KissMeData/096630/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
20230630,160656,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1612,10,2,0.62,1128060838,703530,70.28,1628,1628,1575,2080,1122,1602,1603.42,2.01,0,-88075,1649,1625,1600,1576,1551,1637,1588,136,479,200,1020,1,1,68110617,1098,26.00,2.07,12,1.03,62.00,778.00,2275,20230321,-29.14,794,20221017,103.02,2275,-29.14,20230321,875,84.23,20230103,2275,-29.14,20230321,794,103.02,20221017,1.60,N,096630,200,136 억,,1368711,N,N,0,N,00,N
20230630,150659,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1600,-2,5,-0.12,1073712154,669698,66.90,1628,1628,1575,2080,1122,1602,1603.28,2.01,0,-90038,1649,1625,1600,1576,1551,1637,1588,136,479,200,1020,1,1,68110617,1090,25.81,2.06,12,0.98,62.00,778.00,2275,20230321,-29.67,794,20221017,101.51,2275,-29.67,20230321,875,82.86,20230103,2275,-29.67,20230321,794,101.51,20221017,1.60,N,096630,200,136 억,,1368711,N,N,0,N,00,N
20230630,140657,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1610,8,2,0.50,933097304,582281,58.17,1628,1628,1575,2080,1122,1602,1602.49,2.01,0,-95868,1649,1625,1600,1576,1551,1637,1588,136,479,200,1020,1,1,68110617,1097,25.97,2.07,12,0.85,62.00,778.00,2275,20230321,-29.23,794,20221017,102.77,2275,-29.23,20230321,875,84.00,20230103,2275,-29.23,20230321,794,102.77,20221017,1.60,N,096630,200,136 억,,1368711,N,N,0,N,00,N
20230630,130659,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1611,9,2,0.56,819380785,511736,51.12,1628,1628,1575,2080,1122,1602,1601.18,2.01,0,-113009,1649,1625,1600,1576,1551,1637,1588,136,479,200,1020,1,1,68110617,1097,25.98,2.07,12,0.75,62.00,778.00,2275,20230321,-29.19,794,20221017,102.90,2275,-29.19,20230321,875,84.11,20230103,2275,-29.19,20230321,794,102.90,20221017,1.60,N,096630,200,136 억,,1368711,N,N,0,N,00,N
20230630,120655,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1594,-8,5,-0.50,738565073,461290,46.08,1628,1628,1575,2080,1122,1602,1601.09,2.01,0,-114309,1649,1625,1600,1576,1551,1637,1588,136,479,200,1020,1,1,68110617,1086,25.71,2.05,12,0.68,62.00,778.00,2275,20230321,-29.93,794,20221017,100.76,2275,-29.93,20230321,875,82.17,20230103,2275,-29.93,20230321,794,100.76,20221017,1.60,N,096630,200,136 억,,1368711,N,N,0,N,00,N
20230630,110659,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1599,-3,5,-0.19,693775663,433274,43.28,1628,1628,1575,2080,1122,1602,1601.24,2.01,0,-109243,1649,1625,1600,1576,1551,1637,1588,136,479,200,1020,1,1,68110617,1089,25.79,2.06,12,0.64,62.00,778.00,2275,20230321,-29.71,794,20221017,101.39,2275,-29.71,20230321,875,82.74,20230103,2275,-29.71,20230321,794,101.39,20221017,1.60,N,096630,200,136 억,,1368711,N,N,0,N,00,N
20230630,100658,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1591,-11,5,-0.69,544660823,339703,33.93,1628,1628,1575,2080,1122,1602,1603.34,2.01,0,-115775,1649,1625,1600,1576,1551,1637,1588,136,479,200,1020,1,1,68110617,1084,25.66,2.04,12,0.50,62.00,778.00,2275,20230321,-30.07,794,20221017,100.38,2275,-30.07,20230321,875,81.83,20230103,2275,-30.07,20230321,794,100.38,20221017,1.60,N,096630,200,136 억,,1368711,N,N,0,N,00,N
20230630,090658,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1616,14,2,0.87,183241641,112830,11.27,1628,1628,1615,2080,1122,1602,1624.05,2.01,0,-59326,1649,1625,1600,1576,1551,1637,1588,136,479,200,1020,1,1,68110617,1101,26.06,2.08,12,0.17,62.00,778.00,2275,20230321,-28.97,794,20221017,103.53,2275,-28.97,20230321,875,84.69,20230103,2275,-28.97,20230321,794,103.53,20221017,1.60,N,096630,200,136 억,,1368711,N,N,0,N,00,N
20230629,160657,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1602,27,2,1.71,1592335648,995245,104.40,1575,1624,1575,2045,1103,1575,1599.94,1.89,0,69074,1660,1617,1581,1538,1502,1639,1560,136,471,200,1000,1,1,68110617,1091,25.84,2.06,12,1.46,62.00,778.00,2275,20230321,-29.58,794,20221017,101.76,2275,-29.58,20230321,875,83.09,20230103,2275,-29.58,20230321,794,101.76,20221017,1.62,N,096630,200,136 억,,1285117,N,N,0,N,00,N
20230629,150655,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1600,25,2,1.59,1503675313,939760,98.58,1575,1624,1575,2045,1103,1575,1600.06,1.89,0,65940,1660,1617,1581,1538,1502,1639,1560,136,471,200,1000,1,1,68110617,1090,25.81,2.06,12,1.38,62.00,778.00,2275,20230321,-29.67,794,20221017,101.51,2275,-29.67,20230321,875,82.86,20230103,2275,-29.67,20230321,794,101.51,20221017,1.62,N,096630,200,136 억,,1285117,N,N,0,N,00,N
20230629,140652,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1594,19,2,1.21,782416116,492130,51.62,1575,1608,1575,2045,1103,1575,1589.86,1.89,0,44989,1660,1617,1581,1538,1502,1639,1560,136,471,200,1000,1,1,68110617,1086,25.71,2.05,12,0.72,62.00,778.00,2275,20230321,-29.93,794,20221017,100.76,2275,-29.93,20230321,875,82.17,20230103,2275,-29.93,20230321,794,100.76,20221017,1.62,N,096630,200,136 억,,1285117,N,N,0,N,00,N
20230629,130653,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1580,5,2,0.32,525525692,330839,34.70,1575,1608,1575,2045,1103,1575,1588.46,1.89,0,-5256,1660,1617,1581,1538,1502,1639,1560,136,471,200,1000,1,1,68110617,1076,25.48,2.03,12,0.49,62.00,778.00,2275,20230321,-30.55,794,20221017,98.99,2275,-30.55,20230321,875,80.57,20230103,2275,-30.55,20230321,794,98.99,20221017,1.62,N,096630,200,136 억,,1285117,N,N,0,N,00,N
20230629,120656,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1579,4,2,0.25,460214967,289486,30.37,1575,1608,1575,2045,1103,1575,1589.77,1.89,0,-9509,1660,1617,1581,1538,1502,1639,1560,136,471,200,1000,1,1,68110617,1075,25.47,2.03,12,0.43,62.00,778.00,2275,20230321,-30.59,794,20221017,98.87,2275,-30.59,20230321,875,80.46,20230103,2275,-30.59,20230321,794,98.87,20221017,1.62,N,096630,200,136 억,,1285117,N,N,0,N,00,N
20230629,110657,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1584,9,2,0.57,398405179,250374,26.26,1575,1608,1575,2045,1103,1575,1591.24,1.89,0,-13383,1660,1617,1581,1538,1502,1639,1560,136,471,200,1000,1,1,68110617,1079,25.55,2.04,12,0.37,62.00,778.00,2275,20230321,-30.37,794,20221017,99.50,2275,-30.37,20230321,875,81.03,20230103,2275,-30.37,20230321,794,99.50,20221017,1.62,N,096630,200,136 억,,1285117,N,N,0,N,00,N
20230629,100657,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1589,14,2,0.89,310049071,194542,20.41,1575,1608,1575,2045,1103,1575,1593.74,1.89,0,4491,1660,1617,1581,1538,1502,1639,1560,136,471,200,1000,1,1,68110617,1082,25.63,2.04,12,0.29,62.00,778.00,2275,20230321,-30.15,794,20221017,100.13,2275,-30.15,20230321,875,81.60,20230103,2275,-30.15,20230321,794,100.13,20221017,1.62,N,096630,200,136 억,,1285117,N,N,0,N,00,N
20230629,090634,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1594,19,2,1.21,43438114,27439,2.88,1575,1595,1575,2045,1103,1575,1583.08,1.89,0,5098,1660,1617,1581,1538,1502,1639,1560,136,471,200,1000,1,1,68110617,1086,25.71,2.05,12,0.04,62.00,778.00,2275,20230321,-29.93,794,20221017,100.76,2275,-29.93,20230321,875,82.17,20230103,2275,-29.93,20230321,794,100.76,20221017,1.62,N,096630,200,136 억,,1285117,N,N,0,N,00,N
20230628,160646,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1575,4,2,0.25,1487411272,943928,141.40,1568,1624,1545,2040,1100,1571,1575.77,1.86,0,19938,1619,1595,1567,1543,1515,1607,1555,136,470,200,1000,1,1,68110617,1073,25.40,2.02,12,1.39,62.00,778.00,2275,20230321,-30.77,794,20221017,98.36,2275,-30.77,20230321,875,80.00,20230103,2275,-30.77,20230321,794,98.36,20221017,1.61,N,096630,200,136 억,,1263780,N,N,0,N,00,N
20230628,150652,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1580,9,2,0.57,1394072298,884504,132.50,1568,1624,1545,2040,1100,1571,1576.11,1.86,0,4134,1619,1595,1567,1543,1515,1607,1555,136,470,200,1000,1,1,68110617,1076,25.48,2.03,12,1.30,62.00,778.00,2275,20230321,-30.55,794,20221017,98.99,2275,-30.55,20230321,875,80.57,20230103,2275,-30.55,20230321,794,98.99,20221017,1.61,N,096630,200,136 억,,1263780,N,N,0,N,00,N
20230628,140650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1593,22,2,1.40,1200859300,762413,114.21,1568,1624,1545,2040,1100,1571,1575.08,1.86,0,-7835,1619,1595,1567,1543,1515,1607,1555,136,470,200,1000,1,1,68110617,1085,25.69,2.05,12,1.12,62.00,778.00,2275,20230321,-29.98,794,20221017,100.63,2275,-29.98,20230321,875,82.06,20230103,2275,-29.98,20230321,794,100.63,20221017,1.61,N,096630,200,136 억,,1263780,N,N,0,N,00,N
20230628,130651,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1565,-6,5,-0.38,674136551,431523,64.64,1568,1587,1545,2040,1100,1571,1562.23,1.86,0,-41122,1619,1595,1567,1543,1515,1607,1555,136,470,200,1000,1,1,68110617,1066,25.24,2.01,12,0.63,62.00,778.00,2275,20230321,-31.21,794,20221017,97.10,2275,-31.21,20230321,875,78.86,20230103,2275,-31.21,20230321,794,97.10,20221017,1.61,N,096630,200,136 억,,1263780,N,N,0,N,00,N
20230628,120647,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1554,-17,5,-1.08,588384260,376404,56.39,1568,1587,1545,2040,1100,1571,1563.17,1.86,0,-50774,1619,1595,1567,1543,1515,1607,1555,136,470,200,1000,1,1,68110617,1058,25.06,2.00,12,0.55,62.00,778.00,2275,20230321,-31.69,794,20221017,95.72,2275,-31.69,20230321,875,77.60,20230103,2275,-31.69,20230321,794,95.72,20221017,1.61,N,096630,200,136 억,,1263780,N,N,0,N,00,N
20230628,110655,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1552,-19,5,-1.21,487808388,311506,46.66,1568,1587,1550,2040,1100,1571,1565.97,1.86,0,-43966,1619,1595,1567,1543,1515,1607,1555,136,470,200,1000,1,1,68110617,1057,25.03,1.99,12,0.46,62.00,778.00,2275,20230321,-31.78,794,20221017,95.47,2275,-31.78,20230321,875,77.37,20230103,2275,-31.78,20230321,794,95.47,20221017,1.61,N,096630,200,136 억,,1263780,N,N,0,N,00,N
20230628,100655,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1573,2,2,0.13,183681166,116546,17.46,1568,1587,1568,2040,1100,1571,1576.04,1.86,0,-17183,1619,1595,1567,1543,1515,1607,1555,136,470,200,1000,1,1,68110617,1071,25.37,2.02,12,0.17,62.00,778.00,2275,20230321,-30.86,794,20221017,98.11,2275,-30.86,20230321,875,79.77,20230103,2275,-30.86,20230321,794,98.11,20221017,1.61,N,096630,200,136 억,,1263780,N,N,0,N,00,N
20230628,090653,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1576,5,2,0.32,25051011,15935,2.39,1568,1576,1568,2040,1100,1571,1572.07,1.86,0,-4636,1619,1595,1567,1543,1515,1607,1555,136,470,200,1000,1,1,68110617,1073,25.42,2.03,12,0.02,62.00,778.00,2275,20230321,-30.73,794,20221017,98.49,2275,-30.73,20230321,875,80.11,20230103,2275,-30.73,20230321,794,98.49,20221017,1.61,N,096630,200,136 억,,1263780,N,N,0,N,00,N
20230627,160651,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1571,28,2,1.81,1038937522,663333,100.32,1546,1591,1539,2005,1081,1543,1566.23,1.80,0,28619,1623,1583,1556,1516,1489,1569,1502,136,462,200,980,1,1,68110617,1070,25.34,2.02,12,0.97,62.00,778.00,2275,20230321,-30.95,794,20221017,97.86,2275,-30.95,20230321,875,79.54,20230103,2275,-30.95,20230321,794,97.86,20221017,1.57,N,096630,200,136 억,,1229342,N,N,0,N,00,N
20230627,150656,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1572,29,2,1.88,978519115,624854,94.50,1546,1591,1539,2005,1081,1543,1566.00,1.80,0,33900,1623,1583,1556,1516,1489,1569,1502,136,462,200,980,1,1,68110617,1071,25.35,2.02,12,0.92,62.00,778.00,2275,20230321,-30.90,794,20221017,97.98,2275,-30.90,20230321,875,79.66,20230103,2275,-30.90,20230321,794,97.98,20221017,1.57,N,096630,200,136 억,,1229342,N,N,0,N,00,N
20230627,140704,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1581,38,2,2.46,733779876,470070,71.09,1546,1587,1539,2005,1081,1543,1561.00,1.80,0,23749,1623,1583,1556,1516,1489,1569,1502,136,462,200,980,1,1,68110617,1077,25.50,2.03,12,0.69,62.00,778.00,2275,20230321,-30.51,794,20221017,99.12,2275,-30.51,20230321,875,80.69,20230103,2275,-30.51,20230321,794,99.12,20221017,1.57,N,096630,200,136 억,,1229342,N,N,0,N,00,N
20230627,130702,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1550,7,2,0.45,330560921,213955,32.36,1546,1568,1539,2005,1081,1543,1545.00,1.80,0,-40352,1623,1583,1556,1516,1489,1569,1502,136,462,200,980,1,1,68110617,1056,25.00,1.99,12,0.31,62.00,778.00,2275,20230321,-31.87,794,20221017,95.21,2275,-31.87,20230321,875,77.14,20230103,2275,-31.87,20230321,794,95.21,20221017,1.57,N,096630,200,136 억,,1229342,N,N,0,N,00,N
20230627,120704,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1552,9,2,0.58,262232465,169770,25.68,1546,1568,1539,2005,1081,1543,1544.63,1.80,0,-38508,1623,1583,1556,1516,1489,1569,1502,136,462,200,980,1,1,68110617,1057,25.03,1.99,12,0.25,62.00,778.00,2275,20230321,-31.78,794,20221017,95.47,2275,-31.78,20230321,875,77.37,20230103,2275,-31.78,20230321,794,95.47,20221017,1.57,N,096630,200,136 억,,1229342,N,N,0,N,00,N
20230627,110707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1549,6,2,0.39,226233562,146533,22.16,1546,1568,1539,2005,1081,1543,1543.91,1.80,0,-38791,1623,1583,1556,1516,1489,1569,1502,136,462,200,980,1,1,68110617,1055,24.98,1.99,12,0.22,62.00,778.00,2275,20230321,-31.91,794,20221017,95.09,2275,-31.91,20230321,875,77.03,20230103,2275,-31.91,20230321,794,95.09,20221017,1.57,N,096630,200,136 억,,1229342,N,N,0,N,00,N
20230627,100648,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1540,-3,5,-0.19,127004603,82164,12.43,1546,1568,1539,2005,1081,1543,1545.75,1.80,0,-39541,1623,1583,1556,1516,1489,1569,1502,136,462,200,980,1,1,68110617,1049,24.84,1.98,12,0.12,62.00,778.00,2275,20230321,-32.31,794,20221017,93.95,2275,-32.31,20230321,875,76.00,20230103,2275,-32.31,20230321,794,93.95,20221017,1.57,N,096630,200,136 억,,1229342,N,N,0,N,00,N
20230627,090652,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1556,13,2,0.84,23029486,14812,2.24,1546,1568,1546,2005,1081,1543,1554.79,1.80,0,-2916,1623,1583,1556,1516,1489,1569,1502,136,462,200,980,1,1,68110617,1060,25.10,2.00,12,0.02,62.00,778.00,2275,20230321,-31.60,794,20221017,95.97,2275,-31.60,20230321,875,77.83,20230103,2275,-31.60,20230321,794,95.97,20221017,1.57,N,096630,200,136 억,,1229342,N,N,0,N,00,N
20230626,160650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1543,-9,5,-0.58,1020473976,652944,123.44,1563,1596,1529,2015,1087,1552,1562.90,1.85,0,-15359,1610,1581,1552,1523,1494,1595,1537,136,464,200,990,1,1,68110617,1051,24.89,1.98,12,0.96,62.00,778.00,2275,20230321,-32.18,794,20221017,94.33,2275,-32.18,20230321,875,76.34,20230103,2275,-32.18,20230321,794,94.33,20221017,1.58,N,096630,200,136 억,,1263162,N,N,0,N,00,N
20230626,150655,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1544,-8,5,-0.52,979199145,626178,118.38,1563,1596,1529,2015,1087,1552,1563.77,1.85,0,-11684,1610,1581,1552,1523,1494,1595,1537,136,464,200,990,1,1,68110617,1052,24.90,1.98,12,0.92,62.00,778.00,2275,20230321,-32.13,794,20221017,94.46,2275,-32.13,20230321,875,76.46,20230103,2275,-32.13,20230321,794,94.46,20221017,1.58,N,096630,200,136 억,,1263162,N,N,0,N,00,N
20230626,140655,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1552,0,3,0.00,880962229,562739,106.39,1563,1596,1529,2015,1087,1552,1565.49,1.85,0,3250,1610,1581,1552,1523,1494,1595,1537,136,464,200,990,1,1,68110617,1057,25.03,1.99,12,0.83,62.00,778.00,2275,20230321,-31.78,794,20221017,95.47,2275,-31.78,20230321,875,77.37,20230103,2275,-31.78,20230321,794,95.47,20221017,1.58,N,096630,200,136 억,,1263162,N,N,0,N,00,N
20230626,130650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1559,7,2,0.45,775004550,494472,93.48,1563,1596,1529,2015,1087,1552,1567.34,1.85,0,16271,1610,1581,1552,1523,1494,1595,1537,136,464,200,990,1,1,68110617,1062,25.15,2.00,12,0.73,62.00,778.00,2275,20230321,-31.47,794,20221017,96.35,2275,-31.47,20230321,875,78.17,20230103,2275,-31.47,20230321,794,96.35,20221017,1.58,N,096630,200,136 억,,1263162,N,N,0,N,00,N
20230626,120650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1577,25,2,1.61,685030102,437087,82.63,1563,1596,1529,2015,1087,1552,1567.26,1.85,0,20536,1610,1581,1552,1523,1494,1595,1537,136,464,200,990,1,1,68110617,1074,25.44,2.03,12,0.64,62.00,778.00,2275,20230321,-30.68,794,20221017,98.61,2275,-30.68,20230321,875,80.23,20230103,2275,-30.68,20230321,794,98.61,20221017,1.58,N,096630,200,136 억,,1263162,N,N,0,N,00,N
20230626,110649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1595,43,2,2.77,582592373,372374,70.40,1563,1596,1529,2015,1087,1552,1564.54,1.85,0,31204,1610,1581,1552,1523,1494,1595,1537,136,464,200,990,1,1,68110617,1086,25.73,2.05,12,0.55,62.00,778.00,2275,20230321,-29.89,794,20221017,100.88,2275,-29.89,20230321,875,82.29,20230103,2275,-29.89,20230321,794,100.88,20221017,1.58,N,096630,200,136 억,,1263162,N,N,0,N,00,N
20230626,100650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1574,22,2,1.42,318694521,205588,38.87,1563,1580,1529,2015,1087,1552,1550.16,1.85,0,-12485,1610,1581,1552,1523,1494,1595,1537,136,464,200,990,1,1,68110617,1072,25.39,2.02,12,0.30,62.00,778.00,2275,20230321,-30.81,794,20221017,98.24,2275,-30.81,20230321,875,79.89,20230103,2275,-30.81,20230321,794,98.24,20221017,1.58,N,096630,200,136 억,,1263162,N,N,0,N,00,N
20230626,090652,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1539,-13,5,-0.84,54874314,35479,6.71,1563,1580,1534,2015,1087,1552,1546.67,1.85,0,-21853,1610,1581,1552,1523,1494,1595,1537,136,464,200,990,1,1,68110617,1048,24.82,1.98,12,0.05,62.00,778.00,2275,20230321,-32.35,794,20221017,93.83,2275,-32.35,20230321,875,75.89,20230103,2275,-32.35,20230321,794,93.83,20221017,1.58,N,096630,200,136 억,,1263162,N,N,0,N,00,N
20230623,172750,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1552,16,2,1.04,821086751,527723,98.60,1545,1581,1523,1996,1076,1536,1555.93,1.83,0,16203,1596,1565,1545,1514,1494,1556,1505,136,460,200,980,1,1,68110617,1057,25.03,1.99,12,0.77,62.00,778.00,2275,20230321,-31.78,794,20221017,95.47,2275,-31.78,20230321,875,77.37,20230103,2275,-31.78,20230321,794,95.47,20221017,1.56,N,096630,200,136 억,,1245880,N,N,0,N,00,N
20230623,140539,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1558,22,2,1.43,673293445,432782,80.86,1545,1581,1523,1996,1076,1536,1555.73,1.83,0,20069,1596,1565,1545,1514,1494,1556,1505,136,460,200,980,1,1,68110617,1061,25.13,2.00,12,0.64,62.00,778.00,2275,20230321,-31.52,794,20221017,96.22,2275,-31.52,20230321,875,78.06,20230103,2275,-31.52,20230321,794,96.22,20221017,1.56,N,096630,200,136 억,,1245880,N,N,0,N,00,N
20230622,160449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1536,-29,5,-1.85,818764948,528693,51.79,1562,1576,1525,2030,1096,1565,1548.73,1.93,0,-67823,1629,1596,1579,1546,1529,1588,1538,136,467,200,1000,1,1,68110617,1046,24.77,1.97,12,0.78,62.00,778.00,2275,20230321,-32.48,794,20221017,93.45,2275,-32.48,20230321,875,75.54,20230103,2275,-32.48,20230321,794,93.45,20221017,1.60,N,096630,200,136 억,,1311581,N,N,0,N,00,N
20230622,150842,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1535,-30,5,-1.92,771040313,497670,48.75,1562,1576,1525,2030,1096,1565,1549.30,1.93,0,-70787,1629,1596,1579,1546,1529,1588,1538,136,467,200,1000,1,1,68110617,1045,24.76,1.97,12,0.73,62.00,778.00,2275,20230321,-32.53,794,20221017,93.32,2275,-32.53,20230321,875,75.43,20230103,2275,-32.53,20230321,794,93.32,20221017,1.60,N,096630,200,136 억,,1311581,N,N,0,N,00,N
20230622,140303,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1539,-26,5,-1.66,663402227,427675,41.89,1562,1576,1525,2030,1096,1565,1551.18,1.93,0,-61751,1629,1596,1579,1546,1529,1588,1538,136,467,200,1000,1,1,68110617,1048,24.82,1.98,12,0.63,62.00,778.00,2275,20230321,-32.35,794,20221017,93.83,2275,-32.35,20230321,875,75.89,20230103,2275,-32.35,20230321,794,93.83,20221017,1.60,N,096630,200,136 억,,1311581,N,N,0,N,00,N
20230622,130331,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1564,-1,5,-0.06,532758486,343206,33.62,1562,1576,1525,2030,1096,1565,1552.30,1.93,0,-32378,1629,1596,1579,1546,1529,1588,1538,136,467,200,1000,1,1,68110617,1065,25.23,2.01,12,0.50,62.00,778.00,2275,20230321,-31.25,794,20221017,96.98,2275,-31.25,20230321,875,78.74,20230103,2275,-31.25,20230321,794,96.98,20221017,1.60,N,096630,200,136 억,,1311581,N,N,0,N,00,N
20230622,120517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1573,8,2,0.51,425703787,274799,26.92,1562,1576,1525,2030,1096,1565,1549.14,1.93,0,9077,1629,1596,1579,1546,1529,1588,1538,136,467,200,1000,1,1,68110617,1071,25.37,2.02,12,0.40,62.00,778.00,2275,20230321,-30.86,794,20221017,98.11,2275,-30.86,20230321,875,79.77,20230103,2275,-30.86,20230321,794,98.11,20221017,1.60,N,096630,200,136 억,,1311581,N,N,0,N,00,N
20230622,110730,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1565,0,3,0.00,346727668,224526,21.99,1562,1565,1525,2030,1096,1565,1544.26,1.93,0,22695,1629,1596,1579,1546,1529,1588,1538,136,467,200,1000,1,1,68110617,1066,25.24,2.01,12,0.33,62.00,778.00,2275,20230321,-31.21,794,20221017,97.10,2275,-31.21,20230321,875,78.86,20230103,2275,-31.21,20230321,794,97.10,20221017,1.60,N,096630,200,136 억,,1311581,N,N,0,N,00,N
20230622,100124,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1557,-8,5,-0.51,248101802,161175,15.79,1562,1562,1525,2030,1096,1565,1539.33,1.93,0,6575,1629,1596,1579,1546,1529,1588,1538,136,467,200,1000,1,1,68110617,1060,25.11,2.00,12,0.24,62.00,778.00,2275,20230321,-31.56,794,20221017,96.10,2275,-31.56,20230321,875,77.94,20230103,2275,-31.56,20230321,794,96.10,20221017,1.60,N,096630,200,136 억,,1311581,N,N,0,N,00,N
20230622,090241,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1530,-35,5,-2.24,67548951,43880,4.30,1562,1562,1530,2030,1096,1565,1539.39,1.93,0,-10106,1629,1596,1579,1546,1529,1588,1538,136,467,200,1000,1,1,68110617,1042,24.68,1.97,12,0.06,62.00,778.00,2275,20230321,-32.75,794,20221017,92.70,2275,-32.75,20230321,875,74.86,20230103,2275,-32.75,20230321,794,92.70,20221017,1.60,N,096630,200,136 억,,1311581,N,N,0,N,00,N
20230621,160648,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1565,-5,5,-0.32,1605872821,1014539,37.11,1583,1612,1562,2040,1099,1570,1582.95,1.95,0,-15702,1777,1673,1619,1515,1461,1646,1488,136,470,200,1000,1,1,68110617,1066,25.24,2.01,12,1.49,62.00,778.00,2275,20230321,-31.21,794,20221017,97.10,2275,-31.21,20230321,875,78.86,20230103,2275,-31.21,20230321,794,97.10,20221017,1.71,N,096630,200,136 억,,1325508,N,N,0,N,00,N
20230621,150200,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1574,4,2,0.25,1457327429,919748,33.64,1583,1612,1562,2040,1099,1570,1584.49,1.95,0,-19543,1777,1673,1619,1515,1461,1646,1488,136,470,200,1000,1,1,68110617,1072,25.39,2.02,12,1.35,62.00,778.00,2275,20230321,-30.81,794,20221017,98.24,2275,-30.81,20230321,875,79.89,20230103,2275,-30.81,20230321,794,98.24,20221017,1.71,N,096630,200,136 억,,1325508,N,N,0,N,00,N
20230621,140740,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1574,4,2,0.25,1304857225,822659,30.09,1583,1612,1562,2040,1099,1570,1586.15,1.95,0,13057,1777,1673,1619,1515,1461,1646,1488,136,470,200,1000,1,1,68110617,1072,25.39,2.02,12,1.21,62.00,778.00,2275,20230321,-30.81,794,20221017,98.24,2275,-30.81,20230321,875,79.89,20230103,2275,-30.81,20230321,794,98.24,20221017,1.71,N,096630,200,136 억,,1325508,N,N,0,N,00,N
20230621,130109,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1576,6,2,0.38,1187294759,748015,27.36,1583,1612,1562,2040,1099,1570,1587.27,1.95,0,36335,1777,1673,1619,1515,1461,1646,1488,136,470,200,1000,1,1,68110617,1073,25.42,2.03,12,1.10,62.00,778.00,2275,20230321,-30.73,794,20221017,98.49,2275,-30.73,20230321,875,80.11,20230103,2275,-30.73,20230321,794,98.49,20221017,1.71,N,096630,200,136 억,,1325508,N,N,0,N,00,N
20230621,120713,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1583,13,2,0.83,1067135562,671675,24.57,1583,1612,1562,2040,1099,1570,1588.77,1.95,0,27827,1777,1673,1619,1515,1461,1646,1488,136,470,200,1000,1,1,68110617,1078,25.53,2.03,12,0.99,62.00,778.00,2275,20230321,-30.42,794,20221017,99.37,2275,-30.42,20230321,875,80.91,20230103,2275,-30.42,20230321,794,99.37,20221017,1.71,N,096630,200,136 억,,1325508,N,N,0,N,00,N
20230621,110711,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1599,29,2,1.85,897788056,565080,20.67,1583,1612,1562,2040,1099,1570,1588.79,1.95,0,48694,1777,1673,1619,1515,1461,1646,1488,136,470,200,1000,1,1,68110617,1089,25.79,2.06,12,0.83,62.00,778.00,2275,20230321,-29.71,794,20221017,101.39,2275,-29.71,20230321,875,82.74,20230103,2275,-29.71,20230321,794,101.39,20221017,1.71,N,096630,200,136 억,,1325508,N,N,0,N,00,N
20230621,101030,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1599,29,2,1.85,559399019,353906,12.94,1583,1601,1562,2040,1099,1570,1580.65,1.95,0,55283,1777,1673,1619,1515,1461,1646,1488,136,470,200,1000,1,1,68110617,1089,25.79,2.06,12,0.52,62.00,778.00,2275,20230321,-29.71,794,20221017,101.39,2275,-29.71,20230321,875,82.74,20230103,2275,-29.71,20230321,794,101.39,20221017,1.71,N,096630,200,136 억,,1325508,N,N,0,N,00,N
20230621,090124,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1596,26,2,1.66,27648319,17387,0.64,1583,1597,1583,2040,1099,1570,1590.47,1.95,0,-2421,1777,1673,1619,1515,1461,1646,1488,136,470,200,1000,1,1,68110617,1087,25.74,2.05,12,0.03,62.00,778.00,2275,20230321,-29.85,794,20221017,101.01,2275,-29.85,20230321,875,82.40,20230103,2275,-29.85,20230321,794,101.01,20221017,1.71,N,096630,200,136 억,,1325508,N,N,0,N,00,N
20230620,160820,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1570,-103,5,-6.16,4476751012,2718410,74.51,1673,1723,1565,2170,1172,1673,1646.63,2.13,0,-121999,1817,1745,1618,1546,1419,1781,1582,136,499,200,1070,1,1,68110617,1069,25.32,2.02,12,3.99,62.00,778.00,2275,20230321,-30.99,794,20221017,97.73,2275,-30.99,20230321,875,79.43,20230103,2275,-30.99,20230321,794,97.73,20221017,1.82,N,096630,200,136 억,,1449309,N,N,0,N,00,N
20230620,150255,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1566,-107,5,-6.40,4248789651,2573322,70.53,1673,1723,1566,2170,1172,1673,1650.88,2.13,0,-125180,1817,1745,1618,1546,1419,1781,1582,136,499,200,1070,1,1,68110617,1067,25.26,2.01,12,3.78,62.00,778.00,2275,20230321,-31.16,794,20221017,97.23,2275,-31.16,20230321,875,78.97,20230103,2275,-31.16,20230321,794,97.23,20221017,1.82,N,096630,200,136 억,,1449309,N,N,0,N,00,N
20230620,140445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1580,-93,5,-5.56,3936993346,2375488,65.11,1673,1723,1575,2170,1172,1673,1657.17,2.13,0,-91517,1817,1745,1618,1546,1419,1781,1582,136,499,200,1070,1,1,68110617,1076,25.48,2.03,12,3.49,62.00,778.00,2275,20230321,-30.55,794,20221017,98.99,2275,-30.55,20230321,875,80.57,20230103,2275,-30.55,20230321,794,98.99,20221017,1.82,N,096630,200,136 억,,1449309,N,N,0,N,00,N
20230620,130657,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1592,-81,5,-4.84,3695115017,2222563,60.92,1673,1723,1585,2170,1172,1673,1662.43,2.13,0,-21084,1817,1745,1618,1546,1419,1781,1582,136,499,200,1070,1,1,68110617,1084,25.68,2.05,12,3.26,62.00,778.00,2275,20230321,-30.02,794,20221017,100.50,2275,-30.02,20230321,875,81.94,20230103,2275,-30.02,20230321,794,100.50,20221017,1.82,N,096630,200,136 억,,1449309,N,N,0,N,00,N
20230620,120523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1605,-68,5,-4.06,3312154180,1982240,54.33,1673,1723,1604,2170,1172,1673,1670.89,2.13,0,14067,1817,1745,1618,1546,1419,1781,1582,136,499,200,1070,1,1,68110617,1093,25.89,2.06,12,2.91,62.00,778.00,2275,20230321,-29.45,794,20221017,102.14,2275,-29.45,20230321,875,83.43,20230103,2275,-29.45,20230321,794,102.14,20221017,1.82,N,096630,200,136 억,,1449309,N,N,0,N,00,N
20230620,110401,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1621,-52,5,-3.11,3013138308,1796863,49.25,1673,1723,1613,2170,1172,1673,1676.94,2.13,0,26961,1817,1745,1618,1546,1419,1781,1582,136,499,200,1070,1,1,68110617,1104,26.15,2.08,12,2.64,62.00,778.00,2275,20230321,-28.75,794,20221017,104.16,2275,-28.75,20230321,875,85.26,20230103,2275,-28.75,20230321,794,104.16,20221017,1.82,N,096630,200,136 억,,1449309,N,N,0,N,00,N
20230620,100331,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1655,-18,5,-1.08,2512166088,1490180,40.84,1673,1723,1653,2170,1172,1673,1686.03,2.13,0,39216,1817,1745,1618,1546,1419,1781,1582,136,499,200,1070,1,1,68110617,1127,26.69,2.13,12,2.19,62.00,778.00,2275,20230321,-27.25,794,20221017,108.44,2275,-27.25,20230321,875,89.14,20230103,2275,-27.25,20230321,794,108.44,20221017,1.82,N,096630,200,136 억,,1449309,N,N,0,N,00,N
20230620,090532,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1688,15,2,0.90,783631681,467618,12.82,1673,1694,1661,2170,1172,1673,1675.95,2.13,0,2086,1817,1745,1618,1546,1419,1781,1582,136,499,200,1070,1,1,68110617,1150,27.23,2.17,12,0.69,62.00,778.00,2275,20230321,-25.80,794,20221017,112.59,2275,-25.80,20230321,875,92.91,20230103,2275,-25.80,20230321,794,112.59,20221017,1.82,N,096630,200,136 억,,1449309,N,N,0,N,00,N
20230619,160359,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1673,167,2,11.09,5770971511,3569171,552.48,1520,1690,1491,1957,1055,1506,1616.29,2.19,0,-52147,1558,1531,1503,1476,1448,1545,1490,136,451,200,960,1,1,68110617,1139,26.98,2.15,12,5.24,62.00,778.00,2275,20230321,-26.46,794,20221017,110.71,2275,-26.46,20230321,875,91.20,20230103,2275,-26.46,20230321,794,110.71,20221017,1.84,N,096630,200,136 억,,1491418,N,N,0,N,00,N
20230619,150708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1609,103,2,6.84,2645597131,1683607,260.61,1520,1641,1491,1957,1055,1506,1571.39,2.19,0,35545,1558,1531,1503,1476,1448,1545,1490,136,451,200,960,1,1,68110617,1096,25.95,2.07,12,2.47,62.00,778.00,2275,20230321,-29.27,794,20221017,102.64,2275,-29.27,20230321,875,83.89,20230103,2275,-29.27,20230321,794,102.64,20221017,1.84,N,096630,200,136 억,,1491418,N,N,0,N,00,N
20230619,140131,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1562,56,2,3.72,1105192961,723552,112.00,1520,1569,1491,1957,1055,1506,1527.45,2.19,0,19347,1558,1531,1503,1476,1448,1545,1490,136,451,200,960,1,1,68110617,1064,25.19,2.01,12,1.06,62.00,778.00,2275,20230321,-31.34,794,20221017,96.73,2275,-31.34,20230321,875,78.51,20230103,2275,-31.34,20230321,794,96.73,20221017,1.84,N,096630,200,136 억,,1491418,N,N,0,N,00,N
20230619,130909,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1544,38,2,2.52,698748436,461424,71.42,1520,1544,1491,1957,1055,1506,1514.33,2.19,0,32691,1558,1531,1503,1476,1448,1545,1490,136,451,200,960,1,1,68110617,1052,24.90,1.98,12,0.68,62.00,778.00,2275,20230321,-32.13,794,20221017,94.46,2275,-32.13,20230321,875,76.46,20230103,2275,-32.13,20230321,794,94.46,20221017,1.84,N,096630,200,136 억,,1491418,N,N,0,N,00,N
20230619,120330,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1524,18,2,1.20,438307465,291351,45.10,1520,1527,1491,1957,1055,1506,1504.40,2.19,0,-11359,1558,1531,1503,1476,1448,1545,1490,136,451,200,960,1,1,68110617,1038,24.58,1.96,12,0.43,62.00,778.00,2275,20230321,-33.01,794,20221017,91.94,2275,-33.01,20230321,875,74.17,20230103,2275,-33.01,20230321,794,91.94,20221017,1.84,N,096630,200,136 억,,1491418,N,N,0,N,00,N
20230619,110608,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1505,-1,5,-0.07,330740105,220515,34.13,1520,1520,1491,1957,1055,1506,1499.85,2.19,0,-35381,1558,1531,1503,1476,1448,1545,1490,136,451,200,960,1,1,68110617,1025,24.27,1.93,12,0.32,62.00,778.00,2275,20230321,-33.85,794,20221017,89.55,2275,-33.85,20230321,875,72.00,20230103,2275,-33.85,20230321,794,89.55,20221017,1.84,N,096630,200,136 억,,1491418,N,N,0,N,00,N
20230619,100913,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1496,-10,5,-0.66,248535289,165774,25.66,1520,1520,1491,1957,1055,1506,1499.24,2.19,0,-56368,1558,1531,1503,1476,1448,1545,1490,136,451,200,960,1,1,68110617,1019,24.13,1.92,12,0.24,62.00,778.00,2275,20230321,-34.24,794,20221017,88.41,2275,-34.24,20230321,875,70.97,20230103,2275,-34.24,20230321,794,88.41,20221017,1.84,N,096630,200,136 억,,1491418,N,N,0,N,00,N
20230619,090457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1501,-5,5,-0.33,54903607,36384,5.63,1520,1520,1501,1957,1055,1506,1509.00,2.19,0,-27748,1558,1531,1503,1476,1448,1545,1490,136,451,200,960,1,1,68110617,1022,24.21,1.93,12,0.05,62.00,778.00,2275,20230321,-34.02,794,20221017,89.04,2275,-34.02,20230321,875,71.54,20230103,2275,-34.02,20230321,794,89.04,20221017,1.84,N,096630,200,136 억,,1491418,N,N,0,N,00,N
20230616,160240,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1506,18,2,1.21,972561885,643292,63.49,1478,1530,1475,1934,1042,1488,1511.87,2.11,0,49288,1591,1539,1498,1446,1405,1565,1472,136,446,200,950,1,1,68110617,1026,24.29,1.94,12,0.94,62.00,778.00,2275,20230321,-33.80,794,20221017,89.67,2275,-33.80,20230321,875,72.11,20230103,2275,-33.80,20230321,794,89.67,20221017,1.82,N,096630,200,136 억,,1435853,N,N,0,N,00,N
20230616,150347,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1509,21,2,1.41,880755180,582395,57.48,1478,1530,1475,1934,1042,1488,1512.30,2.11,0,46564,1591,1539,1498,1446,1405,1565,1472,136,446,200,950,1,1,68110617,1028,24.34,1.94,12,0.86,62.00,778.00,2275,20230321,-33.67,794,20221017,90.05,2275,-33.67,20230321,875,72.46,20230103,2275,-33.67,20230321,794,90.05,20221017,1.82,N,096630,200,136 억,,1435853,N,N,0,N,00,N
20230616,140734,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1507,19,2,1.28,813072976,537397,53.04,1478,1530,1475,1934,1042,1488,1512.98,2.11,0,58891,1591,1539,1498,1446,1405,1565,1472,136,446,200,950,1,1,68110617,1026,24.31,1.94,12,0.79,62.00,778.00,2275,20230321,-33.76,794,20221017,89.80,2275,-33.76,20230321,875,72.23,20230103,2275,-33.76,20230321,794,89.80,20221017,1.82,N,096630,200,136 억,,1435853,N,N,0,N,00,N
20230616,130401,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1527,39,2,2.62,653111277,431831,42.62,1478,1529,1475,1934,1042,1488,1512.42,2.11,0,79857,1591,1539,1498,1446,1405,1565,1472,136,446,200,950,1,1,68110617,1040,24.63,1.96,12,0.63,62.00,778.00,2275,20230321,-32.88,794,20221017,92.32,2275,-32.88,20230321,875,74.51,20230103,2275,-32.88,20230321,794,92.32,20221017,1.82,N,096630,200,136 억,,1435853,N,N,0,N,00,N
20230616,120102,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1517,29,2,1.95,513223920,340019,33.56,1478,1525,1475,1934,1042,1488,1509.40,2.11,0,49914,1591,1539,1498,1446,1405,1565,1472,136,446,200,950,1,1,68110617,1033,24.47,1.95,12,0.50,62.00,778.00,2275,20230321,-33.32,794,20221017,91.06,2275,-33.32,20230321,875,73.37,20230103,2275,-33.32,20230321,794,91.06,20221017,1.82,N,096630,200,136 억,,1435853,N,N,0,N,00,N
20230616,110149,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1506,18,2,1.21,371870833,246858,24.36,1478,1525,1475,1934,1042,1488,1506.42,2.11,0,36267,1591,1539,1498,1446,1405,1565,1472,136,446,200,950,1,1,68110617,1026,24.29,1.94,12,0.36,62.00,778.00,2275,20230321,-33.80,794,20221017,89.67,2275,-33.80,20230321,875,72.11,20230103,2275,-33.80,20230321,794,89.67,20221017,1.82,N,096630,200,136 억,,1435853,N,N,0,N,00,N
20230616,100525,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1518,30,2,2.02,269622514,179153,17.68,1478,1525,1475,1934,1042,1488,1504.98,2.11,0,37514,1591,1539,1498,1446,1405,1565,1472,136,446,200,950,1,1,68110617,1034,24.48,1.95,12,0.26,62.00,778.00,2275,20230321,-33.27,794,20221017,91.18,2275,-33.27,20230321,875,73.49,20230103,2275,-33.27,20230321,794,91.18,20221017,1.82,N,096630,200,136 억,,1435853,N,N,0,N,00,N
20230616,090251,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1484,-4,5,-0.27,14000290,9475,0.94,1478,1487,1475,1934,1042,1488,1477.60,2.11,0,-1024,1591,1539,1498,1446,1405,1565,1472,136,446,200,950,1,1,68110617,1011,23.94,1.91,12,0.01,62.00,778.00,2275,20230321,-34.77,794,20221017,86.90,2275,-34.77,20230321,875,69.60,20230103,2275,-34.77,20230321,794,86.90,20221017,1.82,N,096630,200,136 억,,1435853,N,N,0,N,00,N
20230615,150442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1477,13,2,0.89,1425282942,956591,120.24,1464,1550,1457,1903,1025,1464,1489.99,2.31,0,-146410,1566,1515,1481,1430,1396,1498,1413,136,439,200,930,1,1,68110617,1006,23.82,1.90,12,1.40,62.00,778.00,2275,20230321,-35.08,794,20221017,86.02,2275,-35.08,20230321,875,68.80,20230103,2275,-35.08,20230321,794,86.02,20221017,1.78,N,096630,200,136 억,,1572493,N,N,0,N,00,N
20230615,140511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1477,13,2,0.89,1373728107,921701,115.85,1464,1550,1457,1903,1025,1464,1490.46,2.31,0,-148925,1566,1515,1481,1430,1396,1498,1413,136,439,200,930,1,1,68110617,1006,23.82,1.90,12,1.35,62.00,778.00,2275,20230321,-35.08,794,20221017,86.02,2275,-35.08,20230321,875,68.80,20230103,2275,-35.08,20230321,794,86.02,20221017,1.78,N,096630,200,136 억,,1572493,N,N,0,N,00,N
20230615,130617,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1479,15,2,1.02,1311960690,879970,110.61,1464,1550,1457,1903,1025,1464,1490.95,2.31,0,-139219,1566,1515,1481,1430,1396,1498,1413,136,439,200,930,1,1,68110617,1007,23.85,1.90,12,1.29,62.00,778.00,2275,20230321,-34.99,794,20221017,86.27,2275,-34.99,20230321,875,69.03,20230103,2275,-34.99,20230321,794,86.27,20221017,1.78,N,096630,200,136 억,,1572493,N,N,0,N,00,N
20230615,120653,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1488,24,2,1.64,1257765322,843416,106.01,1464,1550,1457,1903,1025,1464,1491.31,2.31,0,-142062,1566,1515,1481,1430,1396,1498,1413,136,439,200,930,1,1,68110617,1013,24.00,1.91,12,1.24,62.00,778.00,2275,20230321,-34.59,794,20221017,87.41,2275,-34.59,20230321,875,70.06,20230103,2275,-34.59,20230321,794,87.41,20221017,1.78,N,096630,200,136 억,,1572493,N,N,0,N,00,N
20230615,110429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1482,18,2,1.23,1200588108,804765,101.15,1464,1550,1457,1903,1025,1464,1491.88,2.31,0,-146684,1566,1515,1481,1430,1396,1498,1413,136,439,200,930,1,1,68110617,1009,23.90,1.90,12,1.18,62.00,778.00,2275,20230321,-34.86,794,20221017,86.65,2275,-34.86,20230321,875,69.37,20230103,2275,-34.86,20230321,794,86.65,20221017,1.78,N,096630,200,136 억,,1572493,N,N,0,N,00,N
20230611,184617,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1489,-44,5,-2.87,2100125002,1403313,265.67,1515,1532,1478,1992,1074,1533,1496.57,2.52,186224,191666,1579,1555,1529,1505,1479,1543,1493,135,459,200,980,1,1,67559553,1006,24.02,1.91,12,2.08,62.00,778.00,2275,20230321,-34.55,794,20221017,87.53,2275,-34.55,20230321,875,70.17,20230103,2275,-34.55,20230321,794,87.53,20221017,1.57,N,096630,200,135 억,,1701612,N,N,0,N,00,N