KissMeData/126340/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
20230731,160818,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63700,1500,2,2.41,2423382300,38081,131.16,62200,64700,61800,80800,43600,62200,63636.98,1.76,0,1507,63733,62966,62233,61466,60733,63350,61850,29,18600,500,44780,100,1,5803397,3697,31.30,5.60,12,0.66,2035.00,11375.00,89200,20230424,-28.59,37133,20220728,71.55,89200,-28.59,20230424,38650,64.81,20230103,89200,-28.59,20230424,38650,64.81,20230103,4.12,N,126340,500,29 억,,102092,N,N,24,N,00,N
20230731,150819,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64000,1800,2,2.89,2318356700,36432,125.48,62200,64700,61800,80800,43600,62200,63635.18,1.76,0,1259,63733,62966,62233,61466,60733,63350,61850,29,18600,500,44780,100,1,5803397,3714,31.45,5.63,12,0.63,2035.00,11375.00,89200,20230424,-28.25,37133,20220728,72.35,89200,-28.25,20230424,38650,65.59,20230103,89200,-28.25,20230424,38650,65.59,20230103,4.12,N,126340,500,29 억,,102092,N,N,0,N,00,N
20230731,140822,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63800,1600,2,2.57,1948531200,30610,105.43,62200,64700,61800,80800,43600,62200,63656.69,1.76,0,2664,63733,62966,62233,61466,60733,63350,61850,29,18600,500,44780,100,1,5803397,3703,31.35,5.61,12,0.53,2035.00,11375.00,89200,20230424,-28.48,37133,20220728,71.81,89200,-28.48,20230424,38650,65.07,20230103,89200,-28.48,20230424,38650,65.07,20230103,4.12,N,126340,500,29 억,,102092,N,N,0,N,00,N
20230731,130822,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63700,1500,2,2.41,1737972400,27303,94.04,62200,64700,61800,80800,43600,62200,63655.00,1.76,0,3009,63733,62966,62233,61466,60733,63350,61850,29,18600,500,44780,100,1,5803397,3697,31.30,5.60,12,0.47,2035.00,11375.00,89200,20230424,-28.59,37133,20220728,71.55,89200,-28.59,20230424,38650,64.81,20230103,89200,-28.59,20230424,38650,64.81,20230103,4.12,N,126340,500,29 억,,102092,N,N,0,N,00,N
20230731,120830,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63900,1700,2,2.73,1562901200,24557,84.58,62200,64700,61800,80800,43600,62200,63643.82,1.76,0,3197,63733,62966,62233,61466,60733,63350,61850,29,18600,500,44780,100,1,5803397,3708,31.40,5.62,12,0.42,2035.00,11375.00,89200,20230424,-28.36,37133,20220728,72.08,89200,-28.36,20230424,38650,65.33,20230103,89200,-28.36,20230424,38650,65.33,20230103,4.12,N,126340,500,29 억,,102092,N,N,0,N,00,N
20230731,110832,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64400,2200,2,3.54,1154246300,18183,62.63,62200,64500,61800,80800,43600,62200,63479.42,1.76,0,925,63733,62966,62233,61466,60733,63350,61850,29,18600,500,44780,100,1,5803397,3737,31.65,5.66,12,0.31,2035.00,11375.00,89200,20230424,-27.80,37133,20220728,73.43,89200,-27.80,20230424,38650,66.62,20230103,89200,-27.80,20230424,38650,66.62,20230103,4.12,N,126340,500,29 억,,102092,N,N,0,N,00,N
20230731,100829,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63800,1600,2,2.57,786839400,12458,42.91,62200,64000,61800,80800,43600,62200,63159.37,1.76,0,-483,63733,62966,62233,61466,60733,63350,61850,29,18600,500,44780,100,1,5803397,3703,31.35,5.61,12,0.21,2035.00,11375.00,89200,20230424,-28.48,37133,20220728,71.81,89200,-28.48,20230424,38650,65.07,20230103,89200,-28.48,20230424,38650,65.07,20230103,4.12,N,126340,500,29 억,,102092,N,N,0,N,00,N
20230731,090820,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,62200,0,3,0.00,34023400,547,1.88,62200,62200,62200,80800,43600,62200,62200.00,1.76,0,-404,63733,62966,62233,61466,60733,63350,61850,29,18600,500,44780,100,1,5803397,3610,30.57,5.47,12,0.01,2035.00,11375.00,89200,20230424,-30.27,37133,20220728,67.51,89200,-30.27,20230424,38650,60.93,20230103,89200,-30.27,20230424,38650,60.93,20230103,4.12,N,126340,500,29 억,,102092,N,N,0,N,00,N
20230728,160821,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,62200,-300,5,-0.48,1783739800,28606,68.57,62000,63000,61500,81200,43800,62500,62356.32,1.79,0,-1499,65366,63932,61966,60532,58566,64650,61250,29,18700,500,45000,100,1,5803397,3610,30.57,5.47,12,0.49,2035.00,11375.00,89200,20230424,-30.27,36274,20220727,71.47,89200,-30.27,20230424,38650,60.93,20230103,89200,-30.27,20230424,38650,60.93,20230103,4.16,N,126340,500,29 억,,104008,N,N,0,N,00,N
20230728,150821,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,62200,-300,5,-0.48,1578882300,25311,60.67,62000,63000,61500,81200,43800,62500,62379.29,1.79,0,-1068,65366,63932,61966,60532,58566,64650,61250,29,18700,500,45000,100,1,5803397,3610,30.57,5.47,12,0.44,2035.00,11375.00,89200,20230424,-30.27,36274,20220727,71.47,89200,-30.27,20230424,38650,60.93,20230103,89200,-30.27,20230424,38650,60.93,20230103,4.16,N,126340,500,29 억,,104008,N,N,0,N,00,N
20230728,140818,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,62400,-100,5,-0.16,1225693200,19633,47.06,62000,63000,61500,81200,43800,62500,62430.25,1.79,0,419,65366,63932,61966,60532,58566,64650,61250,29,18700,500,45000,100,1,5803397,3621,30.66,5.49,12,0.34,2035.00,11375.00,89200,20230424,-30.04,36274,20220727,72.02,89200,-30.04,20230424,38650,61.45,20230103,89200,-30.04,20230424,38650,61.45,20230103,4.16,N,126340,500,29 억,,104008,N,N,0,N,00,N
20230728,130822,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,62500,0,3,0.00,955182300,15318,36.72,62000,63000,61500,81200,43800,62500,62356.85,1.79,0,409,65366,63932,61966,60532,58566,64650,61250,29,18700,500,45000,100,1,5803397,3627,30.71,5.49,12,0.26,2035.00,11375.00,89200,20230424,-29.93,36274,20220727,72.30,89200,-29.93,20230424,38650,61.71,20230103,89200,-29.93,20230424,38650,61.71,20230103,4.16,N,126340,500,29 억,,104008,N,N,0,N,00,N
20230728,120819,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,62400,-100,5,-0.16,863034200,13846,33.19,62000,63000,61500,81200,43800,62500,62330.93,1.79,0,218,65366,63932,61966,60532,58566,64650,61250,29,18700,500,45000,100,1,5803397,3621,30.66,5.49,12,0.24,2035.00,11375.00,89200,20230424,-30.04,36274,20220727,72.02,89200,-30.04,20230424,38650,61.45,20230103,89200,-30.04,20230424,38650,61.45,20230103,4.16,N,126340,500,29 억,,104008,N,N,0,N,00,N
20230728,110826,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,62300,-200,5,-0.32,722584700,11592,27.79,62000,63000,61500,81200,43800,62500,62334.76,1.79,0,-103,65366,63932,61966,60532,58566,64650,61250,29,18700,500,45000,100,1,5803397,3616,30.61,5.48,12,0.20,2035.00,11375.00,89200,20230424,-30.16,36274,20220727,71.75,89200,-30.16,20230424,38650,61.19,20230103,89200,-30.16,20230424,38650,61.19,20230103,4.16,N,126340,500,29 억,,104008,N,N,0,N,00,N
20230728,100815,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,62400,-100,5,-0.16,500046700,8024,19.23,62000,63000,61500,81200,43800,62500,62318.86,1.79,0,-932,65366,63932,61966,60532,58566,64650,61250,29,18700,500,45000,100,1,5803397,3621,30.66,5.49,12,0.14,2035.00,11375.00,89200,20230424,-30.04,36274,20220727,72.02,89200,-30.04,20230424,38650,61.45,20230103,89200,-30.04,20230424,38650,61.45,20230103,4.16,N,126340,500,29 억,,104008,N,N,0,N,00,N
20230728,090824,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,61900,-600,5,-0.96,100948000,1633,3.91,62000,62000,61500,81200,43800,62500,61817.10,1.79,0,-619,65366,63932,61966,60532,58566,64650,61250,29,18700,500,45000,100,1,5803397,3592,30.42,5.44,12,0.03,2035.00,11375.00,89200,20230424,-30.61,36274,20220727,70.65,89200,-30.61,20230424,38650,60.16,20230103,89200,-30.61,20230424,38650,60.16,20230103,4.16,N,126340,500,29 억,,104008,N,N,0,N,00,N
20230727,160817,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,62500,2000,2,3.31,2586114000,41656,35.96,60000,63400,60000,78600,42400,60500,62081.52,1.86,5123,-3900,63966,62232,61066,59332,58166,61650,58750,29,18100,500,43560,100,1,5803397,3627,30.71,5.49,12,0.72,2035.00,11375.00,89200,20230424,-29.93,36179,20220726,72.75,89200,-29.93,20230424,38650,61.71,20230103,89200,-29.93,20230424,38000,64.47,20220727,4.24,N,126340,500,29 억,,107842,N,N,32,N,00,N
20230727,150818,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,62000,1500,2,2.48,2483013600,40000,34.53,60000,63400,60000,78600,42400,60500,62075.62,1.86,5123,-3597,63966,62232,61066,59332,58166,61650,58750,29,18100,500,43560,100,1,5803397,3598,30.47,5.45,12,0.69,2035.00,11375.00,89200,20230424,-30.49,36179,20220726,71.37,89200,-30.49,20230424,38650,60.41,20230103,89200,-30.49,20230424,38000,63.16,20220727,4.24,N,126340,500,29 억,,107842,N,N,32,N,00,N
20230727,140813,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,62500,2000,2,3.31,2210900100,35617,30.75,60000,63400,60000,78600,42400,60500,62074.60,1.86,5123,-2356,63966,62232,61066,59332,58166,61650,58750,29,18100,500,43560,100,1,5803397,3627,30.71,5.49,12,0.61,2035.00,11375.00,89200,20230424,-29.93,36179,20220726,72.75,89200,-29.93,20230424,38650,61.71,20230103,89200,-29.93,20230424,38000,64.47,20220727,4.24,N,126340,500,29 억,,107842,N,N,32,N,00,N
20230727,130814,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,61600,1100,2,1.82,2075834300,33435,28.87,60000,63400,60000,78600,42400,60500,62086.00,1.86,5123,-2341,63966,62232,61066,59332,58166,61650,58750,29,18100,500,43560,100,1,5803397,3575,30.27,5.42,12,0.58,2035.00,11375.00,89200,20230424,-30.94,36179,20220726,70.26,89200,-30.94,20230424,38650,59.38,20230103,89200,-30.94,20230424,38000,62.11,20220727,4.24,N,126340,500,29 억,,107842,N,N,32,N,00,N
20230727,120815,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,62000,1500,2,2.48,1935189200,31158,26.90,60000,63400,60000,78600,42400,60500,62109.26,1.86,5123,-1544,63966,62232,61066,59332,58166,61650,58750,29,18100,500,43560,100,1,5803397,3598,30.47,5.45,12,0.54,2035.00,11375.00,89200,20230424,-30.49,36179,20220726,71.37,89200,-30.49,20230424,38650,60.41,20230103,89200,-30.49,20230424,38000,63.16,20220727,4.24,N,126340,500,29 억,,107842,N,N,32,N,00,N
20230727,110817,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,62800,2300,2,3.80,1732275600,27903,24.09,60000,63400,60000,78600,42400,60500,62082.45,1.86,5123,-1304,63966,62232,61066,59332,58166,61650,58750,29,18100,500,43560,100,1,5803397,3645,30.86,5.52,12,0.48,2035.00,11375.00,89200,20230424,-29.60,36179,20220726,73.58,89200,-29.60,20230424,38650,62.48,20230103,89200,-29.60,20230424,38000,65.26,20220727,4.24,N,126340,500,29 억,,107842,N,N,32,N,00,N
20230727,100815,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63100,2600,2,4.30,1383566700,22370,19.31,60000,63400,60000,78600,42400,60500,61849.63,1.86,5123,-3287,63966,62232,61066,59332,58166,61650,58750,29,18100,500,43560,100,1,5803397,3662,31.01,5.55,12,0.39,2035.00,11375.00,89200,20230424,-29.26,36179,20220726,74.41,89200,-29.26,20230424,38650,63.26,20230103,89200,-29.26,20230424,38000,66.05,20220727,4.24,N,126340,500,29 억,,107842,N,N,32,N,00,N
20230727,090813,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,60500,0,3,0.00,184140100,3036,2.62,60000,61200,60000,78600,42400,60500,60652.56,1.86,5123,-1153,63966,62232,61066,59332,58166,61650,58750,29,18100,500,43560,100,1,5803397,3511,29.73,5.32,12,0.05,2035.00,11375.00,89200,20230424,-32.17,36179,20220726,67.22,89200,-32.17,20230424,38650,56.53,20230103,89200,-32.17,20230424,38000,59.21,20220727,4.24,N,126340,500,29 억,,107842,N,N,32,N,00,N
20230726,160811,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,60500,-1500,5,-2.42,7027299700,115445,125.17,61900,62800,59900,80600,43400,62000,60872.13,1.77,0,5370,68266,65132,62966,59832,57666,64050,58750,29,18600,500,44640,100,1,5803397,3511,29.73,5.32,12,1.99,2035.00,11375.00,89200,20230424,-32.17,36179,20220726,67.22,89200,-32.17,20230424,38650,56.53,20230103,89200,-32.17,20230424,37900,59.63,20220726,4.27,N,126340,500,29 억,,102719,N,N,32,N,00,N
20230726,150817,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,60500,-1500,5,-2.42,6774383200,111264,120.64,61900,62800,59900,80600,43400,62000,60885.67,1.77,0,5165,68266,65132,62966,59832,57666,64050,58750,29,18600,500,44640,100,1,5803397,3511,29.73,5.32,12,1.92,2035.00,11375.00,89200,20230424,-32.17,36179,20220726,67.22,89200,-32.17,20230424,38650,56.53,20230103,89200,-32.17,20230424,37900,59.63,20220726,4.27,N,126340,500,29 억,,102719,N,N,209,N,00,N
20230726,140811,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,60600,-1400,5,-2.26,6061794700,99502,107.88,61900,62800,59900,80600,43400,62000,60921.34,1.77,0,3306,68266,65132,62966,59832,57666,64050,58750,29,18600,500,44640,100,1,5803397,3517,29.78,5.33,12,1.71,2035.00,11375.00,89200,20230424,-32.06,36179,20220726,67.50,89200,-32.06,20230424,38650,56.79,20230103,89200,-32.06,20230424,37900,59.89,20220726,4.27,N,126340,500,29 억,,102719,N,N,209,N,00,N
20230726,130809,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,60200,-1800,5,-2.90,4346481100,71047,77.03,61900,62800,60200,80600,43400,62000,61177.55,1.77,0,4936,68266,65132,62966,59832,57666,64050,58750,29,18600,500,44640,100,1,5803397,3494,29.58,5.29,12,1.22,2035.00,11375.00,89200,20230424,-32.51,36179,20220726,66.39,89200,-32.51,20230424,38650,55.76,20230103,89200,-32.51,20230424,37900,58.84,20220726,4.27,N,126340,500,29 억,,102719,N,N,209,N,00,N
20230726,120811,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,61100,-900,5,-1.45,2957567500,48137,52.19,61900,62800,60900,80600,43400,62000,61440.63,1.77,0,4521,68266,65132,62966,59832,57666,64050,58750,29,18600,500,44640,100,1,5803397,3546,30.02,5.37,12,0.83,2035.00,11375.00,89200,20230424,-31.50,36179,20220726,68.88,89200,-31.50,20230424,38650,58.09,20230103,89200,-31.50,20230424,37900,61.21,20220726,4.27,N,126340,500,29 억,,102719,N,N,209,N,00,N
20230726,110806,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,61300,-700,5,-1.13,2286666300,37159,40.29,61900,62800,60900,80600,43400,62000,61537.35,1.77,0,1672,68266,65132,62966,59832,57666,64050,58750,29,18600,500,44640,100,1,5803397,3557,30.12,5.39,12,0.64,2035.00,11375.00,89200,20230424,-31.28,36179,20220726,69.44,89200,-31.28,20230424,38650,58.60,20230103,89200,-31.28,20230424,37900,61.74,20220726,4.27,N,126340,500,29 억,,102719,N,N,209,N,00,N
20230726,100813,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,62100,100,2,0.16,1437448500,23289,25.25,61900,62800,60900,80600,43400,62000,61722.21,1.77,0,-719,68266,65132,62966,59832,57666,64050,58750,29,18600,500,44640,100,1,5803397,3604,30.52,5.46,12,0.40,2035.00,11375.00,89200,20230424,-30.38,36179,20220726,71.65,89200,-30.38,20230424,38650,60.67,20230103,89200,-30.38,20230424,37900,63.85,20220726,4.27,N,126340,500,29 억,,102719,N,N,209,N,00,N
20230726,090807,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,61100,-900,5,-1.45,293237900,4785,5.19,61900,61900,60900,80600,43400,62000,61282.74,1.77,0,68,68266,65132,62966,59832,57666,64050,58750,29,18600,500,44640,100,1,5803397,3546,30.02,5.37,12,0.08,2035.00,11375.00,89200,20230424,-31.50,36179,20220726,68.88,89200,-31.50,20230424,38650,58.09,20230103,89200,-31.50,20230424,37900,61.21,20220726,4.27,N,126340,500,29 억,,102719,N,N,209,N,00,N
20230725,160806,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,62000,-1900,5,-2.97,5716734200,90545,163.40,64000,66100,60800,83000,44800,63900,63141.37,1.73,0,2418,66100,65000,64000,62900,61900,64500,62400,29,19100,500,46000,100,1,5803397,3598,30.47,5.45,12,1.56,2035.00,11375.00,89200,20230424,-30.49,36179,20220722,71.37,89200,-30.49,20230424,38650,60.41,20230103,89200,-30.49,20230424,37900,63.59,20220726,4.24,N,126340,500,29 억,,100227,N,N,209,N,00,N
20230725,150757,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,61700,-2200,5,-3.44,4832161800,76151,137.43,64000,66100,60800,83000,44800,63900,63454.53,1.73,0,121,66100,65000,64000,62900,61900,64500,62400,29,19100,500,46000,100,1,5803397,3581,30.32,5.42,12,1.31,2035.00,11375.00,89200,20230424,-30.83,36179,20220722,70.54,89200,-30.83,20230424,38650,59.64,20230103,89200,-30.83,20230424,37900,62.80,20220726,4.24,N,126340,500,29 억,,100227,N,N,169,N,00,N
20230725,140757,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64100,200,2,0.31,2324270900,35959,64.89,64000,66100,63900,83000,44800,63900,64638.34,1.73,0,-1639,66100,65000,64000,62900,61900,64500,62400,29,19100,500,46000,100,1,5803397,3720,31.50,5.64,12,0.62,2035.00,11375.00,89200,20230424,-28.14,36179,20220722,77.17,89200,-28.14,20230424,38650,65.85,20230103,89200,-28.14,20230424,37900,69.13,20220726,4.24,N,126340,500,29 억,,100227,N,N,169,N,00,N
20230725,130805,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64500,600,2,0.94,2010389600,31076,56.08,64000,66100,63900,83000,44800,63900,64694.72,1.73,0,-954,66100,65000,64000,62900,61900,64500,62400,29,19100,500,46000,100,1,5803397,3743,31.70,5.67,12,0.54,2035.00,11375.00,89200,20230424,-27.69,36179,20220722,78.28,89200,-27.69,20230424,38650,66.88,20230103,89200,-27.69,20230424,37900,70.18,20220726,4.24,N,126340,500,29 억,,100227,N,N,169,N,00,N
20230725,120803,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64400,500,2,0.78,1833025500,28316,51.10,64000,66100,63900,83000,44800,63900,64736.98,1.73,0,-623,66100,65000,64000,62900,61900,64500,62400,29,19100,500,46000,100,1,5803397,3737,31.65,5.66,12,0.49,2035.00,11375.00,89200,20230424,-27.80,36179,20220722,78.00,89200,-27.80,20230424,38650,66.62,20230103,89200,-27.80,20230424,37900,69.92,20220726,4.24,N,126340,500,29 억,,100227,N,N,169,N,00,N
20230725,110802,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64400,500,2,0.78,1699349900,26247,47.37,64000,66100,63900,83000,44800,63900,64747.12,1.73,0,-8,66100,65000,64000,62900,61900,64500,62400,29,19100,500,46000,100,1,5803397,3737,31.65,5.66,12,0.45,2035.00,11375.00,89200,20230424,-27.80,36179,20220722,78.00,89200,-27.80,20230424,38650,66.62,20230103,89200,-27.80,20230424,37900,69.92,20220726,4.24,N,126340,500,29 억,,100227,N,N,169,N,00,N
20230725,100801,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64800,900,2,1.41,1097794500,16881,30.46,64000,66100,64000,83000,44800,63900,65036.75,1.73,0,-1254,66100,65000,64000,62900,61900,64500,62400,29,19100,500,46000,100,1,5803397,3761,31.84,5.70,12,0.29,2035.00,11375.00,89200,20230424,-27.35,36179,20220722,79.11,89200,-27.35,20230424,38650,67.66,20230103,89200,-27.35,20230424,37900,70.98,20220726,4.24,N,126340,500,29 억,,100227,N,N,169,N,00,N
20230725,090801,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64400,500,2,0.78,145033300,2263,4.08,64000,64600,64000,83000,44800,63900,64095.88,1.73,0,34,66100,65000,64000,62900,61900,64500,62400,29,19100,500,46000,100,1,5803397,3737,31.65,5.66,12,0.04,2035.00,11375.00,89200,20230424,-27.80,36179,20220722,78.00,89200,-27.80,20230424,38650,66.62,20230103,89200,-27.80,20230424,37900,69.92,20220726,4.24,N,126340,500,29 억,,100227,N,N,169,N,00,N
20230724,160803,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63900,-1200,5,-1.84,3523933800,55204,115.42,65000,65100,63000,84600,45600,65100,63834.29,1.68,0,3070,67033,66066,64533,63566,62033,66550,64050,29,19500,500,46870,100,1,5803397,3708,31.40,5.62,12,0.95,2035.00,11375.00,89200,20230424,-28.36,35892,20220721,78.03,89200,-28.36,20230424,38650,65.33,20230103,89200,-28.36,20230424,37900,68.60,20220726,4.24,N,126340,500,29 억,,97240,N,N,169,N,00,N
20230724,150759,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63900,-1200,5,-1.84,3372106300,52826,110.45,65000,65100,63000,84600,45600,65100,63833.74,1.68,0,2029,67033,66066,64533,63566,62033,66550,64050,29,19500,500,46870,100,1,5803397,3708,31.40,5.62,12,0.91,2035.00,11375.00,89200,20230424,-28.36,35892,20220721,78.03,89200,-28.36,20230424,38650,65.33,20230103,89200,-28.36,20230424,37900,68.60,20220726,4.24,N,126340,500,29 억,,97240,N,N,4,N,00,N
20230724,140758,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64000,-1100,5,-1.69,2979849200,46672,97.58,65000,65100,63000,84600,45600,65100,63846.08,1.68,0,284,67033,66066,64533,63566,62033,66550,64050,29,19500,500,46870,100,1,5803397,3714,31.45,5.63,12,0.80,2035.00,11375.00,89200,20230424,-28.25,35892,20220721,78.31,89200,-28.25,20230424,38650,65.59,20230103,89200,-28.25,20230424,37900,68.87,20220726,4.24,N,126340,500,29 억,,97240,N,N,4,N,00,N
20230724,130758,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64300,-800,5,-1.23,2276754800,35605,74.44,65000,65100,63000,84600,45600,65100,63944.16,1.68,0,-2650,67033,66066,64533,63566,62033,66550,64050,29,19500,500,46870,100,1,5803397,3732,31.60,5.65,12,0.61,2035.00,11375.00,89200,20230424,-27.91,35892,20220721,79.15,89200,-27.91,20230424,38650,66.36,20230103,89200,-27.91,20230424,37900,69.66,20220726,4.24,N,126340,500,29 억,,97240,N,N,4,N,00,N
20230724,120800,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64000,-1100,5,-1.69,2072370700,32415,67.77,65000,65100,63000,84600,45600,65100,63931.74,1.68,0,-2013,67033,66066,64533,63566,62033,66550,64050,29,19500,500,46870,100,1,5803397,3714,31.45,5.63,12,0.56,2035.00,11375.00,89200,20230424,-28.25,35892,20220721,78.31,89200,-28.25,20230424,38650,65.59,20230103,89200,-28.25,20230424,37900,68.87,20220726,4.24,N,126340,500,29 억,,97240,N,N,4,N,00,N
20230724,110802,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63900,-1200,5,-1.84,1660547800,25943,54.24,65000,65100,63000,84600,45600,65100,64006.70,1.68,0,-1642,67033,66066,64533,63566,62033,66550,64050,29,19500,500,46870,100,1,5803397,3708,31.40,5.62,12,0.45,2035.00,11375.00,89200,20230424,-28.36,35892,20220721,78.03,89200,-28.36,20230424,38650,65.33,20230103,89200,-28.36,20230424,37900,68.60,20220726,4.24,N,126340,500,29 억,,97240,N,N,4,N,00,N
20230724,100754,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64600,-500,5,-0.77,1238279600,19377,40.51,65000,65100,63000,84600,45600,65100,63903.37,1.68,0,-2193,67033,66066,64533,63566,62033,66550,64050,29,19500,500,46870,100,1,5803397,3749,31.74,5.68,12,0.33,2035.00,11375.00,89200,20230424,-27.58,35892,20220721,79.98,89200,-27.58,20230424,38650,67.14,20230103,89200,-27.58,20230424,37900,70.45,20220726,4.24,N,126340,500,29 억,,97240,N,N,4,N,00,N
20230724,090800,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63800,-1300,5,-2.00,348953100,5450,11.39,65000,65100,63600,84600,45600,65100,64024.14,1.68,0,-3159,67033,66066,64533,63566,62033,66550,64050,29,19500,500,46870,100,1,5803397,3703,31.35,5.61,12,0.09,2035.00,11375.00,89200,20230424,-28.48,35892,20220721,77.76,89200,-28.48,20230424,38650,65.07,20230103,89200,-28.48,20230424,37900,68.34,20220726,4.24,N,126340,500,29 억,,97240,N,N,4,N,00,N
20230721,160751,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65100,300,2,0.46,3059520200,47699,102.64,63800,65500,63000,84200,45400,64800,64139.53,1.65,0,1256,67400,66100,65300,64000,63200,65700,63600,29,19400,500,46650,100,1,5803397,3778,31.99,5.72,12,0.82,2035.00,11375.00,89200,20230424,-27.02,35892,20220721,81.38,89200,-27.02,20230424,38650,68.43,20230103,89200,-27.02,20230424,37600,73.14,20220721,4.41,N,126340,500,29 억,,95967,N,N,4,N,00,N
20230721,150754,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65100,300,2,0.46,2856516800,44578,95.93,63800,65500,63000,84200,45400,64800,64079.02,1.65,0,2968,67400,66100,65300,64000,63200,65700,63600,29,19400,500,46650,100,1,5803397,3778,31.99,5.72,12,0.77,2035.00,11375.00,89200,20230424,-27.02,35892,20220721,81.38,89200,-27.02,20230424,38650,68.43,20230103,89200,-27.02,20230424,37600,73.14,20220721,4.41,N,126340,500,29 억,,95967,N,N,104,N,00,N
20230721,140752,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64800,0,3,0.00,2505136400,39147,84.24,63800,65500,63000,84200,45400,64800,63993.00,1.65,0,3277,67400,66100,65300,64000,63200,65700,63600,29,19400,500,46650,100,1,5803397,3761,31.84,5.70,12,0.67,2035.00,11375.00,89200,20230424,-27.35,35892,20220721,80.54,89200,-27.35,20230424,38650,67.66,20230103,89200,-27.35,20230424,37600,72.34,20220721,4.41,N,126340,500,29 억,,95967,N,N,104,N,00,N
20230721,130754,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65300,500,2,0.77,2236437400,35012,75.34,63800,65500,63000,84200,45400,64800,63876.23,1.65,0,4023,67400,66100,65300,64000,63200,65700,63600,29,19400,500,46650,100,1,5803397,3790,32.09,5.74,12,0.60,2035.00,11375.00,89200,20230424,-26.79,35892,20220721,81.93,89200,-26.79,20230424,38650,68.95,20230103,89200,-26.79,20230424,37600,73.67,20220721,4.41,N,126340,500,29 억,,95967,N,N,104,N,00,N
20230721,120803,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64400,-400,5,-0.62,1829920700,28732,61.83,63800,64800,63000,84200,45400,64800,63689.17,1.65,0,1954,67400,66100,65300,64000,63200,65700,63600,29,19400,500,46650,100,1,5803397,3737,31.65,5.66,12,0.50,2035.00,11375.00,89200,20230424,-27.80,35892,20220721,79.43,89200,-27.80,20230424,38650,66.62,20230103,89200,-27.80,20230424,37600,71.28,20220721,4.41,N,126340,500,29 억,,95967,N,N,104,N,00,N
20230721,110758,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64400,-400,5,-0.62,1591841200,25028,53.86,63800,64700,63000,84200,45400,64800,63602.27,1.65,0,1989,67400,66100,65300,64000,63200,65700,63600,29,19400,500,46650,100,1,5803397,3737,31.65,5.66,12,0.43,2035.00,11375.00,89200,20230424,-27.80,35892,20220721,79.43,89200,-27.80,20230424,38650,66.62,20230103,89200,-27.80,20230424,37600,71.28,20220721,4.41,N,126340,500,29 억,,95967,N,N,104,N,00,N
20230721,100758,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64000,-800,5,-1.23,1196057500,18832,40.53,63800,64400,63000,84200,45400,64800,63511.77,1.65,0,662,67400,66100,65300,64000,63200,65700,63600,29,19400,500,46650,100,1,5803397,3714,31.45,5.63,12,0.32,2035.00,11375.00,89200,20230424,-28.25,35892,20220721,78.31,89200,-28.25,20230424,38650,65.59,20230103,89200,-28.25,20230424,37600,70.21,20220721,4.41,N,126340,500,29 억,,95967,N,N,104,N,00,N
20230721,090757,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63700,-1100,5,-1.70,210537500,3300,7.10,63800,64400,63600,84200,45400,64800,63798.33,1.65,0,-11,67400,66100,65300,64000,63200,65700,63600,29,19400,500,46650,100,1,5803397,3697,31.30,5.60,12,0.06,2035.00,11375.00,89200,20230424,-28.59,35892,20220721,77.48,89200,-28.59,20230424,38650,64.81,20230103,89200,-28.59,20230424,37600,69.41,20220721,4.41,N,126340,500,29 억,,95967,N,N,104,N,00,N
20230720,160750,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64800,-600,5,-0.92,3024746700,46303,44.90,66000,66600,64500,85000,45800,65400,65326.92,1.59,0,3379,69333,67366,65533,63566,61733,66450,62650,29,19600,500,47080,100,1,5803397,3761,31.84,5.70,12,0.80,2035.00,11375.00,89200,20230424,-27.35,35892,20220721,80.54,89200,-27.35,20230424,38650,67.66,20230103,89200,-27.35,20230424,37600,72.34,20220721,4.42,N,126340,500,29 억,,92511,N,N,104,N,00,N
20230720,150751,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65300,-100,5,-0.15,2774302600,42442,41.16,66000,66600,64500,85000,45800,65400,65366.91,1.59,0,2800,69333,67366,65533,63566,61733,66450,62650,29,19600,500,47080,100,1,5803397,3790,32.09,5.74,12,0.73,2035.00,11375.00,89200,20230424,-26.79,35892,20220721,81.93,89200,-26.79,20230424,38650,68.95,20230103,89200,-26.79,20230424,37600,73.67,20220721,4.42,N,126340,500,29 억,,92511,N,N,52,N,00,N
20230720,140749,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65200,-200,5,-0.31,2064784300,31523,30.57,66000,66600,64900,85000,45800,65400,65500.88,1.59,0,3017,69333,67366,65533,63566,61733,66450,62650,29,19600,500,47080,100,1,5803397,3784,32.04,5.73,12,0.54,2035.00,11375.00,89200,20230424,-26.91,35892,20220721,81.66,89200,-26.91,20230424,38650,68.69,20230103,89200,-26.91,20230424,37600,73.40,20220721,4.42,N,126340,500,29 억,,92511,N,N,52,N,00,N
20230720,130749,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65600,200,2,0.31,1600607500,24421,23.68,66000,66600,64900,85000,45800,65400,65542.26,1.59,0,1795,69333,67366,65533,63566,61733,66450,62650,29,19600,500,47080,100,1,5803397,3807,32.24,5.77,12,0.42,2035.00,11375.00,89200,20230424,-26.46,35892,20220721,82.77,89200,-26.46,20230424,38650,69.73,20230103,89200,-26.46,20230424,37600,74.47,20220721,4.42,N,126340,500,29 억,,92511,N,N,52,N,00,N
20230720,120755,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65300,-100,5,-0.15,1303635900,19884,19.28,66000,66600,64900,85000,45800,65400,65562.05,1.59,0,416,69333,67366,65533,63566,61733,66450,62650,29,19600,500,47080,100,1,5803397,3790,32.09,5.74,12,0.34,2035.00,11375.00,89200,20230424,-26.79,35892,20220721,81.93,89200,-26.79,20230424,38650,68.95,20230103,89200,-26.79,20230424,37600,73.67,20220721,4.42,N,126340,500,29 억,,92511,N,N,52,N,00,N
20230720,110753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65500,100,2,0.15,1110527600,16929,16.42,66000,66600,64900,85000,45800,65400,65599.13,1.59,0,1252,69333,67366,65533,63566,61733,66450,62650,29,19600,500,47080,100,1,5803397,3801,32.19,5.76,12,0.29,2035.00,11375.00,89200,20230424,-26.57,35892,20220721,82.49,89200,-26.57,20230424,38650,69.47,20230103,89200,-26.57,20230424,37600,74.20,20220721,4.42,N,126340,500,29 억,,92511,N,N,52,N,00,N
20230720,100745,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65400,0,3,0.00,807949600,12321,11.95,66000,66600,64900,85000,45800,65400,65575.00,1.59,0,-14,69333,67366,65533,63566,61733,66450,62650,29,19600,500,47080,100,1,5803397,3795,32.14,5.75,12,0.21,2035.00,11375.00,89200,20230424,-26.68,35892,20220721,82.21,89200,-26.68,20230424,38650,69.21,20230103,89200,-26.68,20230424,37600,73.94,20220721,4.42,N,126340,500,29 억,,92511,N,N,52,N,00,N
20230720,090746,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66100,700,2,1.07,112643900,1710,1.66,66000,66300,65500,85000,45800,65400,65873.63,1.59,0,-304,69333,67366,65533,63566,61733,66450,62650,29,19600,500,47080,100,1,5803397,3836,32.48,5.81,12,0.03,2035.00,11375.00,89200,20230424,-25.90,35892,20220721,84.16,89200,-25.90,20230424,38650,71.02,20230103,89200,-25.90,20230424,37600,75.80,20220721,4.42,N,126340,500,29 억,,92511,N,N,52,N,00,N
20230719,160800,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65400,-2100,5,-3.11,6679090600,102634,224.93,67500,67500,63700,87700,47300,67500,65076.56,1.71,0,-6793,69233,68366,67433,66566,65633,67900,66100,29,20200,500,48600,100,1,5803397,3795,32.14,5.75,12,1.77,2035.00,11375.00,89200,20230424,-26.68,35892,20220721,82.21,89200,-26.68,20230424,38650,69.21,20230103,89200,-26.68,20230424,37600,73.94,20220721,4.38,N,126340,500,29 억,,99268,N,N,52,N,00,N
20230719,150800,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65400,-2100,5,-3.11,6554871700,100738,220.77,67500,67500,63700,87700,47300,67500,65068.51,1.71,0,-6473,69233,68366,67433,66566,65633,67900,66100,29,20200,500,48600,100,1,5803397,3795,32.14,5.75,12,1.74,2035.00,11375.00,89200,20230424,-26.68,35892,20220721,82.21,89200,-26.68,20230424,38650,69.21,20230103,89200,-26.68,20230424,37600,73.94,20220721,4.38,N,126340,500,29 억,,99268,N,N,69,N,00,N
20230719,140801,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64200,-3300,5,-4.89,4923958400,75427,165.30,67500,67500,64000,87700,47300,67500,65281.11,1.71,0,-5739,69233,68366,67433,66566,65633,67900,66100,29,20200,500,48600,100,1,5803397,3726,31.55,5.64,12,1.30,2035.00,11375.00,89200,20230424,-28.03,35892,20220721,78.87,89200,-28.03,20230424,38650,66.11,20230103,89200,-28.03,20230424,37600,70.74,20220721,4.38,N,126340,500,29 억,,99268,N,N,69,N,00,N
20230719,130752,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64700,-2800,5,-4.15,3883027600,59256,129.86,67500,67500,64100,87700,47300,67500,65529.69,1.71,0,-4450,69233,68366,67433,66566,65633,67900,66100,29,20200,500,48600,100,1,5803397,3755,31.79,5.69,12,1.02,2035.00,11375.00,89200,20230424,-27.47,35892,20220721,80.26,89200,-27.47,20230424,38650,67.40,20230103,89200,-27.47,20230424,37600,72.07,20220721,4.38,N,126340,500,29 억,,99268,N,N,69,N,00,N
20230719,120803,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65200,-2300,5,-3.41,3555525600,54207,118.80,67500,67500,64100,87700,47300,67500,65591.63,1.71,0,-4017,69233,68366,67433,66566,65633,67900,66100,29,20200,500,48600,100,1,5803397,3784,32.04,5.73,12,0.93,2035.00,11375.00,89200,20230424,-26.91,35892,20220721,81.66,89200,-26.91,20230424,38650,68.69,20230103,89200,-26.91,20230424,37600,73.40,20220721,4.38,N,126340,500,29 억,,99268,N,N,69,N,00,N
20230719,110801,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65100,-2400,5,-3.56,2563874200,38879,85.20,67500,67500,65000,87700,47300,67500,65944.96,1.71,0,-2437,69233,68366,67433,66566,65633,67900,66100,29,20200,500,48600,100,1,5803397,3778,31.99,5.72,12,0.67,2035.00,11375.00,89200,20230424,-27.02,35892,20220721,81.38,89200,-27.02,20230424,38650,68.43,20230103,89200,-27.02,20230424,37600,73.14,20220721,4.38,N,126340,500,29 억,,99268,N,N,69,N,00,N
20230719,100756,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65600,-1900,5,-2.81,1584941500,23921,52.42,67500,67500,65600,87700,47300,67500,66257.33,1.71,0,-690,69233,68366,67433,66566,65633,67900,66100,29,20200,500,48600,100,1,5803397,3807,32.24,5.77,12,0.41,2035.00,11375.00,89200,20230424,-26.46,35892,20220721,82.77,89200,-26.46,20230424,38650,69.73,20230103,89200,-26.46,20230424,37600,74.47,20220721,4.38,N,126340,500,29 억,,99268,N,N,69,N,00,N
20230719,090755,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66700,-800,5,-1.19,186575100,2794,6.12,67500,67500,66500,87700,47300,67500,66777.06,1.71,0,-38,69233,68366,67433,66566,65633,67900,66100,29,20200,500,48600,100,1,5803397,3871,32.78,5.86,12,0.05,2035.00,11375.00,89200,20230424,-25.22,35892,20220721,85.84,89200,-25.22,20230424,38650,72.57,20230103,89200,-25.22,20230424,37600,77.39,20220721,4.38,N,126340,500,29 억,,99268,N,N,69,N,00,N
20230718,160754,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,67500,-200,5,-0.30,3016489400,44933,45.71,67900,68300,66500,88000,47400,67700,67132.12,1.74,0,-2076,72633,70166,68333,65866,64033,69250,64950,29,20300,500,48740,100,1,5803397,3917,33.17,5.93,12,0.77,2035.00,11375.00,89200,20230424,-24.33,35892,20220721,88.06,89200,-24.33,20230424,38650,74.64,20230103,89200,-24.33,20230424,37600,79.52,20220721,4.33,N,126340,500,29 억,,101042,N,N,69,N,00,N
20230718,150753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,67700,0,3,0.00,2916898700,43459,44.21,67900,68300,66500,88000,47400,67700,67118.11,1.74,0,-2080,72633,70166,68333,65866,64033,69250,64950,29,20300,500,48740,100,1,5803397,3929,33.27,5.95,12,0.75,2035.00,11375.00,89200,20230424,-24.10,35892,20220721,88.62,89200,-24.10,20230424,38650,75.16,20230103,89200,-24.10,20230424,37600,80.05,20220721,4.33,N,126340,500,29 억,,101042,N,N,17,N,00,N
20230718,140749,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,67100,-600,5,-0.89,2467430600,36818,37.46,67900,68300,66500,88000,47400,67700,67016.56,1.74,0,-2674,72633,70166,68333,65866,64033,69250,64950,29,20300,500,48740,100,1,5803397,3894,32.97,5.90,12,0.63,2035.00,11375.00,89200,20230424,-24.78,35892,20220721,86.95,89200,-24.78,20230424,38650,73.61,20230103,89200,-24.78,20230424,37600,78.46,20220721,4.33,N,126340,500,29 억,,101042,N,N,17,N,00,N
20230718,130750,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,67000,-700,5,-1.03,2307683800,34434,35.03,67900,68300,66500,88000,47400,67700,67017.16,1.74,0,-3474,72633,70166,68333,65866,64033,69250,64950,29,20300,500,48740,100,1,5803397,3888,32.92,5.89,12,0.59,2035.00,11375.00,89200,20230424,-24.89,35892,20220721,86.67,89200,-24.89,20230424,38650,73.35,20230103,89200,-24.89,20230424,37600,78.19,20220721,4.33,N,126340,500,29 억,,101042,N,N,17,N,00,N
20230718,120757,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,67100,-600,5,-0.89,1827610500,27266,27.74,67900,68300,66500,88000,47400,67700,67028.38,1.74,0,-4352,72633,70166,68333,65866,64033,69250,64950,29,20300,500,48740,100,1,5803397,3894,32.97,5.90,12,0.47,2035.00,11375.00,89200,20230424,-24.78,35892,20220721,86.95,89200,-24.78,20230424,38650,73.61,20230103,89200,-24.78,20230424,37600,78.46,20220721,4.33,N,126340,500,29 억,,101042,N,N,17,N,00,N
20230718,110757,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,67200,-500,5,-0.74,1429291400,21321,21.69,67900,68300,66500,88000,47400,67700,67036.10,1.74,0,-4373,72633,70166,68333,65866,64033,69250,64950,29,20300,500,48740,100,1,5803397,3900,33.02,5.91,12,0.37,2035.00,11375.00,89200,20230424,-24.66,35892,20220721,87.23,89200,-24.66,20230424,38650,73.87,20230103,89200,-24.66,20230424,37600,78.72,20220721,4.33,N,126340,500,29 억,,101042,N,N,17,N,00,N
20230718,100749,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66800,-900,5,-1.33,1116107900,16656,16.94,67900,68300,66500,88000,47400,67700,67008.45,1.74,0,-2809,72633,70166,68333,65866,64033,69250,64950,29,20300,500,48740,100,1,5803397,3877,32.83,5.87,12,0.29,2035.00,11375.00,89200,20230424,-25.11,35892,20220721,86.11,89200,-25.11,20230424,38650,72.83,20230103,89200,-25.11,20230424,37600,77.66,20220721,4.33,N,126340,500,29 억,,101042,N,N,17,N,00,N
20230718,090749,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,67500,-200,5,-0.30,362014800,5399,5.49,67900,68100,66500,88000,47400,67700,67049.54,1.74,0,-438,72633,70166,68333,65866,64033,69250,64950,29,20300,500,48740,100,1,5803397,3917,33.17,5.93,12,0.09,2035.00,11375.00,89200,20230424,-24.33,35892,20220721,88.06,89200,-24.33,20230424,38650,74.64,20230103,89200,-24.33,20230424,37600,79.52,20220721,4.33,N,126340,500,29 억,,101042,N,N,17,N,00,N
20230717,160750,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,67700,-600,5,-0.88,6717876300,97833,60.61,69800,70800,66500,88700,47900,68300,68667.15,1.82,0,-5816,72300,70300,68500,66500,64700,69400,65600,29,20400,500,49170,100,1,5803397,3929,33.27,5.95,12,1.69,2035.00,11375.00,89200,20230424,-24.10,35892,20220721,88.62,89200,-24.10,20230424,38650,75.16,20230103,89200,-24.10,20230424,37600,80.05,20220721,4.42,N,126340,500,29 억,,105871,N,N,17,N,00,N
20230717,150747,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,68300,0,3,0.00,6378611000,92821,57.51,69800,70800,66500,88700,47900,68300,68719.53,1.82,0,-6834,72300,70300,68500,66500,64700,69400,65600,29,20400,500,49170,100,1,5803397,3964,33.56,6.00,12,1.60,2035.00,11375.00,89200,20230424,-23.43,35892,20220721,90.29,89200,-23.43,20230424,38650,76.71,20230103,89200,-23.43,20230424,37600,81.65,20220721,4.42,N,126340,500,29 억,,105871,N,N,40,N,00,N
20230717,140750,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69200,900,2,1.32,5349120400,77779,48.19,69800,70800,66500,88700,47900,68300,68773.39,1.82,0,-7094,72300,70300,68500,66500,64700,69400,65600,29,20400,500,49170,100,1,5803397,4016,34.00,6.08,12,1.34,2035.00,11375.00,89200,20230424,-22.42,35892,20220721,92.80,89200,-22.42,20230424,38650,79.04,20230103,89200,-22.42,20230424,37600,84.04,20220721,4.42,N,126340,500,29 억,,105871,N,N,40,N,00,N
20230717,130743,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,70400,2100,2,3.07,4322042100,63078,39.08,69800,70400,66500,88700,47900,68300,68519.04,1.82,0,-5853,72300,70300,68500,66500,64700,69400,65600,29,20400,500,49170,100,1,5803397,4086,34.59,6.19,12,1.09,2035.00,11375.00,89200,20230424,-21.08,35892,20220721,96.14,89200,-21.08,20230424,38650,82.15,20230103,89200,-21.08,20230424,37600,87.23,20220721,4.42,N,126340,500,29 억,,105871,N,N,40,N,00,N
20230717,120753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,68200,-100,5,-0.15,2916290200,42901,26.58,69800,69800,66500,88700,47900,68300,67977.13,1.82,0,-8701,72300,70300,68500,66500,64700,69400,65600,29,20400,500,49170,100,1,5803397,3958,33.51,6.00,12,0.74,2035.00,11375.00,89200,20230424,-23.54,35892,20220721,90.01,89200,-23.54,20230424,38650,76.46,20230103,89200,-23.54,20230424,37600,81.38,20220721,4.42,N,126340,500,29 억,,105871,N,N,40,N,00,N
20230717,110743,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,67000,-1300,5,-1.90,2464513400,36213,22.44,69800,69800,66500,88700,47900,68300,68055.97,1.82,0,-10153,72300,70300,68500,66500,64700,69400,65600,29,20400,500,49170,100,1,5803397,3888,32.92,5.89,12,0.62,2035.00,11375.00,89200,20230424,-24.89,35892,20220721,86.67,89200,-24.89,20230424,38650,73.35,20230103,89200,-24.89,20230424,37600,78.19,20220721,4.42,N,126340,500,29 억,,105871,N,N,40,N,00,N
20230717,100744,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,68200,-100,5,-0.15,1539989800,22505,13.94,69800,69800,67400,88700,47900,68300,68428.84,1.82,0,-7882,72300,70300,68500,66500,64700,69400,65600,29,20400,500,49170,100,1,5803397,3958,33.51,6.00,12,0.39,2035.00,11375.00,89200,20230424,-23.54,35892,20220721,90.01,89200,-23.54,20230424,38650,76.46,20230103,89200,-23.54,20230424,37600,81.38,20220721,4.42,N,126340,500,29 억,,105871,N,N,40,N,00,N
20230717,090743,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,68100,-200,5,-0.29,647967900,9442,5.85,69800,69800,67500,88700,47900,68300,68626.47,1.82,0,-4983,72300,70300,68500,66500,64700,69400,65600,29,20400,500,49170,100,1,5803397,3952,33.46,5.99,12,0.16,2035.00,11375.00,89200,20230424,-23.65,35892,20220721,89.74,89200,-23.65,20230424,38650,76.20,20230103,89200,-23.65,20230424,37600,81.12,20220721,4.42,N,126340,500,29 억,,105871,N,N,40,N,00,N
20230714,160742,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,68300,3900,2,6.06,11032475500,159650,362.53,68800,70500,66700,83700,45100,64400,69104.14,1.64,0,10419,65733,65066,63933,63266,62133,65400,63600,29,19300,500,46360,100,1,5803397,3964,33.56,6.00,12,2.75,2035.00,11375.00,89200,20230424,-23.43,35892,20220721,90.29,89200,-23.43,20230424,38650,76.71,20230103,89200,-23.43,20230424,37600,81.65,20220721,4.32,N,126340,500,29 억,,95046,N,N,40,N,00,N
20230714,150746,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,68100,3700,2,5.75,10801191800,156259,354.83,68800,70500,66700,83700,45100,64400,69123.65,1.64,0,10764,65733,65066,63933,63266,62133,65400,63600,29,19300,500,46360,100,1,5803397,3952,33.46,5.99,12,2.69,2035.00,11375.00,89200,20230424,-23.65,35892,20220721,89.74,89200,-23.65,20230424,38650,76.20,20230103,89200,-23.65,20230424,37600,81.12,20220721,4.32,N,126340,500,29 억,,95046,N,N,169,N,00,N
20230714,140751,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,68600,4200,2,6.52,9973027200,144087,327.19,68800,70500,66700,83700,45100,64400,69215.32,1.64,0,9951,65733,65066,63933,63266,62133,65400,63600,29,19300,500,46360,100,1,5803397,3981,33.71,6.03,12,2.48,2035.00,11375.00,89200,20230424,-23.09,35892,20220721,91.13,89200,-23.09,20230424,38650,77.49,20230103,89200,-23.09,20230424,37600,82.45,20220721,4.32,N,126340,500,29 억,,95046,N,N,169,N,00,N
20230714,130739,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69700,5300,2,8.23,9342579600,134979,306.51,68800,70500,66700,83700,45100,64400,69215.06,1.64,0,10268,65733,65066,63933,63266,62133,65400,63600,29,19300,500,46360,100,1,5803397,4045,34.25,6.13,12,2.33,2035.00,11375.00,89200,20230424,-21.86,35892,20220721,94.19,89200,-21.86,20230424,38650,80.34,20230103,89200,-21.86,20230424,37600,85.37,20220721,4.32,N,126340,500,29 억,,95046,N,N,169,N,00,N
20230714,120740,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,70300,5900,2,9.16,8778363000,126898,288.16,68800,70500,66700,83700,45100,64400,69176.53,1.64,0,9647,65733,65066,63933,63266,62133,65400,63600,29,19300,500,46360,100,1,5803397,4080,34.55,6.18,12,2.19,2035.00,11375.00,89200,20230424,-21.19,35892,20220721,95.87,89200,-21.19,20230424,38650,81.89,20230103,89200,-21.19,20230424,37600,86.97,20220721,4.32,N,126340,500,29 억,,95046,N,N,169,N,00,N
20230714,110747,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69100,4700,2,7.30,7766349800,112414,255.27,68800,70400,66700,83700,45100,64400,69087.03,1.64,0,8310,65733,65066,63933,63266,62133,65400,63600,29,19300,500,46360,100,1,5803397,4010,33.96,6.07,12,1.94,2035.00,11375.00,89200,20230424,-22.53,35892,20220721,92.52,89200,-22.53,20230424,38650,78.78,20230103,89200,-22.53,20230424,37600,83.78,20220721,4.32,N,126340,500,29 억,,95046,N,N,169,N,00,N
20230714,100749,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69700,5300,2,8.23,6380382300,92526,210.10,68800,70200,66700,83700,45100,64400,68957.72,1.64,0,7389,65733,65066,63933,63266,62133,65400,63600,29,19300,500,46360,100,1,5803397,4045,34.25,6.13,12,1.59,2035.00,11375.00,89200,20230424,-21.86,35892,20220721,94.19,89200,-21.86,20230424,38650,80.34,20230103,89200,-21.86,20230424,37600,85.37,20220721,4.32,N,126340,500,29 억,,95046,N,N,169,N,00,N
20230714,090745,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,67000,2600,2,4.04,2030376600,29644,67.31,68800,69400,66700,83700,45100,64400,68491.99,1.64,0,-6283,65733,65066,63933,63266,62133,65400,63600,29,19300,500,46360,100,1,5803397,3888,32.92,5.89,12,0.51,2035.00,11375.00,89200,20230424,-24.89,35892,20220721,86.67,89200,-24.89,20230424,38650,73.35,20230103,89200,-24.89,20230424,37600,78.19,20220721,4.32,N,126340,500,29 억,,95046,N,N,169,N,00,N
20230713,160741,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64400,1200,2,1.90,2783644400,43566,48.60,63000,64600,62800,82100,44300,63200,63893.98,1.52,0,4685,67266,65232,63966,61932,60666,64600,61300,29,18900,500,45500,100,1,5803397,3737,31.65,5.66,12,0.75,2035.00,11375.00,89200,20230424,-27.80,35892,20220721,79.43,89200,-27.80,20230424,38650,66.62,20230103,89200,-27.80,20230424,37600,71.28,20220721,4.33,N,126340,500,29 억,,88229,N,N,169,N,00,N
20230713,150737,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63800,600,2,0.95,2682909000,41993,46.85,63000,64600,62800,82100,44300,63200,63889.43,1.52,0,4282,67266,65232,63966,61932,60666,64600,61300,29,18900,500,45500,100,1,5803397,3703,31.35,5.61,12,0.72,2035.00,11375.00,89200,20230424,-28.48,35892,20220721,77.76,89200,-28.48,20230424,38650,65.07,20230103,89200,-28.48,20230424,37600,69.68,20220721,4.33,N,126340,500,29 억,,88229,N,N,156,N,00,N
20230713,140736,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64100,900,2,1.42,2156348600,33755,37.66,63000,64600,62800,82100,44300,63200,63882.35,1.52,0,4294,67266,65232,63966,61932,60666,64600,61300,29,18900,500,45500,100,1,5803397,3720,31.50,5.64,12,0.58,2035.00,11375.00,89200,20230424,-28.14,35892,20220721,78.59,89200,-28.14,20230424,38650,65.85,20230103,89200,-28.14,20230424,37600,70.48,20220721,4.33,N,126340,500,29 억,,88229,N,N,156,N,00,N
20230713,130739,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64300,1100,2,1.74,1755107300,27503,30.68,63000,64600,62800,82100,44300,63200,63815.12,1.52,0,5195,67266,65232,63966,61932,60666,64600,61300,29,18900,500,45500,100,1,5803397,3732,31.60,5.65,12,0.47,2035.00,11375.00,89200,20230424,-27.91,35892,20220721,79.15,89200,-27.91,20230424,38650,66.36,20230103,89200,-27.91,20230424,37600,71.01,20220721,4.33,N,126340,500,29 억,,88229,N,N,156,N,00,N
20230713,120736,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64400,1200,2,1.90,1522243200,23878,26.64,63000,64600,62800,82100,44300,63200,63750.87,1.52,0,5030,67266,65232,63966,61932,60666,64600,61300,29,18900,500,45500,100,1,5803397,3737,31.65,5.66,12,0.41,2035.00,11375.00,89200,20230424,-27.80,35892,20220721,79.43,89200,-27.80,20230424,38650,66.62,20230103,89200,-27.80,20230424,37600,71.28,20220721,4.33,N,126340,500,29 억,,88229,N,N,156,N,00,N
20230713,110739,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64200,1000,2,1.58,1266461500,19901,22.20,63000,64400,62800,82100,44300,63200,63638.08,1.52,0,3974,67266,65232,63966,61932,60666,64600,61300,29,18900,500,45500,100,1,5803397,3726,31.55,5.64,12,0.34,2035.00,11375.00,89200,20230424,-28.03,35892,20220721,78.87,89200,-28.03,20230424,38650,66.11,20230103,89200,-28.03,20230424,37600,70.74,20220721,4.33,N,126340,500,29 억,,88229,N,N,156,N,00,N
20230713,100735,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63900,700,2,1.11,1026890800,16162,18.03,63000,64400,62800,82100,44300,63200,63537.36,1.52,0,2901,67266,65232,63966,61932,60666,64600,61300,29,18900,500,45500,100,1,5803397,3708,31.40,5.62,12,0.28,2035.00,11375.00,89200,20230424,-28.36,35892,20220721,78.03,89200,-28.36,20230424,38650,65.33,20230103,89200,-28.36,20230424,37600,69.95,20220721,4.33,N,126340,500,29 억,,88229,N,N,156,N,00,N
20230713,090722,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63400,200,2,0.32,410212900,6489,7.24,63000,64100,62800,82100,44300,63200,63216.66,1.52,0,576,67266,65232,63966,61932,60666,64600,61300,29,18900,500,45500,100,1,5803397,3679,31.15,5.57,12,0.11,2035.00,11375.00,89200,20230424,-28.92,35892,20220721,76.64,89200,-28.92,20230424,38650,64.04,20230103,89200,-28.92,20230424,37600,68.62,20220721,4.33,N,126340,500,29 억,,88229,N,N,156,N,00,N
20230712,160733,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63200,-2800,5,-4.24,5728723200,89351,282.26,66000,66000,62700,85800,46200,66000,64116.92,1.42,0,5733,68600,67300,66600,65300,64600,66950,64950,29,19800,500,47520,100,1,5803397,3668,31.06,5.56,12,1.54,2035.00,11375.00,89200,20230424,-29.15,35892,20220721,76.08,89200,-29.15,20230424,38650,63.52,20230103,89200,-29.15,20230424,37600,68.09,20220721,4.35,N,126340,500,29 억,,82446,N,N,156,N,00,N
20230712,150729,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63200,-2800,5,-4.24,5373615300,83715,264.45,66000,66000,62900,85800,46200,66000,64189.40,1.42,0,4701,68600,67300,66600,65300,64600,66950,64950,29,19800,500,47520,100,1,5803397,3668,31.06,5.56,12,1.44,2035.00,11375.00,89200,20230424,-29.15,35892,20220721,76.08,89200,-29.15,20230424,38650,63.52,20230103,89200,-29.15,20230424,37600,68.09,20220721,4.35,N,126340,500,29 억,,82446,N,N,116,N,00,N
20230712,140727,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64800,-1200,5,-1.82,2984586500,46124,145.70,66000,66000,63900,85800,46200,66000,64707.89,1.42,0,-635,68600,67300,66600,65300,64600,66950,64950,29,19800,500,47520,100,1,5803397,3761,31.84,5.70,12,0.79,2035.00,11375.00,89200,20230424,-27.35,35892,20220721,80.54,89200,-27.35,20230424,38650,67.66,20230103,89200,-27.35,20230424,37600,72.34,20220721,4.35,N,126340,500,29 억,,82446,N,N,116,N,00,N
20230712,130729,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64400,-1600,5,-2.42,2549327500,39385,124.42,66000,66000,63900,85800,46200,66000,64728.39,1.42,0,-909,68600,67300,66600,65300,64600,66950,64950,29,19800,500,47520,100,1,5803397,3737,31.65,5.66,12,0.68,2035.00,11375.00,89200,20230424,-27.80,35892,20220721,79.43,89200,-27.80,20230424,38650,66.62,20230103,89200,-27.80,20230424,37600,71.28,20220721,4.35,N,126340,500,29 억,,82446,N,N,116,N,00,N
20230712,120731,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64600,-1400,5,-2.12,2328859000,35966,113.62,66000,66000,63900,85800,46200,66000,64751.68,1.42,0,-1529,68600,67300,66600,65300,64600,66950,64950,29,19800,500,47520,100,1,5803397,3749,31.74,5.68,12,0.62,2035.00,11375.00,89200,20230424,-27.58,35892,20220721,79.98,89200,-27.58,20230424,38650,67.14,20230103,89200,-27.58,20230424,37600,71.81,20220721,4.35,N,126340,500,29 억,,82446,N,N,116,N,00,N
20230712,110731,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65300,-700,5,-1.06,2020420200,31201,98.56,66000,66000,63900,85800,46200,66000,64754.98,1.42,0,-1414,68600,67300,66600,65300,64600,66950,64950,29,19800,500,47520,100,1,5803397,3790,32.09,5.74,12,0.54,2035.00,11375.00,89200,20230424,-26.79,35892,20220721,81.93,89200,-26.79,20230424,38650,68.95,20230103,89200,-26.79,20230424,37600,73.67,20220721,4.35,N,126340,500,29 억,,82446,N,N,116,N,00,N
20230712,100731,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64500,-1500,5,-2.27,1626497400,25114,79.33,66000,66000,63900,85800,46200,66000,64764.57,1.42,0,-739,68600,67300,66600,65300,64600,66950,64950,29,19800,500,47520,100,1,5803397,3743,31.70,5.67,12,0.43,2035.00,11375.00,89200,20230424,-27.69,35892,20220721,79.71,89200,-27.69,20230424,38650,66.88,20230103,89200,-27.69,20230424,37600,71.54,20220721,4.35,N,126340,500,29 억,,82446,N,N,116,N,00,N
20230712,090732,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65600,-400,5,-0.61,150381100,2284,7.22,66000,66000,65400,85800,46200,66000,65841.11,1.42,0,-536,68600,67300,66600,65300,64600,66950,64950,29,19800,500,47520,100,1,5803397,3807,32.24,5.77,12,0.04,2035.00,11375.00,89200,20230424,-26.46,35892,20220721,82.77,89200,-26.46,20230424,38650,69.73,20230103,89200,-26.46,20230424,37600,74.47,20220721,4.35,N,126340,500,29 억,,82446,N,N,116,N,00,N
20230711,160721,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66000,-600,5,-0.90,2088113300,31379,66.95,67000,67900,65900,86500,46700,66600,66544.93,1.39,0,2021,68733,67666,65833,64766,62933,68200,65300,29,19900,500,47950,100,1,5803397,3830,32.43,5.80,12,0.54,2035.00,11375.00,89200,20230424,-26.01,35892,20220721,83.88,89200,-26.01,20230424,38650,70.76,20230103,89200,-26.01,20230424,37600,75.53,20220721,4.39,N,126340,500,29 억,,80857,N,N,116,N,00,N
20230711,150719,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66300,-300,5,-0.45,1946692000,29238,62.38,67000,67900,65900,86500,46700,66600,66580.89,1.39,0,2054,68733,67666,65833,64766,62933,68200,65300,29,19900,500,47950,100,1,5803397,3848,32.58,5.83,12,0.50,2035.00,11375.00,89200,20230424,-25.67,35892,20220721,84.72,89200,-25.67,20230424,38650,71.54,20230103,89200,-25.67,20230424,37600,76.33,20220721,4.39,N,126340,500,29 억,,80857,N,N,0,N,00,N
20230711,140715,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66300,-300,5,-0.45,1482014900,22204,47.38,67000,67900,66000,86500,46700,66600,66745.40,1.39,0,1658,68733,67666,65833,64766,62933,68200,65300,29,19900,500,47950,100,1,5803397,3848,32.58,5.83,12,0.38,2035.00,11375.00,89200,20230424,-25.67,35892,20220721,84.72,89200,-25.67,20230424,38650,71.54,20230103,89200,-25.67,20230424,37600,76.33,20220721,4.39,N,126340,500,29 억,,80857,N,N,0,N,00,N
20230711,130707,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66500,-100,5,-0.15,1268507800,18984,40.51,67000,67900,66000,86500,46700,66600,66819.84,1.39,0,2819,68733,67666,65833,64766,62933,68200,65300,29,19900,500,47950,100,1,5803397,3859,32.68,5.85,12,0.33,2035.00,11375.00,89200,20230424,-25.45,35892,20220721,85.28,89200,-25.45,20230424,38650,72.06,20230103,89200,-25.45,20230424,37600,76.86,20220721,4.39,N,126340,500,29 억,,80857,N,N,0,N,00,N
20230711,120723,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66500,-100,5,-0.15,1147447800,17163,36.62,67000,67900,66000,86500,46700,66600,66855.90,1.39,0,2969,68733,67666,65833,64766,62933,68200,65300,29,19900,500,47950,100,1,5803397,3859,32.68,5.85,12,0.30,2035.00,11375.00,89200,20230424,-25.45,35892,20220721,85.28,89200,-25.45,20230424,38650,72.06,20230103,89200,-25.45,20230424,37600,76.86,20220721,4.39,N,126340,500,29 억,,80857,N,N,0,N,00,N
20230711,110727,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66700,100,2,0.15,915661200,13679,29.19,67000,67900,66000,86500,46700,66600,66939.19,1.39,0,3069,68733,67666,65833,64766,62933,68200,65300,29,19900,500,47950,100,1,5803397,3871,32.78,5.86,12,0.24,2035.00,11375.00,89200,20230424,-25.22,35892,20220721,85.84,89200,-25.22,20230424,38650,72.57,20230103,89200,-25.22,20230424,37600,77.39,20220721,4.39,N,126340,500,29 억,,80857,N,N,0,N,00,N
20230711,100724,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,67000,400,2,0.60,783402300,11701,24.97,67000,67900,66000,86500,46700,66600,66951.74,1.39,0,2879,68733,67666,65833,64766,62933,68200,65300,29,19900,500,47950,100,1,5803397,3888,32.92,5.89,12,0.20,2035.00,11375.00,89200,20230424,-24.89,35892,20220721,86.67,89200,-24.89,20230424,38650,73.35,20230103,89200,-24.89,20230424,37600,78.19,20220721,4.39,N,126340,500,29 억,,80857,N,N,0,N,00,N
20230711,090723,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66900,300,2,0.45,37244300,557,1.19,67000,67000,66600,86500,46700,66600,66865.89,1.39,0,-265,68733,67666,65833,64766,62933,68200,65300,29,19900,500,47950,100,1,5803397,3882,32.87,5.88,12,0.01,2035.00,11375.00,89200,20230424,-25.00,35892,20220721,86.39,89200,-25.00,20230424,38650,73.09,20230103,89200,-25.00,20230424,37600,77.93,20220721,4.39,N,126340,500,29 억,,80857,N,N,0,N,00,N
20230710,160718,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66600,100,2,0.15,3059838800,46722,103.53,66300,66900,64000,86400,46600,66500,65488.87,1.38,0,727,69700,68100,67000,65400,64300,68900,66200,29,19900,500,47880,100,1,5803397,3865,32.73,5.85,12,0.81,2035.00,11375.00,89200,20230424,-25.34,35892,20220721,85.56,89200,-25.34,20230424,38650,72.32,20230103,89200,-25.34,20230424,37600,77.13,20220721,4.42,N,126340,500,29 억,,80139,N,N,66,N,00,N
20230710,150719,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66700,200,2,0.30,2839442000,43408,96.19,66300,66900,64000,86400,46600,66500,65412.87,1.38,0,2501,69700,68100,67000,65400,64300,68900,66200,29,19900,500,47880,100,1,5803397,3871,32.78,5.86,12,0.75,2035.00,11375.00,89200,20230424,-25.22,35892,20220721,85.84,89200,-25.22,20230424,38650,72.57,20230103,89200,-25.22,20230424,37600,77.39,20220721,4.42,N,126340,500,29 억,,80139,N,N,66,N,00,N
20230710,140712,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66500,0,3,0.00,2450326400,37537,83.18,66300,66700,64000,86400,46600,66500,65277.63,1.38,0,3873,69700,68100,67000,65400,64300,68900,66200,29,19900,500,47880,100,1,5803397,3859,32.68,5.85,12,0.65,2035.00,11375.00,89200,20230424,-25.45,35892,20220721,85.28,89200,-25.45,20230424,38650,72.06,20230103,89200,-25.45,20230424,37600,76.86,20220721,4.42,N,126340,500,29 억,,80139,N,N,66,N,00,N
20230710,130704,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65700,-800,5,-1.20,2171521400,33305,73.80,66300,66700,64000,86400,46600,66500,65201.06,1.38,0,1775,69700,68100,67000,65400,64300,68900,66200,29,19900,500,47880,100,1,5803397,3813,32.29,5.78,12,0.57,2035.00,11375.00,89200,20230424,-26.35,35892,20220721,83.05,89200,-26.35,20230424,38650,69.99,20230103,89200,-26.35,20230424,37600,74.73,20220721,4.42,N,126340,500,29 억,,80139,N,N,66,N,00,N
20230710,120721,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65600,-900,5,-1.35,1874099400,28778,63.77,66300,66700,64000,86400,46600,66500,65122.64,1.38,0,812,69700,68100,67000,65400,64300,68900,66200,29,19900,500,47880,100,1,5803397,3807,32.24,5.77,12,0.50,2035.00,11375.00,89200,20230424,-26.46,35892,20220721,82.77,89200,-26.46,20230424,38650,69.73,20230103,89200,-26.46,20230424,37600,74.47,20220721,4.42,N,126340,500,29 억,,80139,N,N,66,N,00,N
20230710,110719,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65500,-1000,5,-1.50,1633661200,25112,55.65,66300,66700,64000,86400,46600,66500,65055.00,1.38,0,-1146,69700,68100,67000,65400,64300,68900,66200,29,19900,500,47880,100,1,5803397,3801,32.19,5.76,12,0.43,2035.00,11375.00,89200,20230424,-26.57,35892,20220721,82.49,89200,-26.57,20230424,38650,69.47,20230103,89200,-26.57,20230424,37600,74.20,20220721,4.42,N,126340,500,29 억,,80139,N,N,66,N,00,N
20230710,100720,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65400,-1100,5,-1.65,1373031900,21133,46.83,66300,66700,64000,86400,46600,66500,64970.99,1.38,0,-1757,69700,68100,67000,65400,64300,68900,66200,29,19900,500,47880,100,1,5803397,3795,32.14,5.75,12,0.36,2035.00,11375.00,89200,20230424,-26.68,35892,20220721,82.21,89200,-26.68,20230424,38650,69.21,20230103,89200,-26.68,20230424,37600,73.94,20220721,4.42,N,126340,500,29 억,,80139,N,N,66,N,00,N
20230710,090714,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65400,-1100,5,-1.65,294331900,4486,9.94,66300,66700,65000,86400,46600,66500,65611.21,1.38,0,-1503,69700,68100,67000,65400,64300,68900,66200,29,19900,500,47880,100,1,5803397,3795,32.14,5.75,12,0.08,2035.00,11375.00,89200,20230424,-26.68,35892,20220721,82.21,89200,-26.68,20230424,38650,69.21,20230103,89200,-26.68,20230424,37600,73.94,20220721,4.42,N,126340,500,29 억,,80139,N,N,66,N,00,N
20230707,160710,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66500,-200,5,-0.30,2988660700,44790,84.15,66100,68600,65900,86700,46700,66700,66726.09,1.31,0,4282,71300,69000,67500,65200,63700,68250,64450,29,20000,500,48020,100,1,5803397,3859,32.68,5.85,12,0.77,2035.00,11375.00,89200,20230424,-25.45,35892,20220721,85.28,89200,-25.45,20230424,38650,72.06,20230103,89200,-25.45,20230424,37600,76.86,20220721,4.38,N,126340,500,29 억,,75856,N,N,66,N,00,N
20230707,150710,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66200,-500,5,-0.75,2811553000,42123,79.14,66100,68600,65900,86700,46700,66700,66746.28,1.31,0,3141,71300,69000,67500,65200,63700,68250,64450,29,20000,500,48020,100,1,5803397,3842,32.53,5.82,12,0.73,2035.00,11375.00,89200,20230424,-25.78,35892,20220721,84.44,89200,-25.78,20230424,38650,71.28,20230103,89200,-25.78,20230424,37600,76.06,20220721,4.38,N,126340,500,29 억,,75856,N,N,0,N,00,N
20230707,140724,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66700,0,3,0.00,1982293700,29591,55.59,66100,68600,66000,86700,46700,66700,66989.86,1.31,0,1459,71300,69000,67500,65200,63700,68250,64450,29,20000,500,48020,100,1,5803397,3871,32.78,5.86,12,0.51,2035.00,11375.00,89200,20230424,-25.22,35892,20220721,85.84,89200,-25.22,20230424,38650,72.57,20230103,89200,-25.22,20230424,37600,77.39,20220721,4.38,N,126340,500,29 억,,75856,N,N,0,N,00,N
20230707,130716,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66700,0,3,0.00,1843363100,27508,51.68,66100,68600,66000,86700,46700,66700,67012.02,1.31,0,2336,71300,69000,67500,65200,63700,68250,64450,29,20000,500,48020,100,1,5803397,3871,32.78,5.86,12,0.47,2035.00,11375.00,89200,20230424,-25.22,35892,20220721,85.84,89200,-25.22,20230424,38650,72.57,20230103,89200,-25.22,20230424,37600,77.39,20220721,4.38,N,126340,500,29 억,,75856,N,N,0,N,00,N
20230707,120719,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,67500,800,2,1.20,1622605100,24204,45.47,66100,68600,66000,86700,46700,66700,67038.87,1.31,0,2364,71300,69000,67500,65200,63700,68250,64450,29,20000,500,48020,100,1,5803397,3917,33.17,5.93,12,0.42,2035.00,11375.00,89200,20230424,-24.33,35892,20220721,88.06,89200,-24.33,20230424,38650,74.64,20230103,89200,-24.33,20230424,37600,79.52,20220721,4.38,N,126340,500,29 억,,75856,N,N,0,N,00,N
20230707,110721,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,67200,500,2,0.75,1312012600,19566,36.76,66100,68600,66000,86700,46700,66700,67055.94,1.31,0,2349,71300,69000,67500,65200,63700,68250,64450,29,20000,500,48020,100,1,5803397,3900,33.02,5.91,12,0.34,2035.00,11375.00,89200,20230424,-24.66,35892,20220721,87.23,89200,-24.66,20230424,38650,73.87,20230103,89200,-24.66,20230424,37600,78.72,20220721,4.38,N,126340,500,29 억,,75856,N,N,0,N,00,N
20230707,100712,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,67300,600,2,0.90,763268600,11455,21.52,66100,67400,66000,86700,46700,66700,66631.85,1.31,0,3108,71300,69000,67500,65200,63700,68250,64450,29,20000,500,48020,100,1,5803397,3906,33.07,5.92,12,0.20,2035.00,11375.00,89200,20230424,-24.55,35892,20220721,87.51,89200,-24.55,20230424,38650,74.13,20230103,89200,-24.55,20230424,37600,78.99,20220721,4.38,N,126340,500,29 억,,75856,N,N,0,N,00,N
20230707,090713,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66900,200,2,0.30,149632300,2255,4.24,66100,67300,66100,86700,46700,66700,66354.10,1.31,0,1163,71300,69000,67500,65200,63700,68250,64450,29,20000,500,48020,100,1,5803397,3882,32.87,5.88,12,0.04,2035.00,11375.00,89200,20230424,-25.00,35892,20220721,86.39,89200,-25.00,20230424,38650,73.09,20230103,89200,-25.00,20230424,37600,77.93,20220721,4.38,N,126340,500,29 억,,75856,N,N,0,N,00,N
20230706,160712,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,66700,-3000,5,-4.30,3573042900,52835,84.03,69100,69800,66000,90600,48800,69700,67627.65,1.25,0,3247,72633,71166,70233,68766,67833,70700,68300,29,20900,500,50180,100,1,5803397,3871,32.78,5.86,12,0.91,2035.00,11375.00,89200,20230424,-25.22,35892,20220721,85.84,89200,-25.22,20230424,38650,72.57,20230103,89200,-25.22,20230424,37600,77.39,20220721,4.39,N,126340,500,29 억,,72580,N,N,82,N,00,N
20230706,150713,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,67100,-2600,5,-3.73,3245121400,47914,76.20,69100,69800,66000,90600,48800,69700,67728.04,1.25,0,2660,72633,71166,70233,68766,67833,70700,68300,29,20900,500,50180,100,1,5803397,3894,32.97,5.90,12,0.83,2035.00,11375.00,89200,20230424,-24.78,35892,20220721,86.95,89200,-24.78,20230424,38650,73.61,20230103,89200,-24.78,20230424,37600,78.46,20220721,4.39,N,126340,500,29 억,,72580,N,N,82,N,00,N
20230706,140714,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,67600,-2100,5,-3.01,2831137700,41758,66.41,69100,69800,66000,90600,48800,69700,67798.69,1.25,0,2395,72633,71166,70233,68766,67833,70700,68300,29,20900,500,50180,100,1,5803397,3923,33.22,5.94,12,0.72,2035.00,11375.00,89200,20230424,-24.22,35892,20220721,88.34,89200,-24.22,20230424,38650,74.90,20230103,89200,-24.22,20230424,37600,79.79,20220721,4.39,N,126340,500,29 억,,72580,N,N,82,N,00,N
20230706,130713,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,67800,-1900,5,-2.73,1629336200,23733,37.74,69100,69800,67800,90600,48800,69700,68652.77,1.25,0,524,72633,71166,70233,68766,67833,70700,68300,29,20900,500,50180,100,1,5803397,3935,33.32,5.96,12,0.41,2035.00,11375.00,89200,20230424,-23.99,35892,20220721,88.90,89200,-23.99,20230424,38650,75.42,20230103,89200,-23.99,20230424,37600,80.32,20220721,4.39,N,126340,500,29 억,,72580,N,N,82,N,00,N
20230706,120711,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,68600,-1100,5,-1.58,1092694900,15871,25.24,69100,69800,68300,90600,48800,69700,68848.52,1.25,0,1421,72633,71166,70233,68766,67833,70700,68300,29,20900,500,50180,100,1,5803397,3981,33.71,6.03,12,0.27,2035.00,11375.00,89200,20230424,-23.09,35892,20220721,91.13,89200,-23.09,20230424,38650,77.49,20230103,89200,-23.09,20230424,37600,82.45,20220721,4.39,N,126340,500,29 억,,72580,N,N,82,N,00,N
20230706,110716,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69100,-600,5,-0.86,959510800,13938,22.17,69100,69800,68300,90600,48800,69700,68841.35,1.25,0,1298,72633,71166,70233,68766,67833,70700,68300,29,20900,500,50180,100,1,5803397,4010,33.96,6.07,12,0.24,2035.00,11375.00,89200,20230424,-22.53,35892,20220721,92.52,89200,-22.53,20230424,38650,78.78,20230103,89200,-22.53,20230424,37600,83.78,20220721,4.39,N,126340,500,29 억,,72580,N,N,82,N,00,N
20230706,100712,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,68600,-1100,5,-1.58,530476300,7684,12.22,69100,69800,68600,90600,48800,69700,69036.48,1.25,0,388,72633,71166,70233,68766,67833,70700,68300,29,20900,500,50180,100,1,5803397,3981,33.71,6.03,12,0.13,2035.00,11375.00,89200,20230424,-23.09,35892,20220721,91.13,89200,-23.09,20230424,38650,77.49,20230103,89200,-23.09,20230424,37600,82.45,20220721,4.39,N,126340,500,29 억,,72580,N,N,82,N,00,N
20230706,090711,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69300,-400,5,-0.57,132407600,1918,3.05,69100,69700,68700,90600,48800,69700,69034.20,1.25,0,89,72633,71166,70233,68766,67833,70700,68300,29,20900,500,50180,100,1,5803397,4022,34.05,6.09,12,0.03,2035.00,11375.00,89200,20230424,-22.31,35892,20220721,93.08,89200,-22.31,20230424,38650,79.30,20230103,89200,-22.31,20230424,37600,84.31,20220721,4.39,N,126340,500,29 억,,72580,N,N,82,N,00,N
20230705,160708,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69700,-400,5,-0.57,4413567300,62780,137.76,71500,71700,69300,91100,49100,70100,70303.29,1.45,0,-11461,71566,70832,69566,68832,67566,71200,69200,29,21000,500,50470,100,1,5803397,4045,34.25,6.13,12,1.08,2035.00,11375.00,89200,20230424,-21.86,35892,20220721,94.19,89200,-21.86,20230424,38650,80.34,20230103,89200,-21.86,20230424,37600,85.37,20220721,4.38,N,126340,500,29 억,,84073,N,N,82,N,00,N
20230705,150706,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69900,-200,5,-0.29,4301125800,61167,134.22,71500,71700,69300,91100,49100,70100,70317.75,1.45,0,-11329,71566,70832,69566,68832,67566,71200,69200,29,21000,500,50470,100,1,5803397,4057,34.35,6.15,12,1.05,2035.00,11375.00,89200,20230424,-21.64,35892,20220721,94.75,89200,-21.64,20230424,38650,80.85,20230103,89200,-21.64,20230424,37600,85.90,20220721,4.38,N,126340,500,29 억,,84073,N,N,0,N,00,N
20230705,140659,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69500,-600,5,-0.86,3880668800,55131,120.98,71500,71700,69300,91100,49100,70100,70389.96,1.45,0,-10850,71566,70832,69566,68832,67566,71200,69200,29,21000,500,50470,100,1,5803397,4033,34.15,6.11,12,0.95,2035.00,11375.00,89200,20230424,-22.09,35892,20220721,93.64,89200,-22.09,20230424,38650,79.82,20230103,89200,-22.09,20230424,37600,84.84,20220721,4.38,N,126340,500,29 억,,84073,N,N,0,N,00,N
20230705,130701,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69700,-400,5,-0.57,3436073000,48740,106.95,71500,71700,69400,91100,49100,70100,70498.01,1.45,0,-10220,71566,70832,69566,68832,67566,71200,69200,29,21000,500,50470,100,1,5803397,4045,34.25,6.13,12,0.84,2035.00,11375.00,89200,20230424,-21.86,35892,20220721,94.19,89200,-21.86,20230424,38650,80.34,20230103,89200,-21.86,20230424,37600,85.37,20220721,4.38,N,126340,500,29 억,,84073,N,N,0,N,00,N
20230705,120700,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69800,-300,5,-0.43,3121230100,44223,97.04,71500,71700,69400,91100,49100,70100,70579.34,1.45,0,-10048,71566,70832,69566,68832,67566,71200,69200,29,21000,500,50470,100,1,5803397,4051,34.30,6.14,12,0.76,2035.00,11375.00,89200,20230424,-21.75,35892,20220721,94.47,89200,-21.75,20230424,38650,80.60,20230103,89200,-21.75,20230424,37600,85.64,20220721,4.38,N,126340,500,29 억,,84073,N,N,0,N,00,N
20230705,110707,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,70300,200,2,0.29,2784935200,39409,86.48,71500,71700,69400,91100,49100,70100,70667.49,1.45,0,-9743,71566,70832,69566,68832,67566,71200,69200,29,21000,500,50470,100,1,5803397,4080,34.55,6.18,12,0.68,2035.00,11375.00,89200,20230424,-21.19,35892,20220721,95.87,89200,-21.19,20230424,38650,81.89,20230103,89200,-21.19,20230424,37600,86.97,20220721,4.38,N,126340,500,29 억,,84073,N,N,0,N,00,N
20230705,100702,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69900,-200,5,-0.29,2323155500,32812,72.00,71500,71700,69400,91100,49100,70100,70802.01,1.45,0,-8849,71566,70832,69566,68832,67566,71200,69200,29,21000,500,50470,100,1,5803397,4057,34.35,6.15,12,0.57,2035.00,11375.00,89200,20230424,-21.64,35892,20220721,94.75,89200,-21.64,20230424,38650,80.85,20230103,89200,-21.64,20230424,37600,85.90,20220721,4.38,N,126340,500,29 억,,84073,N,N,0,N,00,N
20230705,090700,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,71100,1000,2,1.43,674288400,9468,20.78,71500,71700,70600,91100,49100,70100,71217.62,1.45,0,-2321,71566,70832,69566,68832,67566,71200,69200,29,21000,500,50470,100,1,5803397,4126,34.94,6.25,12,0.16,2035.00,11375.00,89200,20230424,-20.29,35892,20220721,98.09,89200,-20.29,20230424,38650,83.96,20230103,89200,-20.29,20230424,37600,89.10,20220721,4.38,N,126340,500,29 억,,84073,N,N,0,N,00,N
20230704,160658,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,70100,500,2,0.72,3134421500,45312,90.69,69400,70300,68300,90400,48800,69600,69173.23,1.42,0,1808,71666,70632,69466,68432,67266,71150,68950,29,20800,500,50110,100,1,5803397,4068,34.45,6.16,12,0.78,2035.00,11375.00,89200,20230424,-21.41,35892,20220721,95.31,89200,-21.41,20230424,38650,81.37,20230103,89200,-21.41,20230424,37600,86.44,20220721,4.30,N,126340,500,29 억,,82196,N,N,316,N,00,N
20230704,150650,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69600,0,3,0.00,2954242100,42734,85.53,69400,70300,68300,90400,48800,69600,69129.98,1.42,0,2397,71666,70632,69466,68432,67266,71150,68950,29,20800,500,50110,100,1,5803397,4039,34.20,6.12,12,0.74,2035.00,11375.00,89200,20230424,-21.97,35892,20220721,93.92,89200,-21.97,20230424,38650,80.08,20230103,89200,-21.97,20230424,37600,85.11,20220721,4.30,N,126340,500,29 억,,82196,N,N,316,N,00,N
20230704,140656,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,70100,500,2,0.72,2515114000,36436,72.92,69400,70100,68300,90400,48800,69600,69026.88,1.42,0,4793,71666,70632,69466,68432,67266,71150,68950,29,20800,500,50110,100,1,5803397,4068,34.45,6.16,12,0.63,2035.00,11375.00,89200,20230424,-21.41,35892,20220721,95.31,89200,-21.41,20230424,38650,81.37,20230103,89200,-21.41,20230424,37600,86.44,20220721,4.30,N,126340,500,29 억,,82196,N,N,316,N,00,N
20230704,130646,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69500,-100,5,-0.14,2097508600,30454,60.95,69400,69700,68300,90400,48800,69600,68872.55,1.42,0,4609,71666,70632,69466,68432,67266,71150,68950,29,20800,500,50110,100,1,5803397,4033,34.15,6.11,12,0.52,2035.00,11375.00,89200,20230424,-22.09,35892,20220721,93.64,89200,-22.09,20230424,38650,79.82,20230103,89200,-22.09,20230424,37600,84.84,20220721,4.30,N,126340,500,29 억,,82196,N,N,316,N,00,N
20230704,120652,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,68800,-800,5,-1.15,1730103800,25151,50.34,69400,69600,68300,90400,48800,69600,68785.82,1.42,0,2316,71666,70632,69466,68432,67266,71150,68950,29,20800,500,50110,100,1,5803397,3993,33.81,6.05,12,0.43,2035.00,11375.00,89200,20230424,-22.87,35892,20220721,91.69,89200,-22.87,20230424,38650,78.01,20230103,89200,-22.87,20230424,37600,82.98,20220721,4.30,N,126340,500,29 억,,82196,N,N,316,N,00,N
20230704,110648,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,68800,-800,5,-1.15,1472101000,21394,42.82,69400,69600,68300,90400,48800,69600,68805.79,1.42,0,1814,71666,70632,69466,68432,67266,71150,68950,29,20800,500,50110,100,1,5803397,3993,33.81,6.05,12,0.37,2035.00,11375.00,89200,20230424,-22.87,35892,20220721,91.69,89200,-22.87,20230424,38650,78.01,20230103,89200,-22.87,20230424,37600,82.98,20220721,4.30,N,126340,500,29 억,,82196,N,N,316,N,00,N
20230704,100646,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69000,-600,5,-0.86,820892000,11906,23.83,69400,69600,68500,90400,48800,69600,68942.90,1.42,0,1617,71666,70632,69466,68432,67266,71150,68950,29,20800,500,50110,100,1,5803397,4004,33.91,6.07,12,0.21,2035.00,11375.00,89200,20230424,-22.65,35892,20220721,92.24,89200,-22.65,20230424,38650,78.53,20230103,89200,-22.65,20230424,37600,83.51,20220721,4.30,N,126340,500,29 억,,82196,N,N,316,N,00,N
20230704,090644,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69200,-400,5,-0.57,149013400,2156,4.32,69400,69600,68800,90400,48800,69600,69095.07,1.42,0,312,71666,70632,69466,68432,67266,71150,68950,29,20800,500,50110,100,1,5803397,4016,34.00,6.08,12,0.04,2035.00,11375.00,89200,20230424,-22.42,35892,20220721,92.80,89200,-22.42,20230424,38650,79.04,20230103,89200,-22.42,20230424,37600,84.04,20220721,4.30,N,126340,500,29 억,,82196,N,N,316,N,00,N
20230703,160638,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69600,700,2,1.02,3453477100,49842,84.94,69500,70500,68300,89500,48300,68900,69287.72,1.45,0,-2271,72033,70466,68333,66766,64633,71250,67550,29,20600,500,49600,100,1,5803397,4039,34.20,6.12,12,0.86,2035.00,11375.00,89200,20230424,-21.97,35892,20220721,93.92,89200,-21.97,20230424,38650,80.08,20230103,89200,-21.97,20230424,37600,85.11,20220721,4.27,N,126340,500,29 억,,84436,N,N,316,N,00,N
20230703,150646,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69700,800,2,1.16,3332183900,48100,81.98,69500,70500,68300,89500,48300,68900,69276.17,1.45,0,-1799,72033,70466,68333,66766,64633,71250,67550,29,20600,500,49600,100,1,5803397,4045,34.25,6.13,12,0.83,2035.00,11375.00,89200,20230424,-21.86,35892,20220721,94.19,89200,-21.86,20230424,38650,80.34,20230103,89200,-21.86,20230424,37600,85.37,20220721,4.27,N,126340,500,29 억,,84436,N,N,3,N,00,N
20230703,140644,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69400,500,2,0.73,2887968200,41684,71.04,69500,70500,68300,89500,48300,68900,69282.42,1.45,0,-2347,72033,70466,68333,66766,64633,71250,67550,29,20600,500,49600,100,1,5803397,4028,34.10,6.10,12,0.72,2035.00,11375.00,89200,20230424,-22.20,35892,20220721,93.36,89200,-22.20,20230424,38650,79.56,20230103,89200,-22.20,20230424,37600,84.57,20220721,4.27,N,126340,500,29 억,,84436,N,N,3,N,00,N
20230703,130639,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,70500,1600,2,2.32,2512070100,36304,61.87,69500,70500,68300,89500,48300,68900,69195.41,1.45,0,-938,72033,70466,68333,66766,64633,71250,67550,29,20600,500,49600,100,1,5803397,4091,34.64,6.20,12,0.63,2035.00,11375.00,89200,20230424,-20.96,35892,20220721,96.42,89200,-20.96,20230424,38650,82.41,20230103,89200,-20.96,20230424,37600,87.50,20220721,4.27,N,126340,500,29 억,,84436,N,N,3,N,00,N
20230703,120647,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69700,800,2,1.16,2194108900,31764,54.13,69500,70500,68300,89500,48300,68900,69075.33,1.45,0,-744,72033,70466,68333,66766,64633,71250,67550,29,20600,500,49600,100,1,5803397,4045,34.25,6.13,12,0.55,2035.00,11375.00,89200,20230424,-21.86,35892,20220721,94.19,89200,-21.86,20230424,38650,80.34,20230103,89200,-21.86,20230424,37600,85.37,20220721,4.27,N,126340,500,29 억,,84436,N,N,3,N,00,N
20230703,110641,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,69700,800,2,1.16,1789132000,25981,44.28,69500,70100,68300,89500,48300,68900,68863.09,1.45,0,485,72033,70466,68333,66766,64633,71250,67550,29,20600,500,49600,100,1,5803397,4045,34.25,6.13,12,0.45,2035.00,11375.00,89200,20230424,-21.86,35892,20220721,94.19,89200,-21.86,20230424,38650,80.34,20230103,89200,-21.86,20230424,37600,85.37,20220721,4.27,N,126340,500,29 억,,84436,N,N,3,N,00,N
20230703,100630,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,68600,-300,5,-0.44,1162956900,16924,28.84,69500,69500,68300,89500,48300,68900,68716.43,1.45,0,-2363,72033,70466,68333,66766,64633,71250,67550,29,20600,500,49600,100,1,5803397,3981,33.71,6.03,12,0.29,2035.00,11375.00,89200,20230424,-23.09,35892,20220721,91.13,89200,-23.09,20230424,38650,77.49,20230103,89200,-23.09,20230424,37600,82.45,20220721,4.27,N,126340,500,29 억,,84436,N,N,3,N,00,N
20230703,090638,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,68700,-200,5,-0.29,272213900,3948,6.73,69500,69500,68500,89500,48300,68900,68949.82,1.45,0,-2731,72033,70466,68333,66766,64633,71250,67550,29,20600,500,49600,100,1,5803397,3987,33.76,6.04,12,0.07,2035.00,11375.00,89200,20230424,-22.98,35892,20220721,91.41,89200,-22.98,20230424,38650,77.75,20230103,89200,-22.98,20230424,37600,82.71,20220721,4.27,N,126340,500,29 억,,84436,N,N,3,N,00,N