KissMeData/126340/price/prices-20230801.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
20230831,160828,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55100,-200,5,-0.36,1256200300,22521,94.53,55200,56700,54600,71800,38800,55300,55779.52,2.19,0,-4109,57233,56266,55633,54666,54033,55950,54350,29,16500,500,39810,100,1,5803397,3198,27.08,4.84,12,0.39,2035.00,11375.00,89200,20230424,-38.23,38183,20221013,44.31,89200,-38.23,20230424,38650,42.56,20230103,89200,-38.23,20230424,38650,42.56,20230103,4.00,N,126340,500,29 억,,127268,N,N,33,N,00,N
20230831,151039,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55500,200,2,0.36,1230466500,22055,92.58,55200,56700,54600,71800,38800,55300,55790.82,2.19,0,-3945,57233,56266,55633,54666,54033,55950,54350,29,16500,500,39810,100,1,5803397,3221,27.27,4.88,12,0.38,2035.00,11375.00,89200,20230424,-37.78,38183,20221013,45.35,89200,-37.78,20230424,38650,43.60,20230103,89200,-37.78,20230424,38650,43.60,20230103,4.00,N,126340,500,29 억,,127268,N,N,21,N,00,N
20230831,141143,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55200,-100,5,-0.18,1117749900,20019,84.03,55200,56700,54600,71800,38800,55300,55834.45,2.19,0,-3855,57233,56266,55633,54666,54033,55950,54350,29,16500,500,39810,100,1,5803397,3203,27.13,4.85,12,0.34,2035.00,11375.00,89200,20230424,-38.12,38183,20221013,44.57,89200,-38.12,20230424,38650,42.82,20230103,89200,-38.12,20230424,38650,42.82,20230103,4.00,N,126340,500,29 억,,127268,N,N,21,N,00,N
20230831,131108,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55400,100,2,0.18,1003883900,17954,75.36,55200,56700,54600,71800,38800,55300,55914.22,2.19,0,-3927,57233,56266,55633,54666,54033,55950,54350,29,16500,500,39810,100,1,5803397,3215,27.22,4.87,12,0.31,2035.00,11375.00,89200,20230424,-37.89,38183,20221013,45.09,89200,-37.89,20230424,38650,43.34,20230103,89200,-37.89,20230424,38650,43.34,20230103,4.00,N,126340,500,29 억,,127268,N,N,21,N,00,N
20230831,121138,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55500,200,2,0.36,938584400,16776,70.42,55200,56700,54600,71800,38800,55300,55948.04,2.19,0,-3586,57233,56266,55633,54666,54033,55950,54350,29,16500,500,39810,100,1,5803397,3221,27.27,4.88,12,0.29,2035.00,11375.00,89200,20230424,-37.78,38183,20221013,45.35,89200,-37.78,20230424,38650,43.60,20230103,89200,-37.78,20230424,38650,43.60,20230103,4.00,N,126340,500,29 억,,127268,N,N,21,N,00,N
20230831,111613,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55700,400,2,0.72,812069900,14492,60.83,55200,56700,54600,71800,38800,55300,56035.74,2.19,0,-2765,57233,56266,55633,54666,54033,55950,54350,29,16500,500,39810,100,1,5803397,3232,27.37,4.90,12,0.25,2035.00,11375.00,89200,20230424,-37.56,38183,20221013,45.88,89200,-37.56,20230424,38650,44.11,20230103,89200,-37.56,20230424,38650,44.11,20230103,4.00,N,126340,500,29 억,,127268,N,N,21,N,00,N
20230831,101230,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55900,600,2,1.08,740199700,13207,55.44,55200,56700,54600,71800,38800,55300,56046.01,2.19,0,-1970,57233,56266,55633,54666,54033,55950,54350,29,16500,500,39810,100,1,5803397,3244,27.47,4.91,12,0.23,2035.00,11375.00,89200,20230424,-37.33,38183,20221013,46.40,89200,-37.33,20230424,38650,44.63,20230103,89200,-37.33,20230424,38650,44.63,20230103,4.00,N,126340,500,29 억,,127268,N,N,21,N,00,N
20230831,091053,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55500,200,2,0.36,88492900,1610,6.76,55200,55500,54600,71800,38800,55300,54964.53,2.19,0,-385,57233,56266,55633,54666,54033,55950,54350,29,16500,500,39810,100,1,5803397,3221,27.27,4.88,12,0.03,2035.00,11375.00,89200,20230424,-37.78,38183,20221013,45.35,89200,-37.78,20230424,38650,43.60,20230103,89200,-37.78,20230424,38650,43.60,20230103,4.00,N,126340,500,29 억,,127268,N,N,21,N,00,N
20230830,160832,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55300,-600,5,-1.07,1321785300,23758,63.42,56600,56600,55000,72600,39200,55900,55635.38,2.22,0,-1663,57233,56566,55533,54866,53833,56900,55200,29,16700,500,40240,100,1,5803397,3209,27.17,4.86,12,0.41,2035.00,11375.00,89200,20230424,-38.00,38183,20221013,44.83,89200,-38.00,20230424,38650,43.08,20230103,89200,-38.00,20230424,38650,43.08,20230103,4.14,N,126340,500,29 억,,129046,N,N,21,N,00,N
20230830,151014,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55100,-800,5,-1.43,1260995000,22657,60.48,56600,56600,55000,72600,39200,55900,55655.87,2.22,0,-1675,57233,56566,55533,54866,53833,56900,55200,29,16700,500,40240,100,1,5803397,3198,27.08,4.84,12,0.39,2035.00,11375.00,89200,20230424,-38.23,38183,20221013,44.31,89200,-38.23,20230424,38650,42.56,20230103,89200,-38.23,20230424,38650,42.56,20230103,4.14,N,126340,500,29 억,,129046,N,N,60,N,00,N
20230830,141101,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55300,-600,5,-1.07,1037735500,18610,49.68,56600,56600,55000,72600,39200,55900,55762.25,2.22,0,-2623,57233,56566,55533,54866,53833,56900,55200,29,16700,500,40240,100,1,5803397,3209,27.17,4.86,12,0.32,2035.00,11375.00,89200,20230424,-38.00,38183,20221013,44.83,89200,-38.00,20230424,38650,43.08,20230103,89200,-38.00,20230424,38650,43.08,20230103,4.14,N,126340,500,29 억,,129046,N,N,60,N,00,N
20230830,131051,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55300,-600,5,-1.07,914738900,16384,43.74,56600,56600,55000,72600,39200,55900,55831.23,2.22,0,-2458,57233,56566,55533,54866,53833,56900,55200,29,16700,500,40240,100,1,5803397,3209,27.17,4.86,12,0.28,2035.00,11375.00,89200,20230424,-38.00,38183,20221013,44.83,89200,-38.00,20230424,38650,43.08,20230103,89200,-38.00,20230424,38650,43.08,20230103,4.14,N,126340,500,29 억,,129046,N,N,60,N,00,N
20230830,121102,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55400,-500,5,-0.89,766734000,13702,36.58,56600,56600,55300,72600,39200,55900,55957.82,2.22,0,-2751,57233,56566,55533,54866,53833,56900,55200,29,16700,500,40240,100,1,5803397,3215,27.22,4.87,12,0.24,2035.00,11375.00,89200,20230424,-37.89,38183,20221013,45.09,89200,-37.89,20230424,38650,43.34,20230103,89200,-37.89,20230424,38650,43.34,20230103,4.14,N,126340,500,29 억,,129046,N,N,60,N,00,N
20230830,111554,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55800,-100,5,-0.18,626668000,11180,29.85,56600,56600,55300,72600,39200,55900,56052.59,2.22,0,-2596,57233,56566,55533,54866,53833,56900,55200,29,16700,500,40240,100,1,5803397,3238,27.42,4.91,12,0.19,2035.00,11375.00,89200,20230424,-37.44,38183,20221013,46.14,89200,-37.44,20230424,38650,44.37,20230103,89200,-37.44,20230424,38650,44.37,20230103,4.14,N,126340,500,29 억,,129046,N,N,60,N,00,N
20230830,101139,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55700,-200,5,-0.36,538387400,9592,25.61,56600,56600,55300,72600,39200,55900,56128.79,2.22,0,-2374,57233,56566,55533,54866,53833,56900,55200,29,16700,500,40240,100,1,5803397,3232,27.37,4.90,12,0.17,2035.00,11375.00,89200,20230424,-37.56,38183,20221013,45.88,89200,-37.56,20230424,38650,44.11,20230103,89200,-37.56,20230424,38650,44.11,20230103,4.14,N,126340,500,29 억,,129046,N,N,60,N,00,N
20230830,091037,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56300,400,2,0.72,159773900,2829,7.55,56600,56600,56200,72600,39200,55900,56477.17,2.22,0,-1764,57233,56566,55533,54866,53833,56900,55200,29,16700,500,40240,100,1,5803397,3267,27.67,4.95,12,0.05,2035.00,11375.00,89200,20230424,-36.88,38183,20221013,47.45,89200,-36.88,20230424,38650,45.67,20230103,89200,-36.88,20230424,38650,45.67,20230103,4.14,N,126340,500,29 억,,129046,N,N,60,N,00,N
20230829,160827,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55900,1900,2,3.52,2073596800,37421,116.84,54800,56200,54500,70200,37800,54000,55412.12,2.21,0,827,55333,54666,53633,52966,51933,55000,53300,29,16200,500,38880,100,1,5803397,3244,27.47,4.91,12,0.64,2035.00,11375.00,89200,20230424,-37.33,38183,20221013,46.40,89200,-37.33,20230424,38650,44.63,20230103,89200,-37.33,20230424,38650,44.63,20230103,4.13,N,126340,500,29 억,,128220,N,N,60,N,00,N
20230829,151024,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55800,1800,2,3.33,1910634700,34504,107.73,54800,56200,54500,70200,37800,54000,55374.30,2.21,0,1156,55333,54666,53633,52966,51933,55000,53300,29,16200,500,38880,100,1,5803397,3238,27.42,4.91,12,0.59,2035.00,11375.00,89200,20230424,-37.44,38183,20221013,46.14,89200,-37.44,20230424,38650,44.37,20230103,89200,-37.44,20230424,38650,44.37,20230103,4.13,N,126340,500,29 억,,128220,N,N,15,N,00,N
20230829,141139,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55500,1500,2,2.78,1690144500,30528,95.32,54800,56200,54500,70200,37800,54000,55363.75,2.21,0,1106,55333,54666,53633,52966,51933,55000,53300,29,16200,500,38880,100,1,5803397,3221,27.27,4.88,12,0.53,2035.00,11375.00,89200,20230424,-37.78,38183,20221013,45.35,89200,-37.78,20230424,38650,43.60,20230103,89200,-37.78,20230424,38650,43.60,20230103,4.13,N,126340,500,29 억,,128220,N,N,15,N,00,N
20230829,131051,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55800,1800,2,3.33,1530134500,27656,86.35,54800,56200,54500,70200,37800,54000,55327.40,2.21,0,1065,55333,54666,53633,52966,51933,55000,53300,29,16200,500,38880,100,1,5803397,3238,27.42,4.91,12,0.48,2035.00,11375.00,89200,20230424,-37.44,38183,20221013,46.14,89200,-37.44,20230424,38650,44.37,20230103,89200,-37.44,20230424,38650,44.37,20230103,4.13,N,126340,500,29 억,,128220,N,N,15,N,00,N
20230829,121125,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55200,1200,2,2.22,1177899500,21274,66.42,54800,56200,54500,70200,37800,54000,55368.03,2.21,0,1998,55333,54666,53633,52966,51933,55000,53300,29,16200,500,38880,100,1,5803397,3203,27.13,4.85,12,0.37,2035.00,11375.00,89200,20230424,-38.12,38183,20221013,44.57,89200,-38.12,20230424,38650,42.82,20230103,89200,-38.12,20230424,38650,42.82,20230103,4.13,N,126340,500,29 억,,128220,N,N,15,N,00,N
20230829,111801,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55300,1300,2,2.41,1125252200,20321,63.45,54800,56200,54500,70200,37800,54000,55373.86,2.21,0,2098,55333,54666,53633,52966,51933,55000,53300,29,16200,500,38880,100,1,5803397,3209,27.17,4.86,12,0.35,2035.00,11375.00,89200,20230424,-38.00,38183,20221013,44.83,89200,-38.00,20230424,38650,43.08,20230103,89200,-38.00,20230424,38650,43.08,20230103,4.13,N,126340,500,29 억,,128220,N,N,15,N,00,N
20230829,101226,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55100,1100,2,2.04,876213600,15795,49.32,54800,56200,54500,70200,37800,54000,55474.11,2.21,0,3288,55333,54666,53633,52966,51933,55000,53300,29,16200,500,38880,100,1,5803397,3198,27.08,4.84,12,0.27,2035.00,11375.00,89200,20230424,-38.23,38183,20221013,44.31,89200,-38.23,20230424,38650,42.56,20230103,89200,-38.23,20230424,38650,42.56,20230103,4.13,N,126340,500,29 억,,128220,N,N,15,N,00,N
20230829,090813,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55800,1800,2,3.33,343359700,6195,19.34,54800,56000,54500,70200,37800,54000,55425.29,2.21,0,1841,55333,54666,53633,52966,51933,55000,53300,29,16200,500,38880,100,1,5803397,3238,27.42,4.91,12,0.11,2035.00,11375.00,89200,20230424,-37.44,38183,20221013,46.14,89200,-37.44,20230424,38650,44.37,20230103,89200,-37.44,20230424,38650,44.37,20230103,4.13,N,126340,500,29 억,,128220,N,N,15,N,00,N
20230828,160803,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54000,1300,2,2.47,1707850200,31872,122.77,53300,54300,52600,68500,36900,52700,53583.21,1.99,0,13075,54900,53800,52900,51800,50900,53350,51350,29,15800,500,37940,100,1,5803397,3134,26.54,4.75,12,0.55,2035.00,11375.00,89200,20230424,-39.46,38183,20221013,41.42,89200,-39.46,20230424,38650,39.72,20230103,89200,-39.46,20230424,38650,39.72,20230103,4.17,N,126340,500,29 억,,115510,N,N,15,N,00,N
20230828,150813,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54000,1300,2,2.47,1653261800,30858,118.87,53300,54300,52600,68500,36900,52700,53576.44,1.99,0,12584,54900,53800,52900,51800,50900,53350,51350,29,15800,500,37940,100,1,5803397,3134,26.54,4.75,12,0.53,2035.00,11375.00,89200,20230424,-39.46,38183,20221013,41.42,89200,-39.46,20230424,38650,39.72,20230103,89200,-39.46,20230424,38650,39.72,20230103,4.17,N,126340,500,29 억,,115510,N,N,9,N,00,N
20230828,140813,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54100,1400,2,2.66,1468731500,27439,105.70,53300,54300,52600,68500,36900,52700,53527.15,1.99,0,11371,54900,53800,52900,51800,50900,53350,51350,29,15800,500,37940,100,1,5803397,3140,26.58,4.76,12,0.47,2035.00,11375.00,89200,20230424,-39.35,38183,20221013,41.69,89200,-39.35,20230424,38650,39.97,20230103,89200,-39.35,20230424,38650,39.97,20230103,4.17,N,126340,500,29 억,,115510,N,N,9,N,00,N
20230828,130820,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53500,800,2,1.52,1300446200,24304,93.62,53300,54300,52600,68500,36900,52700,53507.50,1.99,0,9547,54900,53800,52900,51800,50900,53350,51350,29,15800,500,37940,100,1,5803397,3105,26.29,4.70,12,0.42,2035.00,11375.00,89200,20230424,-40.02,38183,20221013,40.11,89200,-40.02,20230424,38650,38.42,20230103,89200,-40.02,20230424,38650,38.42,20230103,4.17,N,126340,500,29 억,,115510,N,N,9,N,00,N
20230828,120813,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53900,1200,2,2.28,1103070600,20600,79.35,53300,54300,52600,68500,36900,52700,53547.12,1.99,0,8402,54900,53800,52900,51800,50900,53350,51350,29,15800,500,37940,100,1,5803397,3128,26.49,4.74,12,0.35,2035.00,11375.00,89200,20230424,-39.57,38183,20221013,41.16,89200,-39.57,20230424,38650,39.46,20230103,89200,-39.57,20230424,38650,39.46,20230103,4.17,N,126340,500,29 억,,115510,N,N,9,N,00,N
20230828,110807,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54100,1400,2,2.66,1033360100,19308,74.38,53300,54300,52600,68500,36900,52700,53519.79,1.99,0,8146,54900,53800,52900,51800,50900,53350,51350,29,15800,500,37940,100,1,5803397,3140,26.58,4.76,12,0.33,2035.00,11375.00,89200,20230424,-39.35,38183,20221013,41.69,89200,-39.35,20230424,38650,39.97,20230103,89200,-39.35,20230424,38650,39.97,20230103,4.17,N,126340,500,29 억,,115510,N,N,9,N,00,N
20230828,100801,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53800,1100,2,2.09,775788800,14545,56.03,53300,54100,52600,68500,36900,52700,53337.15,1.99,0,6314,54900,53800,52900,51800,50900,53350,51350,29,15800,500,37940,100,1,5803397,3122,26.44,4.73,12,0.25,2035.00,11375.00,89200,20230424,-39.69,38183,20221013,40.90,89200,-39.69,20230424,38650,39.20,20230103,89200,-39.69,20230424,38650,39.20,20230103,4.17,N,126340,500,29 억,,115510,N,N,9,N,00,N
20230828,090813,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53000,300,2,0.57,113376200,2143,8.26,53300,53300,52600,68500,36900,52700,52905.37,1.99,0,-517,54900,53800,52900,51800,50900,53350,51350,29,15800,500,37940,100,1,5803397,3076,26.04,4.66,12,0.04,2035.00,11375.00,89200,20230424,-40.58,38183,20221013,38.81,89200,-40.58,20230424,38650,37.13,20230103,89200,-40.58,20230424,38650,37.13,20230103,4.17,N,126340,500,29 억,,115510,N,N,9,N,00,N
20230825,160808,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,52700,-1300,5,-2.41,1368858600,25932,154.36,54000,54000,52000,70200,37800,54000,52786.67,2.07,0,-4723,55333,54666,53933,53266,52533,55000,53600,29,16200,500,38880,100,1,5803397,3058,25.90,4.63,12,0.45,2035.00,11375.00,89200,20230424,-40.92,38183,20221013,38.02,89200,-40.92,20230424,38650,36.35,20230103,89200,-40.92,20230424,38650,36.35,20230103,4.15,N,126340,500,29 억,,120356,N,N,9,N,00,N
20230825,150811,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,52600,-1400,5,-2.59,1270179200,24057,143.20,54000,54000,52000,70200,37800,54000,52798.74,2.07,0,-4189,55333,54666,53933,53266,52533,55000,53600,29,16200,500,38880,100,1,5803397,3053,25.85,4.62,12,0.41,2035.00,11375.00,89200,20230424,-41.03,38183,20221013,37.76,89200,-41.03,20230424,38650,36.09,20230103,89200,-41.03,20230424,38650,36.09,20230103,4.15,N,126340,500,29 억,,120356,N,N,17,N,00,N
20230825,140810,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,52400,-1600,5,-2.96,841541500,15846,94.32,54000,54000,52300,70200,37800,54000,53107.50,2.07,0,-2459,55333,54666,53933,53266,52533,55000,53600,29,16200,500,38880,100,1,5803397,3041,25.75,4.61,12,0.27,2035.00,11375.00,89200,20230424,-41.26,38183,20221013,37.23,89200,-41.26,20230424,38650,35.58,20230103,89200,-41.26,20230424,38650,35.58,20230103,4.15,N,126340,500,29 억,,120356,N,N,17,N,00,N
20230825,130805,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,52900,-1100,5,-2.04,643738700,12092,71.98,54000,54000,52700,70200,37800,54000,53236.74,2.07,0,-1616,55333,54666,53933,53266,52533,55000,53600,29,16200,500,38880,100,1,5803397,3070,26.00,4.65,12,0.21,2035.00,11375.00,89200,20230424,-40.70,38183,20221013,38.54,89200,-40.70,20230424,38650,36.87,20230103,89200,-40.70,20230424,38650,36.87,20230103,4.15,N,126340,500,29 억,,120356,N,N,17,N,00,N
20230825,120806,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53000,-1000,5,-1.85,482213300,9036,53.79,54000,54000,53000,70200,37800,54000,53365.79,2.07,0,-958,55333,54666,53933,53266,52533,55000,53600,29,16200,500,38880,100,1,5803397,3076,26.04,4.66,12,0.16,2035.00,11375.00,89200,20230424,-40.58,38183,20221013,38.81,89200,-40.58,20230424,38650,37.13,20230103,89200,-40.58,20230424,38650,37.13,20230103,4.15,N,126340,500,29 억,,120356,N,N,17,N,00,N
20230825,110808,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53600,-400,5,-0.74,306717900,5736,34.14,54000,54000,53100,70200,37800,54000,53472.44,2.07,0,-117,55333,54666,53933,53266,52533,55000,53600,29,16200,500,38880,100,1,5803397,3111,26.34,4.71,12,0.10,2035.00,11375.00,89200,20230424,-39.91,38183,20221013,40.38,89200,-39.91,20230424,38650,38.68,20230103,89200,-39.91,20230424,38650,38.68,20230103,4.15,N,126340,500,29 억,,120356,N,N,17,N,00,N
20230825,100808,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53300,-700,5,-1.30,252050300,4711,28.04,54000,54000,53100,70200,37800,54000,53502.50,2.07,0,5,55333,54666,53933,53266,52533,55000,53600,29,16200,500,38880,100,1,5803397,3093,26.19,4.69,12,0.08,2035.00,11375.00,89200,20230424,-40.25,38183,20221013,39.59,89200,-40.25,20230424,38650,37.90,20230103,89200,-40.25,20230424,38650,37.90,20230103,4.15,N,126340,500,29 억,,120356,N,N,17,N,00,N
20230825,090806,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53500,-500,5,-0.93,86844200,1620,9.64,54000,54000,53100,70200,37800,54000,53607.53,2.07,0,-535,55333,54666,53933,53266,52533,55000,53600,29,16200,500,38880,100,1,5803397,3105,26.29,4.70,12,0.03,2035.00,11375.00,89200,20230424,-40.02,38183,20221013,40.11,89200,-40.02,20230424,38650,38.42,20230103,89200,-40.02,20230424,38650,38.42,20230103,4.15,N,126340,500,29 억,,120356,N,N,17,N,00,N
20230824,160800,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54000,900,2,1.69,895649100,16600,59.82,53300,54600,53200,69000,37200,53100,53954.61,2.04,0,1544,56366,54732,53766,52132,51166,54400,51800,29,15900,500,38230,100,1,5803397,3134,26.54,4.75,12,0.29,2035.00,11375.00,89200,20230424,-39.46,38183,20221013,41.42,89200,-39.46,20230424,38650,39.72,20230103,89200,-39.46,20230424,38650,39.72,20230103,4.18,N,126340,500,29 억,,118648,N,N,17,N,00,N
20230824,150759,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54200,1100,2,2.07,853907300,15827,57.04,53300,54600,53200,69000,37200,53100,53952.57,2.04,0,1633,56366,54732,53766,52132,51166,54400,51800,29,15900,500,38230,100,1,5803397,3145,26.63,4.76,12,0.27,2035.00,11375.00,89200,20230424,-39.24,38183,20221013,41.95,89200,-39.24,20230424,38650,40.23,20230103,89200,-39.24,20230424,38650,40.23,20230103,4.18,N,126340,500,29 억,,118648,N,N,1,N,00,N
20230824,140801,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54400,1300,2,2.45,731661800,13569,48.90,53300,54600,53200,69000,37200,53100,53921.57,2.04,0,3010,56366,54732,53766,52132,51166,54400,51800,29,15900,500,38230,100,1,5803397,3157,26.73,4.78,12,0.23,2035.00,11375.00,89200,20230424,-39.01,38183,20221013,42.47,89200,-39.01,20230424,38650,40.75,20230103,89200,-39.01,20230424,38650,40.75,20230103,4.18,N,126340,500,29 억,,118648,N,N,1,N,00,N
20230824,130804,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53800,700,2,1.32,680162000,12618,45.47,53300,54600,53200,69000,37200,53100,53904.11,2.04,0,3025,56366,54732,53766,52132,51166,54400,51800,29,15900,500,38230,100,1,5803397,3122,26.44,4.73,12,0.22,2035.00,11375.00,89200,20230424,-39.69,38183,20221013,40.90,89200,-39.69,20230424,38650,39.20,20230103,89200,-39.69,20230424,38650,39.20,20230103,4.18,N,126340,500,29 억,,118648,N,N,1,N,00,N
20230824,120807,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53900,800,2,1.51,590866000,10963,39.51,53300,54600,53200,69000,37200,53100,53896.38,2.04,0,3405,56366,54732,53766,52132,51166,54400,51800,29,15900,500,38230,100,1,5803397,3128,26.49,4.74,12,0.19,2035.00,11375.00,89200,20230424,-39.57,38183,20221013,41.16,89200,-39.57,20230424,38650,39.46,20230103,89200,-39.57,20230424,38650,39.46,20230103,4.18,N,126340,500,29 억,,118648,N,N,1,N,00,N
20230824,110804,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53900,800,2,1.51,542087300,10055,36.24,53300,54600,53200,69000,37200,53100,53912.21,2.04,0,3324,56366,54732,53766,52132,51166,54400,51800,29,15900,500,38230,100,1,5803397,3128,26.49,4.74,12,0.17,2035.00,11375.00,89200,20230424,-39.57,38183,20221013,41.16,89200,-39.57,20230424,38650,39.46,20230103,89200,-39.57,20230424,38650,39.46,20230103,4.18,N,126340,500,29 억,,118648,N,N,1,N,00,N
20230824,100800,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53300,200,2,0.38,427246400,7916,28.53,53300,54600,53300,69000,37200,53100,53972.51,2.04,0,2624,56366,54732,53766,52132,51166,54400,51800,29,15900,500,38230,100,1,5803397,3093,26.19,4.69,12,0.14,2035.00,11375.00,89200,20230424,-40.25,38183,20221013,39.59,89200,-40.25,20230424,38650,37.90,20230103,89200,-40.25,20230424,38650,37.90,20230103,4.18,N,126340,500,29 억,,118648,N,N,1,N,00,N
20230824,090802,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54100,1000,2,1.88,99856200,1847,6.66,53300,54500,53300,69000,37200,53100,54064.00,2.04,0,763,56366,54732,53766,52132,51166,54400,51800,29,15900,500,38230,100,1,5803397,3140,26.58,4.76,12,0.03,2035.00,11375.00,89200,20230424,-39.35,38183,20221013,41.69,89200,-39.35,20230424,38650,39.97,20230103,89200,-39.35,20230424,38650,39.97,20230103,4.18,N,126340,500,29 억,,118648,N,N,1,N,00,N
20230823,160759,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53100,100,2,0.19,1492996500,27681,139.00,53100,55400,52800,68900,37100,53000,53935.79,2.08,0,-2186,55533,54266,53533,52266,51533,53900,51900,29,15900,500,38160,100,1,5803397,3082,26.09,4.67,12,0.48,2035.00,11375.00,89200,20230424,-40.47,38183,20221013,39.07,89200,-40.47,20230424,38650,37.39,20230103,89200,-40.47,20230424,38650,37.39,20230103,4.20,N,126340,500,29 억,,120785,N,N,1,N,00,N
20230823,150758,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53400,400,2,0.75,1381351100,25585,128.47,53100,55400,52800,68900,37100,53000,53990.66,2.08,0,-1344,55533,54266,53533,52266,51533,53900,51900,29,15900,500,38160,100,1,5803397,3099,26.24,4.69,12,0.44,2035.00,11375.00,89200,20230424,-40.13,38183,20221013,39.85,89200,-40.13,20230424,38650,38.16,20230103,89200,-40.13,20230424,38650,38.16,20230103,4.20,N,126340,500,29 억,,120785,N,N,0,N,00,N
20230823,140802,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53500,500,2,0.94,1314057800,24327,122.15,53100,55400,52800,68900,37100,53000,54016.43,2.08,0,-1018,55533,54266,53533,52266,51533,53900,51900,29,15900,500,38160,100,1,5803397,3105,26.29,4.70,12,0.42,2035.00,11375.00,89200,20230424,-40.02,38183,20221013,40.11,89200,-40.02,20230424,38650,38.42,20230103,89200,-40.02,20230424,38650,38.42,20230103,4.20,N,126340,500,29 억,,120785,N,N,0,N,00,N
20230823,130757,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53100,100,2,0.19,1208176300,22337,112.16,53100,55400,52800,68900,37100,53000,54088.57,2.08,0,-987,55533,54266,53533,52266,51533,53900,51900,29,15900,500,38160,100,1,5803397,3082,26.09,4.67,12,0.38,2035.00,11375.00,89200,20230424,-40.47,38183,20221013,39.07,89200,-40.47,20230424,38650,37.39,20230103,89200,-40.47,20230424,38650,37.39,20230103,4.20,N,126340,500,29 억,,120785,N,N,0,N,00,N
20230823,120803,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53700,700,2,1.32,1050618500,19384,97.33,53100,55400,52800,68900,37100,53000,54200.29,2.08,0,-1265,55533,54266,53533,52266,51533,53900,51900,29,15900,500,38160,100,1,5803397,3116,26.39,4.72,12,0.33,2035.00,11375.00,89200,20230424,-39.80,38183,20221013,40.64,89200,-39.80,20230424,38650,38.94,20230103,89200,-39.80,20230424,38650,38.94,20230103,4.20,N,126340,500,29 억,,120785,N,N,0,N,00,N
20230823,110758,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54200,1200,2,2.26,926312600,17082,85.77,53100,55400,52800,68900,37100,53000,54227.41,2.08,0,-1758,55533,54266,53533,52266,51533,53900,51900,29,15900,500,38160,100,1,5803397,3145,26.63,4.76,12,0.29,2035.00,11375.00,89200,20230424,-39.24,38183,20221013,41.95,89200,-39.24,20230424,38650,40.23,20230103,89200,-39.24,20230424,38650,40.23,20230103,4.20,N,126340,500,29 억,,120785,N,N,0,N,00,N
20230823,100757,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53600,600,2,1.13,364880800,6805,34.17,53100,54000,52800,68900,37100,53000,53619.52,2.08,0,179,55533,54266,53533,52266,51533,53900,51900,29,15900,500,38160,100,1,5803397,3111,26.34,4.71,12,0.12,2035.00,11375.00,89200,20230424,-39.91,38183,20221013,40.38,89200,-39.91,20230424,38650,38.68,20230103,89200,-39.91,20230424,38650,38.68,20230103,4.20,N,126340,500,29 억,,120785,N,N,0,N,00,N
20230823,090805,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,52900,-100,5,-0.19,92932800,1735,8.71,53100,53900,52900,68900,37100,53000,53563.57,2.08,0,-1278,55533,54266,53533,52266,51533,53900,51900,29,15900,500,38160,100,1,5803397,3070,26.00,4.65,12,0.03,2035.00,11375.00,89200,20230424,-40.70,38183,20221013,38.54,89200,-40.70,20230424,38650,36.87,20230103,89200,-40.70,20230424,38650,36.87,20230103,4.20,N,126340,500,29 억,,120785,N,N,0,N,00,N
20230822,160754,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53000,-800,5,-1.49,1059553800,19905,55.60,53800,54800,52800,69900,37700,53800,53230.62,2.11,0,-1854,57266,55532,54666,52932,52066,55100,52500,29,16100,500,38730,100,1,5803397,3076,26.04,4.66,12,0.34,2035.00,11375.00,89200,20230424,-40.58,38183,20221013,38.81,89200,-40.58,20230424,38650,37.13,20230103,89200,-40.58,20230424,38650,37.13,20230103,4.20,N,126340,500,29 억,,122639,N,N,0,N,00,N
20230822,150755,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53400,-400,5,-0.74,998537100,18756,52.39,53800,54800,52800,69900,37700,53800,53238.28,2.11,0,-1655,57266,55532,54666,52932,52066,55100,52500,29,16100,500,38730,100,1,5803397,3099,26.24,4.69,12,0.32,2035.00,11375.00,89200,20230424,-40.13,38183,20221013,39.85,89200,-40.13,20230424,38650,38.16,20230103,89200,-40.13,20230424,38650,38.16,20230103,4.20,N,126340,500,29 억,,122639,N,N,0,N,00,N
20230822,140757,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53500,-300,5,-0.56,866449100,16285,45.49,53800,54800,52800,69900,37700,53800,53205.35,2.11,0,-1551,57266,55532,54666,52932,52066,55100,52500,29,16100,500,38730,100,1,5803397,3105,26.29,4.70,12,0.28,2035.00,11375.00,89200,20230424,-40.02,38183,20221013,40.11,89200,-40.02,20230424,38650,38.42,20230103,89200,-40.02,20230424,38650,38.42,20230103,4.20,N,126340,500,29 억,,122639,N,N,0,N,00,N
20230822,130753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,52900,-900,5,-1.67,760059500,14288,39.91,53800,54800,52800,69900,37700,53800,53195.65,2.11,0,-865,57266,55532,54666,52932,52066,55100,52500,29,16100,500,38730,100,1,5803397,3070,26.00,4.65,12,0.25,2035.00,11375.00,89200,20230424,-40.70,38183,20221013,38.54,89200,-40.70,20230424,38650,36.87,20230103,89200,-40.70,20230424,38650,36.87,20230103,4.20,N,126340,500,29 억,,122639,N,N,0,N,00,N
20230822,120742,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53000,-800,5,-1.49,551235900,10350,28.91,53800,54800,52800,69900,37700,53800,53259.51,2.11,0,-2256,57266,55532,54666,52932,52066,55100,52500,29,16100,500,38730,100,1,5803397,3076,26.04,4.66,12,0.18,2035.00,11375.00,89200,20230424,-40.58,38183,20221013,38.81,89200,-40.58,20230424,38650,37.13,20230103,89200,-40.58,20230424,38650,37.13,20230103,4.20,N,126340,500,29 억,,122639,N,N,0,N,00,N
20230822,110753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53000,-800,5,-1.49,452878900,8499,23.74,53800,54800,52800,69900,37700,53800,53286.14,2.11,0,-2067,57266,55532,54666,52932,52066,55100,52500,29,16100,500,38730,100,1,5803397,3076,26.04,4.66,12,0.15,2035.00,11375.00,89200,20230424,-40.58,38183,20221013,38.81,89200,-40.58,20230424,38650,37.13,20230103,89200,-40.58,20230424,38650,37.13,20230103,4.20,N,126340,500,29 억,,122639,N,N,0,N,00,N
20230822,100750,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53300,-500,5,-0.93,302005800,5653,15.79,53800,54800,53000,69900,37700,53800,53423.99,2.11,0,-1433,57266,55532,54666,52932,52066,55100,52500,29,16100,500,38730,100,1,5803397,3093,26.19,4.69,12,0.10,2035.00,11375.00,89200,20230424,-40.25,38183,20221013,39.59,89200,-40.25,20230424,38650,37.90,20230103,89200,-40.25,20230424,38650,37.90,20230103,4.20,N,126340,500,29 억,,122639,N,N,0,N,00,N
20230822,090753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54000,200,2,0.37,61632900,1143,3.19,53800,54800,53700,69900,37700,53800,53922.05,2.11,0,-915,57266,55532,54666,52932,52066,55100,52500,29,16100,500,38730,100,1,5803397,3134,26.54,4.75,12,0.02,2035.00,11375.00,89200,20230424,-39.46,38183,20221013,41.42,89200,-39.46,20230424,38650,39.72,20230103,89200,-39.46,20230424,38650,39.72,20230103,4.20,N,126340,500,29 억,,122639,N,N,0,N,00,N
20230821,160750,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53800,500,2,0.94,1960416600,35786,157.77,54900,56400,53800,69200,37400,53300,54782.21,2.27,0,-9274,54900,54100,53000,52200,51100,54500,52600,29,15900,500,38370,100,1,5803397,3122,26.44,4.73,12,0.62,2035.00,11375.00,89200,20230424,-39.69,38183,20221013,40.90,89200,-39.69,20230424,38650,39.20,20230103,89200,-39.69,20230424,38650,39.20,20230103,4.23,N,126340,500,29 억,,131979,N,N,0,N,00,N
20230821,150755,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54100,800,2,1.50,1823536900,33248,146.58,54900,56400,54000,69200,37400,53300,54846.51,2.27,0,-8728,54900,54100,53000,52200,51100,54500,52600,29,15900,500,38370,100,1,5803397,3140,26.58,4.76,12,0.57,2035.00,11375.00,89200,20230424,-39.35,38183,20221013,41.69,89200,-39.35,20230424,38650,39.97,20230103,89200,-39.35,20230424,38650,39.97,20230103,4.23,N,126340,500,29 억,,131979,N,N,0,N,00,N
20230821,140752,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54300,1000,2,1.88,1722494600,31382,138.36,54900,56400,54000,69200,37400,53300,54887.98,2.27,0,-7447,54900,54100,53000,52200,51100,54500,52600,29,15900,500,38370,100,1,5803397,3151,26.68,4.77,12,0.54,2035.00,11375.00,89200,20230424,-39.13,38183,20221013,42.21,89200,-39.13,20230424,38650,40.49,20230103,89200,-39.13,20230424,38650,40.49,20230103,4.23,N,126340,500,29 억,,131979,N,N,0,N,00,N
20230821,130800,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54400,1100,2,2.06,1658308500,30201,133.15,54900,56400,54000,69200,37400,53300,54909.06,2.27,0,-7246,54900,54100,53000,52200,51100,54500,52600,29,15900,500,38370,100,1,5803397,3157,26.73,4.78,12,0.52,2035.00,11375.00,89200,20230424,-39.01,38183,20221013,42.47,89200,-39.01,20230424,38650,40.75,20230103,89200,-39.01,20230424,38650,40.75,20230103,4.23,N,126340,500,29 억,,131979,N,N,0,N,00,N
20230821,120757,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54100,800,2,1.50,1567158000,28526,125.76,54900,56400,54000,69200,37400,53300,54937.88,2.27,0,-6638,54900,54100,53000,52200,51100,54500,52600,29,15900,500,38370,100,1,5803397,3140,26.58,4.76,12,0.49,2035.00,11375.00,89200,20230424,-39.35,38183,20221013,41.69,89200,-39.35,20230424,38650,39.97,20230103,89200,-39.35,20230424,38650,39.97,20230103,4.23,N,126340,500,29 억,,131979,N,N,0,N,00,N
20230821,110751,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54100,800,2,1.50,1418486700,25784,113.68,54900,56400,54000,69200,37400,53300,55014.22,2.27,0,-5698,54900,54100,53000,52200,51100,54500,52600,29,15900,500,38370,100,1,5803397,3140,26.58,4.76,12,0.44,2035.00,11375.00,89200,20230424,-39.35,38183,20221013,41.69,89200,-39.35,20230424,38650,39.97,20230103,89200,-39.35,20230424,38650,39.97,20230103,4.23,N,126340,500,29 억,,131979,N,N,0,N,00,N
20230821,100750,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54900,1600,2,3.00,1091612100,19774,87.18,54900,56400,54500,69200,37400,53300,55204.41,2.27,0,-5654,54900,54100,53000,52200,51100,54500,52600,29,15900,500,38370,100,1,5803397,3186,26.98,4.83,12,0.34,2035.00,11375.00,89200,20230424,-38.45,38183,20221013,43.78,89200,-38.45,20230424,38650,42.04,20230103,89200,-38.45,20230424,38650,42.04,20230103,4.23,N,126340,500,29 억,,131979,N,N,0,N,00,N
20230821,090758,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54900,1600,2,3.00,372444900,6788,29.93,54900,55400,54500,69200,37400,53300,54868.13,2.27,0,441,54900,54100,53000,52200,51100,54500,52600,29,15900,500,38370,100,1,5803397,3186,26.98,4.83,12,0.12,2035.00,11375.00,89200,20230424,-38.45,38183,20221013,43.78,89200,-38.45,20230424,38650,42.04,20230103,89200,-38.45,20230424,38650,42.04,20230103,4.23,N,126340,500,29 억,,131979,N,N,0,N,00,N
20230818,160751,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53300,-500,5,-0.93,1198244200,22631,60.95,53200,53800,51900,69900,37700,53800,52946.79,2.28,0,-625,56400,55100,53100,51800,49800,55750,52450,29,16100,500,38730,100,1,5803397,3093,26.19,4.69,12,0.39,2035.00,11375.00,89200,20230424,-40.25,38183,20221013,39.59,89200,-40.25,20230424,38650,37.90,20230103,89200,-40.25,20230424,38650,37.90,20230103,4.25,N,126340,500,29 억,,132605,N,N,170,N,00,N
20230818,150743,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53100,-700,5,-1.30,1151876000,21758,58.59,53200,53800,51900,69900,37700,53800,52940.34,2.28,0,-832,56400,55100,53100,51800,49800,55750,52450,29,16100,500,38730,100,1,5803397,3082,26.09,4.67,12,0.37,2035.00,11375.00,89200,20230424,-40.47,38183,20221013,39.07,89200,-40.47,20230424,38650,37.39,20230103,89200,-40.47,20230424,38650,37.39,20230103,4.25,N,126340,500,29 억,,132605,N,N,170,N,00,N
20230818,140749,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53500,-300,5,-0.56,1021195100,19294,51.96,53200,53800,51900,69900,37700,53800,52928.12,2.28,0,-402,56400,55100,53100,51800,49800,55750,52450,29,16100,500,38730,100,1,5803397,3105,26.29,4.70,12,0.33,2035.00,11375.00,89200,20230424,-40.02,38183,20221013,40.11,89200,-40.02,20230424,38650,38.42,20230103,89200,-40.02,20230424,38650,38.42,20230103,4.25,N,126340,500,29 억,,132605,N,N,170,N,00,N
20230818,130742,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53300,-500,5,-0.93,821669700,15539,41.85,53200,53800,51900,69900,37700,53800,52877.90,2.28,0,-1008,56400,55100,53100,51800,49800,55750,52450,29,16100,500,38730,100,1,5803397,3093,26.19,4.69,12,0.27,2035.00,11375.00,89200,20230424,-40.25,38183,20221013,39.59,89200,-40.25,20230424,38650,37.90,20230103,89200,-40.25,20230424,38650,37.90,20230103,4.25,N,126340,500,29 억,,132605,N,N,170,N,00,N
20230818,120756,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53500,-300,5,-0.56,657433100,12451,33.53,53200,53800,51900,69900,37700,53800,52801.63,2.28,0,-1098,56400,55100,53100,51800,49800,55750,52450,29,16100,500,38730,100,1,5803397,3105,26.29,4.70,12,0.21,2035.00,11375.00,89200,20230424,-40.02,38183,20221013,40.11,89200,-40.02,20230424,38650,38.42,20230103,89200,-40.02,20230424,38650,38.42,20230103,4.25,N,126340,500,29 억,,132605,N,N,170,N,00,N
20230818,110746,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53700,-100,5,-0.19,541382800,10287,27.70,53200,53700,51900,69900,37700,53800,52627.86,2.28,0,302,56400,55100,53100,51800,49800,55750,52450,29,16100,500,38730,100,1,5803397,3116,26.39,4.72,12,0.18,2035.00,11375.00,89200,20230424,-39.80,38183,20221013,40.64,89200,-39.80,20230424,38650,38.94,20230103,89200,-39.80,20230424,38650,38.94,20230103,4.25,N,126340,500,29 억,,132605,N,N,170,N,00,N
20230818,100750,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,52900,-900,5,-1.67,341271200,6498,17.50,53200,53200,51900,69900,37700,53800,52519.42,2.28,0,-1462,56400,55100,53100,51800,49800,55750,52450,29,16100,500,38730,100,1,5803397,3070,26.00,4.65,12,0.11,2035.00,11375.00,89200,20230424,-40.70,38183,20221013,38.54,89200,-40.70,20230424,38650,36.87,20230103,89200,-40.70,20230424,38650,36.87,20230103,4.25,N,126340,500,29 억,,132605,N,N,170,N,00,N
20230818,090753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,52600,-1200,5,-2.23,108202100,2062,5.55,53200,53200,51900,69900,37700,53800,52474.35,2.28,0,-677,56400,55100,53100,51800,49800,55750,52450,29,16100,500,38730,100,1,5803397,3053,25.85,4.62,12,0.04,2035.00,11375.00,89200,20230424,-41.03,38183,20221013,37.76,89200,-41.03,20230424,38650,36.09,20230103,89200,-41.03,20230424,38650,36.09,20230103,4.25,N,126340,500,29 억,,132605,N,N,170,N,00,N
20230817,160750,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53800,1300,2,2.48,1948269600,36992,44.86,52100,54400,51100,68200,36800,52500,52667.14,2.25,0,2426,55766,54132,53166,51532,50566,53650,51050,29,15700,500,37800,100,1,5803397,3122,26.44,4.73,12,0.64,2035.00,11375.00,89200,20230424,-39.69,38183,20221013,40.90,89200,-39.69,20230424,38650,39.20,20230103,89200,-39.69,20230424,38650,39.20,20230103,4.15,N,126340,500,29 억,,130523,N,N,170,N,00,N
20230817,150755,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53600,1100,2,2.10,1876091800,35648,43.23,52100,54400,51100,68200,36800,52500,52628.25,2.25,0,1999,55766,54132,53166,51532,50566,53650,51050,29,15700,500,37800,100,1,5803397,3111,26.34,4.71,12,0.61,2035.00,11375.00,89200,20230424,-39.91,38183,20221013,40.38,89200,-39.91,20230424,38650,38.68,20230103,89200,-39.91,20230424,38650,38.68,20230103,4.15,N,126340,500,29 억,,130523,N,N,22,N,00,N
20230817,140749,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53800,1300,2,2.48,1591747400,30367,36.82,52100,53900,51100,68200,36800,52500,52417.01,2.25,0,3477,55766,54132,53166,51532,50566,53650,51050,29,15700,500,37800,100,1,5803397,3122,26.44,4.73,12,0.52,2035.00,11375.00,89200,20230424,-39.69,38183,20221013,40.90,89200,-39.69,20230424,38650,39.20,20230103,89200,-39.69,20230424,38650,39.20,20230103,4.15,N,126340,500,29 억,,130523,N,N,22,N,00,N
20230817,130747,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53000,500,2,0.95,1372173200,26259,31.84,52100,53200,51100,68200,36800,52500,52255.35,2.25,0,2464,55766,54132,53166,51532,50566,53650,51050,29,15700,500,37800,100,1,5803397,3076,26.04,4.66,12,0.45,2035.00,11375.00,89200,20230424,-40.58,38183,20221013,38.81,89200,-40.58,20230424,38650,37.13,20230103,89200,-40.58,20230424,38650,37.13,20230103,4.15,N,126340,500,29 억,,130523,N,N,22,N,00,N
20230817,120749,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,52900,400,2,0.76,1272694100,24383,29.57,52100,53200,51100,68200,36800,52500,52195.96,2.25,0,1667,55766,54132,53166,51532,50566,53650,51050,29,15700,500,37800,100,1,5803397,3070,26.00,4.65,12,0.42,2035.00,11375.00,89200,20230424,-40.70,38183,20221013,38.54,89200,-40.70,20230424,38650,36.87,20230103,89200,-40.70,20230424,38650,36.87,20230103,4.15,N,126340,500,29 억,,130523,N,N,22,N,00,N
20230817,110748,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,52800,300,2,0.57,1089894500,20926,25.37,52100,53200,51100,68200,36800,52500,52083.27,2.25,0,-98,55766,54132,53166,51532,50566,53650,51050,29,15700,500,37800,100,1,5803397,3064,25.95,4.64,12,0.36,2035.00,11375.00,89200,20230424,-40.81,38183,20221013,38.28,89200,-40.81,20230424,38650,36.61,20230103,89200,-40.81,20230424,38650,36.61,20230103,4.15,N,126340,500,29 억,,130523,N,N,22,N,00,N
20230817,100744,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53000,500,2,0.95,790979800,15232,18.47,52100,53200,51100,68200,36800,52500,51928.82,2.25,0,1109,55766,54132,53166,51532,50566,53650,51050,29,15700,500,37800,100,1,5803397,3076,26.04,4.66,12,0.26,2035.00,11375.00,89200,20230424,-40.58,38183,20221013,38.81,89200,-40.58,20230424,38650,37.13,20230103,89200,-40.58,20230424,38650,37.13,20230103,4.15,N,126340,500,29 억,,130523,N,N,22,N,00,N
20230817,090743,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,51900,-600,5,-1.14,167051300,3199,3.88,52100,52600,51900,68200,36800,52500,52219.85,2.25,0,-287,55766,54132,53166,51532,50566,53650,51050,29,15700,500,37800,100,1,5803397,3012,25.50,4.56,12,0.06,2035.00,11375.00,89200,20230424,-41.82,38183,20221013,35.92,89200,-41.82,20230424,38650,34.28,20230103,89200,-41.82,20230424,38650,34.28,20230103,4.15,N,126340,500,29 억,,130523,N,N,22,N,00,N
20230816,160749,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,52500,-2900,5,-5.23,4354682200,82000,136.10,54700,54800,52200,72000,38800,55400,53106.01,1.84,0,23600,58733,57066,55433,53766,52133,56250,52950,29,16600,500,39880,100,1,5803397,3047,25.80,4.62,12,1.41,2035.00,11375.00,89200,20230424,-41.14,38183,20221013,37.50,89200,-41.14,20230424,38650,35.83,20230103,89200,-41.14,20230424,38650,35.83,20230103,4.17,N,126340,500,29 억,,106868,N,N,22,N,00,N
20230816,150750,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,52600,-2800,5,-5.05,4021264200,75639,125.54,54700,54800,52200,72000,38800,55400,53163.90,1.84,0,21262,58733,57066,55433,53766,52133,56250,52950,29,16600,500,39880,100,1,5803397,3053,25.85,4.62,12,1.30,2035.00,11375.00,89200,20230424,-41.03,38183,20221013,37.76,89200,-41.03,20230424,38650,36.09,20230103,89200,-41.03,20230424,38650,36.09,20230103,4.17,N,126340,500,29 억,,106868,N,N,1,N,00,N
20230816,140748,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53200,-2200,5,-3.97,2956557300,55379,91.92,54700,54800,52500,72000,38800,55400,53387.70,1.84,0,10680,58733,57066,55433,53766,52133,56250,52950,29,16600,500,39880,100,1,5803397,3087,26.14,4.68,12,0.95,2035.00,11375.00,89200,20230424,-40.36,38183,20221013,39.33,89200,-40.36,20230424,38650,37.65,20230103,89200,-40.36,20230424,38650,37.65,20230103,4.17,N,126340,500,29 억,,106868,N,N,1,N,00,N
20230816,130745,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53300,-2100,5,-3.79,1833042500,34185,56.74,54700,54800,53200,72000,38800,55400,53621.25,1.84,0,4887,58733,57066,55433,53766,52133,56250,52950,29,16600,500,39880,100,1,5803397,3093,26.19,4.69,12,0.59,2035.00,11375.00,89200,20230424,-40.25,38183,20221013,39.59,89200,-40.25,20230424,38650,37.90,20230103,89200,-40.25,20230424,38650,37.90,20230103,4.17,N,126340,500,29 억,,106868,N,N,1,N,00,N
20230816,120756,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53800,-1600,5,-2.89,1095046900,20348,33.77,54700,54800,53300,72000,38800,55400,53815.95,1.84,0,-2123,58733,57066,55433,53766,52133,56250,52950,29,16600,500,39880,100,1,5803397,3122,26.44,4.73,12,0.35,2035.00,11375.00,89200,20230424,-39.69,38183,20221013,40.90,89200,-39.69,20230424,38650,39.20,20230103,89200,-39.69,20230424,38650,39.20,20230103,4.17,N,126340,500,29 억,,106868,N,N,1,N,00,N
20230816,110751,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53800,-1600,5,-2.89,962391000,17878,29.67,54700,54800,53300,72000,38800,55400,53831.02,1.84,0,-1875,58733,57066,55433,53766,52133,56250,52950,29,16600,500,39880,100,1,5803397,3122,26.44,4.73,12,0.31,2035.00,11375.00,89200,20230424,-39.69,38183,20221013,40.90,89200,-39.69,20230424,38650,39.20,20230103,89200,-39.69,20230424,38650,39.20,20230103,4.17,N,126340,500,29 억,,106868,N,N,1,N,00,N
20230816,100750,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,53500,-1900,5,-3.43,785107900,14586,24.21,54700,54800,53300,72000,38800,55400,53826.13,1.84,0,-2678,58733,57066,55433,53766,52133,56250,52950,29,16600,500,39880,100,1,5803397,3105,26.29,4.70,12,0.25,2035.00,11375.00,89200,20230424,-40.02,38183,20221013,40.11,89200,-40.02,20230424,38650,38.42,20230103,89200,-40.02,20230424,38650,38.42,20230103,4.17,N,126340,500,29 억,,106868,N,N,1,N,00,N
20230816,090747,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54300,-1100,5,-1.99,85712100,1578,2.62,54700,54800,54000,72000,38800,55400,54316.92,1.84,0,-312,58733,57066,55433,53766,52133,56250,52950,29,16600,500,39880,100,1,5803397,3151,26.68,4.77,12,0.03,2035.00,11375.00,89200,20230424,-39.13,38183,20221013,42.21,89200,-39.13,20230424,38650,40.49,20230103,89200,-39.13,20230424,38650,40.49,20230103,4.17,N,126340,500,29 억,,106868,N,N,1,N,00,N
20230814,160739,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55400,-1200,5,-2.12,3304814100,59997,235.10,56100,57100,53800,73500,39700,56600,55082.72,1.82,0,978,58133,57366,56833,56066,55533,57100,55800,29,16900,500,40750,100,1,5803397,3215,27.22,4.87,12,1.03,2035.00,11375.00,89200,20230424,-37.89,38183,20221013,45.09,89200,-37.89,20230424,38650,43.34,20230103,89200,-37.89,20230424,38650,43.34,20230103,4.11,N,126340,500,29 억,,105366,N,N,1,N,00,N
20230814,150737,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55000,-1600,5,-2.83,3196045100,58030,227.39,56100,57100,53800,73500,39700,56600,55075.74,1.82,0,636,58133,57366,56833,56066,55533,57100,55800,29,16900,500,40750,100,1,5803397,3192,27.03,4.84,12,1.00,2035.00,11375.00,89200,20230424,-38.34,38183,20221013,44.04,89200,-38.34,20230424,38650,42.30,20230103,89200,-38.34,20230424,38650,42.30,20230103,4.11,N,126340,500,29 억,,105366,N,N,27,N,00,N
20230814,140738,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55000,-1600,5,-2.83,2975306200,54013,211.65,56100,57100,53800,73500,39700,56600,55085.00,1.82,0,-1175,58133,57366,56833,56066,55533,57100,55800,29,16900,500,40750,100,1,5803397,3192,27.03,4.84,12,0.93,2035.00,11375.00,89200,20230424,-38.34,38183,20221013,44.04,89200,-38.34,20230424,38650,42.30,20230103,89200,-38.34,20230424,38650,42.30,20230103,4.11,N,126340,500,29 억,,105366,N,N,27,N,00,N
20230814,130731,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55100,-1500,5,-2.65,2826757100,51306,201.04,56100,57100,53800,73500,39700,56600,55096.03,1.82,0,-1569,58133,57366,56833,56066,55533,57100,55800,29,16900,500,40750,100,1,5803397,3198,27.08,4.84,12,0.88,2035.00,11375.00,89200,20230424,-38.23,38183,20221013,44.31,89200,-38.23,20230424,38650,42.56,20230103,89200,-38.23,20230424,38650,42.56,20230103,4.11,N,126340,500,29 억,,105366,N,N,27,N,00,N
20230814,120737,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55000,-1600,5,-2.83,2688715900,48796,191.21,56100,57100,53800,73500,39700,56600,55101.15,1.82,0,-1862,58133,57366,56833,56066,55533,57100,55800,29,16900,500,40750,100,1,5803397,3192,27.03,4.84,12,0.84,2035.00,11375.00,89200,20230424,-38.34,38183,20221013,44.04,89200,-38.34,20230424,38650,42.30,20230103,89200,-38.34,20230424,38650,42.30,20230103,4.11,N,126340,500,29 억,,105366,N,N,27,N,00,N
20230814,110732,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56700,100,2,0.18,2248090700,40903,160.28,56100,56900,53800,73500,39700,56600,54961.51,1.82,0,188,58133,57366,56833,56066,55533,57100,55800,29,16900,500,40750,100,1,5803397,3291,27.86,4.98,12,0.70,2035.00,11375.00,89200,20230424,-36.43,38183,20221013,48.50,89200,-36.43,20230424,38650,46.70,20230103,89200,-36.43,20230424,38650,46.70,20230103,4.11,N,126340,500,29 억,,105366,N,N,27,N,00,N
20230814,100733,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,54300,-2300,5,-4.06,1608306900,29361,115.05,56100,56900,53800,73500,39700,56600,54776.98,1.82,0,-3160,58133,57366,56833,56066,55533,57100,55800,29,16900,500,40750,100,1,5803397,3151,26.68,4.77,12,0.51,2035.00,11375.00,89200,20230424,-39.13,38183,20221013,42.21,89200,-39.13,20230424,38650,40.49,20230103,89200,-39.13,20230424,38650,40.49,20230103,4.11,N,126340,500,29 억,,105366,N,N,27,N,00,N
20230814,090732,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55500,-1100,5,-1.94,306353600,5503,21.56,56100,56900,55100,73500,39700,56600,55670.29,1.82,0,558,58133,57366,56833,56066,55533,57100,55800,29,16900,500,40750,100,1,5803397,3221,27.27,4.88,12,0.09,2035.00,11375.00,89200,20230424,-37.78,38183,20221013,45.35,89200,-37.78,20230424,38650,43.60,20230103,89200,-37.78,20230424,38650,43.60,20230103,4.11,N,126340,500,29 억,,105366,N,N,27,N,00,N
20230811,160733,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56600,500,2,0.89,1448734800,25480,76.14,56700,57600,56300,72900,39300,56100,56857.82,1.76,0,2800,59233,57666,56833,55266,54433,57250,54850,29,16800,500,40390,100,1,5803397,3285,27.81,4.98,12,0.44,2035.00,11375.00,89200,20230424,-36.55,38183,20221013,48.23,89200,-36.55,20230424,38650,46.44,20230103,89200,-36.55,20230424,38650,46.44,20230103,4.15,N,126340,500,29 억,,101912,N,N,27,N,00,N
20230811,150728,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56500,400,2,0.71,1356859400,23852,71.28,56700,57600,56300,72900,39300,56100,56886.61,1.76,0,2954,59233,57666,56833,55266,54433,57250,54850,29,16800,500,40390,100,1,5803397,3279,27.76,4.97,12,0.41,2035.00,11375.00,89200,20230424,-36.66,38183,20221013,47.97,89200,-36.66,20230424,38650,46.18,20230103,89200,-36.66,20230424,38650,46.18,20230103,4.15,N,126340,500,29 억,,101912,N,N,21,N,00,N
20230811,140727,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56700,600,2,1.07,1183213300,20784,62.11,56700,57600,56300,72900,39300,56100,56929.05,1.76,0,3764,59233,57666,56833,55266,54433,57250,54850,29,16800,500,40390,100,1,5803397,3291,27.86,4.98,12,0.36,2035.00,11375.00,89200,20230424,-36.43,38183,20221013,48.50,89200,-36.43,20230424,38650,46.70,20230103,89200,-36.43,20230424,38650,46.70,20230103,4.15,N,126340,500,29 억,,101912,N,N,21,N,00,N
20230811,130727,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,57200,1100,2,1.96,1027239800,18036,53.90,56700,57600,56300,72900,39300,56100,56954.97,1.76,0,5032,59233,57666,56833,55266,54433,57250,54850,29,16800,500,40390,100,1,5803397,3320,28.11,5.03,12,0.31,2035.00,11375.00,89200,20230424,-35.87,38183,20221013,49.80,89200,-35.87,20230424,38650,47.99,20230103,89200,-35.87,20230424,38650,47.99,20230103,4.15,N,126340,500,29 억,,101912,N,N,21,N,00,N
20230811,120720,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,57100,1000,2,1.78,913144200,16037,47.92,56700,57600,56300,72900,39300,56100,56939.84,1.76,0,5896,59233,57666,56833,55266,54433,57250,54850,29,16800,500,40390,100,1,5803397,3314,28.06,5.02,12,0.28,2035.00,11375.00,89200,20230424,-35.99,38183,20221013,49.54,89200,-35.99,20230424,38650,47.74,20230103,89200,-35.99,20230424,38650,47.74,20230103,4.15,N,126340,500,29 억,,101912,N,N,21,N,00,N
20230811,110720,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,57300,1200,2,2.14,709269000,12465,37.25,56700,57600,56300,72900,39300,56100,56900.84,1.76,0,5775,59233,57666,56833,55266,54433,57250,54850,29,16800,500,40390,100,1,5803397,3325,28.16,5.04,12,0.21,2035.00,11375.00,89200,20230424,-35.76,38183,20221013,50.07,89200,-35.76,20230424,38650,48.25,20230103,89200,-35.76,20230424,38650,48.25,20230103,4.15,N,126340,500,29 억,,101912,N,N,21,N,00,N
20230811,100719,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56800,700,2,1.25,388634400,6855,20.49,56700,57100,56300,72900,39300,56100,56693.57,1.76,0,2333,59233,57666,56833,55266,54433,57250,54850,29,16800,500,40390,100,1,5803397,3296,27.91,4.99,12,0.12,2035.00,11375.00,89200,20230424,-36.32,38183,20221013,48.76,89200,-36.32,20230424,38650,46.96,20230103,89200,-36.32,20230424,38650,46.96,20230103,4.15,N,126340,500,29 억,,101912,N,N,21,N,00,N
20230811,090727,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56500,400,2,0.71,64360600,1137,3.40,56700,56900,56300,72900,39300,56100,56605.63,1.76,0,-270,59233,57666,56833,55266,54433,57250,54850,29,16800,500,40390,100,1,5803397,3279,27.76,4.97,12,0.02,2035.00,11375.00,89200,20230424,-36.66,38183,20221013,47.97,89200,-36.66,20230424,38650,46.18,20230103,89200,-36.66,20230424,38650,46.18,20230103,4.15,N,126340,500,29 억,,101912,N,N,21,N,00,N
20230810,160719,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56100,-600,5,-1.06,1869325200,33027,122.80,57500,58400,56000,73700,39700,56700,56602.02,1.91,0,-11983,58233,57466,56733,55966,55233,57850,56350,29,17000,500,40820,100,1,5803397,3256,27.57,4.93,12,0.57,2035.00,11375.00,89200,20230424,-37.11,38183,20221013,46.92,89200,-37.11,20230424,38650,45.15,20230103,89200,-37.11,20230424,38650,45.15,20230103,4.22,N,126340,500,29 억,,111003,N,N,21,N,00,N
20230810,150716,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56500,-200,5,-0.35,1788663500,31591,117.46,57500,58400,56000,73700,39700,56700,56619.40,1.91,0,-11841,58233,57466,56733,55966,55233,57850,56350,29,17000,500,40820,100,1,5803397,3279,27.76,4.97,12,0.54,2035.00,11375.00,89200,20230424,-36.66,38183,20221013,47.97,89200,-36.66,20230424,38650,46.18,20230103,89200,-36.66,20230424,38650,46.18,20230103,4.22,N,126340,500,29 억,,111003,N,N,112,N,00,N
20230810,140716,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56300,-400,5,-0.71,1567821900,27664,102.86,57500,58400,56000,73700,39700,56700,56673.72,1.91,0,-10786,58233,57466,56733,55966,55233,57850,56350,29,17000,500,40820,100,1,5803397,3267,27.67,4.95,12,0.48,2035.00,11375.00,89200,20230424,-36.88,38183,20221013,47.45,89200,-36.88,20230424,38650,45.67,20230103,89200,-36.88,20230424,38650,45.67,20230103,4.22,N,126340,500,29 억,,111003,N,N,112,N,00,N
20230810,130710,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56100,-600,5,-1.06,1473282800,25982,96.61,57500,58400,56000,73700,39700,56700,56703.98,1.91,0,-10207,58233,57466,56733,55966,55233,57850,56350,29,17000,500,40820,100,1,5803397,3256,27.57,4.93,12,0.45,2035.00,11375.00,89200,20230424,-37.11,38183,20221013,46.92,89200,-37.11,20230424,38650,45.15,20230103,89200,-37.11,20230424,38650,45.15,20230103,4.22,N,126340,500,29 억,,111003,N,N,112,N,00,N
20230810,120723,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56400,-300,5,-0.53,1132424300,19912,74.04,57500,58400,56100,73700,39700,56700,56871.45,1.91,0,-8536,58233,57466,56733,55966,55233,57850,56350,29,17000,500,40820,100,1,5803397,3273,27.71,4.96,12,0.34,2035.00,11375.00,89200,20230424,-36.77,38183,20221013,47.71,89200,-36.77,20230424,38650,45.92,20230103,89200,-36.77,20230424,38650,45.92,20230103,4.22,N,126340,500,29 억,,111003,N,N,112,N,00,N
20230810,110724,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56200,-500,5,-0.88,1039615900,18265,67.91,57500,58400,56100,73700,39700,56700,56918.47,1.91,0,-7941,58233,57466,56733,55966,55233,57850,56350,29,17000,500,40820,100,1,5803397,3262,27.62,4.94,12,0.31,2035.00,11375.00,89200,20230424,-37.00,38183,20221013,47.19,89200,-37.00,20230424,38650,45.41,20230103,89200,-37.00,20230424,38650,45.41,20230103,4.22,N,126340,500,29 억,,111003,N,N,112,N,00,N
20230810,100720,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56500,-200,5,-0.35,779260800,13639,50.71,57500,58400,56400,73700,39700,56700,57134.75,1.91,0,-6087,58233,57466,56733,55966,55233,57850,56350,29,17000,500,40820,100,1,5803397,3279,27.76,4.97,12,0.24,2035.00,11375.00,89200,20230424,-36.66,38183,20221013,47.97,89200,-36.66,20230424,38650,46.18,20230103,89200,-36.66,20230424,38650,46.18,20230103,4.22,N,126340,500,29 억,,111003,N,N,112,N,00,N
20230810,090728,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,57000,300,2,0.53,188571600,3297,12.26,57500,57500,56900,73700,39700,56700,57194.90,1.91,0,-2002,58233,57466,56733,55966,55233,57850,56350,29,17000,500,40820,100,1,5803397,3308,28.01,5.01,12,0.06,2035.00,11375.00,89200,20230424,-36.10,38183,20221013,49.28,89200,-36.10,20230424,38650,47.48,20230103,89200,-36.10,20230424,38650,47.48,20230103,4.22,N,126340,500,29 억,,111003,N,N,112,N,00,N
20230809,160718,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56700,-100,5,-0.18,1490238500,26335,47.48,56600,57500,56000,73800,39800,56800,56586.36,1.91,0,110,58866,57832,56666,55632,54466,58350,56150,29,17000,500,40890,100,1,5803397,3291,27.86,4.98,12,0.45,2035.00,11375.00,89200,20230424,-36.43,38183,20221013,48.50,89200,-36.43,20230424,38650,46.70,20230103,89200,-36.43,20230424,38650,46.70,20230103,4.25,N,126340,500,29 억,,110926,N,N,112,N,00,N
20230809,150709,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56800,0,3,0.00,1419531600,25089,45.24,56600,57500,56000,73800,39800,56800,56579.84,1.91,0,68,58866,57832,56666,55632,54466,58350,56150,29,17000,500,40890,100,1,5803397,3296,27.91,4.99,12,0.43,2035.00,11375.00,89200,20230424,-36.32,38183,20221013,48.76,89200,-36.32,20230424,38650,46.96,20230103,89200,-36.32,20230424,38650,46.96,20230103,4.25,N,126340,500,29 억,,110926,N,N,14,N,00,N
20230809,140709,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56600,-200,5,-0.35,1194872200,21147,38.13,56600,57200,56000,73800,39800,56800,56503.15,1.91,0,368,58866,57832,56666,55632,54466,58350,56150,29,17000,500,40890,100,1,5803397,3285,27.81,4.98,12,0.36,2035.00,11375.00,89200,20230424,-36.55,38183,20221013,48.23,89200,-36.55,20230424,38650,46.44,20230103,89200,-36.55,20230424,38650,46.44,20230103,4.25,N,126340,500,29 억,,110926,N,N,14,N,00,N
20230809,130724,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56400,-400,5,-0.70,1029781000,18227,32.86,56600,57200,56000,73800,39800,56800,56497.56,1.91,0,-758,58866,57832,56666,55632,54466,58350,56150,29,17000,500,40890,100,1,5803397,3273,27.71,4.96,12,0.31,2035.00,11375.00,89200,20230424,-36.77,38183,20221013,47.71,89200,-36.77,20230424,38650,45.92,20230103,89200,-36.77,20230424,38650,45.92,20230103,4.25,N,126340,500,29 억,,110926,N,N,14,N,00,N
20230809,120721,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56300,-500,5,-0.88,868310000,15361,27.70,56600,57200,56000,73800,39800,56800,56526.92,1.91,0,-2199,58866,57832,56666,55632,54466,58350,56150,29,17000,500,40890,100,1,5803397,3267,27.67,4.95,12,0.26,2035.00,11375.00,89200,20230424,-36.88,38183,20221013,47.45,89200,-36.88,20230424,38650,45.67,20230103,89200,-36.88,20230424,38650,45.67,20230103,4.25,N,126340,500,29 억,,110926,N,N,14,N,00,N
20230809,110718,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56500,-300,5,-0.53,674318500,11911,21.48,56600,57200,56000,73800,39800,56800,56613.09,1.91,0,-2993,58866,57832,56666,55632,54466,58350,56150,29,17000,500,40890,100,1,5803397,3279,27.76,4.97,12,0.21,2035.00,11375.00,89200,20230424,-36.66,38183,20221013,47.97,89200,-36.66,20230424,38650,46.18,20230103,89200,-36.66,20230424,38650,46.18,20230103,4.25,N,126340,500,29 억,,110926,N,N,14,N,00,N
20230809,100707,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56500,-300,5,-0.53,461601400,8136,14.67,56600,57200,56400,73800,39800,56800,56735.67,1.91,0,-2033,58866,57832,56666,55632,54466,58350,56150,29,17000,500,40890,100,1,5803397,3279,27.76,4.97,12,0.14,2035.00,11375.00,89200,20230424,-36.66,38183,20221013,47.97,89200,-36.66,20230424,38650,46.18,20230103,89200,-36.66,20230424,38650,46.18,20230103,4.25,N,126340,500,29 억,,110926,N,N,14,N,00,N
20230809,090710,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56800,0,3,0.00,56319800,994,1.79,56600,57000,56500,73800,39800,56800,56659.76,1.91,0,41,58866,57832,56666,55632,54466,58350,56150,29,17000,500,40890,100,1,5803397,3296,27.91,4.99,12,0.02,2035.00,11375.00,89200,20230424,-36.32,38183,20221013,48.76,89200,-36.32,20230424,38650,46.96,20230103,89200,-36.32,20230424,38650,46.96,20230103,4.25,N,126340,500,29 억,,110926,N,N,14,N,00,N
20230808,160725,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56800,100,2,0.18,3114651600,55296,66.92,56700,57700,55500,73700,39700,56700,56325.90,1.64,0,11608,61833,59266,57733,55166,53633,58500,54400,29,17000,500,40820,100,1,5803397,3296,27.91,4.99,12,0.95,2035.00,11375.00,89200,20230424,-36.32,38183,20221013,48.76,89200,-36.32,20230424,38650,46.96,20230103,89200,-36.32,20230424,38650,46.96,20230103,4.20,N,126340,500,29 억,,95406,N,N,14,N,00,N
20230808,150716,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56400,-300,5,-0.53,2963135200,52629,63.69,56700,57700,55500,73700,39700,56700,56302.33,1.64,0,11643,61833,59266,57733,55166,53633,58500,54400,29,17000,500,40820,100,1,5803397,3273,27.71,4.96,12,0.91,2035.00,11375.00,89200,20230424,-36.77,38183,20221013,47.71,89200,-36.77,20230424,38650,45.92,20230103,89200,-36.77,20230424,38650,45.92,20230103,4.20,N,126340,500,29 억,,95406,N,N,4,N,00,N
20230808,140713,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55900,-800,5,-1.41,2463766200,43714,52.90,56700,57700,55500,73700,39700,56700,56361.03,1.64,0,8362,61833,59266,57733,55166,53633,58500,54400,29,17000,500,40820,100,1,5803397,3244,27.47,4.91,12,0.75,2035.00,11375.00,89200,20230424,-37.33,38183,20221013,46.40,89200,-37.33,20230424,38650,44.63,20230103,89200,-37.33,20230424,38650,44.63,20230103,4.20,N,126340,500,29 억,,95406,N,N,4,N,00,N
20230808,130705,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56300,-400,5,-0.71,2126894700,37695,45.62,56700,57700,55500,73700,39700,56700,56423.79,1.64,0,6479,61833,59266,57733,55166,53633,58500,54400,29,17000,500,40820,100,1,5803397,3267,27.67,4.95,12,0.65,2035.00,11375.00,89200,20230424,-36.88,38183,20221013,47.45,89200,-36.88,20230424,38650,45.67,20230103,89200,-36.88,20230424,38650,45.67,20230103,4.20,N,126340,500,29 억,,95406,N,N,4,N,00,N
20230808,120711,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56200,-500,5,-0.88,1853938700,32859,39.76,56700,57700,55500,73700,39700,56700,56421.03,1.64,0,4495,61833,59266,57733,55166,53633,58500,54400,29,17000,500,40820,100,1,5803397,3262,27.62,4.94,12,0.57,2035.00,11375.00,89200,20230424,-37.00,38183,20221013,47.19,89200,-37.00,20230424,38650,45.41,20230103,89200,-37.00,20230424,38650,45.41,20230103,4.20,N,126340,500,29 억,,95406,N,N,4,N,00,N
20230808,110701,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,55800,-900,5,-1.59,1636559600,28986,35.08,56700,57700,55500,73700,39700,56700,56460.35,1.64,0,2538,61833,59266,57733,55166,53633,58500,54400,29,17000,500,40820,100,1,5803397,3238,27.42,4.91,12,0.50,2035.00,11375.00,89200,20230424,-37.44,38183,20221013,46.14,89200,-37.44,20230424,38650,44.37,20230103,89200,-37.44,20230424,38650,44.37,20230103,4.20,N,126340,500,29 억,,95406,N,N,4,N,00,N
20230808,100714,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56500,-200,5,-0.35,955162700,16809,20.34,56700,57700,56100,73700,39700,56700,56824.48,1.64,0,3850,61833,59266,57733,55166,53633,58500,54400,29,17000,500,40820,100,1,5803397,3279,27.76,4.97,12,0.29,2035.00,11375.00,89200,20230424,-36.66,38183,20221013,47.97,89200,-36.66,20230424,38650,46.18,20230103,89200,-36.66,20230424,38650,46.18,20230103,4.20,N,126340,500,29 억,,95406,N,N,4,N,00,N
20230808,090716,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,57700,1000,2,1.76,132721400,2317,2.80,56700,57700,56700,73700,39700,56700,57281.57,1.64,0,-257,61833,59266,57733,55166,53633,58500,54400,29,17000,500,40820,100,1,5803397,3349,28.35,5.07,12,0.04,2035.00,11375.00,89200,20230424,-35.31,38183,20221013,51.11,89200,-35.31,20230424,38650,49.29,20230103,89200,-35.31,20230424,38650,49.29,20230103,4.20,N,126340,500,29 억,,95406,N,N,4,N,00,N
20230807,160710,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56700,-2800,5,-4.71,4693903200,81861,184.42,58900,60300,56200,77300,41700,59500,57340.58,1.53,0,7071,62633,61066,60233,58666,57833,60650,58250,29,17800,500,42840,100,1,5803397,3291,27.86,4.98,12,1.41,2035.00,11375.00,89200,20230424,-36.43,38183,20221013,48.50,89200,-36.43,20230424,38650,46.70,20230103,89200,-36.43,20230424,38650,46.70,20230103,4.14,N,126340,500,29 억,,88770,N,N,4,N,00,N
20230807,150710,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,57000,-2500,5,-4.20,4547086300,79278,178.60,58900,60300,56200,77300,41700,59500,57356.22,1.53,0,6483,62633,61066,60233,58666,57833,60650,58250,29,17800,500,42840,100,1,5803397,3308,28.01,5.01,12,1.37,2035.00,11375.00,89200,20230424,-36.10,38183,20221013,49.28,89200,-36.10,20230424,38650,47.48,20230103,89200,-36.10,20230424,38650,47.48,20230103,4.14,N,126340,500,29 억,,88770,N,N,0,N,00,N
20230807,140712,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56900,-2600,5,-4.37,4262750900,74286,167.35,58900,60300,56200,77300,41700,59500,57382.96,1.53,0,5016,62633,61066,60233,58666,57833,60650,58250,29,17800,500,42840,100,1,5803397,3302,27.96,5.00,12,1.28,2035.00,11375.00,89200,20230424,-36.21,38183,20221013,49.02,89200,-36.21,20230424,38650,47.22,20230103,89200,-36.21,20230424,38650,47.22,20230103,4.14,N,126340,500,29 억,,88770,N,N,0,N,00,N
20230807,130706,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,56800,-2700,5,-4.54,3715408100,64633,145.61,58900,60300,56200,77300,41700,59500,57484.69,1.53,0,6830,62633,61066,60233,58666,57833,60650,58250,29,17800,500,42840,100,1,5803397,3296,27.91,4.99,12,1.11,2035.00,11375.00,89200,20230424,-36.32,38183,20221013,48.76,89200,-36.32,20230424,38650,46.96,20230103,89200,-36.32,20230424,38650,46.96,20230103,4.14,N,126340,500,29 억,,88770,N,N,0,N,00,N
20230807,120704,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,57400,-2100,5,-3.53,3538221900,61533,138.62,58900,60300,56200,77300,41700,59500,57501.21,1.53,0,6980,62633,61066,60233,58666,57833,60650,58250,29,17800,500,42840,100,1,5803397,3331,28.21,5.05,12,1.06,2035.00,11375.00,89200,20230424,-35.65,38183,20221013,50.33,89200,-35.65,20230424,38650,48.51,20230103,89200,-35.65,20230424,38650,48.51,20230103,4.14,N,126340,500,29 억,,88770,N,N,0,N,00,N
20230807,110700,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,57300,-2200,5,-3.70,3181505400,55292,124.56,58900,60300,56200,77300,41700,59500,57540.07,1.53,0,4846,62633,61066,60233,58666,57833,60650,58250,29,17800,500,42840,100,1,5803397,3325,28.16,5.04,12,0.95,2035.00,11375.00,89200,20230424,-35.76,38183,20221013,50.07,89200,-35.76,20230424,38650,48.25,20230103,89200,-35.76,20230424,38650,48.25,20230103,4.14,N,126340,500,29 억,,88770,N,N,0,N,00,N
20230807,100707,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,57500,-2000,5,-3.36,2128433400,36777,82.85,58900,60300,56700,77300,41700,59500,57874.04,1.53,0,654,62633,61066,60233,58666,57833,60650,58250,29,17800,500,42840,100,1,5803397,3337,28.26,5.05,12,0.63,2035.00,11375.00,89200,20230424,-35.54,38183,20221013,50.59,89200,-35.54,20230424,38650,48.77,20230103,89200,-35.54,20230424,38650,48.77,20230103,4.14,N,126340,500,29 억,,88770,N,N,0,N,00,N
20230807,090706,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,59100,-400,5,-0.67,171545300,2904,6.54,58900,60300,58500,77300,41700,59500,59072.07,1.53,0,-776,62633,61066,60233,58666,57833,60650,58250,29,17800,500,42840,100,1,5803397,3430,29.04,5.20,12,0.05,2035.00,11375.00,89200,20230424,-33.74,38183,20221013,54.78,89200,-33.74,20230424,38650,52.91,20230103,89200,-33.74,20230424,38650,52.91,20230103,4.14,N,126340,500,29 억,,88770,N,N,0,N,00,N
20230804,160700,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,59500,-800,5,-1.33,2664827100,44143,33.94,60300,61800,59400,78300,42300,60300,60370.87,1.55,0,-1173,63766,62032,59766,58032,55766,60900,56900,29,18000,500,43410,100,1,5803397,3453,29.24,5.23,12,0.76,2035.00,11375.00,89200,20230424,-33.30,38183,20221013,55.83,89200,-33.30,20230424,38650,53.95,20230103,89200,-33.30,20230424,38650,53.95,20230103,4.12,N,126340,500,29 억,,89997,N,N,24,N,00,N
20230804,150659,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,59600,-700,5,-1.16,2525362400,41802,32.14,60300,61800,59400,78300,42300,60300,60412.89,1.55,0,-1247,63766,62032,59766,58032,55766,60900,56900,29,18000,500,43410,100,1,5803397,3459,29.29,5.24,12,0.72,2035.00,11375.00,89200,20230424,-33.18,38183,20221013,56.09,89200,-33.18,20230424,38650,54.20,20230103,89200,-33.18,20230424,38650,54.20,20230103,4.12,N,126340,500,29 억,,89997,N,N,24,N,00,N
20230804,140710,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,59800,-500,5,-0.83,2133260500,35237,27.09,60300,61800,59500,78300,42300,60300,60541.40,1.55,0,394,63766,62032,59766,58032,55766,60900,56900,29,18000,500,43410,100,1,5803397,3470,29.39,5.26,12,0.61,2035.00,11375.00,89200,20230424,-32.96,38183,20221013,56.61,89200,-32.96,20230424,38650,54.72,20230103,89200,-32.96,20230424,38650,54.72,20230103,4.12,N,126340,500,29 억,,89997,N,N,24,N,00,N
20230804,130658,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,60300,0,3,0.00,1750762200,28854,22.19,60300,61800,59900,78300,42300,60300,60678.59,1.55,0,293,63766,62032,59766,58032,55766,60900,56900,29,18000,500,43410,100,1,5803397,3499,29.63,5.30,12,0.50,2035.00,11375.00,89200,20230424,-32.40,38183,20221013,57.92,89200,-32.40,20230424,38650,56.02,20230103,89200,-32.40,20230424,38650,56.02,20230103,4.12,N,126340,500,29 억,,89997,N,N,24,N,00,N
20230804,120657,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,60400,100,2,0.17,1569688700,25842,19.87,60300,61800,60000,78300,42300,60300,60744.40,1.55,0,996,63766,62032,59766,58032,55766,60900,56900,29,18000,500,43410,100,1,5803397,3505,29.68,5.31,12,0.45,2035.00,11375.00,89200,20230424,-32.29,38183,20221013,58.19,89200,-32.29,20230424,38650,56.27,20230103,89200,-32.29,20230424,38650,56.27,20230103,4.12,N,126340,500,29 억,,89997,N,N,24,N,00,N
20230804,110703,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,61200,900,2,1.49,1460351800,24035,18.48,60300,61800,60000,78300,42300,60300,60762.33,1.55,0,1283,63766,62032,59766,58032,55766,60900,56900,29,18000,500,43410,100,1,5803397,3552,30.07,5.38,12,0.41,2035.00,11375.00,89200,20230424,-31.39,38183,20221013,60.28,89200,-31.39,20230424,38650,58.34,20230103,89200,-31.39,20230424,38650,58.34,20230103,4.12,N,126340,500,29 억,,89997,N,N,24,N,00,N
20230804,100653,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,60700,400,2,0.66,922990200,15181,11.67,60300,61800,60300,78300,42300,60300,60804.12,1.55,0,5652,63766,62032,59766,58032,55766,60900,56900,29,18000,500,43410,100,1,5803397,3523,29.83,5.34,12,0.26,2035.00,11375.00,89200,20230424,-31.95,38183,20221013,58.97,89200,-31.95,20230424,38650,57.05,20230103,89200,-31.95,20230424,38650,57.05,20230103,4.12,N,126340,500,29 억,,89997,N,N,24,N,00,N
20230804,090653,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,60900,600,2,1.00,65361900,1082,0.83,60300,60900,60300,78300,42300,60300,60426.26,1.55,0,-405,63766,62032,59766,58032,55766,60900,56900,29,18000,500,43410,100,1,5803397,3534,29.93,5.35,12,0.02,2035.00,11375.00,89200,20230424,-31.73,38183,20221013,59.50,89200,-31.73,20230424,38650,57.57,20230103,89200,-31.73,20230424,38650,57.57,20230103,4.12,N,126340,500,29 억,,89997,N,N,24,N,00,N
20230803,160654,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,60300,-1200,5,-1.95,7670363400,129709,308.13,61500,61500,57500,79900,43100,61500,59134.57,1.63,0,-4801,65500,63500,62300,60300,59100,62900,59700,29,18400,500,44280,100,1,5803397,3499,29.63,5.30,12,2.24,2035.00,11375.00,89200,20230424,-32.40,38183,20221013,57.92,89200,-32.40,20230424,38650,56.02,20230103,89200,-32.40,20230424,38650,56.02,20230103,4.06,N,126340,500,29 억,,94601,N,N,24,N,00,N
20230803,150659,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,60500,-1000,5,-1.63,7550231800,127717,303.39,61500,61500,57500,79900,43100,61500,59116.89,1.63,0,-4533,65500,63500,62300,60300,59100,62900,59700,29,18400,500,44280,100,1,5803397,3511,29.73,5.32,12,2.20,2035.00,11375.00,89200,20230424,-32.17,38183,20221013,58.45,89200,-32.17,20230424,38650,56.53,20230103,89200,-32.17,20230424,38650,56.53,20230103,4.06,N,126340,500,29 억,,94601,N,N,37,N,00,N
20230803,140652,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,59000,-2500,5,-4.07,6580048500,111314,264.43,61500,61500,57500,79900,43100,61500,59112.50,1.63,0,-2242,65500,63500,62300,60300,59100,62900,59700,29,18400,500,44280,100,1,5803397,3424,28.99,5.19,12,1.92,2035.00,11375.00,89200,20230424,-33.86,38183,20221013,54.52,89200,-33.86,20230424,38650,52.65,20230103,89200,-33.86,20230424,38650,52.65,20230103,4.06,N,126340,500,29 억,,94601,N,N,37,N,00,N
20230803,130656,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,59000,-2500,5,-4.07,4852840800,81785,194.28,61500,61500,57800,79900,43100,61500,59336.56,1.63,0,485,65500,63500,62300,60300,59100,62900,59700,29,18400,500,44280,100,1,5803397,3424,28.99,5.19,12,1.41,2035.00,11375.00,89200,20230424,-33.86,38183,20221013,54.52,89200,-33.86,20230424,38650,52.65,20230103,89200,-33.86,20230424,38650,52.65,20230103,4.06,N,126340,500,29 억,,94601,N,N,37,N,00,N
20230803,120659,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,58800,-2700,5,-4.39,3997039700,67113,159.43,61500,61500,57900,79900,43100,61500,59556.86,1.63,0,-592,65500,63500,62300,60300,59100,62900,59700,29,18400,500,44280,100,1,5803397,3412,28.89,5.17,12,1.16,2035.00,11375.00,89200,20230424,-34.08,38183,20221013,54.00,89200,-34.08,20230424,38650,52.13,20230103,89200,-34.08,20230424,38650,52.13,20230103,4.06,N,126340,500,29 억,,94601,N,N,37,N,00,N
20230803,110650,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,59700,-1800,5,-2.93,2979543000,49776,118.24,61500,61500,58700,79900,43100,61500,59859.03,1.63,0,-1027,65500,63500,62300,60300,59100,62900,59700,29,18400,500,44280,100,1,5803397,3465,29.34,5.25,12,0.86,2035.00,11375.00,89200,20230424,-33.07,38183,20221013,56.35,89200,-33.07,20230424,38650,54.46,20230103,89200,-33.07,20230424,38650,54.46,20230103,4.06,N,126340,500,29 억,,94601,N,N,37,N,00,N
20230803,100650,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,60800,-700,5,-1.14,999372500,16595,39.42,61500,61500,59700,79900,43100,61500,60221.30,1.63,0,-2641,65500,63500,62300,60300,59100,62900,59700,29,18400,500,44280,100,1,5803397,3528,29.88,5.35,12,0.29,2035.00,11375.00,89200,20230424,-31.84,38183,20221013,59.23,89200,-31.84,20230424,38650,57.31,20230103,89200,-31.84,20230424,38650,57.31,20230103,4.06,N,126340,500,29 억,,94601,N,N,37,N,00,N
20230803,090649,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,60500,-1000,5,-1.63,109076500,1799,4.27,61500,61500,60300,79900,43100,61500,60631.74,1.63,0,-720,65500,63500,62300,60300,59100,62900,59700,29,18400,500,44280,100,1,5803397,3511,29.73,5.32,12,0.03,2035.00,11375.00,89200,20230424,-32.17,38183,20221013,58.45,89200,-32.17,20230424,38650,56.53,20230103,89200,-32.17,20230424,38650,56.53,20230103,4.06,N,126340,500,29 억,,94601,N,N,37,N,00,N
20230802,160653,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,61500,-1900,5,-3.00,2595279900,41771,87.81,63000,64300,61100,82400,44400,63400,62131.87,1.72,0,-5549,66266,64832,63766,62332,61266,64300,61800,29,19000,500,45640,100,1,5803397,3569,30.22,5.41,12,0.72,2035.00,11375.00,89200,20230424,-31.05,38183,20221013,61.07,89200,-31.05,20230424,38650,59.12,20230103,89200,-31.05,20230424,38650,59.12,20230103,4.05,N,126340,500,29 억,,99983,N,N,37,N,00,N
20230802,150702,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,61600,-1800,5,-2.84,2488967800,40043,84.18,63000,64300,61100,82400,44400,63400,62157.34,1.72,0,-5555,66266,64832,63766,62332,61266,64300,61800,29,19000,500,45640,100,1,5803397,3575,30.27,5.42,12,0.69,2035.00,11375.00,89200,20230424,-30.94,38183,20221013,61.33,89200,-30.94,20230424,38650,59.38,20230103,89200,-30.94,20230424,38650,59.38,20230103,4.05,N,126340,500,29 억,,99983,N,N,64,N,00,N
20230802,140655,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,61500,-1900,5,-3.00,2200624000,35361,74.33,63000,64300,61100,82400,44400,63400,62233.05,1.72,0,-4619,66266,64832,63766,62332,61266,64300,61800,29,19000,500,45640,100,1,5803397,3569,30.22,5.41,12,0.61,2035.00,11375.00,89200,20230424,-31.05,38183,20221013,61.07,89200,-31.05,20230424,38650,59.12,20230103,89200,-31.05,20230424,38650,59.12,20230103,4.05,N,126340,500,29 억,,99983,N,N,64,N,00,N
20230802,130651,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,61900,-1500,5,-2.37,1519338300,24256,50.99,63000,64300,61700,82400,44400,63400,62637.60,1.72,0,-3140,66266,64832,63766,62332,61266,64300,61800,29,19000,500,45640,100,1,5803397,3592,30.42,5.44,12,0.42,2035.00,11375.00,89200,20230424,-30.61,38183,20221013,62.11,89200,-30.61,20230424,38650,60.16,20230103,89200,-30.61,20230424,38650,60.16,20230103,4.05,N,126340,500,29 억,,99983,N,N,64,N,00,N
20230802,120646,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,62000,-1400,5,-2.21,1117654400,17770,37.35,63000,64300,61700,82400,44400,63400,62895.55,1.72,0,-3647,66266,64832,63766,62332,61266,64300,61800,29,19000,500,45640,100,1,5803397,3598,30.47,5.45,12,0.31,2035.00,11375.00,89200,20230424,-30.49,38183,20221013,62.38,89200,-30.49,20230424,38650,60.41,20230103,89200,-30.49,20230424,38650,60.41,20230103,4.05,N,126340,500,29 억,,99983,N,N,64,N,00,N
20230802,110646,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,62900,-500,5,-0.79,625033100,9857,20.72,63000,64300,62700,82400,44400,63400,63410.08,1.72,0,-1101,66266,64832,63766,62332,61266,64300,61800,29,19000,500,45640,100,1,5803397,3650,30.91,5.53,12,0.17,2035.00,11375.00,89200,20230424,-29.48,38183,20221013,64.73,89200,-29.48,20230424,38650,62.74,20230103,89200,-29.48,20230424,38650,62.74,20230103,4.05,N,126340,500,29 억,,99983,N,N,64,N,00,N
20230802,100648,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63600,200,2,0.32,388833700,6118,12.86,63000,64300,62900,82400,44400,63400,63555.71,1.72,0,-225,66266,64832,63766,62332,61266,64300,61800,29,19000,500,45640,100,1,5803397,3691,31.25,5.59,12,0.11,2035.00,11375.00,89200,20230424,-28.70,38183,20221013,66.57,89200,-28.70,20230424,38650,64.55,20230103,89200,-28.70,20230424,38650,64.55,20230103,4.05,N,126340,500,29 억,,99983,N,N,64,N,00,N
20230802,090648,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63000,-400,5,-0.63,77892500,1236,2.60,63000,63500,62900,82400,44400,63400,63019.51,1.72,0,52,66266,64832,63766,62332,61266,64300,61800,29,19000,500,45640,100,1,5803397,3656,30.96,5.54,12,0.02,2035.00,11375.00,89200,20230424,-29.37,38183,20221013,64.99,89200,-29.37,20230424,38650,63.00,20230103,89200,-29.37,20230424,38650,63.00,20230103,4.05,N,126340,500,29 억,,99983,N,N,64,N,00,N
20230801,160649,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63400,-300,5,-0.47,3040338900,47500,123.32,64200,65200,62700,82800,44600,63700,64008.50,1.74,0,-1127,66300,65000,63400,62100,60500,65650,62750,29,19100,500,45860,100,1,5803397,3679,31.15,5.57,12,0.82,2035.00,11375.00,89200,20230424,-28.92,38183,20221013,66.04,89200,-28.92,20230424,38650,64.04,20230103,89200,-28.92,20230424,38650,64.04,20230103,4.07,N,126340,500,29 억,,101103,N,N,64,N,00,N
20230801,150645,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63500,-200,5,-0.31,2924511700,45670,118.57,64200,65200,62700,82800,44600,63700,64036.60,1.74,0,-1882,66300,65000,63400,62100,60500,65650,62750,29,19100,500,45860,100,1,5803397,3685,31.20,5.58,12,0.79,2035.00,11375.00,89200,20230424,-28.81,38183,20221013,66.30,89200,-28.81,20230424,38650,64.29,20230103,89200,-28.81,20230424,38650,64.29,20230103,4.07,N,126340,500,29 억,,101103,N,N,24,N,00,N
20230801,140658,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63100,-600,5,-0.94,2713715700,42335,109.91,64200,65200,62700,82800,44600,63700,64102.12,1.74,0,-1705,66300,65000,63400,62100,60500,65650,62750,29,19100,500,45860,100,1,5803397,3662,31.01,5.55,12,0.73,2035.00,11375.00,89200,20230424,-29.26,38183,20221013,65.26,89200,-29.26,20230424,38650,63.26,20230103,89200,-29.26,20230424,38650,63.26,20230103,4.07,N,126340,500,29 억,,101103,N,N,24,N,00,N
20230801,130643,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63800,100,2,0.16,2289210900,35616,92.47,64200,65200,63200,82800,44600,63700,64276.70,1.74,0,-126,66300,65000,63400,62100,60500,65650,62750,29,19100,500,45860,100,1,5803397,3703,31.35,5.61,12,0.61,2035.00,11375.00,89200,20230424,-28.48,38183,20221013,67.09,89200,-28.48,20230424,38650,65.07,20230103,89200,-28.48,20230424,38650,65.07,20230103,4.07,N,126340,500,29 억,,101103,N,N,24,N,00,N
20230801,120643,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,63800,100,2,0.16,1970781600,30624,79.51,64200,65200,63400,82800,44600,63700,64356.68,1.74,0,435,66300,65000,63400,62100,60500,65650,62750,29,19100,500,45860,100,1,5803397,3703,31.35,5.61,12,0.53,2035.00,11375.00,89200,20230424,-28.48,38183,20221013,67.09,89200,-28.48,20230424,38650,65.07,20230103,89200,-28.48,20230424,38650,65.07,20230103,4.07,N,126340,500,29 억,,101103,N,N,24,N,00,N
20230801,110640,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64000,300,2,0.47,1575039500,24408,63.37,64200,65200,63800,82800,44600,63700,64533.67,1.74,0,1798,66300,65000,63400,62100,60500,65650,62750,29,19100,500,45860,100,1,5803397,3714,31.45,5.63,12,0.42,2035.00,11375.00,89200,20230424,-28.25,38183,20221013,67.61,89200,-28.25,20230424,38650,65.59,20230103,89200,-28.25,20230424,38650,65.59,20230103,4.07,N,126340,500,29 억,,101103,N,N,24,N,00,N
20230801,100645,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,65000,1300,2,2.04,837451000,12961,33.65,64200,65200,63800,82800,44600,63700,64621.54,1.74,0,1140,66300,65000,63400,62100,60500,65650,62750,29,19100,500,45860,100,1,5803397,3772,31.94,5.71,12,0.22,2035.00,11375.00,89200,20230424,-27.13,38183,20221013,70.23,89200,-27.13,20230424,38650,68.18,20230103,89200,-27.13,20230424,38650,68.18,20230103,4.07,N,126340,500,29 억,,101103,N,N,24,N,00,N
20230801,090639,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,64200,500,2,0.78,116661100,1817,4.72,64200,64700,63900,82800,44600,63700,64240.44,1.74,0,-525,66300,65000,63400,62100,60500,65650,62750,29,19100,500,45860,100,1,5803397,3726,31.55,5.64,12,0.03,2035.00,11375.00,89200,20230424,-28.03,38183,20221013,68.14,89200,-28.03,20230424,38650,66.11,20230103,89200,-28.03,20230424,38650,66.11,20230103,4.07,N,126340,500,29 억,,101103,N,N,24,N,00,N