KissMeData/110990/price/prices-20230701.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
20230731,160758,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,11720,1340,2,12.91,14704693370,1237050,408.69,10500,12680,10500,13490,7270,10380,11886.92,2.23,0,135625,11326,10852,10426,9952,9526,10640,9740,19,3110,100,7050,10,1,18900000,2215,23.92,1.22,12,6.55,490.00,9646.00,12680,20230731,-7.57,5100,20230102,129.80,12680,-7.57,20230731,5100,129.80,20230102,12680,-7.57,20230731,5100,129.80,20230102,2.12,N,110990,100,18 억,,420534,N,N,0,N,00,N
20230731,150758,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,11670,1290,2,12.43,14184093570,1192528,393.98,10500,12680,10500,13490,7270,10380,11894.14,2.23,0,130347,11326,10852,10426,9952,9526,10640,9740,19,3110,100,7050,10,1,18900000,2206,23.82,1.21,12,6.31,490.00,9646.00,12680,20230731,-7.97,5100,20230102,128.82,12680,-7.97,20230731,5100,128.82,20230102,12680,-7.97,20230731,5100,128.82,20230102,2.12,N,110990,100,18 억,,420534,N,N,0,N,00,N
20230731,140802,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,12290,1910,2,18.40,12593482520,1059008,349.87,10500,12680,10500,13490,7270,10380,11891.77,2.23,0,105011,11326,10852,10426,9952,9526,10640,9740,19,3110,100,7050,10,1,18900000,2323,25.08,1.27,12,5.60,490.00,9646.00,12680,20230731,-3.08,5100,20230102,140.98,12680,-3.08,20230731,5100,140.98,20230102,12680,-3.08,20230731,5100,140.98,20230102,2.12,N,110990,100,18 억,,420534,N,N,0,N,00,N
20230731,130801,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,12430,2050,2,19.75,11144348260,941446,311.03,10500,12680,10500,13490,7270,10380,11837.48,2.23,0,91074,11326,10852,10426,9952,9526,10640,9740,19,3110,100,7050,10,1,18900000,2349,25.37,1.29,12,4.98,490.00,9646.00,12680,20230731,-1.97,5100,20230102,143.73,12680,-1.97,20230731,5100,143.73,20230102,12680,-1.97,20230731,5100,143.73,20230102,2.12,N,110990,100,18 억,,420534,N,N,0,N,00,N
20230731,120808,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,12310,1930,2,18.59,7861386110,677497,223.83,10500,12650,10500,13490,7270,10380,11603.57,2.23,0,45843,11326,10852,10426,9952,9526,10640,9740,19,3110,100,7050,10,1,18900000,2327,25.12,1.28,12,3.58,490.00,9646.00,12650,20230731,-2.69,5100,20230102,141.37,12650,-2.69,20230731,5100,141.37,20230102,12650,-2.69,20230731,5100,141.37,20230102,2.12,N,110990,100,18 억,,420534,N,N,0,N,00,N
20230731,110811,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,11410,1030,2,9.92,2922481020,266190,87.94,10500,11410,10500,13490,7270,10380,10978.93,2.23,0,40051,11326,10852,10426,9952,9526,10640,9740,19,3110,100,7050,10,1,18900000,2156,23.29,1.18,12,1.41,490.00,9646.00,11410,20230731,0.00,5100,20230102,123.73,11410,0.00,20230731,5100,123.73,20230102,11410,0.00,20230731,5100,123.73,20230102,2.12,N,110990,100,18 억,,420534,N,N,0,N,00,N
20230731,100807,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10870,490,2,4.72,1489124300,137458,45.41,10500,11060,10500,13490,7270,10380,10833.30,2.23,0,15149,11326,10852,10426,9952,9526,10640,9740,19,3110,100,7050,10,1,18900000,2054,22.18,1.13,12,0.73,490.00,9646.00,11060,20230731,-1.72,5100,20230102,113.14,11060,-1.72,20230731,5100,113.14,20230102,11060,-1.72,20230731,5100,113.14,20230102,2.12,N,110990,100,18 억,,420534,N,N,0,N,00,N
20230731,090759,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10660,280,2,2.70,24224620,2298,0.76,10500,10680,10500,13490,7270,10380,10541.61,2.23,0,-2833,11326,10852,10426,9952,9526,10640,9740,19,3110,100,7050,10,1,18900000,2015,21.76,1.11,12,0.01,490.00,9646.00,10900,20230728,-2.20,5100,20230102,109.02,10900,-2.20,20230728,5100,109.02,20230102,10900,-2.20,20230728,5100,109.02,20230102,2.12,N,110990,100,18 억,,420534,N,N,0,N,00,N
20230728,160801,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10380,130,2,1.27,3143320000,301732,189.81,10390,10900,10000,13320,7180,10250,10417.65,2.37,0,-19101,10630,10440,10180,9990,9730,10535,10085,19,3070,100,6970,10,1,18900000,1962,21.18,1.08,12,1.60,490.00,9646.00,10900,20230728,-4.77,5100,20230102,103.53,10900,-4.77,20230728,5100,103.53,20230102,10900,-4.77,20230728,5100,103.53,20230102,2.24,N,110990,100,18 억,,447287,N,N,0,N,00,N
20230728,150801,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10370,120,2,1.17,3055775880,293307,184.51,10390,10900,10000,13320,7180,10250,10418.41,2.37,0,-20184,10630,10440,10180,9990,9730,10535,10085,19,3070,100,6970,10,1,18900000,1960,21.16,1.08,12,1.55,490.00,9646.00,10900,20230728,-4.86,5100,20230102,103.33,10900,-4.86,20230728,5100,103.33,20230102,10900,-4.86,20230728,5100,103.33,20230102,2.24,N,110990,100,18 억,,447287,N,N,0,N,00,N
20230728,140757,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10340,90,2,0.88,2840171630,272464,171.39,10390,10900,10000,13320,7180,10250,10424.09,2.37,0,-19522,10630,10440,10180,9990,9730,10535,10085,19,3070,100,6970,10,1,18900000,1954,21.10,1.07,12,1.44,490.00,9646.00,10900,20230728,-5.14,5100,20230102,102.75,10900,-5.14,20230728,5100,102.75,20230102,10900,-5.14,20230728,5100,102.75,20230102,2.24,N,110990,100,18 억,,447287,N,N,0,N,00,N
20230728,130800,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10240,-10,5,-0.10,2668106750,255754,160.88,10390,10900,10000,13320,7180,10250,10432.39,2.37,0,-23150,10630,10440,10180,9990,9730,10535,10085,19,3070,100,6970,10,1,18900000,1935,20.90,1.06,12,1.35,490.00,9646.00,10900,20230728,-6.06,5100,20230102,100.78,10900,-6.06,20230728,5100,100.78,20230102,10900,-6.06,20230728,5100,100.78,20230102,2.24,N,110990,100,18 억,,447287,N,N,0,N,00,N
20230728,120758,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10200,-50,5,-0.49,2607476250,249824,157.15,10390,10900,10000,13320,7180,10250,10437.33,2.37,0,-22950,10630,10440,10180,9990,9730,10535,10085,19,3070,100,6970,10,1,18900000,1928,20.82,1.06,12,1.32,490.00,9646.00,10900,20230728,-6.42,5100,20230102,100.00,10900,-6.42,20230728,5100,100.00,20230102,10900,-6.42,20230728,5100,100.00,20230102,2.24,N,110990,100,18 억,,447287,N,N,0,N,00,N
20230728,110804,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10280,30,2,0.29,2483667710,237739,149.55,10390,10900,10000,13320,7180,10250,10447.12,2.37,0,-21010,10630,10440,10180,9990,9730,10535,10085,19,3070,100,6970,10,1,18900000,1943,20.98,1.07,12,1.26,490.00,9646.00,10900,20230728,-5.69,5100,20230102,101.57,10900,-5.69,20230728,5100,101.57,20230102,10900,-5.69,20230728,5100,101.57,20230102,2.24,N,110990,100,18 억,,447287,N,N,0,N,00,N
20230728,100754,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10170,-80,5,-0.78,2272200160,217094,136.56,10390,10900,10000,13320,7180,10250,10466.53,2.37,0,-22793,10630,10440,10180,9990,9730,10535,10085,19,3070,100,6970,10,1,18900000,1922,20.76,1.05,12,1.15,490.00,9646.00,10900,20230728,-6.70,5100,20230102,99.41,10900,-6.70,20230728,5100,99.41,20230102,10900,-6.70,20230728,5100,99.41,20230102,2.24,N,110990,100,18 억,,447287,N,N,0,N,00,N
20230728,090803,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10300,50,2,0.49,458153630,43992,27.67,10390,10500,10240,13320,7180,10250,10414.85,2.37,0,-9537,10630,10440,10180,9990,9730,10535,10085,19,3070,100,6970,10,1,18900000,1947,21.02,1.07,12,0.23,490.00,9646.00,10500,20230728,-1.90,5100,20230102,101.96,10500,-1.90,20230728,5100,101.96,20230102,10500,-1.90,20230728,5100,101.96,20230102,2.24,N,110990,100,18 억,,447287,N,N,0,N,00,N
20230727,160756,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10250,230,2,2.30,1594677060,157304,97.29,10060,10370,9920,13020,7020,10020,10137.51,2.29,-6418,21673,10593,10306,10013,9726,9433,10160,9580,19,3000,100,6810,10,1,18900000,1937,20.92,1.06,12,0.83,490.00,9646.00,10370,20230718,-1.16,5100,20230102,100.98,10370,0.00,20230718,5100,100.98,20230102,10370,-1.16,20230718,5100,100.98,20230102,2.23,N,110990,100,18 억,,432821,N,N,0,N,00,N
20230727,150758,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10240,220,2,2.20,1428773460,141109,87.27,10060,10370,9920,13020,7020,10020,10125.32,2.29,-6418,22558,10593,10306,10013,9726,9433,10160,9580,19,3000,100,6810,10,1,18900000,1935,20.90,1.06,12,0.75,490.00,9646.00,10370,20230718,-1.25,5100,20230102,100.78,10370,0.00,20230718,5100,100.78,20230102,10370,-1.25,20230718,5100,100.78,20230102,2.23,N,110990,100,18 억,,432821,N,N,0,N,00,N
20230727,140753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10140,120,2,1.20,794984230,79309,49.05,10060,10160,9920,13020,7020,10020,10023.88,2.29,-6418,18585,10593,10306,10013,9726,9433,10160,9580,19,3000,100,6810,10,1,18900000,1916,20.69,1.05,12,0.42,490.00,9646.00,10370,20230718,-2.22,5100,20230102,98.82,10370,-2.22,20230718,5100,98.82,20230102,10370,-2.22,20230718,5100,98.82,20230102,2.23,N,110990,100,18 억,,432821,N,N,0,N,00,N
20230727,130753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10030,10,2,0.10,611005480,61073,37.77,10060,10090,9920,13020,7020,10020,10004.51,2.29,-6418,8886,10593,10306,10013,9726,9433,10160,9580,19,3000,100,6810,10,1,18900000,1896,20.47,1.04,12,0.32,490.00,9646.00,10370,20230718,-3.28,5100,20230102,96.67,10370,-3.28,20230718,5100,96.67,20230102,10370,-3.28,20230718,5100,96.67,20230102,2.23,N,110990,100,18 억,,432821,N,N,0,N,00,N
20230727,120754,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10000,-20,5,-0.20,532355830,53213,32.91,10060,10090,9920,13020,7020,10020,10004.24,2.29,-6418,10795,10593,10306,10013,9726,9433,10160,9580,19,3000,100,6810,10,1,18900000,1890,20.41,1.04,12,0.28,490.00,9646.00,10370,20230718,-3.57,5100,20230102,96.08,10370,-3.57,20230718,5100,96.08,20230102,10370,-3.57,20230718,5100,96.08,20230102,2.23,N,110990,100,18 억,,432821,N,N,0,N,00,N
20230727,110758,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10000,-20,5,-0.20,433677450,43389,26.84,10060,10080,9920,13020,7020,10020,9995.10,2.29,-6418,7378,10593,10306,10013,9726,9433,10160,9580,19,3000,100,6810,10,1,18900000,1890,20.41,1.04,12,0.23,490.00,9646.00,10370,20230718,-3.57,5100,20230102,96.08,10370,-3.57,20230718,5100,96.08,20230102,10370,-3.57,20230718,5100,96.08,20230102,2.23,N,110990,100,18 억,,432821,N,N,0,N,00,N
20230727,100754,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9960,-60,5,-0.60,223620110,22387,13.85,10060,10060,9920,13020,7020,10020,9988.84,2.29,-6418,4469,10593,10306,10013,9726,9433,10160,9580,19,3000,100,6810,10,1,18900000,1882,20.33,1.03,12,0.12,490.00,9646.00,10370,20230718,-3.95,5100,20230102,95.29,10370,-3.95,20230718,5100,95.29,20230102,10370,-3.95,20230718,5100,95.29,20230102,2.23,N,110990,100,18 억,,432821,N,N,0,N,00,N
20230727,090752,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10060,40,2,0.40,43269220,4321,2.67,10060,10060,9970,13020,7020,10020,10013.70,2.29,-6418,766,10593,10306,10013,9726,9433,10160,9580,19,3000,100,6810,10,1,18900000,1901,20.53,1.04,12,0.02,490.00,9646.00,10370,20230718,-2.99,5100,20230102,97.25,10370,-2.99,20230718,5100,97.25,20230102,10370,-2.99,20230718,5100,97.25,20230102,2.23,N,110990,100,18 억,,432821,N,N,0,N,00,N
20230726,160751,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10020,-50,5,-0.50,1613627430,161342,122.30,10080,10300,9720,13090,7050,10070,10001.23,2.32,0,-6448,10443,10256,10003,9816,9563,10350,9910,19,3020,100,6840,10,1,18900000,1894,20.45,1.04,12,0.85,490.00,9646.00,10370,20230718,-3.38,5100,20230102,96.47,10370,-3.38,20230718,5100,96.47,20230102,10370,-3.38,20230718,5100,96.47,20230102,2.15,N,110990,100,18 억,,439239,N,N,0,N,00,N
20230726,150756,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9990,-80,5,-0.79,1557996270,155788,118.09,10080,10300,9720,13090,7050,10070,10000.69,2.32,0,-3191,10443,10256,10003,9816,9563,10350,9910,19,3020,100,6840,10,1,18900000,1888,20.39,1.04,12,0.82,490.00,9646.00,10370,20230718,-3.66,5100,20230102,95.88,10370,-3.66,20230718,5100,95.88,20230102,10370,-3.66,20230718,5100,95.88,20230102,2.15,N,110990,100,18 억,,439239,N,N,0,N,00,N
20230726,140750,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9760,-310,5,-3.08,1306196420,130558,98.96,10080,10300,9720,13090,7050,10070,10004.66,2.32,0,1653,10443,10256,10003,9816,9563,10350,9910,19,3020,100,6840,10,1,18900000,1845,19.92,1.01,12,0.69,490.00,9646.00,10370,20230718,-5.88,5100,20230102,91.37,10370,-5.88,20230718,5100,91.37,20230102,10370,-5.88,20230718,5100,91.37,20230102,2.15,N,110990,100,18 억,,439239,N,N,0,N,00,N
20230726,130749,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9910,-160,5,-1.59,1035018880,102991,78.07,10080,10300,9910,13090,7050,10070,10049.58,2.32,0,6322,10443,10256,10003,9816,9563,10350,9910,19,3020,100,6840,10,1,18900000,1873,20.22,1.03,12,0.54,490.00,9646.00,10370,20230718,-4.44,5100,20230102,94.31,10370,-4.44,20230718,5100,94.31,20230102,10370,-4.44,20230718,5100,94.31,20230102,2.15,N,110990,100,18 억,,439239,N,N,0,N,00,N
20230726,120751,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10090,20,2,0.20,837219250,83204,63.07,10080,10300,9950,13090,7050,10070,10062.24,2.32,0,11340,10443,10256,10003,9816,9563,10350,9910,19,3020,100,6840,10,1,18900000,1907,20.59,1.05,12,0.44,490.00,9646.00,10370,20230718,-2.70,5100,20230102,97.84,10370,-2.70,20230718,5100,97.84,20230102,10370,-2.70,20230718,5100,97.84,20230102,2.15,N,110990,100,18 억,,439239,N,N,0,N,00,N
20230726,110746,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10000,-70,5,-0.70,668879080,66530,50.43,10080,10300,9950,13090,7050,10070,10053.77,2.32,0,7799,10443,10256,10003,9816,9563,10350,9910,19,3020,100,6840,10,1,18900000,1890,20.41,1.04,12,0.35,490.00,9646.00,10370,20230718,-3.57,5100,20230102,96.08,10370,-3.57,20230718,5100,96.08,20230102,10370,-3.57,20230718,5100,96.08,20230102,2.15,N,110990,100,18 억,,439239,N,N,0,N,00,N
20230726,100753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10060,-10,5,-0.10,387712750,38538,29.21,10080,10300,9950,13090,7050,10070,10060.50,2.32,0,1051,10443,10256,10003,9816,9563,10350,9910,19,3020,100,6840,10,1,18900000,1901,20.53,1.04,12,0.20,490.00,9646.00,10370,20230718,-2.99,5100,20230102,97.25,10370,-2.99,20230718,5100,97.25,20230102,10370,-2.99,20230718,5100,97.25,20230102,2.15,N,110990,100,18 억,,439239,N,N,0,N,00,N
20230726,090747,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10070,0,3,0.00,66423130,6560,4.97,10080,10300,10040,13090,7050,10070,10126.56,2.32,0,-1620,10443,10256,10003,9816,9563,10350,9910,19,3020,100,6840,10,1,18900000,1903,20.55,1.04,12,0.03,490.00,9646.00,10370,20230718,-2.89,5100,20230102,97.45,10370,-2.89,20230718,5100,97.45,20230102,10370,-2.89,20230718,5100,97.45,20230102,2.15,N,110990,100,18 억,,439239,N,N,0,N,00,N
20230725,160745,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10070,210,2,2.13,1289002990,128529,110.63,10000,10190,9750,12810,6910,9860,10028.84,2.32,0,89,10306,10082,9776,9552,9246,9930,9400,19,2950,100,6700,10,1,18900000,1903,20.55,1.04,12,0.68,490.00,9646.00,10370,20230718,-2.89,5100,20230102,97.45,10370,-2.89,20230718,5100,97.45,20230102,10370,-2.89,20230718,5100,97.45,20230102,2.17,N,110990,100,18 억,,439149,N,N,0,N,00,N
20230725,150737,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10130,270,2,2.74,1155465100,115304,99.25,10000,10190,9750,12810,6910,9860,10021.03,2.32,0,4906,10306,10082,9776,9552,9246,9930,9400,19,2950,100,6700,10,1,18900000,1915,20.67,1.05,12,0.61,490.00,9646.00,10370,20230718,-2.31,5100,20230102,98.63,10370,-2.31,20230718,5100,98.63,20230102,10370,-2.31,20230718,5100,98.63,20230102,2.17,N,110990,100,18 억,,439149,N,N,0,N,00,N
20230725,140737,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9990,130,2,1.32,781241420,78182,67.30,10000,10160,9750,12810,6910,9860,9992.60,2.32,0,29,10306,10082,9776,9552,9246,9930,9400,19,2950,100,6700,10,1,18900000,1888,20.39,1.04,12,0.41,490.00,9646.00,10370,20230718,-3.66,5100,20230102,95.88,10370,-3.66,20230718,5100,95.88,20230102,10370,-3.66,20230718,5100,95.88,20230102,2.17,N,110990,100,18 억,,439149,N,N,0,N,00,N
20230725,130745,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9990,130,2,1.32,622412200,62328,53.65,10000,10160,9750,12810,6910,9860,9986.08,2.32,0,2016,10306,10082,9776,9552,9246,9930,9400,19,2950,100,6700,10,1,18900000,1888,20.39,1.04,12,0.33,490.00,9646.00,10370,20230718,-3.66,5100,20230102,95.88,10370,-3.66,20230718,5100,95.88,20230102,10370,-3.66,20230718,5100,95.88,20230102,2.17,N,110990,100,18 억,,439149,N,N,0,N,00,N
20230725,120744,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9970,110,2,1.12,539309250,53996,46.48,10000,10160,9750,12810,6910,9860,9987.95,2.32,0,1777,10306,10082,9776,9552,9246,9930,9400,19,2950,100,6700,10,1,18900000,1884,20.35,1.03,12,0.29,490.00,9646.00,10370,20230718,-3.86,5100,20230102,95.49,10370,-3.86,20230718,5100,95.49,20230102,10370,-3.86,20230718,5100,95.49,20230102,2.17,N,110990,100,18 억,,439149,N,N,0,N,00,N
20230725,110742,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10000,140,2,1.42,506210020,50681,43.63,10000,10160,9750,12810,6910,9860,9988.16,2.32,0,3073,10306,10082,9776,9552,9246,9930,9400,19,2950,100,6700,10,1,18900000,1890,20.41,1.04,12,0.27,490.00,9646.00,10370,20230718,-3.57,5100,20230102,96.08,10370,-3.57,20230718,5100,96.08,20230102,10370,-3.57,20230718,5100,96.08,20230102,2.17,N,110990,100,18 억,,439149,N,N,0,N,00,N
20230725,100741,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10070,210,2,2.13,288136410,28912,24.89,10000,10160,9750,12810,6910,9860,9965.98,2.32,0,4013,10306,10082,9776,9552,9246,9930,9400,19,2950,100,6700,10,1,18900000,1903,20.55,1.04,12,0.15,490.00,9646.00,10370,20230718,-2.89,5100,20230102,97.45,10370,-2.89,20230718,5100,97.45,20230102,10370,-2.89,20230718,5100,97.45,20230102,2.17,N,110990,100,18 억,,439149,N,N,0,N,00,N
20230725,090741,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9950,90,2,0.91,73721390,7426,6.39,10000,10000,9750,12810,6910,9860,9927.47,2.32,0,-328,10306,10082,9776,9552,9246,9930,9400,19,2950,100,6700,10,1,18900000,1881,20.31,1.03,12,0.04,490.00,9646.00,10370,20230718,-4.05,5100,20230102,95.10,10370,-4.05,20230718,5100,95.10,20230102,10370,-4.05,20230718,5100,95.10,20230102,2.17,N,110990,100,18 억,,439149,N,N,0,N,00,N
20230724,160743,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9860,-40,5,-0.40,1124807860,115985,155.18,10000,10000,9470,12870,6930,9900,9697.46,2.35,0,-5509,10226,10062,9836,9672,9446,9950,9560,19,2970,100,6730,10,1,18900000,1864,20.12,1.02,12,0.61,490.00,9646.00,10370,20230718,-4.92,5100,20230102,93.33,10370,-4.92,20230718,5100,93.33,20230102,10370,-4.92,20230718,5100,93.33,20230102,2.12,N,110990,100,18 억,,444464,N,N,0,N,00,N
20230724,150740,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9870,-30,5,-0.30,1033610460,106747,142.82,10000,10000,9470,12870,6930,9900,9682.81,2.35,0,-2650,10226,10062,9836,9672,9446,9950,9560,19,2970,100,6730,10,1,18900000,1865,20.14,1.02,12,0.56,490.00,9646.00,10370,20230718,-4.82,5100,20230102,93.53,10370,-4.82,20230718,5100,93.53,20230102,10370,-4.82,20230718,5100,93.53,20230102,2.12,N,110990,100,18 억,,444464,N,N,0,N,00,N
20230724,140737,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9670,-230,5,-2.32,824247900,85271,114.09,10000,10000,9470,12870,6930,9900,9666.22,2.35,0,-2459,10226,10062,9836,9672,9446,9950,9560,19,2970,100,6730,10,1,18900000,1828,19.73,1.00,12,0.45,490.00,9646.00,10370,20230718,-6.75,5100,20230102,89.61,10370,-6.75,20230718,5100,89.61,20230102,10370,-6.75,20230718,5100,89.61,20230102,2.12,N,110990,100,18 억,,444464,N,N,0,N,00,N
20230724,130739,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9630,-270,5,-2.73,653745990,67660,90.53,10000,10000,9470,12870,6930,9900,9662.22,2.35,0,-3389,10226,10062,9836,9672,9446,9950,9560,19,2970,100,6730,10,1,18900000,1820,19.65,1.00,12,0.36,490.00,9646.00,10370,20230718,-7.14,5100,20230102,88.82,10370,-7.14,20230718,5100,88.82,20230102,10370,-7.14,20230718,5100,88.82,20230102,2.12,N,110990,100,18 억,,444464,N,N,0,N,00,N
20230724,120740,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9590,-310,5,-3.13,570682120,58995,78.93,10000,10000,9470,12870,6930,9900,9673.40,2.35,0,-4975,10226,10062,9836,9672,9446,9950,9560,19,2970,100,6730,10,1,18900000,1813,19.57,0.99,12,0.31,490.00,9646.00,10370,20230718,-7.52,5100,20230102,88.04,10370,-7.52,20230718,5100,88.04,20230102,10370,-7.52,20230718,5100,88.04,20230102,2.12,N,110990,100,18 억,,444464,N,N,0,N,00,N
20230724,110742,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9640,-260,5,-2.63,436838210,44995,60.20,10000,10000,9470,12870,6930,9900,9708.59,2.35,0,-7858,10226,10062,9836,9672,9446,9950,9560,19,2970,100,6730,10,1,18900000,1822,19.67,1.00,12,0.24,490.00,9646.00,10370,20230718,-7.04,5100,20230102,89.02,10370,-7.04,20230718,5100,89.02,20230102,10370,-7.04,20230718,5100,89.02,20230102,2.12,N,110990,100,18 억,,444464,N,N,0,N,00,N
20230724,100735,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9640,-260,5,-2.63,266496700,27567,36.88,10000,10000,9470,12870,6930,9900,9667.24,2.35,0,-6365,10226,10062,9836,9672,9446,9950,9560,19,2970,100,6730,10,1,18900000,1822,19.67,1.00,12,0.15,490.00,9646.00,10370,20230718,-7.04,5100,20230102,89.02,10370,-7.04,20230718,5100,89.02,20230102,10370,-7.04,20230718,5100,89.02,20230102,2.12,N,110990,100,18 억,,444464,N,N,0,N,00,N
20230724,090740,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9700,-200,5,-2.02,68522920,6943,9.29,10000,10000,9690,12870,6930,9900,9869.35,2.35,0,-3779,10226,10062,9836,9672,9446,9950,9560,19,2970,100,6730,10,1,18900000,1833,19.80,1.01,12,0.04,490.00,9646.00,10370,20230718,-6.46,5100,20230102,90.20,10370,-6.46,20230718,5100,90.20,20230102,10370,-6.46,20230718,5100,90.20,20230102,2.12,N,110990,100,18 억,,444464,N,N,0,N,00,N
20230721,160732,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9900,-200,5,-1.98,738076720,74708,71.46,10000,10000,9610,13130,7070,10100,9879.49,2.47,0,-23765,10500,10300,9960,9760,9420,10400,9860,19,3030,100,6860,10,1,18900000,1871,20.20,1.03,12,0.40,490.00,9646.00,10370,20230718,-4.53,5100,20230102,94.12,10370,-4.53,20230718,5100,94.12,20230102,10370,-4.53,20230718,5100,94.12,20230102,2.13,N,110990,100,18 억,,466800,N,N,0,N,00,N
20230721,150735,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9920,-180,5,-1.78,722462920,73131,69.95,10000,10000,9610,13130,7070,10100,9879.02,2.47,0,-23449,10500,10300,9960,9760,9420,10400,9860,19,3030,100,6860,10,1,18900000,1875,20.24,1.03,12,0.39,490.00,9646.00,10370,20230718,-4.34,5100,20230102,94.51,10370,-4.34,20230718,5100,94.51,20230102,10370,-4.34,20230718,5100,94.51,20230102,2.13,N,110990,100,18 억,,466800,N,N,0,N,00,N
20230721,140732,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9940,-160,5,-1.58,591589520,59931,57.32,10000,10000,9610,13130,7070,10100,9871.18,2.47,0,-17212,10500,10300,9960,9760,9420,10400,9860,19,3030,100,6860,10,1,18900000,1879,20.29,1.03,12,0.32,490.00,9646.00,10370,20230718,-4.15,5100,20230102,94.90,10370,-4.15,20230718,5100,94.90,20230102,10370,-4.15,20230718,5100,94.90,20230102,2.13,N,110990,100,18 억,,466800,N,N,0,N,00,N
20230721,130734,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9830,-270,5,-2.67,464834500,47134,45.08,10000,10000,9610,13130,7070,10100,9861.98,2.47,0,-17766,10500,10300,9960,9760,9420,10400,9860,19,3030,100,6860,10,1,18900000,1858,20.06,1.02,12,0.25,490.00,9646.00,10370,20230718,-5.21,5100,20230102,92.75,10370,-5.21,20230718,5100,92.75,20230102,10370,-5.21,20230718,5100,92.75,20230102,2.13,N,110990,100,18 억,,466800,N,N,0,N,00,N
20230721,120743,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9850,-250,5,-2.48,388647910,39384,37.67,10000,10000,9610,13130,7070,10100,9868.17,2.47,0,-12067,10500,10300,9960,9760,9420,10400,9860,19,3030,100,6860,10,1,18900000,1862,20.10,1.02,12,0.21,490.00,9646.00,10370,20230718,-5.01,5100,20230102,93.14,10370,-5.01,20230718,5100,93.14,20230102,10370,-5.01,20230718,5100,93.14,20230102,2.13,N,110990,100,18 억,,466800,N,N,0,N,00,N
20230721,110738,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9860,-240,5,-2.38,325792530,33010,31.57,10000,10000,9610,13130,7070,10100,9869.51,2.47,0,-6403,10500,10300,9960,9760,9420,10400,9860,19,3030,100,6860,10,1,18900000,1864,20.12,1.02,12,0.17,490.00,9646.00,10370,20230718,-4.92,5100,20230102,93.33,10370,-4.92,20230718,5100,93.33,20230102,10370,-4.92,20230718,5100,93.33,20230102,2.13,N,110990,100,18 억,,466800,N,N,0,N,00,N
20230721,100738,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9900,-200,5,-1.98,255912110,25913,24.78,10000,10000,9610,13130,7070,10100,9875.82,2.47,0,-3182,10500,10300,9960,9760,9420,10400,9860,19,3030,100,6860,10,1,18900000,1871,20.20,1.03,12,0.14,490.00,9646.00,10370,20230718,-4.53,5100,20230102,94.12,10370,-4.53,20230718,5100,94.12,20230102,10370,-4.53,20230718,5100,94.12,20230102,2.13,N,110990,100,18 억,,466800,N,N,0,N,00,N
20230721,090737,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9940,-160,5,-1.58,73582480,7476,7.15,10000,10000,9610,13130,7070,10100,9842.49,2.47,0,-2390,10500,10300,9960,9760,9420,10400,9860,19,3030,100,6860,10,1,18900000,1879,20.29,1.03,12,0.04,490.00,9646.00,10370,20230718,-4.15,5100,20230102,94.90,10370,-4.15,20230718,5100,94.90,20230102,10370,-4.15,20230718,5100,94.90,20230102,2.13,N,110990,100,18 억,,466800,N,N,0,N,00,N
20230720,160731,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10100,360,2,3.70,1032714930,104094,87.12,9740,10160,9620,12660,6820,9740,9920.81,2.52,0,-11319,10420,10080,9810,9470,9200,9945,9335,19,2920,100,6620,10,1,18900000,1909,20.61,1.05,12,0.55,490.00,9646.00,10370,20230718,-2.60,5100,20230102,98.04,10370,-2.60,20230718,5100,98.04,20230102,10370,-2.60,20230718,5100,98.04,20230102,2.11,N,110990,100,18 억,,476658,N,N,0,N,00,N
20230720,150731,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10000,260,2,2.67,893673550,90265,75.55,9740,10160,9620,12660,6820,9740,9900.55,2.52,0,-10313,10420,10080,9810,9470,9200,9945,9335,19,2920,100,6620,10,1,18900000,1890,20.41,1.04,12,0.48,490.00,9646.00,10370,20230718,-3.57,5100,20230102,96.08,10370,-3.57,20230718,5100,96.08,20230102,10370,-3.57,20230718,5100,96.08,20230102,2.11,N,110990,100,18 억,,476658,N,N,0,N,00,N
20230720,140729,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9940,200,2,2.05,437990290,44868,37.55,9740,9950,9620,12660,6820,9740,9761.75,2.52,0,-4402,10420,10080,9810,9470,9200,9945,9335,19,2920,100,6620,10,1,18900000,1879,20.29,1.03,12,0.24,490.00,9646.00,10370,20230718,-4.15,5100,20230102,94.90,10370,-4.15,20230718,5100,94.90,20230102,10370,-4.15,20230718,5100,94.90,20230102,2.11,N,110990,100,18 억,,476658,N,N,0,N,00,N
20230720,130729,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9740,0,3,0.00,348145970,35765,29.93,9740,9940,9620,12660,6820,9740,9734.26,2.52,0,-4349,10420,10080,9810,9470,9200,9945,9335,19,2920,100,6620,10,1,18900000,1841,19.88,1.01,12,0.19,490.00,9646.00,10370,20230718,-6.08,5100,20230102,90.98,10370,-6.08,20230718,5100,90.98,20230102,10370,-6.08,20230718,5100,90.98,20230102,2.11,N,110990,100,18 억,,476658,N,N,0,N,00,N
20230720,120735,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9790,50,2,0.51,309078170,31757,26.58,9740,9940,9620,12660,6820,9740,9732.60,2.52,0,-2469,10420,10080,9810,9470,9200,9945,9335,19,2920,100,6620,10,1,18900000,1850,19.98,1.01,12,0.17,490.00,9646.00,10370,20230718,-5.59,5100,20230102,91.96,10370,-5.59,20230718,5100,91.96,20230102,10370,-5.59,20230718,5100,91.96,20230102,2.11,N,110990,100,18 억,,476658,N,N,0,N,00,N
20230720,110734,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9940,200,2,2.05,253753040,26138,21.88,9740,9940,9620,12660,6820,9740,9708.20,2.52,0,-152,10420,10080,9810,9470,9200,9945,9335,19,2920,100,6620,10,1,18900000,1879,20.29,1.03,12,0.14,490.00,9646.00,10370,20230718,-4.15,5100,20230102,94.90,10370,-4.15,20230718,5100,94.90,20230102,10370,-4.15,20230718,5100,94.90,20230102,2.11,N,110990,100,18 억,,476658,N,N,0,N,00,N
20230720,100726,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9720,-20,5,-0.21,149003640,15382,12.87,9740,9800,9620,12660,6820,9740,9686.88,2.52,0,-1885,10420,10080,9810,9470,9200,9945,9335,19,2920,100,6620,10,1,18900000,1837,19.84,1.01,12,0.08,490.00,9646.00,10370,20230718,-6.27,5100,20230102,90.59,10370,-6.27,20230718,5100,90.59,20230102,10370,-6.27,20230718,5100,90.59,20230102,2.11,N,110990,100,18 억,,476658,N,N,0,N,00,N
20230720,090727,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9700,-40,5,-0.41,55116160,5685,4.76,9740,9740,9650,12660,6820,9740,9695.01,2.52,0,-493,10420,10080,9810,9470,9200,9945,9335,19,2920,100,6620,10,1,18900000,1833,19.80,1.01,12,0.03,490.00,9646.00,10370,20230718,-6.46,5100,20230102,90.20,10370,-6.46,20230718,5100,90.20,20230102,10370,-6.46,20230718,5100,90.20,20230102,2.11,N,110990,100,18 억,,476658,N,N,0,N,00,N
20230719,160740,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9740,-330,5,-3.28,1164649350,118982,63.29,10080,10150,9540,13090,7050,10070,9788.45,2.51,0,2606,10570,10320,10120,9870,9670,10220,9770,19,3020,100,6840,10,1,18900000,1841,19.88,1.01,12,0.63,490.00,9646.00,10370,20230718,-6.08,5100,20230102,90.98,10370,-6.08,20230718,5100,90.98,20230102,10370,-6.08,20230718,5100,90.98,20230102,1.97,N,110990,100,18 억,,474339,N,N,0,N,00,N
20230719,150740,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9720,-350,5,-3.48,1146270470,117094,62.28,10080,10150,9540,13090,7050,10070,9789.32,2.51,0,3451,10570,10320,10120,9870,9670,10220,9770,19,3020,100,6840,10,1,18900000,1837,19.84,1.01,12,0.62,490.00,9646.00,10370,20230718,-6.27,5100,20230102,90.59,10370,-6.27,20230718,5100,90.59,20230102,10370,-6.27,20230718,5100,90.59,20230102,1.97,N,110990,100,18 억,,474339,N,N,0,N,00,N
20230719,140742,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9720,-350,5,-3.48,1084906700,110754,58.91,10080,10150,9540,13090,7050,10070,9795.64,2.51,0,5318,10570,10320,10120,9870,9670,10220,9770,19,3020,100,6840,10,1,18900000,1837,19.84,1.01,12,0.59,490.00,9646.00,10370,20230718,-6.27,5100,20230102,90.59,10370,-6.27,20230718,5100,90.59,20230102,10370,-6.27,20230718,5100,90.59,20230102,1.97,N,110990,100,18 억,,474339,N,N,0,N,00,N
20230719,130733,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9690,-380,5,-3.77,834297820,84705,45.05,10080,10150,9570,13090,7050,10070,9849.45,2.51,0,4230,10570,10320,10120,9870,9670,10220,9770,19,3020,100,6840,10,1,18900000,1831,19.78,1.00,12,0.45,490.00,9646.00,10370,20230718,-6.56,5100,20230102,90.00,10370,-6.56,20230718,5100,90.00,20230102,10370,-6.56,20230718,5100,90.00,20230102,1.97,N,110990,100,18 억,,474339,N,N,0,N,00,N
20230719,120743,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9710,-360,5,-3.57,727055440,73653,39.18,10080,10150,9570,13090,7050,10070,9871.36,2.51,0,2151,10570,10320,10120,9870,9670,10220,9770,19,3020,100,6840,10,1,18900000,1835,19.82,1.01,12,0.39,490.00,9646.00,10370,20230718,-6.36,5100,20230102,90.39,10370,-6.36,20230718,5100,90.39,20230102,10370,-6.36,20230718,5100,90.39,20230102,1.97,N,110990,100,18 억,,474339,N,N,0,N,00,N
20230719,110741,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9770,-300,5,-2.98,592683740,59834,31.83,10080,10150,9770,13090,7050,10070,9905.47,2.51,0,-1293,10570,10320,10120,9870,9670,10220,9770,19,3020,100,6840,10,1,18900000,1847,19.94,1.01,12,0.32,490.00,9646.00,10370,20230718,-5.79,5100,20230102,91.57,10370,-5.79,20230718,5100,91.57,20230102,10370,-5.79,20230718,5100,91.57,20230102,1.97,N,110990,100,18 억,,474339,N,N,0,N,00,N
20230719,100735,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9900,-170,5,-1.69,399006260,40150,21.36,10080,10150,9790,13090,7050,10070,9937.89,2.51,0,74,10570,10320,10120,9870,9670,10220,9770,19,3020,100,6840,10,1,18900000,1871,20.20,1.03,12,0.21,490.00,9646.00,10370,20230718,-4.53,5100,20230102,94.12,10370,-4.53,20230718,5100,94.12,20230102,10370,-4.53,20230718,5100,94.12,20230102,1.97,N,110990,100,18 억,,474339,N,N,0,N,00,N
20230719,090736,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10000,-70,5,-0.70,73692650,7323,3.90,10080,10150,10000,13090,7050,10070,10063.18,2.51,0,-1076,10570,10320,10120,9870,9670,10220,9770,19,3020,100,6840,10,1,18900000,1890,20.41,1.04,12,0.04,490.00,9646.00,10370,20230718,-3.57,5100,20230102,96.08,10370,-3.57,20230718,5100,96.08,20230102,10370,-3.57,20230718,5100,96.08,20230102,1.97,N,110990,100,18 억,,474339,N,N,0,N,00,N
20230718,160735,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10070,-30,5,-0.30,1904891030,187487,84.73,10250,10370,9920,13130,7070,10100,10160.36,2.62,0,-20088,10633,10366,9863,9596,9093,10500,9730,19,3030,100,6860,10,1,18900000,1903,20.55,1.04,12,0.99,490.00,9646.00,10370,20230718,-2.89,5100,20230102,97.45,10370,-2.89,20230718,5100,97.45,20230102,10370,-2.89,20230718,5100,97.45,20230102,1.83,N,110990,100,18 억,,494604,N,N,0,N,00,N
20230718,150733,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10100,0,3,0.00,1768558840,173911,78.60,10250,10370,9920,13130,7070,10100,10169.33,2.62,0,-20277,10633,10366,9863,9596,9093,10500,9730,19,3030,100,6860,10,1,18900000,1909,20.61,1.05,12,0.92,490.00,9646.00,10370,20230718,-2.60,5100,20230102,98.04,10370,-2.60,20230718,5100,98.04,20230102,10370,-2.60,20230718,5100,98.04,20230102,1.83,N,110990,100,18 억,,494604,N,N,0,N,00,N
20230718,140730,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10160,60,2,0.59,1672047910,164368,74.28,10250,10370,9920,13130,7070,10100,10172.59,2.62,0,-17337,10633,10366,9863,9596,9093,10500,9730,19,3030,100,6860,10,1,18900000,1920,20.73,1.05,12,0.87,490.00,9646.00,10370,20230718,-2.03,5100,20230102,99.22,10370,-2.03,20230718,5100,99.22,20230102,10370,-2.03,20230718,5100,99.22,20230102,1.83,N,110990,100,18 억,,494604,N,N,0,N,00,N
20230718,130731,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10240,140,2,1.39,1506158860,148010,66.89,10250,10370,9920,13130,7070,10100,10176.06,2.62,0,-16760,10633,10366,9863,9596,9093,10500,9730,19,3030,100,6860,10,1,18900000,1935,20.90,1.06,12,0.78,490.00,9646.00,10370,20230718,-1.25,5100,20230102,100.78,10370,-1.25,20230718,5100,100.78,20230102,10370,-1.25,20230718,5100,100.78,20230102,1.83,N,110990,100,18 억,,494604,N,N,0,N,00,N
20230718,120738,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10210,110,2,1.09,1373113980,135013,61.02,10250,10370,9920,13130,7070,10100,10170.24,2.62,0,-11118,10633,10366,9863,9596,9093,10500,9730,19,3030,100,6860,10,1,18900000,1930,20.84,1.06,12,0.71,490.00,9646.00,10370,20230718,-1.54,5100,20230102,100.20,10370,-1.54,20230718,5100,100.20,20230102,10370,-1.54,20230718,5100,100.20,20230102,1.83,N,110990,100,18 억,,494604,N,N,0,N,00,N
20230718,110737,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10250,150,2,1.49,1012461750,99904,45.15,10250,10300,9920,13130,7070,10100,10134.35,2.62,0,-16325,10633,10366,9863,9596,9093,10500,9730,19,3030,100,6860,10,1,18900000,1937,20.92,1.06,12,0.53,490.00,9646.00,10300,20230718,-0.49,5100,20230102,100.98,10300,-0.49,20230718,5100,100.98,20230102,10300,-0.49,20230718,5100,100.98,20230102,1.83,N,110990,100,18 억,,494604,N,N,0,N,00,N
20230718,100730,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,10090,-10,5,-0.10,672384320,66518,30.06,10250,10290,9920,13130,7070,10100,10108.31,2.62,0,-26690,10633,10366,9863,9596,9093,10500,9730,19,3030,100,6860,10,1,18900000,1907,20.59,1.05,12,0.35,490.00,9646.00,10290,20230718,-1.94,5100,20230102,97.84,10290,-1.94,20230718,5100,97.84,20230102,10290,-1.94,20230718,5100,97.84,20230102,1.83,N,110990,100,18 억,,494604,N,N,0,N,00,N
20230718,090729,55,60.00,KOSDAQ,신고가,IT부품,N,N,N,Y,60,N,9950,-150,5,-1.49,132180760,13181,5.96,10250,10250,9920,13130,7070,10100,10028.13,2.62,0,-5814,10633,10366,9863,9596,9093,10500,9730,19,3030,100,6860,10,1,18900000,1881,20.31,1.03,12,0.07,490.00,9646.00,10250,20230623,-2.93,5100,20230102,95.10,10250,0.00,20230623,5100,95.10,20230102,10250,-2.93,20230623,5100,95.10,20230102,1.83,N,110990,100,18 억,,494604,N,N,0,N,00,N
20230717,160731,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10100,600,2,6.32,2179261090,219989,154.26,9600,10130,9360,12350,6650,9500,9905.97,2.61,0,7138,9806,9652,9346,9192,8886,9730,9270,19,2850,100,6460,10,1,18900000,1909,20.61,1.05,12,1.16,490.00,9646.00,10250,20230623,-1.46,5100,20230102,98.04,10250,-1.46,20230623,5100,98.04,20230102,10250,-1.46,20230623,5100,98.04,20230102,1.85,N,110990,100,18 억,,493094,N,N,0,N,00,N
20230717,150727,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9980,480,2,5.05,2050425890,207189,145.28,9600,10130,9360,12350,6650,9500,9896.40,2.61,0,8548,9806,9652,9346,9192,8886,9730,9270,19,2850,100,6460,10,1,18900000,1886,20.37,1.03,12,1.10,490.00,9646.00,10250,20230623,-2.63,5100,20230102,95.69,10250,-2.63,20230623,5100,95.69,20230102,10250,-2.63,20230623,5100,95.69,20230102,1.85,N,110990,100,18 억,,493094,N,N,0,N,00,N
20230717,140730,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,10030,530,2,5.58,1655160600,167630,117.54,9600,10130,9360,12350,6650,9500,9873.89,2.61,0,18373,9806,9652,9346,9192,8886,9730,9270,19,2850,100,6460,10,1,18900000,1896,20.47,1.04,12,0.89,490.00,9646.00,10250,20230623,-2.15,5100,20230102,96.67,10250,-2.15,20230623,5100,96.67,20230102,10250,-2.15,20230623,5100,96.67,20230102,1.85,N,110990,100,18 억,,493094,N,N,0,N,00,N
20230717,130724,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9990,490,2,5.16,1106465790,113074,79.29,9600,9990,9360,12350,6650,9500,9785.32,2.61,0,17096,9806,9652,9346,9192,8886,9730,9270,19,2850,100,6460,10,1,18900000,1888,20.39,1.04,12,0.60,490.00,9646.00,10250,20230623,-2.54,5100,20230102,95.88,10250,-2.54,20230623,5100,95.88,20230102,10250,-2.54,20230623,5100,95.88,20230102,1.85,N,110990,100,18 억,,493094,N,N,0,N,00,N
20230717,120733,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9890,390,2,4.11,889014780,91177,63.93,9600,9950,9360,12350,6650,9500,9750.43,2.61,0,9634,9806,9652,9346,9192,8886,9730,9270,19,2850,100,6460,10,1,18900000,1869,20.18,1.03,12,0.48,490.00,9646.00,10250,20230623,-3.51,5100,20230102,93.92,10250,-3.51,20230623,5100,93.92,20230102,10250,-3.51,20230623,5100,93.92,20230102,1.85,N,110990,100,18 억,,493094,N,N,0,N,00,N
20230717,110724,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9840,340,2,3.58,605758960,62551,43.86,9600,9880,9360,12350,6650,9500,9684.24,2.61,0,7687,9806,9652,9346,9192,8886,9730,9270,19,2850,100,6460,10,1,18900000,1860,20.08,1.02,12,0.33,490.00,9646.00,10250,20230623,-4.00,5100,20230102,92.94,10250,-4.00,20230623,5100,92.94,20230102,10250,-4.00,20230623,5100,92.94,20230102,1.85,N,110990,100,18 억,,493094,N,N,0,N,00,N
20230717,100724,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9770,270,2,2.84,406067400,42232,29.61,9600,9790,9360,12350,6650,9500,9615.16,2.61,0,7807,9806,9652,9346,9192,8886,9730,9270,19,2850,100,6460,10,1,18900000,1847,19.94,1.01,12,0.22,490.00,9646.00,10250,20230623,-4.68,5100,20230102,91.57,10250,-4.68,20230623,5100,91.57,20230102,10250,-4.68,20230623,5100,91.57,20230102,1.85,N,110990,100,18 억,,493094,N,N,0,N,00,N
20230717,090724,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9400,-100,5,-1.05,35638060,3759,2.64,9600,9600,9400,12350,6650,9500,9480.73,2.61,0,-1373,9806,9652,9346,9192,8886,9730,9270,19,2850,100,6460,10,1,18900000,1777,19.18,0.97,12,0.02,490.00,9646.00,10250,20230623,-8.29,5100,20230102,84.31,10250,-8.29,20230623,5100,84.31,20230102,10250,-8.29,20230623,5100,84.31,20230102,1.85,N,110990,100,18 억,,493094,N,N,0,N,00,N
20230714,160724,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9500,450,2,4.97,1315572210,141361,335.41,9130,9500,9040,11760,6340,9050,9306.30,2.71,0,-16137,9216,9132,8996,8912,8776,9175,8955,19,2710,100,6150,10,1,18900000,1796,19.39,0.98,12,0.75,490.00,9646.00,10250,20230623,-7.32,5100,20230102,86.27,10250,-7.32,20230623,5100,86.27,20230102,10250,-7.32,20230623,5100,86.27,20230102,1.86,N,110990,100,18 억,,512054,N,N,0,N,00,N
20230714,150727,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9390,340,2,3.76,1023504430,110508,262.20,9130,9480,9040,11760,6340,9050,9261.81,2.71,0,-12683,9216,9132,8996,8912,8776,9175,8955,19,2710,100,6150,10,1,18900000,1775,19.16,0.97,12,0.58,490.00,9646.00,10250,20230623,-8.39,5100,20230102,84.12,10250,-8.39,20230623,5100,84.12,20230102,10250,-8.39,20230623,5100,84.12,20230102,1.86,N,110990,100,18 억,,512054,N,N,0,N,00,N
20230714,140731,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9230,180,2,1.99,875953620,94640,224.55,9130,9480,9040,11760,6340,9050,9255.64,2.71,0,-10721,9216,9132,8996,8912,8776,9175,8955,19,2710,100,6150,10,1,18900000,1744,18.84,0.96,12,0.50,490.00,9646.00,10250,20230623,-9.95,5100,20230102,80.98,10250,-9.95,20230623,5100,80.98,20230102,10250,-9.95,20230623,5100,80.98,20230102,1.86,N,110990,100,18 억,,512054,N,N,0,N,00,N
20230714,130720,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9270,220,2,2.43,825482000,89196,211.64,9130,9480,9040,11760,6340,9050,9254.70,2.71,0,-7531,9216,9132,8996,8912,8776,9175,8955,19,2710,100,6150,10,1,18900000,1752,18.92,0.96,12,0.47,490.00,9646.00,10250,20230623,-9.56,5100,20230102,81.76,10250,-9.56,20230623,5100,81.76,20230102,10250,-9.56,20230623,5100,81.76,20230102,1.86,N,110990,100,18 억,,512054,N,N,0,N,00,N
20230714,120722,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9290,240,2,2.65,778490760,84148,199.66,9130,9480,9040,11760,6340,9050,9251.45,2.71,0,-5858,9216,9132,8996,8912,8776,9175,8955,19,2710,100,6150,10,1,18900000,1756,18.96,0.96,12,0.45,490.00,9646.00,10250,20230623,-9.37,5100,20230102,82.16,10250,-9.37,20230623,5100,82.16,20230102,10250,-9.37,20230623,5100,82.16,20230102,1.86,N,110990,100,18 억,,512054,N,N,0,N,00,N
20230714,110728,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9290,240,2,2.65,530967160,57707,136.92,9130,9350,9040,11760,6340,9050,9201.09,2.71,0,-80,9216,9132,8996,8912,8776,9175,8955,19,2710,100,6150,10,1,18900000,1756,18.96,0.96,12,0.31,490.00,9646.00,10250,20230623,-9.37,5100,20230102,82.16,10250,-9.37,20230623,5100,82.16,20230102,10250,-9.37,20230623,5100,82.16,20230102,1.86,N,110990,100,18 억,,512054,N,N,0,N,00,N
20230714,100730,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9100,50,2,0.55,301075840,32785,77.79,9130,9340,9040,11760,6340,9050,9183.34,2.71,0,2585,9216,9132,8996,8912,8776,9175,8955,19,2710,100,6150,10,1,18900000,1720,18.57,0.94,12,0.17,490.00,9646.00,10250,20230623,-11.22,5100,20230102,78.43,10250,-11.22,20230623,5100,78.43,20230102,10250,-11.22,20230623,5100,78.43,20230102,1.86,N,110990,100,18 억,,512054,N,N,0,N,00,N
20230714,090726,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9120,70,2,0.77,34545500,3804,9.03,9130,9150,9040,11760,6340,9050,9081.36,2.71,0,49,9216,9132,8996,8912,8776,9175,8955,19,2710,100,6150,10,1,18900000,1724,18.61,0.95,12,0.02,490.00,9646.00,10250,20230623,-11.02,5100,20230102,78.82,10250,-11.02,20230623,5100,78.82,20230102,10250,-11.02,20230623,5100,78.82,20230102,1.86,N,110990,100,18 억,,512054,N,N,0,N,00,N
20230713,160723,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9050,70,2,0.78,374609680,41735,129.50,9040,9080,8860,11670,6290,8980,8975.91,2.73,0,-3478,9306,9142,8956,8792,8606,9050,8700,19,2690,100,6100,10,1,18900000,1710,18.47,0.94,12,0.22,490.00,9646.00,10250,20230623,-11.71,5100,20230102,77.45,10250,-11.71,20230623,5100,77.45,20230102,10250,-11.71,20230623,5100,77.45,20230102,1.87,N,110990,100,18 억,,515686,N,N,0,N,00,N
20230713,150718,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9030,50,2,0.56,337014970,37582,116.61,9040,9070,8860,11670,6290,8980,8967.46,2.73,0,-2459,9306,9142,8956,8792,8606,9050,8700,19,2690,100,6100,10,1,18900000,1707,18.43,0.94,12,0.20,490.00,9646.00,10250,20230623,-11.90,5100,20230102,77.06,10250,-11.90,20230623,5100,77.06,20230102,10250,-11.90,20230623,5100,77.06,20230102,1.87,N,110990,100,18 억,,515686,N,N,0,N,00,N
20230713,140717,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9040,60,2,0.67,295958760,33023,102.47,9040,9070,8860,11670,6290,8980,8962.20,2.73,0,-2153,9306,9142,8956,8792,8606,9050,8700,19,2690,100,6100,10,1,18900000,1709,18.45,0.94,12,0.17,490.00,9646.00,10250,20230623,-11.80,5100,20230102,77.25,10250,-11.80,20230623,5100,77.25,20230102,10250,-11.80,20230623,5100,77.25,20230102,1.87,N,110990,100,18 억,,515686,N,N,0,N,00,N
20230713,130721,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8990,10,2,0.11,234712650,26233,81.40,9040,9040,8860,11670,6290,8980,8947.23,2.73,0,-4724,9306,9142,8956,8792,8606,9050,8700,19,2690,100,6100,10,1,18900000,1699,18.35,0.93,12,0.14,490.00,9646.00,10250,20230623,-12.29,5100,20230102,76.27,10250,-12.29,20230623,5100,76.27,20230102,10250,-12.29,20230623,5100,76.27,20230102,1.87,N,110990,100,18 억,,515686,N,N,0,N,00,N
20230713,120716,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8970,-10,5,-0.11,155953400,17414,54.03,9040,9040,8860,11670,6290,8980,8955.63,2.73,0,-5346,9306,9142,8956,8792,8606,9050,8700,19,2690,100,6100,10,1,18900000,1695,18.31,0.93,12,0.09,490.00,9646.00,10250,20230623,-12.49,5100,20230102,75.88,10250,-12.49,20230623,5100,75.88,20230102,10250,-12.49,20230623,5100,75.88,20230102,1.87,N,110990,100,18 억,,515686,N,N,0,N,00,N
20230713,110721,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8950,-30,5,-0.33,129859810,14500,44.99,9040,9040,8860,11670,6290,8980,8955.85,2.73,0,-4837,9306,9142,8956,8792,8606,9050,8700,19,2690,100,6100,10,1,18900000,1692,18.27,0.93,12,0.08,490.00,9646.00,10250,20230623,-12.68,5100,20230102,75.49,10250,-12.68,20230623,5100,75.49,20230102,10250,-12.68,20230623,5100,75.49,20230102,1.87,N,110990,100,18 억,,515686,N,N,0,N,00,N
20230713,100717,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8970,-10,5,-0.11,100454630,11211,34.79,9040,9040,8860,11670,6290,8980,8960.36,2.73,0,-4820,9306,9142,8956,8792,8606,9050,8700,19,2690,100,6100,10,1,18900000,1695,18.31,0.93,12,0.06,490.00,9646.00,10250,20230623,-12.49,5100,20230102,75.88,10250,-12.49,20230623,5100,75.88,20230102,10250,-12.49,20230623,5100,75.88,20230102,1.87,N,110990,100,18 억,,515686,N,N,0,N,00,N
20230713,090700,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8940,-40,5,-0.45,24309920,2721,8.44,9040,9040,8860,11670,6290,8980,8934.19,2.73,0,-1337,9306,9142,8956,8792,8606,9050,8700,19,2690,100,6100,10,1,18900000,1690,18.24,0.93,12,0.01,490.00,9646.00,10250,20230623,-12.78,5100,20230102,75.29,10250,-12.78,20230623,5100,75.29,20230102,10250,-12.78,20230623,5100,75.29,20230102,1.87,N,110990,100,18 억,,515686,N,N,0,N,00,N
20230712,160715,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8980,-10,5,-0.11,287685360,32228,98.59,9000,9120,8770,11680,6300,8990,8926.57,2.79,0,-10806,9230,9110,8870,8750,8510,9170,8810,19,2690,100,6110,10,1,18900000,1697,18.33,0.93,12,0.17,490.00,9646.00,10250,20230623,-12.39,5100,20230102,76.08,10250,-12.39,20230623,5100,76.08,20230102,10250,-12.39,20230623,5100,76.08,20230102,1.88,N,110990,100,18 억,,526490,N,N,0,N,00,N
20230712,150711,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8990,0,3,0.00,273663300,30668,93.81,9000,9120,8770,11680,6300,8990,8923.42,2.79,0,-9475,9230,9110,8870,8750,8510,9170,8810,19,2690,100,6110,10,1,18900000,1699,18.35,0.93,12,0.16,490.00,9646.00,10250,20230623,-12.29,5100,20230102,76.27,10250,-12.29,20230623,5100,76.27,20230102,10250,-12.29,20230623,5100,76.27,20230102,1.88,N,110990,100,18 억,,526490,N,N,0,N,00,N
20230712,140708,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8960,-30,5,-0.33,255038330,28591,87.46,9000,9120,8770,11680,6300,8990,8920.23,2.79,0,-8403,9230,9110,8870,8750,8510,9170,8810,19,2690,100,6110,10,1,18900000,1693,18.29,0.93,12,0.15,490.00,9646.00,10250,20230623,-12.59,5100,20230102,75.69,10250,-12.59,20230623,5100,75.69,20230102,10250,-12.59,20230623,5100,75.69,20230102,1.88,N,110990,100,18 억,,526490,N,N,0,N,00,N
20230712,130711,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8960,-30,5,-0.33,238423530,26728,81.76,9000,9120,8770,11680,6300,8990,8920.37,2.79,0,-7854,9230,9110,8870,8750,8510,9170,8810,19,2690,100,6110,10,1,18900000,1693,18.29,0.93,12,0.14,490.00,9646.00,10250,20230623,-12.59,5100,20230102,75.69,10250,-12.59,20230623,5100,75.69,20230102,10250,-12.59,20230623,5100,75.69,20230102,1.88,N,110990,100,18 억,,526490,N,N,0,N,00,N
20230712,120713,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8980,-10,5,-0.11,215294770,24143,73.85,9000,9120,8770,11680,6300,8990,8917.48,2.79,0,-6574,9230,9110,8870,8750,8510,9170,8810,19,2690,100,6110,10,1,18900000,1697,18.33,0.93,12,0.13,490.00,9646.00,10250,20230623,-12.39,5100,20230102,76.08,10250,-12.39,20230623,5100,76.08,20230102,10250,-12.39,20230623,5100,76.08,20230102,1.88,N,110990,100,18 억,,526490,N,N,0,N,00,N
20230712,110712,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8950,-40,5,-0.44,198184500,22237,68.02,9000,9120,8770,11680,6300,8990,8912.38,2.79,0,-5572,9230,9110,8870,8750,8510,9170,8810,19,2690,100,6110,10,1,18900000,1692,18.27,0.93,12,0.12,490.00,9646.00,10250,20230623,-12.68,5100,20230102,75.49,10250,-12.68,20230623,5100,75.49,20230102,10250,-12.68,20230623,5100,75.49,20230102,1.88,N,110990,100,18 억,,526490,N,N,0,N,00,N
20230712,100713,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8970,-20,5,-0.22,158963670,17878,54.69,9000,9000,8770,11680,6300,8990,8891.58,2.79,0,-5151,9230,9110,8870,8750,8510,9170,8810,19,2690,100,6110,10,1,18900000,1695,18.31,0.93,12,0.09,490.00,9646.00,10250,20230623,-12.49,5100,20230102,75.88,10250,-12.49,20230623,5100,75.88,20230102,10250,-12.49,20230623,5100,75.88,20230102,1.88,N,110990,100,18 억,,526490,N,N,0,N,00,N
20230712,090714,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8850,-140,5,-1.56,40549120,4551,13.92,9000,9000,8840,11680,6300,8990,8909.94,2.79,0,-2844,9230,9110,8870,8750,8510,9170,8810,19,2690,100,6110,10,1,18900000,1673,18.06,0.92,12,0.02,490.00,9646.00,10250,20230623,-13.66,5100,20230102,73.53,10250,-13.66,20230623,5100,73.53,20230102,10250,-13.66,20230623,5100,73.53,20230102,1.88,N,110990,100,18 억,,526490,N,N,0,N,00,N
20230711,160703,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8990,370,2,4.29,288888890,32668,92.60,8670,8990,8630,11200,6040,8620,8843.18,2.82,0,-7023,8940,8780,8580,8420,8220,8860,8500,19,2580,100,5860,10,1,18900000,1699,18.35,0.93,12,0.17,490.00,9646.00,10250,20230623,-12.29,5100,20230102,76.27,10250,-12.29,20230623,5100,76.27,20230102,10250,-12.29,20230623,5100,76.27,20230102,1.95,N,110990,100,18 억,,532622,N,N,0,N,00,N
20230711,150702,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8940,320,2,3.71,279170540,31585,89.53,8670,8970,8630,11200,6040,8620,8838.71,2.82,0,-6754,8940,8780,8580,8420,8220,8860,8500,19,2580,100,5860,10,1,18900000,1690,18.24,0.93,12,0.17,490.00,9646.00,10250,20230623,-12.78,5100,20230102,75.29,10250,-12.78,20230623,5100,75.29,20230102,10250,-12.78,20230623,5100,75.29,20230102,1.95,N,110990,100,18 억,,532622,N,N,0,N,00,N
20230711,140657,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8930,310,2,3.60,250213650,28351,80.36,8670,8970,8630,11200,6040,8620,8825.57,2.82,0,-6615,8940,8780,8580,8420,8220,8860,8500,19,2580,100,5860,10,1,18900000,1688,18.22,0.93,12,0.15,490.00,9646.00,10250,20230623,-12.88,5100,20230102,75.10,10250,-12.88,20230623,5100,75.10,20230102,10250,-12.88,20230623,5100,75.10,20230102,1.95,N,110990,100,18 억,,532622,N,N,0,N,00,N
20230711,130649,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8950,330,2,3.83,200462610,22776,64.56,8670,8950,8630,11200,6040,8620,8801.48,2.82,0,-5732,8940,8780,8580,8420,8220,8860,8500,19,2580,100,5860,10,1,18900000,1692,18.27,0.93,12,0.12,490.00,9646.00,10250,20230623,-12.68,5100,20230102,75.49,10250,-12.68,20230623,5100,75.49,20230102,10250,-12.68,20230623,5100,75.49,20230102,1.95,N,110990,100,18 억,,532622,N,N,0,N,00,N
20230711,120706,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8860,240,2,2.78,168073420,19137,54.24,8670,8920,8630,11200,6040,8620,8782.64,2.82,0,-4704,8940,8780,8580,8420,8220,8860,8500,19,2580,100,5860,10,1,18900000,1675,18.08,0.92,12,0.10,490.00,9646.00,10250,20230623,-13.56,5100,20230102,73.73,10250,-13.56,20230623,5100,73.73,20230102,10250,-13.56,20230623,5100,73.73,20230102,1.95,N,110990,100,18 억,,532622,N,N,0,N,00,N
20230711,110708,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8850,230,2,2.67,133384980,15228,43.16,8670,8920,8630,11200,6040,8620,8759.19,2.82,0,-3050,8940,8780,8580,8420,8220,8860,8500,19,2580,100,5860,10,1,18900000,1673,18.06,0.92,12,0.08,490.00,9646.00,10250,20230623,-13.66,5100,20230102,73.53,10250,-13.66,20230623,5100,73.53,20230102,10250,-13.66,20230623,5100,73.53,20230102,1.95,N,110990,100,18 억,,532622,N,N,0,N,00,N
20230711,100706,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8800,180,2,2.09,65331160,7495,21.24,8670,8800,8630,11200,6040,8620,8716.63,2.82,0,-386,8940,8780,8580,8420,8220,8860,8500,19,2580,100,5860,10,1,18900000,1663,17.96,0.91,12,0.04,490.00,9646.00,10250,20230623,-14.15,5100,20230102,72.55,10250,-14.15,20230623,5100,72.55,20230102,10250,-14.15,20230623,5100,72.55,20230102,1.95,N,110990,100,18 억,,532622,N,N,0,N,00,N
20230711,090705,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8640,20,2,0.23,2450980,283,0.80,8670,8670,8640,11200,6040,8620,8660.71,2.82,0,-161,8940,8780,8580,8420,8220,8860,8500,19,2580,100,5860,10,1,18900000,1633,17.63,0.90,12,0.00,490.00,9646.00,10250,20230623,-15.71,5100,20230102,69.41,10250,-15.71,20230623,5100,69.41,20230102,10250,-15.71,20230623,5100,69.41,20230102,1.95,N,110990,100,18 억,,532622,N,N,0,N,00,N
20230710,160700,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8620,80,2,0.94,302110590,35280,31.99,8540,8740,8380,11100,5980,8540,8563.22,2.78,0,7770,9200,8870,8600,8270,8000,8735,8135,19,2560,100,5800,10,1,18900000,1629,17.59,0.89,12,0.19,490.00,9646.00,10250,20230623,-15.90,5100,20230102,69.02,10250,-15.90,20230623,5100,69.02,20230102,10250,-15.90,20230623,5100,69.02,20230102,2.03,N,110990,100,18 억,,525049,N,N,0,N,00,N
20230710,150701,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8540,0,3,0.00,297795270,34778,31.53,8540,8740,8380,11100,5980,8540,8562.75,2.78,0,7790,9200,8870,8600,8270,8000,8735,8135,19,2560,100,5800,10,1,18900000,1614,17.43,0.89,12,0.18,490.00,9646.00,10250,20230623,-16.68,5100,20230102,67.45,10250,-16.68,20230623,5100,67.45,20230102,10250,-16.68,20230623,5100,67.45,20230102,2.03,N,110990,100,18 억,,525049,N,N,0,N,00,N
20230710,140654,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8550,10,2,0.12,264414730,30871,27.99,8540,8740,8380,11100,5980,8540,8565.15,2.78,0,8307,9200,8870,8600,8270,8000,8735,8135,19,2560,100,5800,10,1,18900000,1616,17.45,0.89,12,0.16,490.00,9646.00,10250,20230623,-16.59,5100,20230102,67.65,10250,-16.59,20230623,5100,67.65,20230102,10250,-16.59,20230623,5100,67.65,20230102,2.03,N,110990,100,18 억,,525049,N,N,0,N,00,N
20230710,130647,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8550,10,2,0.12,241016000,28147,25.52,8540,8740,8380,11100,5980,8540,8562.76,2.78,0,7923,9200,8870,8600,8270,8000,8735,8135,19,2560,100,5800,10,1,18900000,1616,17.45,0.89,12,0.15,490.00,9646.00,10250,20230623,-16.59,5100,20230102,67.65,10250,-16.59,20230623,5100,67.65,20230102,10250,-16.59,20230623,5100,67.65,20230102,2.03,N,110990,100,18 억,,525049,N,N,0,N,00,N
20230710,120702,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8630,90,2,1.05,214113370,25012,22.68,8540,8740,8380,11100,5980,8540,8560.43,2.78,0,7646,9200,8870,8600,8270,8000,8735,8135,19,2560,100,5800,10,1,18900000,1631,17.61,0.89,12,0.13,490.00,9646.00,10250,20230623,-15.80,5100,20230102,69.22,10250,-15.80,20230623,5100,69.22,20230102,10250,-15.80,20230623,5100,69.22,20230102,2.03,N,110990,100,18 억,,525049,N,N,0,N,00,N
20230710,110701,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8630,90,2,1.05,192128370,22465,20.37,8540,8740,8380,11100,5980,8540,8552.34,2.78,0,7455,9200,8870,8600,8270,8000,8735,8135,19,2560,100,5800,10,1,18900000,1631,17.61,0.89,12,0.12,490.00,9646.00,10250,20230623,-15.80,5100,20230102,69.22,10250,-15.80,20230623,5100,69.22,20230102,10250,-15.80,20230623,5100,69.22,20230102,2.03,N,110990,100,18 억,,525049,N,N,0,N,00,N
20230710,100702,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8590,50,2,0.59,144167230,16917,15.34,8540,8640,8380,11100,5980,8540,8522.03,2.78,0,6274,9200,8870,8600,8270,8000,8735,8135,19,2560,100,5800,10,1,18900000,1624,17.53,0.89,12,0.09,490.00,9646.00,10250,20230623,-16.20,5100,20230102,68.43,10250,-16.20,20230623,5100,68.43,20230102,10250,-16.20,20230623,5100,68.43,20230102,2.03,N,110990,100,18 억,,525049,N,N,0,N,00,N
20230710,090656,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8500,-40,5,-0.47,11126240,1308,1.19,8540,8590,8410,11100,5980,8540,8506.30,2.78,0,-645,9200,8870,8600,8270,8000,8735,8135,19,2560,100,5800,10,1,18900000,1607,17.35,0.88,12,0.01,490.00,9646.00,10250,20230623,-17.07,5100,20230102,66.67,10250,-17.07,20230623,5100,66.67,20230102,10250,-17.07,20230623,5100,66.67,20230102,2.03,N,110990,100,18 억,,525049,N,N,0,N,00,N
20230707,160653,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8540,-210,5,-2.40,937442800,110262,157.49,8710,8930,8330,11370,6130,8750,8501.68,2.59,0,35530,9303,9026,8853,8576,8403,8940,8490,19,2620,100,5950,10,1,18900000,1614,17.43,0.89,12,0.58,490.00,9646.00,10250,20230623,-16.68,5100,20230102,67.45,10250,-16.68,20230623,5100,67.45,20230102,10250,-16.68,20230623,5100,67.45,20230102,2.14,N,110990,100,18 억,,489515,N,N,0,N,00,N
20230707,150653,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8500,-250,5,-2.86,909251330,106961,152.78,8710,8930,8330,11370,6130,8750,8500.77,2.59,0,35563,9303,9026,8853,8576,8403,8940,8490,19,2620,100,5950,10,1,18900000,1607,17.35,0.88,12,0.57,490.00,9646.00,10250,20230623,-17.07,5100,20230102,66.67,10250,-17.07,20230623,5100,66.67,20230102,10250,-17.07,20230623,5100,66.67,20230102,2.14,N,110990,100,18 억,,489515,N,N,0,N,00,N
20230707,140707,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8400,-350,5,-4.00,774391740,90998,129.98,8710,8930,8400,11370,6130,8750,8509.99,2.59,0,28478,9303,9026,8853,8576,8403,8940,8490,19,2620,100,5950,10,1,18900000,1588,17.14,0.87,12,0.48,490.00,9646.00,10250,20230623,-18.05,5100,20230102,64.71,10250,-18.05,20230623,5100,64.71,20230102,10250,-18.05,20230623,5100,64.71,20230102,2.14,N,110990,100,18 억,,489515,N,N,0,N,00,N
20230707,130659,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8490,-260,5,-2.97,478564640,55869,79.80,8710,8930,8450,11370,6130,8750,8565.84,2.59,0,25804,9303,9026,8853,8576,8403,8940,8490,19,2620,100,5950,10,1,18900000,1605,17.33,0.88,12,0.30,490.00,9646.00,10250,20230623,-17.17,5100,20230102,66.47,10250,-17.17,20230623,5100,66.47,20230102,10250,-17.17,20230623,5100,66.47,20230102,2.14,N,110990,100,18 억,,489515,N,N,0,N,00,N
20230707,120701,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8540,-210,5,-2.40,409493540,47734,68.18,8710,8930,8460,11370,6130,8750,8578.66,2.59,0,25050,9303,9026,8853,8576,8403,8940,8490,19,2620,100,5950,10,1,18900000,1614,17.43,0.89,12,0.25,490.00,9646.00,10250,20230623,-16.68,5100,20230102,67.45,10250,-16.68,20230623,5100,67.45,20230102,10250,-16.68,20230623,5100,67.45,20230102,2.14,N,110990,100,18 억,,489515,N,N,0,N,00,N
20230707,110703,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8530,-220,5,-2.51,272457740,31669,45.23,8710,8930,8480,11370,6130,8750,8603.29,2.59,0,14731,9303,9026,8853,8576,8403,8940,8490,19,2620,100,5950,10,1,18900000,1612,17.41,0.88,12,0.17,490.00,9646.00,10250,20230623,-16.78,5100,20230102,67.25,10250,-16.78,20230623,5100,67.25,20230102,10250,-16.78,20230623,5100,67.25,20230102,2.14,N,110990,100,18 억,,489515,N,N,0,N,00,N
20230707,100654,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8610,-140,5,-1.60,89063600,10270,14.67,8710,8930,8570,11370,6130,8750,8672.21,2.59,0,3189,9303,9026,8853,8576,8403,8940,8490,19,2620,100,5950,10,1,18900000,1627,17.57,0.89,12,0.05,490.00,9646.00,10250,20230623,-16.00,5100,20230102,68.82,10250,-16.00,20230623,5100,68.82,20230102,10250,-16.00,20230623,5100,68.82,20230102,2.14,N,110990,100,18 억,,489515,N,N,0,N,00,N
20230707,090655,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8780,30,2,0.34,13390930,1531,2.19,8710,8930,8660,11370,6130,8750,8746.53,2.59,0,535,9303,9026,8853,8576,8403,8940,8490,19,2620,100,5950,10,1,18900000,1659,17.92,0.91,12,0.01,490.00,9646.00,10250,20230623,-14.34,5100,20230102,72.16,10250,-14.34,20230623,5100,72.16,20230102,10250,-14.34,20230623,5100,72.16,20230102,2.14,N,110990,100,18 억,,489515,N,N,0,N,00,N
20230706,160654,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8750,-300,5,-3.31,617587420,69507,70.20,9060,9130,8680,11760,6340,9050,8885.72,2.51,0,14765,9516,9282,9126,8892,8736,9205,8815,19,2710,100,6150,10,1,18900000,1654,17.86,0.91,12,0.37,490.00,9646.00,10250,20230623,-14.63,5100,20230102,71.57,10250,-14.63,20230623,5100,71.57,20230102,10250,-14.63,20230623,5100,71.57,20230102,2.16,N,110990,100,18 억,,474751,N,N,0,N,00,N
20230706,150655,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8730,-320,5,-3.54,599097890,67390,68.07,9060,9130,8680,11760,6340,9050,8890.01,2.51,0,14106,9516,9282,9126,8892,8736,9205,8815,19,2710,100,6150,10,1,18900000,1650,17.82,0.91,12,0.36,490.00,9646.00,10250,20230623,-14.83,5100,20230102,71.18,10250,-14.83,20230623,5100,71.18,20230102,10250,-14.83,20230623,5100,71.18,20230102,2.16,N,110990,100,18 억,,474751,N,N,0,N,00,N
20230706,140656,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8790,-260,5,-2.87,497761680,55823,56.38,9060,9130,8700,11760,6340,9050,8916.78,2.51,0,10691,9516,9282,9126,8892,8736,9205,8815,19,2710,100,6150,10,1,18900000,1661,17.94,0.91,12,0.30,490.00,9646.00,10250,20230623,-14.24,5100,20230102,72.35,10250,-14.24,20230623,5100,72.35,20230102,10250,-14.24,20230623,5100,72.35,20230102,2.16,N,110990,100,18 억,,474751,N,N,0,N,00,N
20230706,130656,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8920,-130,5,-1.44,348414550,38927,39.32,9060,9130,8900,11760,6340,9050,8950.46,2.51,0,5254,9516,9282,9126,8892,8736,9205,8815,19,2710,100,6150,10,1,18900000,1686,18.20,0.92,12,0.21,490.00,9646.00,10250,20230623,-12.98,5100,20230102,74.90,10250,-12.98,20230623,5100,74.90,20230102,10250,-12.98,20230623,5100,74.90,20230102,2.16,N,110990,100,18 억,,474751,N,N,0,N,00,N
20230706,120653,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9060,10,2,0.11,239530940,26761,27.03,9060,9130,8900,11760,6340,9050,8950.75,2.51,0,9663,9516,9282,9126,8892,8736,9205,8815,19,2710,100,6150,10,1,18900000,1712,18.49,0.94,12,0.14,490.00,9646.00,10250,20230623,-11.61,5100,20230102,77.65,10250,-11.61,20230623,5100,77.65,20230102,10250,-11.61,20230623,5100,77.65,20230102,2.16,N,110990,100,18 억,,474751,N,N,0,N,00,N
20230706,110659,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9020,-30,5,-0.33,215751880,24129,24.37,9060,9130,8900,11760,6340,9050,8941.60,2.51,0,11488,9516,9282,9126,8892,8736,9205,8815,19,2710,100,6150,10,1,18900000,1705,18.41,0.94,12,0.13,490.00,9646.00,10250,20230623,-12.00,5100,20230102,76.86,10250,-12.00,20230623,5100,76.86,20230102,10250,-12.00,20230623,5100,76.86,20230102,2.16,N,110990,100,18 억,,474751,N,N,0,N,00,N
20230706,100655,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9040,-10,5,-0.11,190644740,21355,21.57,9060,9060,8900,11760,6340,9050,8927.41,2.51,0,11787,9516,9282,9126,8892,8736,9205,8815,19,2710,100,6150,10,1,18900000,1709,18.45,0.94,12,0.11,490.00,9646.00,10250,20230623,-11.80,5100,20230102,77.25,10250,-11.80,20230623,5100,77.25,20230102,10250,-11.80,20230623,5100,77.25,20230102,2.16,N,110990,100,18 억,,474751,N,N,0,N,00,N
20230706,090654,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9000,-50,5,-0.55,6123380,677,0.68,9060,9060,9000,11760,6340,9050,9044.87,2.51,0,-470,9516,9282,9126,8892,8736,9205,8815,19,2710,100,6150,10,1,18900000,1701,18.37,0.93,12,0.00,490.00,9646.00,10250,20230623,-12.20,5100,20230102,76.47,10250,-12.20,20230623,5100,76.47,20230102,10250,-12.20,20230623,5100,76.47,20230102,2.16,N,110990,100,18 억,,474751,N,N,0,N,00,N
20230705,160651,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9050,-330,5,-3.52,892058210,98542,330.29,9310,9360,8970,12190,6570,9380,9052.57,2.47,0,8235,9606,9492,9386,9272,9166,9440,9220,19,2810,100,6370,10,1,18900000,1710,18.47,0.94,12,0.52,490.00,9646.00,10250,20230623,-11.71,5100,20230102,77.45,10250,-11.71,20230623,5100,77.45,20230102,10250,-11.71,20230623,5100,77.45,20230102,2.18,N,110990,100,18 억,,467153,N,N,0,N,00,N
20230705,150649,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,8990,-390,5,-4.16,826178750,91231,305.79,9310,9360,8980,12190,6570,9380,9055.90,2.47,0,7386,9606,9492,9386,9272,9166,9440,9220,19,2810,100,6370,10,1,18900000,1699,18.35,0.93,12,0.48,490.00,9646.00,10250,20230623,-12.29,5100,20230102,76.27,10250,-12.29,20230623,5100,76.27,20230102,10250,-12.29,20230623,5100,76.27,20230102,2.18,N,110990,100,18 억,,467153,N,N,0,N,00,N
20230705,140642,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9000,-380,5,-4.05,692679690,76430,256.18,9310,9360,8980,12190,6570,9380,9062.93,2.47,0,4171,9606,9492,9386,9272,9166,9440,9220,19,2810,100,6370,10,1,18900000,1701,18.37,0.93,12,0.40,490.00,9646.00,10250,20230623,-12.20,5100,20230102,76.47,10250,-12.20,20230623,5100,76.47,20230102,10250,-12.20,20230623,5100,76.47,20230102,2.18,N,110990,100,18 억,,467153,N,N,0,N,00,N
20230705,130644,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9060,-320,5,-3.41,465846510,51252,171.78,9310,9360,9000,12190,6570,9380,9089.33,2.47,0,2565,9606,9492,9386,9272,9166,9440,9220,19,2810,100,6370,10,1,18900000,1712,18.49,0.94,12,0.27,490.00,9646.00,10250,20230623,-11.61,5100,20230102,77.65,10250,-11.61,20230623,5100,77.65,20230102,10250,-11.61,20230623,5100,77.65,20230102,2.18,N,110990,100,18 억,,467153,N,N,0,N,00,N
20230705,120643,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9020,-360,5,-3.84,437081220,48078,161.15,9310,9360,9000,12190,6570,9380,9091.09,2.47,0,3236,9606,9492,9386,9272,9166,9440,9220,19,2810,100,6370,10,1,18900000,1705,18.41,0.94,12,0.25,490.00,9646.00,10250,20230623,-12.00,5100,20230102,76.86,10250,-12.00,20230623,5100,76.86,20230102,10250,-12.00,20230623,5100,76.86,20230102,2.18,N,110990,100,18 억,,467153,N,N,0,N,00,N
20230705,110650,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9030,-350,5,-3.73,368867450,40522,135.82,9310,9360,9000,12190,6570,9380,9102.89,2.47,0,4558,9606,9492,9386,9272,9166,9440,9220,19,2810,100,6370,10,1,18900000,1707,18.43,0.94,12,0.21,490.00,9646.00,10250,20230623,-11.90,5100,20230102,77.06,10250,-11.90,20230623,5100,77.06,20230102,10250,-11.90,20230623,5100,77.06,20230102,2.18,N,110990,100,18 억,,467153,N,N,0,N,00,N
20230705,100645,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9160,-220,5,-2.35,105600250,11421,38.28,9310,9360,9130,12190,6570,9380,9246.15,2.47,0,-1076,9606,9492,9386,9272,9166,9440,9220,19,2810,100,6370,10,1,18900000,1731,18.69,0.95,12,0.06,490.00,9646.00,10250,20230623,-10.63,5100,20230102,79.61,10250,-10.63,20230623,5100,79.61,20230102,10250,-10.63,20230623,5100,79.61,20230102,2.18,N,110990,100,18 억,,467153,N,N,0,N,00,N
20230705,090644,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9360,-20,5,-0.21,10174460,1093,3.66,9310,9360,9290,12190,6570,9380,9308.75,2.47,0,323,9606,9492,9386,9272,9166,9440,9220,19,2810,100,6370,10,1,18900000,1769,19.10,0.97,12,0.01,490.00,9646.00,10250,20230623,-8.68,5100,20230102,83.53,10250,-8.68,20230623,5100,83.53,20230102,10250,-8.68,20230623,5100,83.53,20230102,2.18,N,110990,100,18 억,,467153,N,N,0,N,00,N
20230704,160642,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9380,-40,5,-0.42,278683470,29708,16.65,9500,9500,9280,12240,6600,9420,9380.76,2.41,0,11240,10180,9800,9570,9190,8960,9685,9075,19,2820,100,6400,10,1,18900000,1773,19.14,0.97,12,0.16,490.00,9646.00,10250,20230623,-8.49,5100,20230102,83.92,10250,-8.49,20230623,5100,83.92,20230102,10250,-8.49,20230623,5100,83.92,20230102,2.23,N,110990,100,18 억,,455913,N,N,0,N,00,N
20230704,150634,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9370,-50,5,-0.53,248452010,26479,14.84,9500,9500,9280,12240,6600,9420,9382.98,2.41,0,10375,10180,9800,9570,9190,8960,9685,9075,19,2820,100,6400,10,1,18900000,1771,19.12,0.97,12,0.14,490.00,9646.00,10250,20230623,-8.59,5100,20230102,83.73,10250,-8.59,20230623,5100,83.73,20230102,10250,-8.59,20230623,5100,83.73,20230102,2.23,N,110990,100,18 억,,455913,N,N,0,N,00,N
20230704,140640,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9370,-50,5,-0.53,224510490,23924,13.41,9500,9500,9280,12240,6600,9420,9384.32,2.41,0,8654,10180,9800,9570,9190,8960,9685,9075,19,2820,100,6400,10,1,18900000,1771,19.12,0.97,12,0.13,490.00,9646.00,10250,20230623,-8.59,5100,20230102,83.73,10250,-8.59,20230623,5100,83.73,20230102,10250,-8.59,20230623,5100,83.73,20230102,2.23,N,110990,100,18 억,,455913,N,N,0,N,00,N
20230704,130629,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9430,10,2,0.11,200873760,21398,11.99,9500,9500,9280,12240,6600,9420,9387.50,2.41,0,8147,10180,9800,9570,9190,8960,9685,9075,19,2820,100,6400,10,1,18900000,1782,19.24,0.98,12,0.11,490.00,9646.00,10250,20230623,-8.00,5100,20230102,84.90,10250,-8.00,20230623,5100,84.90,20230102,10250,-8.00,20230623,5100,84.90,20230102,2.23,N,110990,100,18 억,,455913,N,N,0,N,00,N
20230704,120636,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9410,-10,5,-0.11,136041450,14507,8.13,9500,9500,9280,12240,6600,9420,9377.64,2.41,0,3026,10180,9800,9570,9190,8960,9685,9075,19,2820,100,6400,10,1,18900000,1778,19.20,0.98,12,0.08,490.00,9646.00,10250,20230623,-8.20,5100,20230102,84.51,10250,-8.20,20230623,5100,84.51,20230102,10250,-8.20,20230623,5100,84.51,20230102,2.23,N,110990,100,18 억,,455913,N,N,0,N,00,N
20230704,110632,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9400,-20,5,-0.21,131988270,14075,7.89,9500,9500,9280,12240,6600,9420,9377.50,2.41,0,3030,10180,9800,9570,9190,8960,9685,9075,19,2820,100,6400,10,1,18900000,1777,19.18,0.97,12,0.07,490.00,9646.00,10250,20230623,-8.29,5100,20230102,84.31,10250,-8.29,20230623,5100,84.31,20230102,10250,-8.29,20230623,5100,84.31,20230102,2.23,N,110990,100,18 억,,455913,N,N,0,N,00,N
20230704,100629,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9380,-40,5,-0.42,89060830,9482,5.31,9500,9500,9280,12240,6600,9420,9392.62,2.41,0,1482,10180,9800,9570,9190,8960,9685,9075,19,2820,100,6400,10,1,18900000,1773,19.14,0.97,12,0.05,490.00,9646.00,10250,20230623,-8.49,5100,20230102,83.92,10250,-8.49,20230623,5100,83.92,20230102,10250,-8.49,20230623,5100,83.92,20230102,2.23,N,110990,100,18 억,,455913,N,N,0,N,00,N
20230704,090628,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9410,-10,5,-0.11,5535290,585,0.33,9500,9500,9340,12240,6600,9420,9462.03,2.41,0,-407,10180,9800,9570,9190,8960,9685,9075,19,2820,100,6400,10,1,18900000,1778,19.20,0.98,12,0.00,490.00,9646.00,10250,20230623,-8.20,5100,20230102,84.51,10250,-8.20,20230623,5100,84.51,20230102,10250,-8.20,20230623,5100,84.51,20230102,2.23,N,110990,100,18 억,,455913,N,N,0,N,00,N
20230703,160621,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9420,-350,5,-3.58,1695861860,176505,100.30,9700,9950,9340,12700,6840,9770,9608.16,2.57,0,-35422,10210,9990,9570,9350,8930,10100,9460,19,2930,100,6640,10,1,18900000,1780,19.22,0.98,12,0.93,490.00,9646.00,10250,20230623,-8.10,5100,20230102,84.71,10250,-8.10,20230623,5100,84.71,20230102,10250,-8.10,20230623,5100,84.71,20230102,2.27,N,110990,100,18 억,,485652,N,N,0,N,00,N
20230703,150629,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9340,-430,5,-4.40,1609808820,167335,95.09,9700,9950,9340,12700,6840,9770,9620.28,2.57,0,-36966,10210,9990,9570,9350,8930,10100,9460,19,2930,100,6640,10,1,18900000,1765,19.06,0.97,12,0.89,490.00,9646.00,10250,20230623,-8.88,5100,20230102,83.14,10250,-8.88,20230623,5100,83.14,20230102,10250,-8.88,20230623,5100,83.14,20230102,2.27,N,110990,100,18 억,,485652,N,N,0,N,00,N
20230703,140628,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9500,-270,5,-2.76,1387321600,143715,81.66,9700,9950,9490,12700,6840,9770,9653.28,2.57,0,-33218,10210,9990,9570,9350,8930,10100,9460,19,2930,100,6640,10,1,18900000,1796,19.39,0.98,12,0.76,490.00,9646.00,10250,20230623,-7.32,5100,20230102,86.27,10250,-7.32,20230623,5100,86.27,20230102,10250,-7.32,20230623,5100,86.27,20230102,2.27,N,110990,100,18 억,,485652,N,N,0,N,00,N
20230703,130623,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9540,-230,5,-2.35,1142013580,117944,67.02,9700,9950,9500,12700,6840,9770,9682.68,2.57,0,-29508,10210,9990,9570,9350,8930,10100,9460,19,2930,100,6640,10,1,18900000,1803,19.47,0.99,12,0.62,490.00,9646.00,10250,20230623,-6.93,5100,20230102,87.06,10250,-6.93,20230623,5100,87.06,20230102,10250,-6.93,20230623,5100,87.06,20230102,2.27,N,110990,100,18 억,,485652,N,N,0,N,00,N
20230703,120631,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9620,-150,5,-1.54,995832720,102622,58.31,9700,9950,9500,12700,6840,9770,9703.89,2.57,0,-25853,10210,9990,9570,9350,8930,10100,9460,19,2930,100,6640,10,1,18900000,1818,19.63,1.00,12,0.54,490.00,9646.00,10250,20230623,-6.15,5100,20230102,88.63,10250,-6.15,20230623,5100,88.63,20230102,10250,-6.15,20230623,5100,88.63,20230102,2.27,N,110990,100,18 억,,485652,N,N,0,N,00,N
20230703,110625,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9670,-100,5,-1.02,856373150,88132,50.08,9700,9950,9500,12700,6840,9770,9716.94,2.57,0,-24642,10210,9990,9570,9350,8930,10100,9460,19,2930,100,6640,10,1,18900000,1828,19.73,1.00,12,0.47,490.00,9646.00,10250,20230623,-5.66,5100,20230102,89.61,10250,-5.66,20230623,5100,89.61,20230102,10250,-5.66,20230623,5100,89.61,20230102,2.27,N,110990,100,18 억,,485652,N,N,0,N,00,N
20230703,100614,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9700,-70,5,-0.72,643806480,66073,37.55,9700,9950,9500,12700,6840,9770,9743.87,2.57,0,-23590,10210,9990,9570,9350,8930,10100,9460,19,2930,100,6640,10,1,18900000,1833,19.80,1.01,12,0.35,490.00,9646.00,10250,20230623,-5.37,5100,20230102,90.20,10250,-5.37,20230623,5100,90.20,20230102,10250,-5.37,20230623,5100,90.20,20230102,2.27,N,110990,100,18 억,,485652,N,N,0,N,00,N
20230703,090622,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,9780,10,2,0.10,32089520,3286,1.87,9700,9790,9700,12700,6840,9770,9765.53,2.57,0,1658,10210,9990,9570,9350,8930,10100,9460,19,2930,100,6640,10,1,18900000,1848,19.96,1.01,12,0.02,490.00,9646.00,10250,20230623,-4.59,5100,20230102,91.76,10250,-4.59,20230623,5100,91.76,20230102,10250,-4.59,20230623,5100,91.76,20230102,2.27,N,110990,100,18 억,,485652,N,N,0,N,00,N