.00,5012.00,6850,20230413,-22.19,3355,20221021,58.87,6850,-22.19,20230413,4110,29.68,20230103,6850,-22.19,20230413,3355,58.87,20221021,6.66,N,092300,500,93 억,,297828,N,N,0,N,00,N
20230627,110656,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5240,10,2,0.19,812777120,152978,103.10,5220,5450,5140,6790,3670,5230,5313.09,1.59,0,-42100,5356,5292,5206,5142,5056,5325,5175,93,1560,500,3760,10,1,18672816,978,20.96,1.05,12,0.82,250.00,5012.00,6850,20230413,-23.50,3355,20221021,56.18,6850,-23.50,20230413,4110,27.49,20230103,6850,-23.50,20230413,3355,56.18,20221021,6.66,N,092300,500,93 억,,297828,N,N,0,N,00,N
20230627,100637,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5180,-50,5,-0.96,92976960,17824,12.01,5220,5260,5180,6790,3670,5230,5216.31,1.59,0,-7259,5356,5292,5206,5142,5056,5325,5175,93,1560,500,3760,10,1,18672816,967,20.72,1.03,12,0.10,250.00,5012.00,6850,20230413,-24.38,3355,20221021,54.40,6850,-24.38,20230413,4110,26.03,20230103,6850,-24.38,20230413,3355,54.40,20221021,6.66,N,092300,500,93 억,,297828,N,N,0,N,00,N
20230627,090641,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5230,0,3,0.00,10753520,2061,1.39,5220,5230,5210,6790,3670,5230,5216.99,1.59,0,261,5356,5292,5206,5142,5056,5325,5175,93,1560,500,3760,10,1,18672816,977,20.92,1.04,12,0.01,250.00,5012.00,6850,20230413,-23.65,3355,20221021,55.89,6850,-23.65,20230413,4110,27.25,20230103,6850,-23.65,20230413,3355,55.89,20221021,6.66,N,092300,500,93 억,,297828,N,N,0,N,00,N
20230626,160639,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5230,50,2,0.97,757190550,145295,132.45,5150,5270,5120,6730,3630,5180,5211.13,1.58,0,3408,5300,5240,5180,5120,5060,5210,5090,93,1550,500,3720,10,1,18672816,977,20.92,1.04,12,0.78,250.00,5012.00,6850,20230413,-23.65,3355,20221021,55.89,6850,-23.65,20230413,4110,27.25,20230103,6850,-23.65,20230413,3355,55.89,20221021,6.72,N,092300,500,93 억,,294405,N,N,0,N,00,N
20230626,150644,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5220,40,2,0.77,652000680,125247,114.17,5150,5250,5120,6730,3630,5180,5205.72,1.58,0,13374,5300,5240,5180,5120,5060,5210,5090,93,1550,500,3720,10,1,18672816,975,20.88,1.04,12,0.67,250.00,5012.00,6850,20230413,-23.80,3355,20221021,55.59,6850,-23.80,20230413,4110,27.01,20230103,6850,-23.80,20230413,3355,55.59,20221021,6.72,N,092300,500,93 억,,294405,N,N,0,N,00,N
20230626,140644,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5230,50,2,0.97,587646060,112911,102.93,5150,5250,5120,6730,3630,5180,5204.51,1.58,0,20567,5300,5240,5180,5120,5060,5210,5090,93,1550,500,3720,10,1,18672816,977,20.92,1.04,12,0.60,250.00,5012.00,6850,20230413,-23.65,3355,20221021,55.89,6850,-23.65,20230413,4110,27.25,20230103,6850,-23.65,20230413,3355,55.89,20221021,6.72,N,092300,500,93 억,,294405,N,N,0,N,00,N
20230626,130639,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5220,40,2,0.77,530591850,102002,92.98,5150,5250,5120,6730,3630,5180,5201.78,1.58,0,23014,5300,5240,5180,5120,5060,5210,5090,93,1550,500,3720,10,1,18672816,975,20.88,1.04,12,0.55,250.00,5012.00,6850,20230413,-23.80,3355,20221021,55.59,6850,-23.80,20230413,4110,27.01,20230103,6850,-23.80,20230413,3355,55.59,20221021,6.72,N,092300,500,93 억,,294405,N,N,0,N,00,N
20230626,120639,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5230,50,2,0.97,494335050,95064,86.66,5150,5250,5120,6730,3630,5180,5200.02,1.58,0,23200,5300,5240,5180,5120,5060,5210,5090,93,1550,500,3720,10,1,18672816,977,20.92,1.04,12,0.51,250.00,5012.00,6850,20230413,-23.65,3355,20221021,55.89,6850,-23.65,20230413,4110,27.25,20230103,6850,-23.65,20230413,3355,55.89,20221021,6.72,N,092300,500,93 억,,294405,N,N,0,N,00,N
20230626,110638,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5240,60,2,1.16,413712600,79575,72.54,5150,5250,5120,6730,3630,5180,5199.03,1.58,0,20951,5300,5240,5180,5120,5060,5210,5090,93,1550,500,3720,10,1,18672816,978,20.96,1.05,12,0.43,250.00,5012.00,6850,20230413,-23.50,3355,20221021,56.18,6850,-23.50,20230413,4110,27.49,20230103,6850,-23.50,20230413,3355,56.18,20221021,6.72,N,092300,500,93 억,,294405,N,N,0,N,00,N
20230626,100639,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5230,50,2,0.97,250275390,48205,43.94,5150,5250,5120,6730,3630,5180,5191.90,1.58,0,7378,5300,5240,5180,5120,5060,5210,5090,93,1550,500,3720,10,1,18672816,977,20.92,1.04,12,0.26,250.00,5012.00,6850,20230413,-23.65,3355,20221021,55.89,6850,-23.65,20230413,4110,27.25,20230103,6850,-23.65,20230413,3355,55.89,20221021,6.72,N,092300,500,93 억,,294405,N,N,0,N,00,N
20230626,090641,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5170,-10,5,-0.19,13793110,2675,2.44,5150,5170,5150,6730,3630,5180,5156.30,1.58,0,-481,5300,5240,5180,5120,5060,5210,5090,93,1550,500,3720,10,1,18672816,965,20.68,1.03,12,0.01,250.00,5012.00,6850,20230413,-24.53,3355,20221021,54.10,6850,-24.53,20230413,4110,25.79,20230103,6850,-24.53,20230413,3355,54.10,20221021,6.72,N,092300,500,93 억,,294405,N,N,0,N,00,N
20230623,172739,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5180,-10,5,-0.19,564703140,109454,86.08,5220,5240,5120,6740,3640,5190,5159.19,1.53,0,8658,5356,5272,5216,5132,5076,5245,5105,93,1550,500,3730,10,1,18672816,967,20.72,1.03,12,0.59,250.00,5012.00,6850,20230413,-24.38,3355,20221021,54.40,6850,-24.38,20230413,4110,26.03,20230103,6850,-24.38,20230413,3355,54.40,20221021,6.63,N,092300,500,93 억,,285748,N,N,0,N,00,N
20230623,140530,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5170,-20,5,-0.39,449911860,87225,68.60,5220,5240,5120,6740,3640,5190,5158.00,1.53,0,3994,5356,5272,5216,5132,5076,5245,5105,93,1550,500,3730,10,1,18672816,965,20.68,1.03,12,0.47,250.00,5012.00,6850,20230413,-24.53,3355,20221021,54.10,6850,-24.53,20230413,4110,25.79,20230103,6850,-24.53,20230413,3355,54.10,20221021,6.63,N,092300,500,93 억,,285748,N,N,0,N,00,N
20230622,160446,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5190,-50,5,-0.95,635291080,121762,50.06,5270,5300,5160,6810,3670,5240,5218.00,1.49,0,6341,5440,5340,5280,5180,5120,5310,5150,93,1570,500,3770,10,1,18672816,969,20.76,1.04,12,0.65,250.00,5012.00,6850,20230413,-24.23,3355,20221021,54.69,6850,-24.23,20230413,4110,26.28,20230103,6850,-24.23,20230413,3355,54.69,20221021,6.52,N,092300,500,93 억,,279113,N,N,0,N,00,N
20230622,150259,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5200,-40,5,-0.76,571538480,109461,45.00,5270,5300,5160,6810,3670,5240,5221.39,1.49,0,2846,5440,5340,5280,5180,5120,5310,5150,93,1570,500,3770,10,1,18672816,971,20.80,1.04,12,0.59,250.00,5012.00,6850,20230413,-24.09,3355,20221021,54.99,6850,-24.09,20230413,4110,26.52,20230103,6850,-24.09,20230413,3355,54.99,20221021,6.52,N,092300,500,93 억,,279113,N,N,0,N,00,N
20230622,140936,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5210,-30,5,-0.57,499378520,95539,39.28,5270,5300,5160,6810,3670,5240,5226.96,1.49,0,4734,5440,5340,5280,5180,5120,5310,5150,93,1570,500,3770,10,1,18672816,973,20.84,1.04,12,0.51,250.00,5012.00,6850,20230413,-23.94,3355,20221021,55.29,6850,-23.94,20230413,4110,26.76,20230103,6850,-23.94,20230413,3355,55.29,20221021,6.52,N,092300,500,93 억,,279113,N,N,0,N,00,N
20230622,130431,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5200,-40,5,-0.76,396253430,75738,31.14,5270,5300,5160,6810,3670,5240,5231.90,1.49,0,6896,5440,5340,5280,5180,5120,5310,5150,93,1570,500,3770,10,1,18672816,971,20.80,1.04,12,0.41,250.00,5012.00,6850,20230413,-24.09,3355,20221021,54.99,6850,-24.09,20230413,4110,26.52,20230103,6850,-24.09,20230413,3355,54.99,20221021,6.52,N,092300,500,93 억,,279113,N,N,0,N,00,N
20230622,120835,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5230,-10,5,-0.19,305523380,58326,23.98,5270,5300,5160,6810,3670,5240,5238.20,1.49,0,7097,5440,5340,5280,5180,5120,5310,5150,93,1570,500,3770,10,1,18672816,977,20.92,1.04,12,0.31,250.00,5012.00,6850,20230413,-23.65,3355,20221021,55.89,6850,-23.65,20230413,4110,27.25,20230103,6850,-23.65,20230413,3355,55.89,20221021,6.52,N,092300,500,93 억,,279113,N,N,0,N,00,N
20230622,110742,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5250,10,2,0.19,256905310,49037,20.16,5270,5300,5160,6810,3670,5240,5239.01,1.49,0,6950,5440,5340,5280,5180,5120,5310,5150,93,1570,500,3770,10,1,18672816,980,21.00,1.05,12,0.26,250.00,5012.00,6850,20230413,-23.36,3355,20221021,56.48,6850,-23.36,20230413,4110,27.74,20230103,6850,-23.36,20230413,3355,56.48,20221021,6.52,N,092300,500,93 억,,279113,N,N,0,N,00,N
20230622,100846,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5270,30,2,0.57,161360630,30833,12.68,5270,5300,5160,6810,3670,5240,5233.37,1.49,0,8530,5440,5340,5280,5180,5120,5310,5150,93,1570,500,3770,10,1,18672816,984,21.08,1.05,12,0.17,250.00,5012.00,6850,20230413,-23.07,3355,20221021,57.08,6850,-23.07,20230413,4110,28.22,20230103,6850,-23.07,20230413,3355,57.08,20221021,6.52,N,092300,500,93 억,,279113,N,N,0,N,00,N
20230622,090612,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5230,-10,5,-0.19,74711270,14374,5.91,5270,5270,5160,6810,3670,5240,5197.67,1.49,0,7123,5440,5340,5280,5180,5120,5310,5150,93,1570,500,3770,10,1,18672816,977,20.92,1.04,12,0.08,250.00,5012.00,6850,20230413,-23.65,3355,20221021,55.89,6850,-23.65,20230413,4110,27.25,20230103,6850,-23.65,20230413,3355,55.89,20221021,6.52,N,092300,500,93 억,,279113,N,N,0,N,00,N
20230621,160319,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5240,-60,5,-1.13,1276775230,241207,76.37,5310,5380,5220,6890,3710,5300,5293.39,1.30,0,35504,5653,5476,5363,5186,5073,5420,5130,93,1590,500,3810,10,1,18672816,978,20.96,1.05,12,1.29,250.00,5012.00,6850,20230413,-23.50,3355,20221021,56.18,6850,-23.50,20230413,4110,27.49,20230103,6850,-23.50,20230413,3355,56.18,20221021,6.45,N,092300,500,93 억,,243609,N,N,0,N,00,N
20230621,150711,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5270,-30,5,-0.57,1222088600,230781,73.07,5310,5380,5220,6890,3710,5300,5295.44,1.30,0,32332,5653,5476,5363,5186,5073,5420,5130,93,1590,500,3810,10,1,18672816,984,21.08,1.05,12,1.24,250.00,5012.00,6850,20230413,-23.07,3355,20221021,57.08,6850,-23.07,20230413,4110,28.22,20230103,6850,-23.07,20230413,3355,57.08,20221021,6.45,N,092300,500,93 억,,243609,N,N,0,N,00,N
20230621,140632,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5290,-10,5,-0.19,1116674140,210778,66.74,5310,5380,5220,6890,3710,5300,5297.87,1.30,0,33994,5653,5476,5363,5186,5073,5420,5130,93,1590,500,3810,10,1,18672816,988,21.16,1.06,12,1.13,250.00,5012.00,6850,20230413,-22.77,3355,20221021,57.68,6850,-22.77,20230413,4110,28.71,20230103,6850,-22.77,20230413,3355,57.68,20221021,6.45,N,092300,500,93 억,,243609,N,N,0,N,00,N
20230621,130239,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5300,0,3,0.00,1033822390,195079,61.77,5310,5380,5220,6890,3710,5300,5299.51,1.30,0,29854,5653,5476,5363,5186,5073,5420,5130,93,1590,500,3810,10,1,18672816,990,21.20,1.06,12,1.04,250.00,5012.00,6850,20230413,-22.63,3355,20221021,57.97,6850,-22.63,20230413,4110,28.95,20230103,6850,-22.63,20230413,3355,57.97,20221021,6.45,N,092300,500,93 억,,243609,N,N,0,N,00,N
20230621,120202,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5320,20,2,0.38,967266880,182503,57.78,5310,5380,5220,6890,3710,5300,5300.01,1.30,0,38106,5653,5476,5363,5186,5073,5420,5130,93,1590,500,3810,10,1,18672816,993,21.28,1.06,12,0.98,250.00,5012.00,6850,20230413,-22.34,3355,20221021,58.57,6850,-22.34,20230413,4110,29.44,20230103,6850,-22.34,20230413,3355,58.57,20221021,6.45,N,092300,500,93 억,,243609,N,N,0,N,00,N
20230621,110717,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5300,0,3,0.00,855102280,161313,51.08,5310,5380,5220,6890,3710,5300,5300.89,1.30,0,35234,5653,5476,5363,5186,5073,5420,5130,93,1590,500,3810,10,1,18672816,990,21.20,1.06,12,0.86,250.00,5012.00,6850,20230413,-22.63,3355,20221021,57.97,6850,-22.63,20230413,4110,28.95,20230103,6850,-22.63,20230413,3355,57.97,20221021,6.45,N,092300,500,93 억,,243609,N,N,0,N,00,N
20230621,100323,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5340,40,2,0.75,527001630,99195,31.41,5310,5380,5250,6890,3710,5300,5312.81,1.30,0,24723,5653,5476,5363,5186,5073,5420,5130,93,1590,500,3810,10,1,18672816,997,21.36,1.07,12,0.53,250.00,5012.00,6850,20230413,-22.04,3355,20221021,59.17,6850,-22.04,20230413,4110,29.93,20230103,6850,-22.04,20230413,3355,59.17,20221021,6.45,N,092300,500,93 억,,243609,N,N,0,N,00,N
20230621,090157,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5280,-20,5,-0.38,9668120,1824,0.58,5310,5310,5280,6890,3710,5300,5300.57,1.30,0,-262,5653,5476,5363,5186,5073,5420,5130,93,1590,500,3810,10,1,18672816,986,21.12,1.05,12,0.01,250.00,5012.00,6850,20230413,-22.92,3355,20221021,57.38,6850,-22.92,20230413,4110,28.47,20230103,6850,-22.92,20230413,3355,57.38,20221021,6.45,N,092300,500,93 억,,243609,N,N,0,N,00,N
20230620,160540,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5300,-200,5,-3.64,1694332460,313866,221.10,5430,5540,5250,7150,3850,5500,5398.47,1.63,0,-61317,5633,5566,5463,5396,5293,5600,5430,93,1650,500,3960,10,1,18672816,990,21.20,1.06,12,1.68,250.00,5012.00,6850,20230413,-22.63,3355,20221021,57.97,6850,-22.63,20230413,4110,28.95,20230103,6850,-22.63,20230413,3355,57.97,20221021,6.43,N,092300,500,93 억,,305126,N,N,0,N,00,N
20230620,150430,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5340,-160,5,-2.91,1374881270,253503,178.58,5430,5540,5310,7150,3850,5500,5423.53,1.63,0,-75347,5633,5566,5463,5396,5293,5600,5430,93,1650,500,3960,10,1,18672816,997,21.36,1.07,12,1.36,250.00,5012.00,6850,20230413,-22.04,3355,20221021,59.17,6850,-22.04,20230413,4110,29.93,20230103,6850,-22.04,20230413,3355,59.17,20221021,6.43,N,092300,500,93 억,,305126,N,N,0,N,00,N
20230620,141000,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5350,-150,5,-2.73,1245339740,229240,161.49,5430,5540,5340,7150,3850,5500,5432.47,1.63,0,-73346,5633,5566,5463,5396,5293,5600,5430,93,1650,500,3960,10,1,18672816,999,21.40,1.07,12,1.23,250.00,5012.00,6850,20230413,-21.90,3355,20221021,59.46,6850,-21.90,20230413,4110,30.17,20230103,6850,-21.90,20230413,3355,59.46,20221021,6.43,N,092300,500,93 억,,305126,N,N,0,N,00,N
20230620,130214,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5390,-110,5,-2.00,1026111130,188350,132.68,5430,5540,5360,7150,3850,5500,5447.90,1.63,0,-67777,5633,5566,5463,5396,5293,5600,5430,93,1650,500,3960,10,1,18672816,1006,21.56,1.08,12,1.01,250.00,5012.00,6850,20230413,-21.31,3355,20221021,60.66,6850,-21.31,20230413,4110,31.14,20230103,6850,-21.31,20230413,3355,60.66,20221021,6.43,N,092300,500,93 억,,305126,N,N,0,N,00,N
20230620,120310,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5370,-130,5,-2.36,967648240,177476,125.02,5430,5540,5370,7150,3850,5500,5452.28,1.63,0,-66947,5633,5566,5463,5396,5293,5600,5430,93,1650,500,3960,10,1,18672816,1003,21.48,1.07,12,0.95,250.00,5012.00,6850,20230413,-21.61,3355,20221021,60.06,6850,-21.61,20230413,4110,30.66,20230103,6850,-21.61,20230413,3355,60.06,20221021,6.43,N,092300,500,93 억,,305126,N,N,0,N,00,N
20230620,110354,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5420,-80,5,-1.45,726474100,132724,93.50,5430,5540,5410,7150,3850,5500,5473.57,1.63,0,-42064,5633,5566,5463,5396,5293,5600,5430,93,1650,500,3960,10,1,18672816,1012,21.68,1.08,12,0.71,250.00,5012.00,6850,20230413,-20.88,3355,20221021,61.55,6850,-20.88,20230413,4110,31.87,20230103,6850,-20.88,20230413,3355,61.55,20221021,6.43,N,092300,500,93 억,,305126,N,N,0,N,00,N
20230620,100718,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5460,-40,5,-0.73,514733440,93769,66.06,5430,5540,5430,7150,3850,5500,5489.38,1.63,0,-22273,5633,5566,5463,5396,5293,5600,5430,93,1650,500,3960,10,1,18672816,1020,21.84,1.09,12,0.50,250.00,5012.00,6850,20230413,-20.29,3355,20221021,62.74,6850,-20.29,20230413,4110,32.85,20230103,6850,-20.29,20230413,3355,62.74,20221021,6.43,N,092300,500,93 억,,305126,N,N,0,N,00,N
20230620,090233,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5490,-10,5,-0.18,30585570,5625,3.96,5430,5490,5430,7150,3850,5500,5437.43,1.63,0,3357,5633,5566,5463,5396,5293,5600,5430,93,1650,500,3960,10,1,18672816,1025,21.96,1.10,12,0.03,250.00,5012.00,6850,20230413,-19.85,3355,20221021,63.64,6850,-19.85,20230413,4110,33.58,20230103,6850,-19.85,20230413,3355,63.64,20221021,6.43,N,092300,500,93 억,,305126,N,N,0,N,00,N
20230619,160145,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5500,40,2,0.73,764127860,140276,97.40,5490,5530,5360,7090,3830,5460,5447.25,1.49,0,26541,5626,5542,5496,5412,5366,5520,5390,93,1630,500,3930,10,1,18672816,1027,22.00,1.10,12,0.75,250.00,5012.00,6850,20230413,-19.71,3355,20221021,63.93,6850,-19.71,20230413,4110,33.82,20230103,6850,-19.71,20230413,3355,63.93,20221021,6.46,N,092300,500,93 억,,278507,N,N,0,N,00,N
20230619,150521,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5520,60,2,1.10,729663470,134015,93.05,5490,5530,5360,7090,3830,5460,5444.63,1.49,0,26116,5626,5542,5496,5412,5366,5520,5390,93,1630,500,3930,10,1,18672816,1031,22.08,1.10,12,0.72,250.00,5012.00,6850,20230413,-19.42,3355,20221021,64.53,6850,-19.42,20230413,4110,34.31,20230103,6850,-19.42,20230413,3355,64.53,20221021,6.46,N,092300,500,93 억,,278507,N,N,0,N,00,N
20230619,140244,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5470,10,2,0.18,562747110,103643,71.96,5490,5500,5360,7090,3830,5460,5429.65,1.49,0,8219,5626,5542,5496,5412,5366,5520,5390,93,1630,500,3930,10,1,18672816,1021,21.88,1.09,12,0.56,250.00,5012.00,6850,20230413,-20.15,3355,20221021,63.04,6850,-20.15,20230413,4110,33.09,20230103,6850,-20.15,20230413,3355,63.04,20221021,6.46,N,092300,500,93 억,,278507,N,N,0,N,00,N
20230619,130838,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5470,10,2,0.18,534682240,98508,68.40,5490,5500,5360,7090,3830,5460,5427.79,1.49,0,9217,5626,5542,5496,5412,5366,5520,5390,93,1630,500,3930,10,1,18672816,1021,21.88,1.09,12,0.53,250.00,5012.00,6850,20230413,-20.15,3355,20221021,63.04,6850,-20.15,20230413,4110,33.09,20230103,6850,-20.15,20230413,3355,63.04,20221021,6.46,N,092300,500,93 억,,278507,N,N,0,N,00,N
20230619,120348,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5480,20,2,0.37,477210590,88024,61.12,5490,5500,5360,7090,3830,5460,5421.35,1.49,0,5474,5626,5542,5496,5412,5366,5520,5390,93,1630,500,3930,10,1,18672816,1023,21.92,1.09,12,0.47,250.00,5012.00,6850,20230413,-20.00,3355,20221021,63.34,6850,-20.00,20230413,4110,33.33,20230103,6850,-20.00,20230413,3355,63.34,20221021,6.46,N,092300,500,93 억,,278507,N,N,0,N,00,N
20230619,110726,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5460,0,3,0.00,433558040,80030,55.57,5490,5500,5360,7090,3830,5460,5417.42,1.49,0,5116,5626,5542,5496,5412,5366,5520,5390,93,1630,500,3930,10,1,18672816,1020,21.84,1.09,12,0.43,250.00,5012.00,6850,20230413,-20.29,3355,20221021,62.74,6850,-20.29,20230413,4110,32.85,20230103,6850,-20.29,20230413,3355,62.74,20221021,6.46,N,092300,500,93 억,,278507,N,N,0,N,00,N
20230619,100107,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5450,-10,5,-0.18,337324360,62424,43.34,5490,5500,5360,7090,3830,5460,5403.72,1.49,0,2102,5626,5542,5496,5412,5366,5520,5390,93,1630,500,3930,10,1,18672816,1018,21.80,1.09,12,0.33,250.00,5012.00,6850,20230413,-20.44,3355,20221021,62.44,6850,-20.44,20230413,4110,32.60,20230103,6850,-20.44,20230413,3355,62.44,20221021,6.46,N,092300,500,93 억,,278507,N,N,0,N,00,N
20230619,090532,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5440,-20,5,-0.37,43180010,7917,5.50,5490,5490,5430,7090,3830,5460,5454.05,1.49,0,-4308,5626,5542,5496,5412,5366,5520,5390,93,1630,500,3930,10,1,18672816,1016,21.76,1.09,12,0.04,250.00,5012.00,6850,20230413,-20.58,3355,20221021,62.15,6850,-20.58,20230413,4110,32.36,20230103,6850,-20.58,20230413,3355,62.15,20221021,6.46,N,092300,500,93 억,,278507,N,N,0,N,00,N
20230616,160802,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5460,-70,5,-1.27,778385260,141330,69.70,5530,5580,5450,7180,3880,5530,5507.97,1.52,0,-4667,5663,5596,5493,5426,5323,5630,5460,93,1650,500,3980,10,1,18672816,1020,21.84,1.09,12,0.76,250.00,5012.00,6850,20230413,-20.29,3355,20221021,62.74,6850,-20.29,20230413,4110,32.85,20230103,6850,-20.29,20230413,3355,62.74,20221021,6.72,N,092300,500,93 억,,283174,N,N,0,N,00,N
20230616,150849,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5480,-50,5,-0.90,698049570,126641,62.45,5530,5580,5450,7180,3880,5530,5512.03,1.52,0,-8187,5663,5596,5493,5426,5323,5630,5460,93,1650,500,3980,10,1,18672816,1023,21.92,1.09,12,0.68,250.00,5012.00,6850,20230413,-20.00,3355,20221021,63.34,6850,-20.00,20230413,4110,33.33,20230103,6850,-20.00,20230413,3355,63.34,20221021,6.72,N,092300,500,93 억,,283174,N,N,0,N,00,N
20230616,140943,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5480,-50,5,-0.90,574598820,104072,51.32,5530,5580,5470,7180,3880,5530,5521.17,1.52,0,-8567,5663,5596,5493,5426,5323,5630,5460,93,1650,500,3980,10,1,18672816,1023,21.92,1.09,12,0.56,250.00,5012.00,6850,20230413,-20.00,3355,20221021,63.34,6850,-20.00,20230413,4110,33.33,20230103,6850,-20.00,20230413,3355,63.34,20221021,6.72,N,092300,500,93 억,,283174,N,N,0,N,00,N
20230616,130538,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5560,30,2,0.54,447165350,80912,39.90,5530,5580,5490,7180,3880,5530,5526.56,1.52,0,-3081,5663,5596,5493,5426,5323,5630,5460,93,1650,500,3980,10,1,18672816,1038,22.24,1.11,12,0.43,250.00,5012.00,6850,20230413,-18.83,3355,20221021,65.72,6850,-18.83,20230413,4110,35.28,20230103,6850,-18.83,20230413,3355,65.72,20221021,6.72,N,092300,500,93 억,,283174,N,N,0,N,00,N
20230616,120652,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5530,0,3,0.00,381449390,69035,34.04,5530,5580,5490,7180,3880,5530,5525.45,1.52,0,-555,5663,5596,5493,5426,5323,5630,5460,93,1650,500,3980,10,1,18672816,1033,22.12,1.10,12,0.37,250.00,5012.00,6850,20230413,-19.27,3355,20221021,64.83,6850,-19.27,20230413,4110,34.55,20230103,6850,-19.27,20230413,3355,64.83,20221021,6.72,N,092300,500,93 억,,283174,N,N,0,N,00,N
20230616,110839,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5530,0,3,0.00,320128620,57940,28.57,5530,5580,5490,7180,3880,5530,5525.17,1.52,0,1677,5663,5596,5493,5426,5323,5630,5460,93,1650,500,3980,10,1,18672816,1033,22.12,1.10,12,0.31,250.00,5012.00,6850,20230413,-19.27,3355,20221021,64.83,6850,-19.27,20230413,4110,34.55,20230103,6850,-19.27,20230413,3355,64.83,20221021,6.72,N,092300,500,93 억,,283174,N,N,0,N,00,N
20230616,100523,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5560,30,2,0.54,243888400,44163,21.78,5530,5580,5490,7180,3880,5530,5522.46,1.52,0,2652,5663,5596,5493,5426,5323,5630,5460,93,1650,500,3980,10,1,18672816,1038,22.24,1.11,12,0.24,250.00,5012.00,6850,20230413,-18.83,3355,20221021,65.72,6850,-18.83,20230413,4110,35.28,20230103,6850,-18.83,20230413,3355,65.72,20221021,6.72,N,092300,500,93 억,,283174,N,N,0,N,00,N
20230616,090622,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5550,20,2,0.36,50298190,9117,4.50,5530,5560,5500,7180,3880,5530,5516.97,1.52,0,-4138,5663,5596,5493,5426,5323,5630,5460,93,1650,500,3980,10,1,18672816,1036,22.20,1.11,12,0.05,250.00,5012.00,6850,20230413,-18.98,3355,20221021,65.42,6850,-18.98,20230413,4110,35.04,20230103,6850,-18.98,20230413,3355,65.42,20221021,6.72,N,092300,500,93 억,,283174,N,N,0,N,00,N
20230615,150857,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5530,100,2,1.84,1035138460,188102,28.14,5470,5560,5390,7050,3810,5430,5503.11,1.26,0,46920,5910,5670,5500,5260,5090,5585,5175,93,1620,500,3900,10,1,18672816,1033,22.12,1.10,12,1.01,250.00,5012.00,6850,20230413,-19.27,3355,20221021,64.83,6850,-19.27,20230413,4110,34.55,20230103,6850,-19.27,20230413,3355,64.83,20221021,6.67,N,092300,500,93 억,,236120,N,N,0,N,00,N
20230615,140521,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5510,80,2,1.47,933961020,169747,25.39,5470,5560,5390,7050,3810,5430,5502.12,1.26,0,45715,5910,5670,5500,5260,5090,5585,5175,93,1620,500,3900,10,1,18672816,1029,22.04,1.10,12,0.91,250.00,5012.00,6850,20230413,-19.56,3355,20221021,64.23,6850,-19.56,20230413,4110,34.06,20230103,6850,-19.56,20230413,3355,64.23,20221021,6.67,N,092300,500,93 억,,236120,N,N,0,N,00,N
20230615,130519,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5510,80,2,1.47,853276230,155045,23.19,5470,5560,5390,7050,3810,5430,5503.46,1.26,0,42379,5910,5670,5500,5260,5090,5585,5175,93,1620,500,3900,10,1,18672816,1029,22.04,1.10,12,0.83,250.00,5012.00,6850,20230413,-19.56,3355,20221021,64.23,6850,-19.56,20230413,4110,34.06,20230103,6850,-19.56,20230413,3355,64.23,20221021,6.67,N,092300,500,93 억,,236120,N,N,0,N,00,N
20230615,120703,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5520,90,2,1.66,800573250,145470,21.76,5470,5560,5390,7050,3810,5430,5503.41,1.26,0,40503,5910,5670,5500,5260,5090,5585,5175,93,1620,500,3900,10,1,18672816,1031,22.08,1.10,12,0.78,250.00,5012.00,6850,20230413,-19.42,3355,20221021,64.53,6850,-19.42,20230413,4110,34.31,20230103,6850,-19.42,20230413,3355,64.53,20221021,6.67,N,092300,500,93 억,,236120,N,N,0,N,00,N
20230615,111051,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5460,30,2,0.55,665646350,120731,18.06,5470,5560,5430,7050,3810,5430,5513.54,1.26,0,36838,5910,5670,5500,5260,5090,5585,5175,93,1620,500,3900,10,1,18672816,1020,21.84,1.09,12,0.65,250.00,5012.00,6850,20230413,-20.29,3355,20221021,62.74,6850,-20.29,20230413,4110,32.85,20230103,6850,-20.29,20230413,3355,62.74,20221021,6.67,N,092300,500,93 억,,236120,N,N,0,N,00,N
20230611,184539,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,5770,-50,5,-0.86,1613599410,280374,65.41,5830,5830,5720,7560,4080,5820,5755.26,1.32,-42264,-43266,6033,5926,5803,5696,5573,5865,5635,93,1740,500,4190,10,1,18672816,1077,23.08,1.15,12,1.50,250.00,5012.00,6850,20230413,-15.77,3355,20221021,71.98,6850,-15.77,20230413,4110,40.39,20230103,6850,-15.77,20230413,3355,71.98,20221021,6.76,N,092300,500,93 억,,246342,N,N,0,N,00,N