KissMeData/110990/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
20230630,160721,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9770,400,2,4.27,1684043630,175762,192.88,9380,9790,9150,12180,6560,9370,9581.30,2.52,0,6466,9643,9506,9373,9236,9103,9575,9305,19,2810,100,6370,10,1,18900000,1847,19.94,1.01,12,0.93,490.00,9646.00,10250,20230623,-4.68,5100,20230102,91.57,10250,-4.68,20230623,5100,91.57,20230102,10250,-4.68,20230623,5100,91.57,20230102,2.15,N,110990,100,18 억,,476963,N,N,0,N,00,N
20230630,150724,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9650,280,2,2.99,1479496880,154783,169.86,9380,9760,9150,12180,6560,9370,9558.52,2.52,0,4546,9643,9506,9373,9236,9103,9575,9305,19,2810,100,6370,10,1,18900000,1824,19.69,1.00,12,0.82,490.00,9646.00,10250,20230623,-5.85,5100,20230102,89.22,10250,-5.85,20230623,5100,89.22,20230102,10250,-5.85,20230623,5100,89.22,20230102,2.15,N,110990,100,18 억,,476963,N,N,0,N,00,N
20230630,140723,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9610,240,2,2.56,1223658620,128340,140.84,9380,9760,9150,12180,6560,9370,9534.51,2.52,0,7245,9643,9506,9373,9236,9103,9575,9305,19,2810,100,6370,10,1,18900000,1816,19.61,1.00,12,0.68,490.00,9646.00,10250,20230623,-6.24,5100,20230102,88.43,10250,-6.24,20230623,5100,88.43,20230102,10250,-6.24,20230623,5100,88.43,20230102,2.15,N,110990,100,18 억,,476963,N,N,0,N,00,N
20230630,130724,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9600,230,2,2.45,1131340830,118681,130.24,9380,9760,9150,12180,6560,9370,9532.62,2.52,0,11469,9643,9506,9373,9236,9103,9575,9305,19,2810,100,6370,10,1,18900000,1814,19.59,1.00,12,0.63,490.00,9646.00,10250,20230623,-6.34,5100,20230102,88.24,10250,-6.34,20230623,5100,88.24,20230102,10250,-6.34,20230623,5100,88.24,20230102,2.15,N,110990,100,18 억,,476963,N,N,0,N,00,N
20230630,120720,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9600,230,2,2.45,1041785000,109391,120.04,9380,9760,9150,12180,6560,9370,9523.50,2.52,0,12328,9643,9506,9373,9236,9103,9575,9305,19,2810,100,6370,10,1,18900000,1814,19.59,1.00,12,0.58,490.00,9646.00,10250,20230623,-6.34,5100,20230102,88.24,10250,-6.34,20230623,5100,88.24,20230102,10250,-6.34,20230623,5100,88.24,20230102,2.15,N,110990,100,18 억,,476963,N,N,0,N,00,N
20230630,110724,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9660,290,2,3.09,885518710,93163,102.24,9380,9760,9150,12180,6560,9370,9505.05,2.52,0,12358,9643,9506,9373,9236,9103,9575,9305,19,2810,100,6370,10,1,18900000,1826,19.71,1.00,12,0.49,490.00,9646.00,10250,20230623,-5.76,5100,20230102,89.41,10250,-5.76,20230623,5100,89.41,20230102,10250,-5.76,20230623,5100,89.41,20230102,2.15,N,110990,100,18 억,,476963,N,N,0,N,00,N
20230630,100723,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9300,-70,5,-0.75,303909080,32601,35.78,9380,9450,9150,12180,6560,9370,9322.08,2.52,0,-629,9643,9506,9373,9236,9103,9575,9305,19,2810,100,6370,10,1,18900000,1758,18.98,0.96,12,0.17,490.00,9646.00,10250,20230623,-9.27,5100,20230102,82.35,10250,-9.27,20230623,5100,82.35,20230102,10250,-9.27,20230623,5100,82.35,20230102,2.15,N,110990,100,18 억,,476963,N,N,0,N,00,N
20230630,090723,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9240,-130,5,-1.39,44352480,4797,5.26,9380,9380,9150,12180,6560,9370,9245.88,2.52,0,-1051,9643,9506,9373,9236,9103,9575,9305,19,2810,100,6370,10,1,18900000,1746,18.86,0.96,12,0.03,490.00,9646.00,10250,20230623,-9.85,5100,20230102,81.18,10250,-9.85,20230623,5100,81.18,20230102,10250,-9.85,20230623,5100,81.18,20230102,2.15,N,110990,100,18 억,,476963,N,N,0,N,00,N
20230629,160722,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9370,50,2,0.54,850563450,90960,57.35,9340,9510,9240,12110,6530,9320,9350.95,2.47,0,9876,10066,9692,9486,9112,8906,9590,9010,19,2790,100,6330,10,1,18900000,1771,19.12,0.97,12,0.48,490.00,9646.00,10250,20230623,-8.59,5100,20230102,83.73,10250,-8.59,20230623,5100,83.73,20230102,10250,-8.59,20230623,5100,83.73,20230102,2.09,N,110990,100,18 억,,466883,N,N,0,N,00,N
20230629,150721,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9350,30,2,0.32,809146520,86535,54.56,9340,9510,9240,12110,6530,9320,9350.51,2.47,0,9489,10066,9692,9486,9112,8906,9590,9010,19,2790,100,6330,10,1,18900000,1767,19.08,0.97,12,0.46,490.00,9646.00,10250,20230623,-8.78,5100,20230102,83.33,10250,-8.78,20230623,5100,83.33,20230102,10250,-8.78,20230623,5100,83.33,20230102,2.09,N,110990,100,18 억,,466883,N,N,0,N,00,N
20230629,140717,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9250,-70,5,-0.75,706094140,75521,47.62,9340,9500,9250,12110,6530,9320,9349.64,2.47,0,7652,10066,9692,9486,9112,8906,9590,9010,19,2790,100,6330,10,1,18900000,1748,18.88,0.96,12,0.40,490.00,9646.00,10250,20230623,-9.76,5100,20230102,81.37,10250,-9.76,20230623,5100,81.37,20230102,10250,-9.76,20230623,5100,81.37,20230102,2.09,N,110990,100,18 억,,466883,N,N,0,N,00,N
20230629,130718,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9320,0,3,0.00,608182770,64979,40.97,9340,9500,9260,12110,6530,9320,9359.68,2.47,0,9814,10066,9692,9486,9112,8906,9590,9010,19,2790,100,6330,10,1,18900000,1761,19.02,0.97,12,0.34,490.00,9646.00,10250,20230623,-9.07,5100,20230102,82.75,10250,-9.07,20230623,5100,82.75,20230102,10250,-9.07,20230623,5100,82.75,20230102,2.09,N,110990,100,18 억,,466883,N,N,0,N,00,N
20230629,120721,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9320,0,3,0.00,548034850,58540,36.91,9340,9500,9260,12110,6530,9320,9361.72,2.47,0,11397,10066,9692,9486,9112,8906,9590,9010,19,2790,100,6330,10,1,18900000,1761,19.02,0.97,12,0.31,490.00,9646.00,10250,20230623,-9.07,5100,20230102,82.75,10250,-9.07,20230623,5100,82.75,20230102,10250,-9.07,20230623,5100,82.75,20230102,2.09,N,110990,100,18 억,,466883,N,N,0,N,00,N
20230629,110722,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9290,-30,5,-0.32,421034800,44907,28.32,9340,9500,9270,12110,6530,9320,9375.71,2.47,0,8565,10066,9692,9486,9112,8906,9590,9010,19,2790,100,6330,10,1,18900000,1756,18.96,0.96,12,0.24,490.00,9646.00,10250,20230623,-9.37,5100,20230102,82.16,10250,-9.37,20230623,5100,82.16,20230102,10250,-9.37,20230623,5100,82.16,20230102,2.09,N,110990,100,18 억,,466883,N,N,0,N,00,N
20230629,100722,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9310,-10,5,-0.11,320474950,34158,21.54,9340,9500,9270,12110,6530,9320,9382.13,2.47,0,6221,10066,9692,9486,9112,8906,9590,9010,19,2790,100,6330,10,1,18900000,1760,19.00,0.97,12,0.18,490.00,9646.00,10250,20230623,-9.17,5100,20230102,82.55,10250,-9.17,20230623,5100,82.55,20230102,10250,-9.17,20230623,5100,82.55,20230102,2.09,N,110990,100,18 억,,466883,N,N,0,N,00,N
20230629,090654,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9400,80,2,0.86,18777760,2000,1.26,9340,9410,9340,12110,6530,9320,9388.88,2.47,0,253,10066,9692,9486,9112,8906,9590,9010,19,2790,100,6330,10,1,18900000,1777,19.18,0.97,12,0.01,490.00,9646.00,10250,20230623,-8.29,5100,20230102,84.31,10250,-8.29,20230623,5100,84.31,20230102,10250,-8.29,20230623,5100,84.31,20230102,2.09,N,110990,100,18 억,,466883,N,N,0,N,00,N
20230628,160711,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9320,-440,5,-4.51,1490108850,157517,79.68,9810,9860,9280,12680,6840,9760,9460.14,2.46,0,3218,10073,9916,9683,9526,9293,9800,9410,19,2920,100,6630,10,1,18900000,1761,19.02,0.97,12,0.83,490.00,9646.00,10250,20230623,-9.07,5100,20230102,82.75,10250,-9.07,20230623,5100,82.75,20230102,10250,-9.07,20230623,5100,82.75,20230102,2.17,N,110990,100,18 억,,465210,N,N,0,N,00,N
20230628,150716,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9340,-420,5,-4.30,1359306730,143470,72.57,9810,9860,9290,12680,6840,9760,9474.50,2.46,0,1525,10073,9916,9683,9526,9293,9800,9410,19,2920,100,6630,10,1,18900000,1765,19.06,0.97,12,0.76,490.00,9646.00,10250,20230623,-8.88,5100,20230102,83.14,10250,-8.88,20230623,5100,83.14,20230102,10250,-8.88,20230623,5100,83.14,20230102,2.17,N,110990,100,18 억,,465210,N,N,0,N,00,N
20230628,140714,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9400,-360,5,-3.69,1011808700,106301,53.77,9810,9860,9300,12680,6840,9760,9518.34,2.46,0,-2042,10073,9916,9683,9526,9293,9800,9410,19,2920,100,6630,10,1,18900000,1777,19.18,0.97,12,0.56,490.00,9646.00,10250,20230623,-8.29,5100,20230102,84.31,10250,-8.29,20230623,5100,84.31,20230102,10250,-8.29,20230623,5100,84.31,20230102,2.17,N,110990,100,18 억,,465210,N,N,0,N,00,N
20230628,130716,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9410,-350,5,-3.59,732691700,76524,38.71,9810,9860,9380,12680,6840,9760,9574.67,2.46,0,-6634,10073,9916,9683,9526,9293,9800,9410,19,2920,100,6630,10,1,18900000,1778,19.20,0.98,12,0.40,490.00,9646.00,10250,20230623,-8.20,5100,20230102,84.51,10250,-8.20,20230623,5100,84.51,20230102,10250,-8.20,20230623,5100,84.51,20230102,2.17,N,110990,100,18 억,,465210,N,N,0,N,00,N
20230628,120716,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9480,-280,5,-2.87,600693100,62514,31.62,9810,9860,9430,12680,6840,9760,9608.94,2.46,0,-7474,10073,9916,9683,9526,9293,9800,9410,19,2920,100,6630,10,1,18900000,1792,19.35,0.98,12,0.33,490.00,9646.00,10250,20230623,-7.51,5100,20230102,85.88,10250,-7.51,20230623,5100,85.88,20230102,10250,-7.51,20230623,5100,85.88,20230102,2.17,N,110990,100,18 억,,465210,N,N,0,N,00,N
20230628,110719,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9550,-210,5,-2.15,449312130,46560,23.55,9810,9860,9480,12680,6840,9760,9650.17,2.46,0,-6404,10073,9916,9683,9526,9293,9800,9410,19,2920,100,6630,10,1,18900000,1805,19.49,0.99,12,0.25,490.00,9646.00,10250,20230623,-6.83,5100,20230102,87.25,10250,-6.83,20230623,5100,87.25,20230102,10250,-6.83,20230623,5100,87.25,20230102,2.17,N,110990,100,18 억,,465210,N,N,0,N,00,N
20230628,100720,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9600,-160,5,-1.64,307066160,31670,16.02,9810,9860,9580,12680,6840,9760,9695.81,2.46,0,-5869,10073,9916,9683,9526,9293,9800,9410,19,2920,100,6630,10,1,18900000,1814,19.59,1.00,12,0.17,490.00,9646.00,10250,20230623,-6.34,5100,20230102,88.24,10250,-6.34,20230623,5100,88.24,20230102,10250,-6.34,20230623,5100,88.24,20230102,2.17,N,110990,100,18 억,,465210,N,N,0,N,00,N
20230628,090717,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9720,-40,5,-0.41,103666600,10613,5.37,9810,9860,9670,12680,6840,9760,9767.89,2.46,0,-1797,10073,9916,9683,9526,9293,9800,9410,19,2920,100,6630,10,1,18900000,1837,19.84,1.01,12,0.06,490.00,9646.00,10250,20230623,-5.17,5100,20230102,90.59,10250,-5.17,20230623,5100,90.59,20230102,10250,-5.17,20230623,5100,90.59,20230102,2.17,N,110990,100,18 억,,465210,N,N,0,N,00,N
20230627,160715,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9760,-130,5,-1.31,1908999420,197674,104.41,9820,9840,9450,12850,6930,9890,9657.31,2.59,0,-25326,10223,10056,9863,9696,9503,10140,9780,19,2960,100,6720,10,1,18900000,1845,19.92,1.01,12,1.05,490.00,9646.00,10250,20230623,-4.78,5100,20230102,91.37,10250,-4.78,20230623,5100,91.37,20230102,10250,-4.78,20230623,5100,91.37,20230102,1.55,N,110990,100,18 억,,489690,N,N,0,N,00,N
20230627,150721,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9640,-250,5,-2.53,1758577600,182231,96.25,9820,9840,9450,12850,6930,9890,9650.27,2.59,0,-18306,10223,10056,9863,9696,9503,10140,9780,19,2960,100,6720,10,1,18900000,1822,19.67,1.00,12,0.96,490.00,9646.00,10250,20230623,-5.95,5100,20230102,89.02,10250,-5.95,20230623,5100,89.02,20230102,10250,-5.95,20230623,5100,89.02,20230102,1.55,N,110990,100,18 억,,489690,N,N,0,N,00,N
20230627,140729,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9570,-320,5,-3.24,1439879160,148938,78.66,9820,9840,9490,12850,6930,9890,9667.64,2.59,0,-7260,10223,10056,9863,9696,9503,10140,9780,19,2960,100,6720,10,1,18900000,1809,19.53,0.99,12,0.79,490.00,9646.00,10250,20230623,-6.63,5100,20230102,87.65,10250,-6.63,20230623,5100,87.65,20230102,10250,-6.63,20230623,5100,87.65,20230102,1.55,N,110990,100,18 억,,489690,N,N,0,N,00,N
20230627,130727,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9740,-150,5,-1.52,1203768630,124508,65.76,9820,9840,9490,12850,6930,9890,9668.20,2.59,0,3063,10223,10056,9863,9696,9503,10140,9780,19,2960,100,6720,10,1,18900000,1841,19.88,1.01,12,0.66,490.00,9646.00,10250,20230623,-4.98,5100,20230102,90.98,10250,-4.98,20230623,5100,90.98,20230102,10250,-4.98,20230623,5100,90.98,20230102,1.55,N,110990,100,18 억,,489690,N,N,0,N,00,N
20230627,120729,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9810,-80,5,-0.81,1098395220,113703,60.05,9820,9840,9490,12850,6930,9890,9660.21,2.59,0,4092,10223,10056,9863,9696,9503,10140,9780,19,2960,100,6720,10,1,18900000,1854,20.02,1.02,12,0.60,490.00,9646.00,10250,20230623,-4.29,5100,20230102,92.35,10250,-4.29,20230623,5100,92.35,20230102,10250,-4.29,20230623,5100,92.35,20230102,1.55,N,110990,100,18 억,,489690,N,N,0,N,00,N
20230627,110734,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9690,-200,5,-2.02,920423900,95461,50.42,9820,9840,9490,12850,6930,9890,9641.88,2.59,0,1510,10223,10056,9863,9696,9503,10140,9780,19,2960,100,6720,10,1,18900000,1831,19.78,1.00,12,0.51,490.00,9646.00,10250,20230623,-5.46,5100,20230102,90.00,10250,-5.46,20230623,5100,90.00,20230102,10250,-5.46,20230623,5100,90.00,20230102,1.55,N,110990,100,18 억,,489690,N,N,0,N,00,N
20230627,100712,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9720,-170,5,-1.72,549374140,56746,29.97,9820,9840,9490,12850,6930,9890,9681.28,2.59,0,-9033,10223,10056,9863,9696,9503,10140,9780,19,2960,100,6720,10,1,18900000,1837,19.84,1.01,12,0.30,490.00,9646.00,10250,20230623,-5.17,5100,20230102,90.59,10250,-5.17,20230623,5100,90.59,20230102,10250,-5.17,20230623,5100,90.59,20230102,1.55,N,110990,100,18 억,,489690,N,N,0,N,00,N
20230627,090717,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9690,-200,5,-2.02,139273170,14282,7.54,9820,9820,9650,12850,6930,9890,9751.66,2.59,0,-2339,10223,10056,9863,9696,9503,10140,9780,19,2960,100,6720,10,1,18900000,1831,19.78,1.00,12,0.08,490.00,9646.00,10250,20230623,-5.46,5100,20230102,90.00,10250,-5.46,20230623,5100,90.00,20230102,10250,-5.46,20230623,5100,90.00,20230102,1.55,N,110990,100,18 억,,489690,N,N,0,N,00,N
20230626,160714,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9890,-40,5,-0.40,1859969360,188923,20.28,9850,10030,9670,12900,6960,9930,9845.07,2.71,0,-25614,10723,10326,9853,9456,8983,10525,9655,19,2970,100,6750,10,1,18900000,1869,20.18,1.03,12,1.00,490.00,9646.00,10250,20230623,-3.51,5100,20230102,93.92,10250,-3.51,20230623,5100,93.92,20230102,10250,-3.51,20230623,5100,93.92,20230102,1.30,N,110990,100,18 억,,512071,N,N,0,N,00,N
20230626,150720,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9840,-90,5,-0.91,1776233890,180434,19.37,9850,10030,9670,12900,6960,9930,9844.23,2.71,0,-24404,10723,10326,9853,9456,8983,10525,9655,19,2970,100,6750,10,1,18900000,1860,20.08,1.02,12,0.95,490.00,9646.00,10250,20230623,-4.00,5100,20230102,92.94,10250,-4.00,20230623,5100,92.94,20230102,10250,-4.00,20230623,5100,92.94,20230102,1.30,N,110990,100,18 억,,512071,N,N,0,N,00,N
20230626,140719,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9840,-90,5,-0.91,1673216080,169977,18.25,9850,10030,9670,12900,6960,9930,9843.78,2.71,0,-18546,10723,10326,9853,9456,8983,10525,9655,19,2970,100,6750,10,1,18900000,1860,20.08,1.02,12,0.90,490.00,9646.00,10250,20230623,-4.00,5100,20230102,92.94,10250,-4.00,20230623,5100,92.94,20230102,10250,-4.00,20230623,5100,92.94,20230102,1.30,N,110990,100,18 억,,512071,N,N,0,N,00,N
20230626,130715,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9880,-50,5,-0.50,1543476660,156842,16.84,9850,10030,9670,12900,6960,9930,9840.97,2.71,0,-14783,10723,10326,9853,9456,8983,10525,9655,19,2970,100,6750,10,1,18900000,1867,20.16,1.02,12,0.83,490.00,9646.00,10250,20230623,-3.61,5100,20230102,93.73,10250,-3.61,20230623,5100,93.73,20230102,10250,-3.61,20230623,5100,93.73,20230102,1.30,N,110990,100,18 억,,512071,N,N,0,N,00,N
20230626,120715,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9780,-150,5,-1.51,1403293890,142584,15.31,9850,10030,9670,12900,6960,9930,9841.87,2.71,0,-11893,10723,10326,9853,9456,8983,10525,9655,19,2970,100,6750,10,1,18900000,1848,19.96,1.01,12,0.75,490.00,9646.00,10250,20230623,-4.59,5100,20230102,91.76,10250,-4.59,20230623,5100,91.76,20230102,10250,-4.59,20230623,5100,91.76,20230102,1.30,N,110990,100,18 억,,512071,N,N,0,N,00,N
20230626,110714,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9760,-170,5,-1.71,1174873850,119207,12.80,9850,10030,9670,12900,6960,9930,9855.75,2.71,0,-14560,10723,10326,9853,9456,8983,10525,9655,19,2970,100,6750,10,1,18900000,1845,19.92,1.01,12,0.63,490.00,9646.00,10250,20230623,-4.78,5100,20230102,91.37,10250,-4.78,20230623,5100,91.37,20230102,10250,-4.78,20230623,5100,91.37,20230102,1.30,N,110990,100,18 억,,512071,N,N,0,N,00,N
20230626,100714,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9880,-50,5,-0.50,998913520,101376,10.88,9850,10030,9670,12900,6960,9930,9853.55,2.71,0,-9387,10723,10326,9853,9456,8983,10525,9655,19,2970,100,6750,10,1,18900000,1867,20.16,1.02,12,0.54,490.00,9646.00,10250,20230623,-3.61,5100,20230102,93.73,10250,-3.61,20230623,5100,93.73,20230102,10250,-3.61,20230623,5100,93.73,20230102,1.30,N,110990,100,18 억,,512071,N,N,0,N,00,N
20230626,090716,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9850,-80,5,-0.81,129726580,13130,1.41,9850,9970,9820,12900,6960,9930,9880.17,2.71,0,883,10723,10326,9853,9456,8983,10525,9655,19,2970,100,6750,10,1,18900000,1862,20.10,1.02,12,0.07,490.00,9646.00,10250,20230623,-3.90,5100,20230102,93.14,10250,-3.90,20230623,5100,93.14,20230102,10250,-3.90,20230623,5100,93.14,20230102,1.30,N,110990,100,18 억,,512071,N,N,0,N,00,N
20230623,174547,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,9930,640,2,6.89,9282410550,931016,140.51,9380,10250,9380,12070,6510,9290,9970.43,2.48,0,46469,10010,9650,8940,8580,7870,9830,8760,19,2780,100,6310,10,1,18900000,1877,20.27,1.03,12,4.93,490.00,9646.00,10250,20230623,-3.12,5100,20230102,94.71,10250,-3.12,20230623,5100,94.71,20230102,10250,-3.12,20230623,5100,94.71,20230102,1.22,N,110990,100,18 억,,468267,N,N,0,N,00,N
20230623,140559,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10180,890,2,9.58,7539186540,755035,113.95,9380,10250,9380,12070,6510,9290,9985.21,2.48,0,52923,10010,9650,8940,8580,7870,9830,8760,19,2780,100,6310,10,1,18900000,1924,20.78,1.06,12,3.99,490.00,9646.00,10250,20230623,-0.68,5100,20230102,99.61,10250,-0.68,20230623,5100,99.61,20230102,10250,-0.68,20230623,5100,99.61,20230102,1.22,N,110990,100,18 억,,468267,N,N,0,N,00,N
20230622,160435,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9290,930,2,11.12,5977083700,661160,751.53,8260,9300,8230,10860,5860,8360,9039.95,2.36,0,18455,8633,8496,8343,8206,8053,8565,8275,19,2500,100,5680,10,1,18900000,1756,18.96,0.96,12,3.50,490.00,9646.00,10020,20230419,-7.29,5100,20230102,82.16,10020,-7.29,20230419,5100,82.16,20230102,10020,-7.29,20230419,5100,82.16,20230102,1.21,N,110990,100,18 억,,446716,N,N,0,N,00,N
20230622,150527,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9280,920,2,11.00,5700960540,631376,717.68,8260,9300,8230,10860,5860,8360,9029.42,2.36,0,19549,8633,8496,8343,8206,8053,8565,8275,19,2500,100,5680,10,1,18900000,1754,18.94,0.96,12,3.34,490.00,9646.00,10020,20230419,-7.39,5100,20230102,81.96,10020,-7.39,20230419,5100,81.96,20230102,10020,-7.39,20230419,5100,81.96,20230102,1.21,N,110990,100,18 억,,446716,N,N,0,N,00,N
20230622,140613,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9190,830,2,9.93,4659006750,518076,588.89,8260,9290,8230,10860,5860,8360,8992.90,2.36,0,18839,8633,8496,8343,8206,8053,8565,8275,19,2500,100,5680,10,1,18900000,1737,18.76,0.95,12,2.74,490.00,9646.00,10020,20230419,-8.28,5100,20230102,80.20,10020,-8.28,20230419,5100,80.20,20230102,10020,-8.28,20230419,5100,80.20,20230102,1.21,N,110990,100,18 억,,446716,N,N,0,N,00,N
20230622,130825,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9080,720,2,8.61,2167330070,245470,279.02,8260,9080,8230,10860,5860,8360,8829.31,2.36,0,20007,8633,8496,8343,8206,8053,8565,8275,19,2500,100,5680,10,1,18900000,1716,18.53,0.94,12,1.30,490.00,9646.00,10020,20230419,-9.38,5100,20230102,78.04,10020,-9.38,20230419,5100,78.04,20230102,10020,-9.38,20230419,5100,78.04,20230102,1.21,N,110990,100,18 억,,446716,Y,N,0,N,00,N
20230622,120137,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8790,430,2,5.14,688500980,79961,90.89,8260,8810,8230,10860,5860,8360,8610.46,2.36,0,8855,8633,8496,8343,8206,8053,8565,8275,19,2500,100,5680,10,1,18900000,1661,17.94,0.91,12,0.42,490.00,9646.00,10020,20230419,-12.28,5100,20230102,72.35,10020,-12.28,20230419,5100,72.35,20230102,10020,-12.28,20230419,5100,72.35,20230102,1.21,N,110990,100,18 억,,446716,N,N,0,N,00,N
20230622,110907,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8500,140,2,1.67,207521280,24565,27.92,8260,8500,8230,10860,5860,8360,8447.84,2.36,0,-824,8633,8496,8343,8206,8053,8565,8275,19,2500,100,5680,10,1,18900000,1607,17.35,0.88,12,0.13,490.00,9646.00,10020,20230419,-15.17,5100,20230102,66.67,10020,-15.17,20230419,5100,66.67,20230102,10020,-15.17,20230419,5100,66.67,20230102,1.21,N,110990,100,18 억,,446716,N,N,0,N,00,N
20230622,100620,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8360,0,3,0.00,10817230,1301,1.48,8260,8360,8230,10860,5860,8360,8314.55,2.36,0,-379,8633,8496,8343,8206,8053,8565,8275,19,2500,100,5680,10,1,18900000,1580,17.06,0.87,12,0.01,490.00,9646.00,10020,20230419,-16.57,5100,20230102,63.92,10020,-16.57,20230419,5100,63.92,20230102,10020,-16.57,20230419,5100,63.92,20230102,1.21,N,110990,100,18 억,,446716,N,N,0,N,00,N
20230622,090714,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8330,-30,5,-0.36,826700,100,0.11,8260,8330,8230,10860,5860,8360,8267.00,2.36,0,47,8633,8496,8343,8206,8053,8565,8275,19,2500,100,5680,10,1,18900000,1574,17.00,0.86,12,0.00,490.00,9646.00,10020,20230419,-16.87,5100,20230102,63.33,10020,-16.87,20230419,5100,63.33,20230102,10020,-16.87,20230419,5100,63.33,20230102,1.21,N,110990,100,18 억,,446716,N,N,0,N,00,N
20230621,160634,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8360,30,2,0.36,735648710,87975,356.16,8300,8480,8190,10820,5840,8330,8362.02,2.24,0,23401,8550,8440,8320,8210,8090,8380,8150,19,2490,100,5660,10,1,18900000,1580,17.06,0.87,12,0.47,490.00,9646.00,10020,20230419,-16.57,5100,20230102,63.92,10020,-16.57,20230419,5100,63.92,20230102,10020,-16.57,20230419,5100,63.92,20230102,1.21,N,110990,100,18 억,,423315,N,N,0,N,00,N
20230621,151015,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8360,30,2,0.36,700403410,83777,339.16,8300,8480,8190,10820,5840,8330,8360.33,2.24,0,22970,8550,8440,8320,8210,8090,8380,8150,19,2490,100,5660,10,1,18900000,1580,17.06,0.87,12,0.44,490.00,9646.00,10020,20230419,-16.57,5100,20230102,63.92,10020,-16.57,20230419,5100,63.92,20230102,10020,-16.57,20230419,5100,63.92,20230102,1.21,N,110990,100,18 억,,423315,N,N,0,N,00,N
20230621,140308,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8390,60,2,0.72,509253480,60958,246.78,8300,8480,8190,10820,5840,8330,8354.17,2.24,0,22026,8550,8440,8320,8210,8090,8380,8150,19,2490,100,5660,10,1,18900000,1586,17.12,0.87,12,0.32,490.00,9646.00,10020,20230419,-16.27,5100,20230102,64.51,10020,-16.27,20230419,5100,64.51,20230102,10020,-16.27,20230419,5100,64.51,20230102,1.21,N,110990,100,18 억,,423315,N,N,0,N,00,N
20230621,130413,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8480,150,2,1.80,461740480,55318,223.95,8300,8480,8190,10820,5840,8330,8347.02,2.24,0,19011,8550,8440,8320,8210,8090,8380,8150,19,2490,100,5660,10,1,18900000,1603,17.31,0.88,12,0.29,490.00,9646.00,10020,20230419,-15.37,5100,20230102,66.27,10020,-15.37,20230419,5100,66.27,20230102,10020,-15.37,20230419,5100,66.27,20230102,1.21,N,110990,100,18 억,,423315,N,N,0,N,00,N
20230621,120912,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8350,20,2,0.24,333418360,39985,161.88,8300,8470,8190,10820,5840,8330,8338.59,2.24,0,10872,8550,8440,8320,8210,8090,8380,8150,19,2490,100,5660,10,1,18900000,1578,17.04,0.87,12,0.21,490.00,9646.00,10020,20230419,-16.67,5100,20230102,63.73,10020,-16.67,20230419,5100,63.73,20230102,10020,-16.67,20230419,5100,63.73,20230102,1.21,N,110990,100,18 억,,423315,N,N,0,N,00,N
20230621,110245,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8380,50,2,0.60,298995600,35873,145.23,8300,8470,8190,10820,5840,8330,8334.84,2.24,0,10351,8550,8440,8320,8210,8090,8380,8150,19,2490,100,5660,10,1,18900000,1584,17.10,0.87,12,0.19,490.00,9646.00,10020,20230419,-16.37,5100,20230102,64.31,10020,-16.37,20230419,5100,64.31,20230102,10020,-16.37,20230419,5100,64.31,20230102,1.21,N,110990,100,18 억,,423315,N,N,0,N,00,N
20230621,100343,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8410,80,2,0.96,180387250,21772,88.14,8300,8430,8190,10820,5840,8330,8285.29,2.24,0,4628,8550,8440,8320,8210,8090,8380,8150,19,2490,100,5660,10,1,18900000,1589,17.16,0.87,12,0.12,490.00,9646.00,10020,20230419,-16.07,5100,20230102,64.90,10020,-16.07,20230419,5100,64.90,20230102,10020,-16.07,20230419,5100,64.90,20230102,1.21,N,110990,100,18 억,,423315,N,N,0,N,00,N
20230621,090626,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8280,-50,5,-0.60,422860,51,0.21,8300,8300,8280,10820,5840,8330,8291.37,2.24,0,0,8550,8440,8320,8210,8090,8380,8150,19,2490,100,5660,10,1,18900000,1565,16.90,0.86,12,0.00,490.00,9646.00,10020,20230419,-17.37,5100,20230102,62.35,10020,-17.37,20230419,5100,62.35,20230102,10020,-17.37,20230419,5100,62.35,20230102,1.21,N,110990,100,18 억,,423315,N,N,0,N,00,N
20230620,160554,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8330,-60,5,-0.72,204675080,24701,37.13,8390,8430,8200,10900,5880,8390,8286.11,2.27,0,-6218,8883,8636,8483,8236,8083,8560,8160,19,2510,100,5700,10,1,18900000,1574,17.00,0.86,12,0.13,490.00,9646.00,10020,20230419,-16.87,5100,20230102,63.33,10020,-16.87,20230419,5100,63.33,20230102,10020,-16.87,20230419,5100,63.33,20230102,1.18,N,110990,100,18 억,,429533,N,N,0,N,00,N
20230620,151018,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8320,-70,5,-0.83,163393280,19732,29.66,8390,8430,8200,10900,5880,8390,8280.62,2.27,0,-6144,8883,8636,8483,8236,8083,8560,8160,19,2510,100,5700,10,1,18900000,1572,16.98,0.86,12,0.10,490.00,9646.00,10020,20230419,-16.97,5100,20230102,63.14,10020,-16.97,20230419,5100,63.14,20230102,10020,-16.97,20230419,5100,63.14,20230102,1.18,N,110990,100,18 억,,429533,N,N,0,N,00,N
20230620,140533,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8300,-90,5,-1.07,150198450,18144,27.27,8390,8430,8200,10900,5880,8390,8278.13,2.27,0,-6027,8883,8636,8483,8236,8083,8560,8160,19,2510,100,5700,10,1,18900000,1569,16.94,0.86,12,0.10,490.00,9646.00,10020,20230419,-17.17,5100,20230102,62.75,10020,-17.17,20230419,5100,62.75,20230102,10020,-17.17,20230419,5100,62.75,20230102,1.18,N,110990,100,18 억,,429533,N,N,0,N,00,N
20230620,130811,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8260,-130,5,-1.55,143797900,17371,26.11,8390,8430,8200,10900,5880,8390,8278.04,2.27,0,-6292,8883,8636,8483,8236,8083,8560,8160,19,2510,100,5700,10,1,18900000,1561,16.86,0.86,12,0.09,490.00,9646.00,10020,20230419,-17.56,5100,20230102,61.96,10020,-17.56,20230419,5100,61.96,20230102,10020,-17.56,20230419,5100,61.96,20230102,1.18,N,110990,100,18 억,,429533,N,N,0,N,00,N
20230620,120703,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8240,-150,5,-1.79,124268260,15007,22.56,8390,8430,8200,10900,5880,8390,8280.69,2.27,0,-5791,8883,8636,8483,8236,8083,8560,8160,19,2510,100,5700,10,1,18900000,1557,16.82,0.85,12,0.08,490.00,9646.00,10020,20230419,-17.76,5100,20230102,61.57,10020,-17.76,20230419,5100,61.57,20230102,10020,-17.76,20230419,5100,61.57,20230102,1.18,N,110990,100,18 억,,429533,N,N,0,N,00,N
20230620,110344,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8260,-130,5,-1.55,113530550,13706,20.60,8390,8430,8200,10900,5880,8390,8283.27,2.27,0,-5009,8883,8636,8483,8236,8083,8560,8160,19,2510,100,5700,10,1,18900000,1561,16.86,0.86,12,0.07,490.00,9646.00,10020,20230419,-17.56,5100,20230102,61.96,10020,-17.56,20230419,5100,61.96,20230102,10020,-17.56,20230419,5100,61.96,20230102,1.18,N,110990,100,18 억,,429533,N,N,0,N,00,N
20230620,100409,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8320,-70,5,-0.83,106247230,12828,19.28,8390,8430,8200,10900,5880,8390,8282.45,2.27,0,-4483,8883,8636,8483,8236,8083,8560,8160,19,2510,100,5700,10,1,18900000,1572,16.98,0.86,12,0.07,490.00,9646.00,10020,20230419,-16.97,5100,20230102,63.14,10020,-16.97,20230419,5100,63.14,20230102,10020,-16.97,20230419,5100,63.14,20230102,1.18,N,110990,100,18 억,,429533,N,N,0,N,00,N
20230620,090753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8330,-60,5,-0.72,13001520,1556,2.34,8390,8430,8330,10900,5880,8390,8355.73,2.27,0,-1166,8883,8636,8483,8236,8083,8560,8160,19,2510,100,5700,10,1,18900000,1574,17.00,0.86,12,0.01,490.00,9646.00,10020,20230419,-16.87,5100,20230102,63.33,10020,-16.87,20230419,5100,63.33,20230102,10020,-16.87,20230419,5100,63.33,20230102,1.18,N,110990,100,18 억,,429533,N,N,0,N,00,N
20230619,160805,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8390,-110,5,-1.29,562761040,66532,152.08,8600,8730,8330,11050,5950,8500,8458.50,2.32,0,-8735,8653,8576,8473,8396,8293,8615,8435,19,2550,100,5780,10,1,18900000,1586,17.12,0.87,12,0.35,490.00,9646.00,10020,20230419,-16.27,5100,20230102,64.51,10020,-16.27,20230419,5100,64.51,20230102,10020,-16.27,20230419,5100,64.51,20230102,1.17,N,110990,100,18 억,,438268,N,N,0,N,00,N
20230619,150857,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8390,-110,5,-1.29,516051510,60952,139.33,8600,8730,8330,11050,5950,8500,8466.52,2.32,0,-8375,8653,8576,8473,8396,8293,8615,8435,19,2550,100,5780,10,1,18900000,1586,17.12,0.87,12,0.32,490.00,9646.00,10020,20230419,-16.27,5100,20230102,64.51,10020,-16.27,20230419,5100,64.51,20230102,10020,-16.27,20230419,5100,64.51,20230102,1.17,N,110990,100,18 억,,438268,N,N,0,N,00,N
20230619,140223,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8340,-160,5,-1.88,476916340,56297,128.68,8600,8730,8330,11050,5950,8500,8471.43,2.32,0,-6679,8653,8576,8473,8396,8293,8615,8435,19,2550,100,5780,10,1,18900000,1576,17.02,0.86,12,0.30,490.00,9646.00,10020,20230419,-16.77,5100,20230102,63.53,10020,-16.77,20230419,5100,63.53,20230102,10020,-16.77,20230419,5100,63.53,20230102,1.17,N,110990,100,18 억,,438268,N,N,0,N,00,N
20230619,130849,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8390,-110,5,-1.29,416385960,49050,112.12,8600,8730,8370,11050,5950,8500,8489.01,2.32,0,-5183,8653,8576,8473,8396,8293,8615,8435,19,2550,100,5780,10,1,18900000,1586,17.12,0.87,12,0.26,490.00,9646.00,10020,20230419,-16.27,5100,20230102,64.51,10020,-16.27,20230419,5100,64.51,20230102,10020,-16.27,20230419,5100,64.51,20230102,1.17,N,110990,100,18 억,,438268,N,N,0,N,00,N
20230619,120437,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8390,-110,5,-1.29,380814740,44813,102.43,8600,8730,8370,11050,5950,8500,8497.86,2.32,0,-4377,8653,8576,8473,8396,8293,8615,8435,19,2550,100,5780,10,1,18900000,1586,17.12,0.87,12,0.24,490.00,9646.00,10020,20230419,-16.27,5100,20230102,64.51,10020,-16.27,20230419,5100,64.51,20230102,10020,-16.27,20230419,5100,64.51,20230102,1.17,N,110990,100,18 억,,438268,N,N,0,N,00,N
20230619,110835,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8410,-90,5,-1.06,352079360,41395,94.62,8600,8730,8370,11050,5950,8500,8505.36,2.32,0,-4243,8653,8576,8473,8396,8293,8615,8435,19,2550,100,5780,10,1,18900000,1589,17.16,0.87,12,0.22,490.00,9646.00,10020,20230419,-16.07,5100,20230102,64.90,10020,-16.07,20230419,5100,64.90,20230102,10020,-16.07,20230419,5100,64.90,20230102,1.17,N,110990,100,18 억,,438268,N,N,0,N,00,N
20230619,100228,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8390,-110,5,-1.29,280419220,32877,75.15,8600,8730,8380,11050,5950,8500,8529.34,2.32,0,-7338,8653,8576,8473,8396,8293,8615,8435,19,2550,100,5780,10,1,18900000,1586,17.12,0.87,12,0.17,490.00,9646.00,10020,20230419,-16.27,5100,20230102,64.51,10020,-16.27,20230419,5100,64.51,20230102,10020,-16.27,20230419,5100,64.51,20230102,1.17,N,110990,100,18 억,,438268,N,N,0,N,00,N
20230619,090119,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8480,-20,5,-0.24,3080540,360,0.82,8600,8600,8480,11050,5950,8500,8557.06,2.32,0,-201,8653,8576,8473,8396,8293,8615,8435,19,2550,100,5780,10,1,18900000,1603,17.31,0.88,12,0.00,490.00,9646.00,10020,20230419,-15.37,5100,20230102,66.27,10020,-15.37,20230419,5100,66.27,20230102,10020,-15.37,20230419,5100,66.27,20230102,1.17,N,110990,100,18 억,,438268,N,N,0,N,00,N
20230616,160858,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8500,100,2,1.19,368532770,43748,106.08,8450,8550,8370,10920,5880,8400,8423.99,2.24,0,14681,8753,8576,8423,8246,8093,8665,8335,19,2520,100,5710,10,1,18900000,1607,17.35,0.88,12,0.23,490.00,9646.00,10020,20230419,-15.17,5100,20230102,66.67,10020,-15.17,20230419,5100,66.67,20230102,10020,-15.17,20230419,5100,66.67,20230102,1.19,N,110990,100,18 억,,423449,N,N,0,N,00,N
20230616,150357,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8440,40,2,0.48,332351990,39479,95.73,8450,8550,8370,10920,5880,8400,8418.45,2.24,0,13173,8753,8576,8423,8246,8093,8665,8335,19,2520,100,5710,10,1,18900000,1595,17.22,0.87,12,0.21,490.00,9646.00,10020,20230419,-15.77,5100,20230102,65.49,10020,-15.77,20230419,5100,65.49,20230102,10020,-15.77,20230419,5100,65.49,20230102,1.19,N,110990,100,18 억,,423449,N,N,0,N,00,N
20230616,140700,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8420,20,2,0.24,306480630,36406,88.28,8450,8550,8370,10920,5880,8400,8418.41,2.24,0,11726,8753,8576,8423,8246,8093,8665,8335,19,2520,100,5710,10,1,18900000,1591,17.18,0.87,12,0.19,490.00,9646.00,10020,20230419,-15.97,5100,20230102,65.10,10020,-15.97,20230419,5100,65.10,20230102,10020,-15.97,20230419,5100,65.10,20230102,1.19,N,110990,100,18 억,,423449,N,N,0,N,00,N
20230616,130835,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8450,50,2,0.60,223645370,26555,64.39,8450,8550,8370,10920,5880,8400,8421.97,2.24,0,9733,8753,8576,8423,8246,8093,8665,8335,19,2520,100,5710,10,1,18900000,1597,17.24,0.88,12,0.14,490.00,9646.00,10020,20230419,-15.67,5100,20230102,65.69,10020,-15.67,20230419,5100,65.69,20230102,10020,-15.67,20230419,5100,65.69,20230102,1.19,N,110990,100,18 억,,423449,N,N,0,N,00,N
20230616,121034,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8420,20,2,0.24,137778580,16382,39.72,8450,8550,8370,10920,5880,8400,8410.36,2.24,0,2163,8753,8576,8423,8246,8093,8665,8335,19,2520,100,5710,10,1,18900000,1591,17.18,0.87,12,0.09,490.00,9646.00,10020,20230419,-15.97,5100,20230102,65.10,10020,-15.97,20230419,5100,65.10,20230102,10020,-15.97,20230419,5100,65.10,20230102,1.19,N,110990,100,18 억,,423449,N,N,0,N,00,N
20230616,110530,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8460,60,2,0.71,109600700,13037,31.61,8450,8550,8370,10920,5880,8400,8406.90,2.24,0,350,8753,8576,8423,8246,8093,8665,8335,19,2520,100,5710,10,1,18900000,1599,17.27,0.88,12,0.07,490.00,9646.00,10020,20230419,-15.57,5100,20230102,65.88,10020,-15.57,20230419,5100,65.88,20230102,10020,-15.57,20230419,5100,65.88,20230102,1.19,N,110990,100,18 억,,423449,N,N,0,N,00,N
20230616,100251,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8410,10,2,0.12,55096840,6557,15.90,8450,8550,8380,10920,5880,8400,8402.75,2.24,0,-451,8753,8576,8423,8246,8093,8665,8335,19,2520,100,5710,10,1,18900000,1589,17.16,0.87,12,0.03,490.00,9646.00,10020,20230419,-16.07,5100,20230102,64.90,10020,-16.07,20230419,5100,64.90,20230102,10020,-16.07,20230419,5100,64.90,20230102,1.19,N,110990,100,18 억,,423449,N,N,0,N,00,N
20230616,090446,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8440,40,2,0.48,887910,105,0.25,8450,8550,8440,10920,5880,8400,8456.29,2.24,0,-92,8753,8576,8423,8246,8093,8665,8335,19,2520,100,5710,10,1,18900000,1595,17.22,0.87,12,0.00,490.00,9646.00,10020,20230419,-15.77,5100,20230102,65.49,10020,-15.77,20230419,5100,65.49,20230102,10020,-15.77,20230419,5100,65.49,20230102,1.19,N,110990,100,18 억,,423449,N,N,0,N,00,N
20230615,150129,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8370,-50,5,-0.59,293942370,34932,37.10,8350,8600,8270,10940,5900,8420,8414.70,2.23,0,3002,8880,8650,8450,8220,8020,8550,8120,19,2520,100,5720,10,1,18900000,1582,17.08,0.87,12,0.18,490.00,9646.00,10020,20230419,-16.47,5100,20230102,64.12,10020,-16.47,20230419,5100,64.12,20230102,10020,-16.47,20230419,5100,64.12,20230102,1.16,N,110990,100,18 억,,421447,N,N,0,N,00,N
20230615,140356,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8370,-50,5,-0.59,274611320,32624,34.65,8350,8600,8270,10940,5900,8420,8417.46,2.23,0,2947,8880,8650,8450,8220,8020,8550,8120,19,2520,100,5720,10,1,18900000,1582,17.08,0.87,12,0.17,490.00,9646.00,10020,20230419,-16.47,5100,20230102,64.12,10020,-16.47,20230419,5100,64.12,20230102,10020,-16.47,20230419,5100,64.12,20230102,1.16,N,110990,100,18 억,,421447,N,N,0,N,00,N
20230615,130520,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8380,-40,5,-0.48,261837470,31098,33.03,8350,8600,8270,10940,5900,8420,8419.75,2.23,0,3210,8880,8650,8450,8220,8020,8550,8120,19,2520,100,5720,10,1,18900000,1584,17.10,0.87,12,0.16,490.00,9646.00,10020,20230419,-16.37,5100,20230102,64.31,10020,-16.37,20230419,5100,64.31,20230102,10020,-16.37,20230419,5100,64.31,20230102,1.16,N,110990,100,18 억,,421447,N,N,0,N,00,N
20230615,120953,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8400,-20,5,-0.24,255411660,30332,32.22,8350,8600,8270,10940,5900,8420,8420.53,2.23,0,3156,8880,8650,8450,8220,8020,8550,8120,19,2520,100,5720,10,1,18900000,1588,17.14,0.87,12,0.16,490.00,9646.00,10020,20230419,-16.17,5100,20230102,64.71,10020,-16.17,20230419,5100,64.71,20230102,10020,-16.17,20230419,5100,64.71,20230102,1.16,N,110990,100,18 억,,421447,N,N,0,N,00,N
20230615,110541,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8320,-100,5,-1.19,206899470,24505,26.03,8350,8600,8300,10940,5900,8420,8443.15,2.23,0,3400,8880,8650,8450,8220,8020,8550,8120,19,2520,100,5720,10,1,18900000,1572,16.98,0.86,12,0.13,490.00,9646.00,10020,20230419,-16.97,5100,20230102,63.14,10020,-16.97,20230419,5100,63.14,20230102,10020,-16.97,20230419,5100,63.14,20230102,1.16,N,110990,100,18 억,,421447,N,N,0,N,00,N
20230611,184718,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8050,0,3,0.00,230442570,28697,45.49,8060,8130,7900,10460,5640,8050,8030.19,2.11,5910,5910,8583,8316,7993,7726,7403,8155,7565,19,2410,100,5470,10,1,18900000,1521,16.43,0.83,12,0.15,490.00,9646.00,10020,20230419,-19.66,5100,20230102,57.84,10020,-19.66,20230419,5100,57.84,20230102,10020,-19.66,20230419,5100,57.84,20230102,1.08,N,110990,100,18 억,,398299,N,N,0,N,00,N