KissMeData/096630/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
20230831,160740,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1581,-25,5,-1.56,867536488,545938,38.18,1612,1631,1560,2085,1125,1606,1589.08,1.58,0,26820,1670,1637,1601,1568,1532,1654,1585,144,479,200,990,1,1,72010318,1138,25.50,2.03,12,0.76,62.00,778.00,2475,20230725,-36.12,794,20221017,99.12,2475,-36.12,20230725,875,80.69,20230103,2475,-36.12,20230725,794,99.12,20221017,1.44,N,096630,200,144 억,,1139323,N,N,0,N,00,N
20230831,150936,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1580,-26,5,-1.62,822688044,517530,36.19,1612,1631,1560,2085,1125,1606,1589.64,1.58,0,27912,1670,1637,1601,1568,1532,1654,1585,144,479,200,990,1,1,72010318,1138,25.48,2.03,12,0.72,62.00,778.00,2475,20230725,-36.16,794,20221017,98.99,2475,-36.16,20230725,875,80.57,20230103,2475,-36.16,20230725,794,98.99,20221017,1.44,N,096630,200,144 억,,1139323,N,N,0,N,00,N
20230831,141035,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1584,-22,5,-1.37,696247733,437454,30.59,1612,1631,1560,2085,1125,1606,1591.59,1.58,0,42136,1670,1637,1601,1568,1532,1654,1585,144,479,200,990,1,1,72010318,1141,25.55,2.04,12,0.61,62.00,778.00,2475,20230725,-36.00,794,20221017,99.50,2475,-36.00,20230725,875,81.03,20230103,2475,-36.00,20230725,794,99.50,20221017,1.44,N,096630,200,144 억,,1139323,N,N,0,N,00,N
20230831,131000,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1584,-22,5,-1.37,621672820,390328,27.30,1612,1631,1560,2085,1125,1606,1592.69,1.58,0,39068,1670,1637,1601,1568,1532,1654,1585,144,479,200,990,1,1,72010318,1141,25.55,2.04,12,0.54,62.00,778.00,2475,20230725,-36.00,794,20221017,99.50,2475,-36.00,20230725,875,81.03,20230103,2475,-36.00,20230725,794,99.50,20221017,1.44,N,096630,200,144 억,,1139323,N,N,0,N,00,N
20230831,121027,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1588,-18,5,-1.12,513838922,322193,22.53,1612,1631,1560,2085,1125,1606,1594.81,1.58,0,31075,1670,1637,1601,1568,1532,1654,1585,144,479,200,990,1,1,72010318,1144,25.61,2.04,12,0.45,62.00,778.00,2475,20230725,-35.84,794,20221017,100.00,2475,-35.84,20230725,875,81.49,20230103,2475,-35.84,20230725,794,100.00,20221017,1.44,N,096630,200,144 억,,1139323,N,N,0,N,00,N
20230831,111434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1595,-11,5,-0.68,412538230,258437,18.07,1612,1631,1560,2085,1125,1606,1596.28,1.58,0,49987,1670,1637,1601,1568,1532,1654,1585,144,479,200,990,1,1,72010318,1149,25.73,2.05,12,0.36,62.00,778.00,2475,20230725,-35.56,794,20221017,100.88,2475,-35.56,20230725,875,82.29,20230103,2475,-35.56,20230725,794,100.88,20221017,1.44,N,096630,200,144 억,,1139323,N,N,0,N,00,N
20230831,101115,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1595,-11,5,-0.68,319094587,199843,13.98,1612,1631,1560,2085,1125,1606,1596.72,1.58,0,45953,1670,1637,1601,1568,1532,1654,1585,144,479,200,990,1,1,72010318,1149,25.73,2.05,12,0.28,62.00,778.00,2475,20230725,-35.56,794,20221017,100.88,2475,-35.56,20230725,875,82.29,20230103,2475,-35.56,20230725,794,100.88,20221017,1.44,N,096630,200,144 억,,1139323,N,N,0,N,00,N
20230831,090943,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1598,-8,5,-0.50,129272013,81143,5.67,1612,1631,1560,2085,1125,1606,1593.13,1.58,0,-2080,1670,1637,1601,1568,1532,1654,1585,144,479,200,990,1,1,72010318,1151,25.77,2.05,12,0.11,62.00,778.00,2475,20230725,-35.43,794,20221017,101.26,2475,-35.43,20230725,875,82.63,20230103,2475,-35.43,20230725,794,101.26,20221017,1.44,N,096630,200,144 억,,1139323,N,N,0,N,00,N
20230830,160743,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1606,46,2,2.95,2280317979,1422210,93.13,1588,1634,1565,2025,1092,1560,1603.36,1.51,0,59032,1622,1591,1569,1538,1516,1606,1553,144,465,200,960,1,1,72010318,1156,25.90,2.06,12,1.98,62.00,778.00,2475,20230725,-35.11,794,20221017,102.27,2475,-35.11,20230725,875,83.54,20230103,2475,-35.11,20230725,794,102.27,20221017,1.38,N,096630,200,144 억,,1084752,N,N,0,N,00,N
20230830,150915,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1612,52,2,3.33,2175911323,1357307,88.88,1588,1634,1565,2025,1092,1560,1603.11,1.51,0,48524,1622,1591,1569,1538,1516,1606,1553,144,465,200,960,1,1,72010318,1161,26.00,2.07,12,1.88,62.00,778.00,2475,20230725,-34.87,794,20221017,103.02,2475,-34.87,20230725,875,84.23,20230103,2475,-34.87,20230725,794,103.02,20221017,1.38,N,096630,200,144 억,,1084752,N,N,0,N,00,N
20230830,140958,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1602,42,2,2.69,2030472534,1266921,82.96,1588,1634,1565,2025,1092,1560,1602.68,1.51,0,40414,1622,1591,1569,1538,1516,1606,1553,144,465,200,960,1,1,72010318,1154,25.84,2.06,12,1.76,62.00,778.00,2475,20230725,-35.27,794,20221017,101.76,2475,-35.27,20230725,875,83.09,20230103,2475,-35.27,20230725,794,101.76,20221017,1.38,N,096630,200,144 억,,1084752,N,N,0,N,00,N
20230830,130947,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1602,42,2,2.69,1915671074,1195157,78.26,1588,1634,1565,2025,1092,1560,1602.86,1.51,0,62375,1622,1591,1569,1538,1516,1606,1553,144,465,200,960,1,1,72010318,1154,25.84,2.06,12,1.66,62.00,778.00,2475,20230725,-35.27,794,20221017,101.76,2475,-35.27,20230725,875,83.09,20230103,2475,-35.27,20230725,794,101.76,20221017,1.38,N,096630,200,144 억,,1084752,N,N,0,N,00,N
20230830,120958,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1605,45,2,2.88,1829330381,1141321,74.74,1588,1634,1565,2025,1092,1560,1602.82,1.51,0,61686,1622,1591,1569,1538,1516,1606,1553,144,465,200,960,1,1,72010318,1156,25.89,2.06,12,1.58,62.00,778.00,2475,20230725,-35.15,794,20221017,102.14,2475,-35.15,20230725,875,83.43,20230103,2475,-35.15,20230725,794,102.14,20221017,1.38,N,096630,200,144 억,,1084752,N,N,0,N,00,N
20230830,111421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1604,44,2,2.82,1552060242,969957,63.52,1588,1634,1565,2025,1092,1560,1600.13,1.51,0,33747,1622,1591,1569,1538,1516,1606,1553,144,465,200,960,1,1,72010318,1155,25.87,2.06,12,1.35,62.00,778.00,2475,20230725,-35.19,794,20221017,102.02,2475,-35.19,20230725,875,83.31,20230103,2475,-35.19,20230725,794,102.02,20221017,1.38,N,096630,200,144 억,,1084752,N,N,0,N,00,N
20230830,101030,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1613,53,2,3.40,1156229798,721958,47.28,1588,1634,1565,2025,1092,1560,1601.52,1.51,0,28304,1622,1591,1569,1538,1516,1606,1553,144,465,200,960,1,1,72010318,1162,26.02,2.07,12,1.00,62.00,778.00,2475,20230725,-34.83,794,20221017,103.15,2475,-34.83,20230725,875,84.34,20230103,2475,-34.83,20230725,794,103.15,20221017,1.38,N,096630,200,144 억,,1084752,N,N,0,N,00,N
20230830,090928,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1576,16,2,1.03,173643887,110247,7.22,1588,1588,1566,2025,1092,1560,1575.04,1.51,0,24711,1622,1591,1569,1538,1516,1606,1553,144,465,200,960,1,1,72010318,1135,25.42,2.03,12,0.15,62.00,778.00,2475,20230725,-36.32,794,20221017,98.49,2475,-36.32,20230725,875,80.11,20230103,2475,-36.32,20230725,794,98.49,20221017,1.38,N,096630,200,144 억,,1084752,N,N,0,N,00,N
20230829,160739,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1560,1,2,0.06,2378199661,1520955,135.14,1559,1600,1547,2025,1092,1559,1563.63,1.50,0,-1825,1631,1594,1523,1486,1415,1613,1505,144,466,200,960,1,1,72010318,1123,25.16,2.01,12,2.11,62.00,778.00,2475,20230725,-36.97,794,20221017,96.47,2475,-36.97,20230725,875,78.29,20230103,2475,-36.97,20230725,794,96.47,20221017,1.31,N,096630,200,144 억,,1083033,N,N,0,N,00,N
20230829,150922,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1563,4,2,0.26,2321660193,1484693,131.92,1559,1600,1547,2025,1092,1559,1563.73,1.50,0,-4424,1631,1594,1523,1486,1415,1613,1505,144,466,200,960,1,1,72010318,1126,25.21,2.01,12,2.06,62.00,778.00,2475,20230725,-36.85,794,20221017,96.85,2475,-36.85,20230725,875,78.63,20230103,2475,-36.85,20230725,794,96.85,20221017,1.31,N,096630,200,144 억,,1083033,N,N,0,N,00,N
20230829,141031,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1559,0,3,0.00,2180955941,1394547,123.91,1559,1600,1547,2025,1092,1559,1563.92,1.50,0,-4175,1631,1594,1523,1486,1415,1613,1505,144,466,200,960,1,1,72010318,1123,25.15,2.00,12,1.94,62.00,778.00,2475,20230725,-37.01,794,20221017,96.35,2475,-37.01,20230725,875,78.17,20230103,2475,-37.01,20230725,794,96.35,20221017,1.31,N,096630,200,144 억,,1083033,N,N,0,N,00,N
20230829,130945,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1559,0,3,0.00,1988815448,1271278,112.96,1559,1600,1547,2025,1092,1559,1564.42,1.50,0,-4040,1631,1594,1523,1486,1415,1613,1505,144,466,200,960,1,1,72010318,1123,25.15,2.00,12,1.77,62.00,778.00,2475,20230725,-37.01,794,20221017,96.35,2475,-37.01,20230725,875,78.17,20230103,2475,-37.01,20230725,794,96.35,20221017,1.31,N,096630,200,144 억,,1083033,N,N,0,N,00,N
20230829,121018,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1564,5,2,0.32,1842375393,1177735,104.65,1559,1600,1547,2025,1092,1559,1564.34,1.50,0,2985,1631,1594,1523,1486,1415,1613,1505,144,466,200,960,1,1,72010318,1126,25.23,2.01,12,1.64,62.00,778.00,2475,20230725,-36.81,794,20221017,96.98,2475,-36.81,20230725,875,78.74,20230103,2475,-36.81,20230725,794,96.98,20221017,1.31,N,096630,200,144 억,,1083033,N,N,0,N,00,N
20230829,111644,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1557,-2,5,-0.13,1673341562,1070016,95.08,1559,1600,1547,2025,1092,1559,1563.85,1.50,0,18142,1631,1594,1523,1486,1415,1613,1505,144,466,200,960,1,1,72010318,1121,25.11,2.00,12,1.49,62.00,778.00,2475,20230725,-37.09,794,20221017,96.10,2475,-37.09,20230725,875,77.94,20230103,2475,-37.09,20230725,794,96.10,20221017,1.31,N,096630,200,144 억,,1083033,N,N,0,N,00,N
20230829,101108,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1559,0,3,0.00,1287525214,822094,73.05,1559,1600,1547,2025,1092,1559,1566.15,1.50,0,-37698,1631,1594,1523,1486,1415,1613,1505,144,466,200,960,1,1,72010318,1123,25.15,2.00,12,1.14,62.00,778.00,2475,20230725,-37.01,794,20221017,96.35,2475,-37.01,20230725,875,78.17,20230103,2475,-37.01,20230725,794,96.35,20221017,1.31,N,096630,200,144 억,,1083033,N,N,0,N,00,N
20230829,090724,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1555,-4,5,-0.26,348999102,223470,19.86,1559,1577,1548,2025,1092,1559,1561.73,1.50,0,-70352,1631,1594,1523,1486,1415,1613,1505,144,466,200,960,1,1,72010318,1120,25.08,2.00,12,0.31,62.00,778.00,2475,20230725,-37.17,794,20221017,95.84,2475,-37.17,20230725,875,77.71,20230103,2475,-37.17,20230725,794,95.84,20221017,1.31,N,096630,200,144 억,,1083033,N,N,0,N,00,N
20230828,160717,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1559,110,2,7.59,1658642939,1097754,89.07,1452,1560,1452,1883,1015,1449,1510.69,1.42,0,85320,1558,1503,1464,1409,1370,1496,1402,144,434,200,890,1,1,72010318,1123,25.15,2.00,12,1.52,62.00,778.00,2475,20230725,-37.01,794,20221017,96.35,2475,-37.01,20230725,875,78.17,20230103,2475,-37.01,20230725,794,96.35,20221017,1.30,N,096630,200,144 억,,1019588,N,N,0,N,00,N
20230828,150726,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1501,52,2,3.59,919616789,617975,50.14,1452,1513,1452,1883,1015,1449,1488.11,1.42,0,78360,1558,1503,1464,1409,1370,1496,1402,144,434,200,890,1,1,72010318,1081,24.21,1.93,12,0.86,62.00,778.00,2475,20230725,-39.35,794,20221017,89.04,2475,-39.35,20230725,875,71.54,20230103,2475,-39.35,20230725,794,89.04,20221017,1.30,N,096630,200,144 억,,1019588,N,N,0,N,00,N
20230828,140726,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1486,37,2,2.55,809846363,544542,44.19,1452,1513,1452,1883,1015,1449,1487.21,1.42,0,77893,1558,1503,1464,1409,1370,1496,1402,144,434,200,890,1,1,72010318,1070,23.97,1.91,12,0.76,62.00,778.00,2475,20230725,-39.96,794,20221017,87.15,2475,-39.96,20230725,875,69.83,20230103,2475,-39.96,20230725,794,87.15,20221017,1.30,N,096630,200,144 억,,1019588,N,N,0,N,00,N
20230828,130732,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1492,43,2,2.97,779706600,524291,42.54,1452,1513,1452,1883,1015,1449,1487.16,1.42,0,78888,1558,1503,1464,1409,1370,1496,1402,144,434,200,890,1,1,72010318,1074,24.06,1.92,12,0.73,62.00,778.00,2475,20230725,-39.72,794,20221017,87.91,2475,-39.72,20230725,875,70.51,20230103,2475,-39.72,20230725,794,87.91,20221017,1.30,N,096630,200,144 억,,1019588,N,N,0,N,00,N
20230828,120724,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1496,47,2,3.24,692558255,465834,37.80,1452,1513,1452,1883,1015,1449,1486.71,1.42,0,89322,1558,1503,1464,1409,1370,1496,1402,144,434,200,890,1,1,72010318,1077,24.13,1.92,12,0.65,62.00,778.00,2475,20230725,-39.56,794,20221017,88.41,2475,-39.56,20230725,875,70.97,20230103,2475,-39.56,20230725,794,88.41,20221017,1.30,N,096630,200,144 억,,1019588,N,N,0,N,00,N
20230828,110720,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1492,43,2,2.97,622819055,419333,34.03,1452,1513,1452,1883,1015,1449,1485.26,1.42,0,92230,1558,1503,1464,1409,1370,1496,1402,144,434,200,890,1,1,72010318,1074,24.06,1.92,12,0.58,62.00,778.00,2475,20230725,-39.72,794,20221017,87.91,2475,-39.72,20230725,875,70.51,20230103,2475,-39.72,20230725,794,87.91,20221017,1.30,N,096630,200,144 억,,1019588,N,N,0,N,00,N
20230828,100715,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1485,36,2,2.48,363277959,246184,19.98,1452,1492,1452,1883,1015,1449,1475.64,1.42,0,62026,1558,1503,1464,1409,1370,1496,1402,144,434,200,890,1,1,72010318,1069,23.95,1.91,12,0.34,62.00,778.00,2475,20230725,-40.00,794,20221017,87.03,2475,-40.00,20230725,875,69.71,20230103,2475,-40.00,20230725,794,87.03,20221017,1.30,N,096630,200,144 억,,1019588,N,N,0,N,00,N
20230828,090725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1477,28,2,1.93,52960596,36131,2.93,1452,1478,1452,1883,1015,1449,1465.80,1.42,0,7849,1558,1503,1464,1409,1370,1496,1402,144,434,200,890,1,1,72010318,1064,23.82,1.90,12,0.05,62.00,778.00,2475,20230725,-40.32,794,20221017,86.02,2475,-40.32,20230725,875,68.80,20230103,2475,-40.32,20230725,794,86.02,20221017,1.30,N,096630,200,144 억,,1019588,N,N,0,N,00,N
20230825,160722,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1449,26,2,1.83,1799891105,1225462,200.07,1449,1519,1425,1849,997,1423,1468.94,1.71,0,-210070,1455,1438,1415,1398,1375,1447,1407,144,426,200,880,1,1,72010318,1043,23.37,1.86,12,1.70,62.00,778.00,2475,20230725,-41.45,794,20221017,82.49,2475,-41.45,20230725,875,65.60,20230103,2475,-41.45,20230725,794,82.49,20221017,1.26,N,096630,200,144 억,,1230713,N,N,0,N,00,N
20230825,150724,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1447,24,2,1.69,1741737353,1185329,193.52,1449,1519,1425,1849,997,1423,1469.44,1.71,0,-213632,1455,1438,1415,1398,1375,1447,1407,144,426,200,880,1,1,72010318,1042,23.34,1.86,12,1.65,62.00,778.00,2475,20230725,-41.54,794,20221017,82.24,2475,-41.54,20230725,875,65.37,20230103,2475,-41.54,20230725,794,82.24,20221017,1.26,N,096630,200,144 억,,1230713,N,N,0,N,00,N
20230825,140722,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1454,31,2,2.18,1636377342,1112723,181.66,1449,1519,1425,1849,997,1423,1470.64,1.71,0,-216802,1455,1438,1415,1398,1375,1447,1407,144,426,200,880,1,1,72010318,1047,23.45,1.87,12,1.55,62.00,778.00,2475,20230725,-41.25,794,20221017,83.12,2475,-41.25,20230725,875,66.17,20230103,2475,-41.25,20230725,794,83.12,20221017,1.26,N,096630,200,144 억,,1230713,N,N,0,N,00,N
20230825,130719,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1453,30,2,2.11,1571000853,1067747,174.32,1449,1519,1425,1849,997,1423,1471.35,1.71,0,-215231,1455,1438,1415,1398,1375,1447,1407,144,426,200,880,1,1,72010318,1046,23.44,1.87,12,1.48,62.00,778.00,2475,20230725,-41.29,794,20221017,83.00,2475,-41.29,20230725,875,66.06,20230103,2475,-41.29,20230725,794,83.00,20221017,1.26,N,096630,200,144 억,,1230713,N,N,0,N,00,N
20230825,120719,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1461,38,2,2.67,1414247914,960301,156.78,1449,1519,1425,1849,997,1423,1472.75,1.71,0,-193488,1455,1438,1415,1398,1375,1447,1407,144,426,200,880,1,1,72010318,1052,23.56,1.88,12,1.33,62.00,778.00,2475,20230725,-40.97,794,20221017,84.01,2475,-40.97,20230725,875,66.97,20230103,2475,-40.97,20230725,794,84.01,20221017,1.26,N,096630,200,144 억,,1230713,N,N,0,N,00,N
20230825,110721,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1466,43,2,3.02,1326000769,899724,146.89,1449,1519,1425,1849,997,1423,1473.83,1.71,0,-176068,1455,1438,1415,1398,1375,1447,1407,144,426,200,880,1,1,72010318,1056,23.65,1.88,12,1.25,62.00,778.00,2475,20230725,-40.77,794,20221017,84.63,2475,-40.77,20230725,875,67.54,20230103,2475,-40.77,20230725,794,84.63,20221017,1.26,N,096630,200,144 억,,1230713,N,N,0,N,00,N
20230825,100722,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1497,74,2,5.20,783496131,534747,87.30,1449,1500,1425,1849,997,1423,1465.23,1.71,0,-145817,1455,1438,1415,1398,1375,1447,1407,144,426,200,880,1,1,72010318,1078,24.15,1.92,12,0.74,62.00,778.00,2475,20230725,-39.52,794,20221017,88.54,2475,-39.52,20230725,875,71.09,20230103,2475,-39.52,20230725,794,88.54,20221017,1.26,N,096630,200,144 억,,1230713,N,N,0,N,00,N
20230825,090719,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1443,20,2,1.41,103193162,71890,11.74,1449,1449,1425,1849,997,1423,1435.55,1.71,0,-20872,1455,1438,1415,1398,1375,1447,1407,144,426,200,880,1,1,72010318,1039,23.27,1.85,12,0.10,62.00,778.00,2475,20230725,-41.70,794,20221017,81.74,2475,-41.70,20230725,875,64.91,20230103,2475,-41.70,20230725,794,81.74,20221017,1.26,N,096630,200,144 억,,1230713,N,N,0,N,00,N
20230824,160715,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1423,34,2,2.45,860520090,606002,72.78,1392,1432,1392,1805,973,1389,1420.00,1.64,0,51782,1449,1418,1399,1368,1349,1434,1384,144,416,200,860,1,1,72010318,1025,22.95,1.83,12,0.84,62.00,778.00,2475,20230725,-42.51,794,20221017,79.22,2475,-42.51,20230725,875,62.63,20230103,2475,-42.51,20230725,794,79.22,20221017,1.30,N,096630,200,144 억,,1178038,N,N,0,N,00,N
20230824,150713,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1422,33,2,2.38,813726213,573110,68.83,1392,1432,1392,1805,973,1389,1419.86,1.64,0,51122,1449,1418,1399,1368,1349,1434,1384,144,416,200,860,1,1,72010318,1024,22.94,1.83,12,0.80,62.00,778.00,2475,20230725,-42.55,794,20221017,79.09,2475,-42.55,20230725,875,62.51,20230103,2475,-42.55,20230725,794,79.09,20221017,1.30,N,096630,200,144 억,,1178038,N,N,0,N,00,N
20230824,140715,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1424,35,2,2.52,745963843,525515,63.11,1392,1432,1392,1805,973,1389,1419.51,1.64,0,50592,1449,1418,1399,1368,1349,1434,1384,144,416,200,860,1,1,72010318,1025,22.97,1.83,12,0.73,62.00,778.00,2475,20230725,-42.46,794,20221017,79.35,2475,-42.46,20230725,875,62.74,20230103,2475,-42.46,20230725,794,79.35,20221017,1.30,N,096630,200,144 억,,1178038,N,N,0,N,00,N
20230824,130719,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1419,30,2,2.16,706496501,497750,59.78,1392,1432,1392,1805,973,1389,1419.40,1.64,0,52551,1449,1418,1399,1368,1349,1434,1384,144,416,200,860,1,1,72010318,1022,22.89,1.82,12,0.69,62.00,778.00,2475,20230725,-42.67,794,20221017,78.72,2475,-42.67,20230725,875,62.17,20230103,2475,-42.67,20230725,794,78.72,20221017,1.30,N,096630,200,144 억,,1178038,N,N,0,N,00,N
20230824,120719,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1427,38,2,2.74,659583369,464710,55.81,1392,1432,1392,1805,973,1389,1419.36,1.64,0,47912,1449,1418,1399,1368,1349,1434,1384,144,416,200,860,1,1,72010318,1028,23.02,1.83,12,0.65,62.00,778.00,2475,20230725,-42.34,794,20221017,79.72,2475,-42.34,20230725,875,63.09,20230103,2475,-42.34,20230725,794,79.72,20221017,1.30,N,096630,200,144 억,,1178038,N,N,0,N,00,N
20230824,110718,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1421,32,2,2.30,465354539,328473,39.45,1392,1425,1392,1805,973,1389,1416.75,1.64,0,63729,1449,1418,1399,1368,1349,1434,1384,144,416,200,860,1,1,72010318,1023,22.92,1.83,12,0.46,62.00,778.00,2475,20230725,-42.59,794,20221017,78.97,2475,-42.59,20230725,875,62.40,20230103,2475,-42.59,20230725,794,78.97,20221017,1.30,N,096630,200,144 억,,1178038,N,N,0,N,00,N
20230824,100714,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1418,29,2,2.09,365839984,258307,31.02,1392,1425,1392,1805,973,1389,1416.33,1.64,0,47954,1449,1418,1399,1368,1349,1434,1384,144,416,200,860,1,1,72010318,1021,22.87,1.82,12,0.36,62.00,778.00,2475,20230725,-42.71,794,20221017,78.59,2475,-42.71,20230725,875,62.06,20230103,2475,-42.71,20230725,794,78.59,20221017,1.30,N,096630,200,144 억,,1178038,N,N,0,N,00,N
20230824,090716,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1411,22,2,1.58,89008136,63066,7.57,1392,1420,1392,1805,973,1389,1411.46,1.64,0,-16449,1449,1418,1399,1368,1349,1434,1384,144,416,200,860,1,1,72010318,1016,22.76,1.81,12,0.09,62.00,778.00,2475,20230725,-42.99,794,20221017,77.71,2475,-42.99,20230725,875,61.26,20230103,2475,-42.99,20230725,794,77.71,20221017,1.30,N,096630,200,144 억,,1178038,N,N,0,N,00,N
20230823,160712,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1389,0,3,0.00,1150627759,820014,91.02,1382,1430,1380,1805,973,1389,1403.31,1.55,0,63230,1441,1415,1401,1375,1361,1408,1368,144,416,200,860,1,1,72010318,1000,22.40,1.79,12,1.14,62.00,778.00,2475,20230725,-43.88,794,20221017,74.94,2475,-43.88,20230725,875,58.74,20230103,2475,-43.88,20230725,794,74.94,20221017,1.31,N,096630,200,144 억,,1116784,N,N,0,N,00,N
20230823,150713,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1391,2,2,0.14,1062257097,756412,83.96,1382,1430,1380,1805,973,1389,1404.34,1.55,0,62019,1441,1415,1401,1375,1361,1408,1368,144,416,200,860,1,1,72010318,1002,22.44,1.79,12,1.05,62.00,778.00,2475,20230725,-43.80,794,20221017,75.19,2475,-43.80,20230725,875,58.97,20230103,2475,-43.80,20230725,794,75.19,20221017,1.31,N,096630,200,144 억,,1116784,N,N,0,N,00,N
20230823,140717,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1397,8,2,0.58,905527262,643916,71.47,1382,1430,1380,1805,973,1389,1406.28,1.55,0,51692,1441,1415,1401,1375,1361,1408,1368,144,416,200,860,1,1,72010318,1006,22.53,1.80,12,0.89,62.00,778.00,2475,20230725,-43.56,794,20221017,75.94,2475,-43.56,20230725,875,59.66,20230103,2475,-43.56,20230725,794,75.94,20221017,1.31,N,096630,200,144 억,,1116784,N,N,0,N,00,N
20230823,130712,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1418,29,2,2.09,768406339,546075,60.61,1382,1430,1380,1805,973,1389,1407.15,1.55,0,61371,1441,1415,1401,1375,1361,1408,1368,144,416,200,860,1,1,72010318,1021,22.87,1.82,12,0.76,62.00,778.00,2475,20230725,-42.71,794,20221017,78.59,2475,-42.71,20230725,875,62.06,20230103,2475,-42.71,20230725,794,78.59,20221017,1.31,N,096630,200,144 억,,1116784,N,N,0,N,00,N
20230823,120717,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1425,36,2,2.59,672793558,478639,53.13,1382,1430,1380,1805,973,1389,1405.64,1.55,0,67705,1441,1415,1401,1375,1361,1408,1368,144,416,200,860,1,1,72010318,1026,22.98,1.83,12,0.66,62.00,778.00,2475,20230725,-42.42,794,20221017,79.47,2475,-42.42,20230725,875,62.86,20230103,2475,-42.42,20230725,794,79.47,20221017,1.31,N,096630,200,144 억,,1116784,N,N,0,N,00,N
20230823,110713,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1411,22,2,1.58,508672712,362841,40.27,1382,1425,1380,1805,973,1389,1401.92,1.55,0,69831,1441,1415,1401,1375,1361,1408,1368,144,416,200,860,1,1,72010318,1016,22.76,1.81,12,0.50,62.00,778.00,2475,20230725,-42.99,794,20221017,77.71,2475,-42.99,20230725,875,61.26,20230103,2475,-42.99,20230725,794,77.71,20221017,1.31,N,096630,200,144 억,,1116784,N,N,0,N,00,N
20230823,100712,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1402,13,2,0.94,304438888,217972,24.19,1382,1413,1380,1805,973,1389,1396.69,1.55,0,31172,1441,1415,1401,1375,1361,1408,1368,144,416,200,860,1,1,72010318,1010,22.61,1.80,12,0.30,62.00,778.00,2475,20230725,-43.35,794,20221017,76.57,2475,-43.35,20230725,875,60.23,20230103,2475,-43.35,20230725,794,76.57,20221017,1.31,N,096630,200,144 억,,1116784,N,N,0,N,00,N
20230823,090719,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1394,5,2,0.36,67758779,48891,5.43,1382,1395,1380,1805,973,1389,1385.91,1.55,0,7480,1441,1415,1401,1375,1361,1408,1368,144,416,200,860,1,1,72010318,1004,22.48,1.79,12,0.07,62.00,778.00,2475,20230725,-43.68,794,20221017,75.57,2475,-43.68,20230725,875,59.31,20230103,2475,-43.68,20230725,794,75.57,20221017,1.31,N,096630,200,144 억,,1116784,N,N,0,N,00,N
20230822,160709,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1389,-27,5,-1.91,1258004394,898634,121.41,1416,1427,1387,1840,992,1416,1399.92,1.49,0,44389,1462,1439,1418,1395,1374,1428,1384,144,424,200,870,1,1,72010318,1000,22.40,1.79,12,1.25,62.00,778.00,2475,20230725,-43.88,794,20221017,74.94,2475,-43.88,20230725,875,58.74,20230103,2475,-43.88,20230725,794,74.94,20221017,1.32,N,096630,200,144 억,,1074944,N,N,0,N,00,N
20230822,150711,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1391,-25,5,-1.77,1181042994,843235,113.92,1416,1427,1387,1840,992,1416,1400.61,1.49,0,44335,1462,1439,1418,1395,1374,1428,1384,144,424,200,870,1,1,72010318,1002,22.44,1.79,12,1.17,62.00,778.00,2475,20230725,-43.80,794,20221017,75.19,2475,-43.80,20230725,875,58.97,20230103,2475,-43.80,20230725,794,75.19,20221017,1.32,N,096630,200,144 억,,1074944,N,N,0,N,00,N
20230822,140712,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1402,-14,5,-0.99,866122027,617412,83.41,1416,1427,1388,1840,992,1416,1402.83,1.49,0,106759,1462,1439,1418,1395,1374,1428,1384,144,424,200,870,1,1,72010318,1010,22.61,1.80,12,0.86,62.00,778.00,2475,20230725,-43.35,794,20221017,76.57,2475,-43.35,20230725,875,60.23,20230103,2475,-43.35,20230725,794,76.57,20221017,1.32,N,096630,200,144 억,,1074944,N,N,0,N,00,N
20230822,130707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1410,-6,5,-0.42,767655017,547285,73.94,1416,1427,1388,1840,992,1416,1402.66,1.49,0,120712,1462,1439,1418,1395,1374,1428,1384,144,424,200,870,1,1,72010318,1015,22.74,1.81,12,0.76,62.00,778.00,2475,20230725,-43.03,794,20221017,77.58,2475,-43.03,20230725,875,61.14,20230103,2475,-43.03,20230725,794,77.58,20221017,1.32,N,096630,200,144 억,,1074944,N,N,0,N,00,N
20230822,120658,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1414,-2,5,-0.14,714129124,509377,68.82,1416,1427,1388,1840,992,1416,1401.97,1.49,0,119588,1462,1439,1418,1395,1374,1428,1384,144,424,200,870,1,1,72010318,1018,22.81,1.82,12,0.71,62.00,778.00,2475,20230725,-42.87,794,20221017,78.09,2475,-42.87,20230725,875,61.60,20230103,2475,-42.87,20230725,794,78.09,20221017,1.32,N,096630,200,144 억,,1074944,N,N,0,N,00,N
20230822,110708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1412,-4,5,-0.28,669581853,477790,64.55,1416,1427,1388,1840,992,1416,1401.41,1.49,0,108515,1462,1439,1418,1395,1374,1428,1384,144,424,200,870,1,1,72010318,1017,22.77,1.81,12,0.66,62.00,778.00,2475,20230725,-42.95,794,20221017,77.83,2475,-42.95,20230725,875,61.37,20230103,2475,-42.95,20230725,794,77.83,20221017,1.32,N,096630,200,144 억,,1074944,N,N,0,N,00,N
20230822,100704,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1407,-9,5,-0.64,538781505,384783,51.98,1416,1427,1388,1840,992,1416,1400.22,1.49,0,77784,1462,1439,1418,1395,1374,1428,1384,144,424,200,870,1,1,72010318,1013,22.69,1.81,12,0.53,62.00,778.00,2475,20230725,-43.15,794,20221017,77.20,2475,-43.15,20230725,875,60.80,20230103,2475,-43.15,20230725,794,77.20,20221017,1.32,N,096630,200,144 억,,1074944,N,N,0,N,00,N
20230822,090708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1406,-10,5,-0.71,105582853,74646,10.08,1416,1427,1404,1840,992,1416,1414.45,1.49,0,-10309,1462,1439,1418,1395,1374,1428,1384,144,424,200,870,1,1,72010318,1012,22.68,1.81,12,0.10,62.00,778.00,2475,20230725,-43.19,794,20221017,77.08,2475,-43.19,20230725,875,60.69,20230103,2475,-43.19,20230725,794,77.08,20221017,1.32,N,096630,200,144 억,,1074944,N,N,0,N,00,N
20230821,160705,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1416,-7,5,-0.49,1047141798,737985,87.71,1423,1441,1397,1849,997,1423,1418.93,1.39,0,76243,1468,1445,1412,1389,1356,1457,1401,144,426,200,880,1,1,72010318,1020,22.84,1.82,12,1.02,62.00,778.00,2475,20230725,-42.79,794,20221017,78.34,2475,-42.79,20230725,875,61.83,20230103,2475,-42.79,20230725,794,78.34,20221017,1.34,N,096630,200,144 억,,999498,N,N,0,N,00,N
20230821,150710,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1420,-3,5,-0.21,982229657,692181,82.27,1423,1441,1397,1849,997,1423,1419.04,1.39,0,75842,1468,1445,1412,1389,1356,1457,1401,144,426,200,880,1,1,72010318,1023,22.90,1.83,12,0.96,62.00,778.00,2475,20230725,-42.63,794,20221017,78.84,2475,-42.63,20230725,875,62.29,20230103,2475,-42.63,20230725,794,78.84,20221017,1.34,N,096630,200,144 억,,999498,N,N,0,N,00,N
20230821,140707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1422,-1,5,-0.07,878607021,619283,73.60,1423,1441,1397,1849,997,1423,1418.75,1.39,0,85966,1468,1445,1412,1389,1356,1457,1401,144,426,200,880,1,1,72010318,1024,22.94,1.83,12,0.86,62.00,778.00,2475,20230725,-42.55,794,20221017,79.09,2475,-42.55,20230725,875,62.51,20230103,2475,-42.55,20230725,794,79.09,20221017,1.34,N,096630,200,144 억,,999498,N,N,0,N,00,N
20230821,130715,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1420,-3,5,-0.21,805188355,567685,67.47,1423,1441,1397,1849,997,1423,1418.37,1.39,0,76219,1468,1445,1412,1389,1356,1457,1401,144,426,200,880,1,1,72010318,1023,22.90,1.83,12,0.79,62.00,778.00,2475,20230725,-42.63,794,20221017,78.84,2475,-42.63,20230725,875,62.29,20230103,2475,-42.63,20230725,794,78.84,20221017,1.34,N,096630,200,144 억,,999498,N,N,0,N,00,N
20230821,120711,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1422,-1,5,-0.07,725672863,511796,60.83,1423,1441,1397,1849,997,1423,1417.89,1.39,0,80888,1468,1445,1412,1389,1356,1457,1401,144,426,200,880,1,1,72010318,1024,22.94,1.83,12,0.71,62.00,778.00,2475,20230725,-42.55,794,20221017,79.09,2475,-42.55,20230725,875,62.51,20230103,2475,-42.55,20230725,794,79.09,20221017,1.34,N,096630,200,144 억,,999498,N,N,0,N,00,N
20230821,110707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1434,11,2,0.77,593702317,419187,49.82,1423,1441,1397,1849,997,1423,1416.32,1.39,0,96214,1468,1445,1412,1389,1356,1457,1401,144,426,200,880,1,1,72010318,1033,23.13,1.84,12,0.58,62.00,778.00,2475,20230725,-42.06,794,20221017,80.60,2475,-42.06,20230725,875,63.89,20230103,2475,-42.06,20230725,794,80.60,20221017,1.34,N,096630,200,144 억,,999498,N,N,0,N,00,N
20230821,100706,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1436,13,2,0.91,485534329,343675,40.85,1423,1441,1397,1849,997,1423,1412.77,1.39,0,80330,1468,1445,1412,1389,1356,1457,1401,144,426,200,880,1,1,72010318,1034,23.16,1.85,12,0.48,62.00,778.00,2475,20230725,-41.98,794,20221017,80.86,2475,-41.98,20230725,875,64.11,20230103,2475,-41.98,20230725,794,80.86,20221017,1.34,N,096630,200,144 억,,999498,N,N,0,N,00,N
20230821,090713,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1399,-24,5,-1.69,79353324,56404,6.70,1423,1423,1399,1849,997,1423,1406.87,1.39,0,-9337,1468,1445,1412,1389,1356,1457,1401,144,426,200,880,1,1,72010318,1007,22.56,1.80,12,0.08,62.00,778.00,2475,20230725,-43.47,794,20221017,76.20,2475,-43.47,20230725,875,59.89,20230103,2475,-43.47,20230725,794,76.20,20221017,1.34,N,096630,200,144 억,,999498,N,N,0,N,00,N
20230818,160707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1423,8,2,0.57,1176699632,832906,68.45,1400,1435,1379,1839,991,1415,1412.76,1.30,0,58485,1461,1437,1414,1390,1367,1426,1379,144,424,200,870,1,1,72010318,1025,22.95,1.83,12,1.16,62.00,778.00,2475,20230725,-42.51,794,20221017,79.22,2475,-42.51,20230725,875,62.63,20230103,2475,-42.51,20230725,794,79.22,20221017,1.37,N,096630,200,144 억,,938249,N,N,0,N,00,N
20230818,150659,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1432,17,2,1.20,1124376462,796255,65.44,1400,1435,1379,1839,991,1415,1412.08,1.30,0,63377,1461,1437,1414,1390,1367,1426,1379,144,424,200,870,1,1,72010318,1031,23.10,1.84,12,1.11,62.00,778.00,2475,20230725,-42.14,794,20221017,80.35,2475,-42.14,20230725,875,63.66,20230103,2475,-42.14,20230725,794,80.35,20221017,1.37,N,096630,200,144 억,,938249,N,N,0,N,00,N
20230818,140705,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1427,12,2,0.85,929204542,659019,54.16,1400,1435,1379,1839,991,1415,1409.97,1.30,0,78085,1461,1437,1414,1390,1367,1426,1379,144,424,200,870,1,1,72010318,1028,23.02,1.83,12,0.92,62.00,778.00,2475,20230725,-42.34,794,20221017,79.72,2475,-42.34,20230725,875,63.09,20230103,2475,-42.34,20230725,794,79.72,20221017,1.37,N,096630,200,144 억,,938249,N,N,0,N,00,N
20230818,130700,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1428,13,2,0.92,861202199,611346,50.24,1400,1435,1379,1839,991,1415,1408.69,1.30,0,77544,1461,1437,1414,1390,1367,1426,1379,144,424,200,870,1,1,72010318,1028,23.03,1.84,12,0.85,62.00,778.00,2475,20230725,-42.30,794,20221017,79.85,2475,-42.30,20230725,875,63.20,20230103,2475,-42.30,20230725,794,79.85,20221017,1.37,N,096630,200,144 억,,938249,N,N,0,N,00,N
20230818,120712,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1428,13,2,0.92,810910992,576013,47.34,1400,1435,1379,1839,991,1415,1407.79,1.30,0,82818,1461,1437,1414,1390,1367,1426,1379,144,424,200,870,1,1,72010318,1028,23.03,1.84,12,0.80,62.00,778.00,2475,20230725,-42.30,794,20221017,79.85,2475,-42.30,20230725,875,63.20,20230103,2475,-42.30,20230725,794,79.85,20221017,1.37,N,096630,200,144 억,,938249,N,N,0,N,00,N
20230818,110703,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1417,2,2,0.14,547168159,390823,32.12,1400,1423,1379,1839,991,1415,1400.00,1.30,0,13882,1461,1437,1414,1390,1367,1426,1379,144,424,200,870,1,1,72010318,1020,22.85,1.82,12,0.54,62.00,778.00,2475,20230725,-42.75,794,20221017,78.46,2475,-42.75,20230725,875,61.94,20230103,2475,-42.75,20230725,794,78.46,20221017,1.37,N,096630,200,144 억,,938249,N,N,0,N,00,N
20230818,100705,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1407,-8,5,-0.57,400913193,287421,23.62,1400,1416,1379,1839,991,1415,1394.78,1.30,0,2347,1461,1437,1414,1390,1367,1426,1379,144,424,200,870,1,1,72010318,1013,22.69,1.81,12,0.40,62.00,778.00,2475,20230725,-43.15,794,20221017,77.20,2475,-43.15,20230725,875,60.80,20230103,2475,-43.15,20230725,794,77.20,20221017,1.37,N,096630,200,144 억,,938249,N,N,0,N,00,N
20230818,090708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1388,-27,5,-1.91,111334658,80132,6.59,1400,1400,1379,1839,991,1415,1389.03,1.30,0,-13827,1461,1437,1414,1390,1367,1426,1379,144,424,200,870,1,1,72010318,1000,22.39,1.78,12,0.11,62.00,778.00,2475,20230725,-43.92,794,20221017,74.81,2475,-43.92,20230725,875,58.63,20230103,2475,-43.92,20230725,794,74.81,20221017,1.37,N,096630,200,144 억,,938249,N,N,0,N,00,N
20230817,160705,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1415,-23,5,-1.60,1699762301,1201618,55.34,1436,1438,1391,1869,1007,1438,1414.53,1.16,0,103463,1558,1497,1467,1406,1376,1483,1392,144,431,200,890,1,1,72010318,1019,22.82,1.82,12,1.67,62.00,778.00,2475,20230725,-42.83,794,20221017,78.21,2475,-42.83,20230725,875,61.71,20230103,2475,-42.83,20230725,794,78.21,20221017,1.31,N,096630,200,144 억,,834224,N,N,0,N,00,N
20230817,150710,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1417,-21,5,-1.46,1636256774,1156783,53.27,1436,1438,1391,1869,1007,1438,1414.46,1.16,0,100045,1558,1497,1467,1406,1376,1483,1392,144,431,200,890,1,1,72010318,1020,22.85,1.82,12,1.61,62.00,778.00,2475,20230725,-42.75,794,20221017,78.46,2475,-42.75,20230725,875,61.94,20230103,2475,-42.75,20230725,794,78.46,20221017,1.31,N,096630,200,144 억,,834224,N,N,0,N,00,N
20230817,140704,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1430,-8,5,-0.56,1422213292,1006443,46.35,1436,1438,1391,1869,1007,1438,1413.07,1.16,0,116410,1558,1497,1467,1406,1376,1483,1392,144,431,200,890,1,1,72010318,1030,23.06,1.84,12,1.40,62.00,778.00,2475,20230725,-42.22,794,20221017,80.10,2475,-42.22,20230725,875,63.43,20230103,2475,-42.22,20230725,794,80.10,20221017,1.31,N,096630,200,144 억,,834224,N,N,0,N,00,N
20230817,130702,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1428,-10,5,-0.70,1264053293,895620,41.25,1436,1438,1391,1869,1007,1438,1411.33,1.16,0,120312,1558,1497,1467,1406,1376,1483,1392,144,431,200,890,1,1,72010318,1028,23.03,1.84,12,1.24,62.00,778.00,2475,20230725,-42.30,794,20221017,79.85,2475,-42.30,20230725,875,63.20,20230103,2475,-42.30,20230725,794,79.85,20221017,1.31,N,096630,200,144 억,,834224,N,N,0,N,00,N
20230817,120705,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1419,-19,5,-1.32,1123755841,797355,36.72,1436,1438,1391,1869,1007,1438,1409.30,1.16,0,148095,1558,1497,1467,1406,1376,1483,1392,144,431,200,890,1,1,72010318,1022,22.89,1.82,12,1.11,62.00,778.00,2475,20230725,-42.67,794,20221017,78.72,2475,-42.67,20230725,875,62.17,20230103,2475,-42.67,20230725,794,78.72,20221017,1.31,N,096630,200,144 억,,834224,N,N,0,N,00,N
20230817,110705,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1413,-25,5,-1.74,969605764,688843,31.72,1436,1438,1391,1869,1007,1438,1407.52,1.16,0,106344,1558,1497,1467,1406,1376,1483,1392,144,431,200,890,1,1,72010318,1018,22.79,1.82,12,0.96,62.00,778.00,2475,20230725,-42.91,794,20221017,77.96,2475,-42.91,20230725,875,61.49,20230103,2475,-42.91,20230725,794,77.96,20221017,1.31,N,096630,200,144 억,,834224,N,N,0,N,00,N
20230817,100701,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1418,-20,5,-1.39,691124652,490563,22.59,1436,1438,1391,1869,1007,1438,1408.75,1.16,0,120633,1558,1497,1467,1406,1376,1483,1392,144,431,200,890,1,1,72010318,1021,22.87,1.82,12,0.68,62.00,778.00,2475,20230725,-42.71,794,20221017,78.59,2475,-42.71,20230725,875,62.06,20230103,2475,-42.71,20230725,794,78.59,20221017,1.31,N,096630,200,144 억,,834224,N,N,0,N,00,N
20230817,090659,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1412,-26,5,-1.81,177782653,125839,5.80,1436,1438,1400,1869,1007,1438,1412.49,1.16,0,26614,1558,1497,1467,1406,1376,1483,1392,144,431,200,890,1,1,72010318,1017,22.77,1.81,12,0.17,62.00,778.00,2475,20230725,-42.95,794,20221017,77.83,2475,-42.95,20230725,875,61.37,20230103,2475,-42.95,20230725,794,77.83,20221017,1.31,N,096630,200,144 억,,834224,N,N,0,N,00,N
20230816,160704,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1438,-111,5,-7.17,3146132683,2142393,124.18,1486,1528,1437,2010,1085,1549,1468.52,1.26,0,-65821,1651,1599,1567,1515,1483,1584,1500,144,462,200,960,1,1,72010318,1036,23.19,1.85,12,2.98,62.00,778.00,2475,20230725,-41.90,794,20221017,81.11,2475,-41.90,20230725,875,64.34,20230103,2475,-41.90,20230725,794,81.11,20221017,1.31,N,096630,200,144 억,,910226,N,N,0,N,00,N
20230816,150705,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1439,-110,5,-7.10,2957954806,2011599,116.60,1486,1528,1439,2010,1085,1549,1470.44,1.26,0,-66722,1651,1599,1567,1515,1483,1584,1500,144,462,200,960,1,1,72010318,1036,23.21,1.85,12,2.79,62.00,778.00,2475,20230725,-41.86,794,20221017,81.23,2475,-41.86,20230725,875,64.46,20230103,2475,-41.86,20230725,794,81.23,20221017,1.31,N,096630,200,144 억,,910226,N,N,0,N,00,N
20230816,140703,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1454,-95,5,-6.13,2664263681,1808599,104.83,1486,1528,1449,2010,1085,1549,1473.10,1.26,0,-49400,1651,1599,1567,1515,1483,1584,1500,144,462,200,960,1,1,72010318,1047,23.45,1.87,12,2.51,62.00,778.00,2475,20230725,-41.25,794,20221017,83.12,2475,-41.25,20230725,875,66.17,20230103,2475,-41.25,20230725,794,83.12,20221017,1.31,N,096630,200,144 억,,910226,N,N,0,N,00,N
20230816,130701,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1455,-94,5,-6.07,2261815012,1531412,88.77,1486,1528,1450,2010,1085,1549,1476.94,1.26,0,24145,1651,1599,1567,1515,1483,1584,1500,144,462,200,960,1,1,72010318,1048,23.47,1.87,12,2.13,62.00,778.00,2475,20230725,-41.21,794,20221017,83.25,2475,-41.21,20230725,875,66.29,20230103,2475,-41.21,20230725,794,83.25,20221017,1.31,N,096630,200,144 억,,910226,N,N,0,N,00,N
20230816,120710,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1456,-93,5,-6.00,2093893489,1416284,82.09,1486,1528,1450,2010,1085,1549,1478.43,1.26,0,18106,1651,1599,1567,1515,1483,1584,1500,144,462,200,960,1,1,72010318,1048,23.48,1.87,12,1.97,62.00,778.00,2475,20230725,-41.17,794,20221017,83.38,2475,-41.17,20230725,875,66.40,20230103,2475,-41.17,20230725,794,83.38,20221017,1.31,N,096630,200,144 억,,910226,N,N,0,N,00,N
20230816,110707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1482,-67,5,-4.33,1411387566,950556,55.10,1486,1528,1470,2010,1085,1549,1484.79,1.26,0,138082,1651,1599,1567,1515,1483,1584,1500,144,462,200,960,1,1,72010318,1067,23.90,1.90,12,1.32,62.00,778.00,2475,20230725,-40.12,794,20221017,86.65,2475,-40.12,20230725,875,69.37,20230103,2475,-40.12,20230725,794,86.65,20221017,1.31,N,096630,200,144 억,,910226,N,N,0,N,00,N
20230816,100706,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1476,-73,5,-4.71,1098519346,739547,42.87,1486,1528,1470,2010,1085,1549,1485.38,1.26,0,112954,1651,1599,1567,1515,1483,1584,1500,144,462,200,960,1,1,72010318,1063,23.81,1.90,12,1.03,62.00,778.00,2475,20230725,-40.36,794,20221017,85.89,2475,-40.36,20230725,875,68.69,20230103,2475,-40.36,20230725,794,85.89,20221017,1.31,N,096630,200,144 억,,910226,N,N,0,N,00,N
20230816,090703,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1488,-61,5,-3.94,279430546,186307,10.80,1486,1528,1481,2010,1085,1549,1499.78,1.26,0,41355,1651,1599,1567,1515,1483,1584,1500,144,462,200,960,1,1,72010318,1072,24.00,1.91,12,0.26,62.00,778.00,2475,20230725,-39.88,794,20221017,87.41,2475,-39.88,20230725,875,70.06,20230103,2475,-39.88,20230725,794,87.41,20221017,1.31,N,096630,200,144 억,,910226,N,N,0,N,00,N
20230814,160656,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1549,-77,5,-4.74,2668843993,1713054,152.54,1607,1619,1535,2110,1139,1626,1557.95,1.46,0,-139539,1672,1648,1610,1586,1548,1661,1599,144,485,200,1000,1,1,72010318,1115,24.98,1.99,12,2.38,62.00,778.00,2475,20230725,-37.41,794,20221017,95.09,2475,-37.41,20230725,875,77.03,20230103,2475,-37.41,20230725,794,95.09,20221017,1.38,N,096630,200,144 억,,1051274,N,N,0,N,00,N
20230814,150654,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1542,-84,5,-5.17,2546141179,1633691,145.48,1607,1619,1535,2110,1139,1626,1558.51,1.46,0,-139079,1672,1648,1610,1586,1548,1661,1599,144,485,200,1000,1,1,72010318,1110,24.87,1.98,12,2.27,62.00,778.00,2475,20230725,-37.70,794,20221017,94.21,2475,-37.70,20230725,875,76.23,20230103,2475,-37.70,20230725,794,94.21,20221017,1.38,N,096630,200,144 억,,1051274,N,N,0,N,00,N
20230814,140655,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1541,-85,5,-5.23,2252050807,1442837,128.48,1607,1619,1535,2110,1139,1626,1560.84,1.46,0,-151150,1672,1648,1610,1586,1548,1661,1599,144,485,200,1000,1,1,72010318,1110,24.85,1.98,12,2.00,62.00,778.00,2475,20230725,-37.74,794,20221017,94.08,2475,-37.74,20230725,875,76.11,20230103,2475,-37.74,20230725,794,94.08,20221017,1.38,N,096630,200,144 억,,1051274,N,N,0,N,00,N
20230814,130649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1546,-80,5,-4.92,2016419141,1290199,114.89,1607,1619,1535,2110,1139,1626,1562.86,1.46,0,-116457,1672,1648,1610,1586,1548,1661,1599,144,485,200,1000,1,1,72010318,1113,24.94,1.99,12,1.79,62.00,778.00,2475,20230725,-37.54,794,20221017,94.71,2475,-37.54,20230725,875,76.69,20230103,2475,-37.54,20230725,794,94.71,20221017,1.38,N,096630,200,144 억,,1051274,N,N,0,N,00,N
20230814,120653,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1548,-78,5,-4.80,1869907112,1195468,106.45,1607,1619,1535,2110,1139,1626,1564.15,1.46,0,-118534,1672,1648,1610,1586,1548,1661,1599,144,485,200,1000,1,1,72010318,1115,24.97,1.99,12,1.66,62.00,778.00,2475,20230725,-37.45,794,20221017,94.96,2475,-37.45,20230725,875,76.91,20230103,2475,-37.45,20230725,794,94.96,20221017,1.38,N,096630,200,144 억,,1051274,N,N,0,N,00,N
20230814,110650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1565,-61,5,-3.75,1334161482,849332,75.63,1607,1619,1551,2110,1139,1626,1570.82,1.46,0,-49789,1672,1648,1610,1586,1548,1661,1599,144,485,200,1000,1,1,72010318,1127,25.24,2.01,12,1.18,62.00,778.00,2475,20230725,-36.77,794,20221017,97.10,2475,-36.77,20230725,875,78.86,20230103,2475,-36.77,20230725,794,97.10,20221017,1.38,N,096630,200,144 억,,1051274,N,N,0,N,00,N
20230814,100651,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1556,-70,5,-4.31,1185854939,754424,67.18,1607,1619,1551,2110,1139,1626,1571.85,1.46,0,-68020,1672,1648,1610,1586,1548,1661,1599,144,485,200,1000,1,1,72010318,1120,25.10,2.00,12,1.05,62.00,778.00,2475,20230725,-37.13,794,20221017,95.97,2475,-37.13,20230725,875,77.83,20230103,2475,-37.13,20230725,794,95.97,20221017,1.38,N,096630,200,144 억,,1051274,N,N,0,N,00,N
20230814,090650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1578,-48,5,-2.95,201309524,126726,11.28,1607,1619,1575,2110,1139,1626,1588.48,1.46,0,-1907,1672,1648,1610,1586,1548,1661,1599,144,485,200,1000,1,1,72010318,1136,25.45,2.03,12,0.18,62.00,778.00,2475,20230725,-36.24,794,20221017,98.74,2475,-36.24,20230725,875,80.34,20230103,2475,-36.24,20230725,794,98.74,20221017,1.38,N,096630,200,144 억,,1051274,N,N,0,N,00,N
20230811,160651,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1626,58,2,3.70,1776158744,1100079,75.63,1590,1634,1572,2035,1098,1568,1614.56,1.20,0,189667,1630,1599,1579,1548,1528,1589,1538,144,468,200,970,1,1,72010318,1171,26.23,2.09,12,1.53,62.00,778.00,2475,20230725,-34.30,794,20221017,104.79,2475,-34.30,20230725,875,85.83,20230103,2475,-34.30,20230725,794,104.79,20221017,1.42,N,096630,200,144 억,,861597,N,N,0,N,00,N
20230811,150645,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1622,54,2,3.44,1656566184,1026401,70.57,1590,1634,1572,2035,1098,1568,1613.96,1.20,0,190811,1630,1599,1579,1548,1528,1589,1538,144,468,200,970,1,1,72010318,1168,26.16,2.08,12,1.43,62.00,778.00,2475,20230725,-34.46,794,20221017,104.28,2475,-34.46,20230725,875,85.37,20230103,2475,-34.46,20230725,794,104.28,20221017,1.42,N,096630,200,144 억,,861597,N,N,0,N,00,N
20230811,140645,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1620,52,2,3.32,1508462686,934859,64.27,1590,1634,1572,2035,1098,1568,1613.57,1.20,0,190803,1630,1599,1579,1548,1528,1589,1538,144,468,200,970,1,1,72010318,1167,26.13,2.08,12,1.30,62.00,778.00,2475,20230725,-34.55,794,20221017,104.03,2475,-34.55,20230725,875,85.14,20230103,2475,-34.55,20230725,794,104.03,20221017,1.42,N,096630,200,144 억,,861597,N,N,0,N,00,N
20230811,130643,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1624,56,2,3.57,1259731909,781921,53.76,1590,1627,1572,2035,1098,1568,1611.07,1.20,0,142347,1630,1599,1579,1548,1528,1589,1538,144,468,200,970,1,1,72010318,1169,26.19,2.09,12,1.09,62.00,778.00,2475,20230725,-34.38,794,20221017,104.53,2475,-34.38,20230725,875,85.60,20230103,2475,-34.38,20230725,794,104.53,20221017,1.42,N,096630,200,144 억,,861597,N,N,0,N,00,N
20230811,120640,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1615,47,2,3.00,1076404440,668766,45.98,1590,1627,1572,2035,1098,1568,1609.54,1.20,0,106091,1630,1599,1579,1548,1528,1589,1538,144,468,200,970,1,1,72010318,1163,26.05,2.08,12,0.93,62.00,778.00,2475,20230725,-34.75,794,20221017,103.40,2475,-34.75,20230725,875,84.57,20230103,2475,-34.75,20230725,794,103.40,20221017,1.42,N,096630,200,144 억,,861597,N,N,0,N,00,N
20230811,110639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1617,49,2,3.12,1016399424,631637,43.43,1590,1627,1572,2035,1098,1568,1609.15,1.20,0,103444,1630,1599,1579,1548,1528,1589,1538,144,468,200,970,1,1,72010318,1164,26.08,2.08,12,0.88,62.00,778.00,2475,20230725,-34.67,794,20221017,103.65,2475,-34.67,20230725,875,84.80,20230103,2475,-34.67,20230725,794,103.65,20221017,1.42,N,096630,200,144 억,,861597,N,N,0,N,00,N
20230811,100636,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1622,54,2,3.44,803275752,500101,34.38,1590,1627,1572,2035,1098,1568,1606.23,1.20,0,86623,1630,1599,1579,1548,1528,1589,1538,144,468,200,970,1,1,72010318,1168,26.16,2.08,12,0.69,62.00,778.00,2475,20230725,-34.46,794,20221017,104.28,2475,-34.46,20230725,875,85.37,20230103,2475,-34.46,20230725,794,104.28,20221017,1.42,N,096630,200,144 억,,861597,N,N,0,N,00,N
20230811,090644,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1581,13,2,0.83,111092625,70078,4.82,1590,1600,1575,2035,1098,1568,1585.27,1.20,0,-28334,1630,1599,1579,1548,1528,1589,1538,144,468,200,970,1,1,72010318,1138,25.50,2.03,12,0.10,62.00,778.00,2475,20230725,-36.12,794,20221017,99.12,2475,-36.12,20230725,875,80.69,20230103,2475,-36.12,20230725,794,99.12,20221017,1.42,N,096630,200,144 억,,861597,N,N,0,N,00,N
20230810,160639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1568,-45,5,-2.79,2246424272,1426627,80.88,1609,1610,1559,2095,1130,1613,1574.67,1.08,0,82818,1657,1634,1612,1589,1567,1646,1601,144,482,200,1000,1,1,72010318,1129,25.29,2.02,12,1.98,62.00,778.00,2475,20230725,-36.65,794,20221017,97.48,2475,-36.65,20230725,875,79.20,20230103,2475,-36.65,20230725,794,97.48,20221017,1.36,N,096630,200,144 억,,779935,N,N,0,N,00,N
20230810,150635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1572,-41,5,-2.54,2064127610,1310521,74.30,1609,1610,1559,2095,1130,1613,1575.04,1.08,0,80033,1657,1634,1612,1589,1567,1646,1601,144,482,200,1000,1,1,72010318,1132,25.35,2.02,12,1.82,62.00,778.00,2475,20230725,-36.48,794,20221017,97.98,2475,-36.48,20230725,875,79.66,20230103,2475,-36.48,20230725,794,97.98,20221017,1.36,N,096630,200,144 억,,779935,N,N,0,N,00,N
20230810,140635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1585,-28,5,-1.74,1714203039,1088083,61.69,1609,1610,1559,2095,1130,1613,1575.43,1.08,0,43953,1657,1634,1612,1589,1567,1646,1601,144,482,200,1000,1,1,72010318,1141,25.56,2.04,12,1.51,62.00,778.00,2475,20230725,-35.96,794,20221017,99.62,2475,-35.96,20230725,875,81.14,20230103,2475,-35.96,20230725,794,99.62,20221017,1.36,N,096630,200,144 억,,779935,N,N,0,N,00,N
20230810,130630,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1583,-30,5,-1.86,1612439261,1023723,58.04,1609,1610,1559,2095,1130,1613,1575.07,1.08,0,25263,1657,1634,1612,1589,1567,1646,1601,144,482,200,1000,1,1,72010318,1140,25.53,2.03,12,1.42,62.00,778.00,2475,20230725,-36.04,794,20221017,99.37,2475,-36.04,20230725,875,80.91,20230103,2475,-36.04,20230725,794,99.37,20221017,1.36,N,096630,200,144 억,,779935,N,N,0,N,00,N
20230810,120640,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1570,-43,5,-2.67,1335006250,848134,48.09,1609,1610,1559,2095,1130,1613,1574.04,1.08,0,21096,1657,1634,1612,1589,1567,1646,1601,144,482,200,1000,1,1,72010318,1131,25.32,2.02,12,1.18,62.00,778.00,2475,20230725,-36.57,794,20221017,97.73,2475,-36.57,20230725,875,79.43,20230103,2475,-36.57,20230725,794,97.73,20221017,1.36,N,096630,200,144 억,,779935,N,N,0,N,00,N
20230810,110642,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1568,-45,5,-2.79,1104987740,701502,39.77,1609,1610,1559,2095,1130,1613,1575.16,1.08,0,20522,1657,1634,1612,1589,1567,1646,1601,144,482,200,1000,1,1,72010318,1129,25.29,2.02,12,0.97,62.00,778.00,2475,20230725,-36.65,794,20221017,97.48,2475,-36.65,20230725,875,79.20,20230103,2475,-36.65,20230725,794,97.48,20221017,1.36,N,096630,200,144 억,,779935,N,N,0,N,00,N
20230810,100638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1567,-46,5,-2.85,817497526,518164,29.38,1609,1610,1559,2095,1130,1613,1577.67,1.08,0,20560,1657,1634,1612,1589,1567,1646,1601,144,482,200,1000,1,1,72010318,1128,25.27,2.01,12,0.72,62.00,778.00,2475,20230725,-36.69,794,20221017,97.36,2475,-36.69,20230725,875,79.09,20230103,2475,-36.69,20230725,794,97.36,20221017,1.36,N,096630,200,144 억,,779935,N,N,0,N,00,N
20230810,090646,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1599,-14,5,-0.87,131430477,82225,4.66,1609,1610,1590,2095,1130,1613,1598.39,1.08,0,15999,1657,1634,1612,1589,1567,1646,1601,144,482,200,1000,1,1,72010318,1151,25.79,2.06,12,0.11,62.00,778.00,2475,20230725,-35.39,794,20221017,101.39,2475,-35.39,20230725,875,82.74,20230103,2475,-35.39,20230725,794,101.39,20221017,1.36,N,096630,200,144 억,,779935,N,N,0,N,00,N
20230809,160637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1613,24,2,1.51,2814038188,1746195,50.57,1604,1635,1590,2065,1113,1589,1611.52,0.91,0,134373,1803,1696,1638,1531,1473,1667,1502,144,476,200,980,1,1,72010318,1162,26.02,2.07,12,2.42,62.00,778.00,2475,20230725,-34.83,794,20221017,103.15,2475,-34.83,20230725,875,84.34,20230103,2475,-34.83,20230725,794,103.15,20221017,1.52,N,096630,200,144 억,,654833,N,N,0,N,00,N
20230809,150629,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1620,31,2,1.95,2679459132,1662931,48.16,1604,1635,1590,2065,1113,1589,1611.29,0.91,0,129215,1803,1696,1638,1531,1473,1667,1502,144,476,200,980,1,1,72010318,1167,26.13,2.08,12,2.31,62.00,778.00,2475,20230725,-34.55,794,20221017,104.03,2475,-34.55,20230725,875,85.14,20230103,2475,-34.55,20230725,794,104.03,20221017,1.52,N,096630,200,144 억,,654833,N,N,0,N,00,N
20230809,140629,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1605,16,2,1.01,2367794060,1469729,42.57,1604,1635,1590,2065,1113,1589,1611.04,0.91,0,82783,1803,1696,1638,1531,1473,1667,1502,144,476,200,980,1,1,72010318,1156,25.89,2.06,12,2.04,62.00,778.00,2475,20230725,-35.15,794,20221017,102.14,2475,-35.15,20230725,875,83.43,20230103,2475,-35.15,20230725,794,102.14,20221017,1.52,N,096630,200,144 억,,654833,N,N,0,N,00,N
20230809,130643,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1608,19,2,1.20,2120812366,1316340,38.12,1604,1635,1590,2065,1113,1589,1611.14,0.91,0,76771,1803,1696,1638,1531,1473,1667,1502,144,476,200,980,1,1,72010318,1158,25.94,2.07,12,1.83,62.00,778.00,2475,20230725,-35.03,794,20221017,102.52,2475,-35.03,20230725,875,83.77,20230103,2475,-35.03,20230725,794,102.52,20221017,1.52,N,096630,200,144 억,,654833,N,N,0,N,00,N
20230809,120639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1600,11,2,0.69,1777657827,1103338,31.96,1604,1635,1590,2065,1113,1589,1611.16,0.91,0,9453,1803,1696,1638,1531,1473,1667,1502,144,476,200,980,1,1,72010318,1152,25.81,2.06,12,1.53,62.00,778.00,2475,20230725,-35.35,794,20221017,101.51,2475,-35.35,20230725,875,82.86,20230103,2475,-35.35,20230725,794,101.51,20221017,1.52,N,096630,200,144 억,,654833,N,N,0,N,00,N
20230809,110637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1597,8,2,0.50,1603836913,994463,28.80,1604,1635,1590,2065,1113,1589,1612.77,0.91,0,3433,1803,1696,1638,1531,1473,1667,1502,144,476,200,980,1,1,72010318,1150,25.76,2.05,12,1.38,62.00,778.00,2475,20230725,-35.47,794,20221017,101.13,2475,-35.47,20230725,875,82.51,20230103,2475,-35.47,20230725,794,101.13,20221017,1.52,N,096630,200,144 억,,654833,N,N,0,N,00,N
20230809,100627,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1597,8,2,0.50,1384321100,856810,24.82,1604,1635,1595,2065,1113,1589,1615.67,0.91,0,-1784,1803,1696,1638,1531,1473,1667,1502,144,476,200,980,1,1,72010318,1150,25.76,2.05,12,1.19,62.00,778.00,2475,20230725,-35.47,794,20221017,101.13,2475,-35.47,20230725,875,82.51,20230103,2475,-35.47,20230725,794,101.13,20221017,1.52,N,096630,200,144 억,,654833,N,N,0,N,00,N
20230809,090630,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1629,40,2,2.52,461779426,285227,8.26,1604,1630,1600,2065,1113,1589,1618.99,0.91,0,37087,1803,1696,1638,1531,1473,1667,1502,144,476,200,980,1,1,72010318,1173,26.27,2.09,12,0.40,62.00,778.00,2475,20230725,-34.18,794,20221017,105.16,2475,-34.18,20230725,875,86.17,20230103,2475,-34.18,20230725,794,105.16,20221017,1.52,N,096630,200,144 억,,654833,N,N,0,N,00,N
20230808,160643,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1589,-132,5,-7.67,5564898511,3390727,68.67,1730,1745,1580,2235,1205,1721,1641.30,1.06,0,-93923,1891,1805,1735,1649,1579,1849,1693,141,515,200,1060,1,1,70632655,1122,25.63,2.04,12,4.80,62.00,778.00,2475,20230725,-35.80,794,20221017,100.13,2475,-35.80,20230725,875,81.60,20230103,2475,-35.80,20230725,794,100.13,20221017,1.42,N,096630,200,141 억,,747841,N,N,0,N,00,N
20230808,150634,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1590,-131,5,-7.61,5229351531,3180068,64.41,1730,1745,1580,2235,1205,1721,1644.42,1.06,0,-117261,1891,1805,1735,1649,1579,1849,1693,141,515,200,1060,1,1,70632655,1123,25.65,2.04,12,4.50,62.00,778.00,2475,20230725,-35.76,794,20221017,100.25,2475,-35.76,20230725,875,81.71,20230103,2475,-35.76,20230725,794,100.25,20221017,1.42,N,096630,200,141 억,,747841,N,N,0,N,00,N
20230808,140632,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1596,-125,5,-7.26,4464533113,2700941,54.70,1730,1745,1595,2235,1205,1721,1652.95,1.06,0,-133755,1891,1805,1735,1649,1579,1849,1693,141,515,200,1060,1,1,70632655,1127,25.74,2.05,12,3.82,62.00,778.00,2475,20230725,-35.52,794,20221017,101.01,2475,-35.52,20230725,875,82.40,20230103,2475,-35.52,20230725,794,101.01,20221017,1.42,N,096630,200,141 억,,747841,N,N,0,N,00,N
20230808,130624,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1620,-101,5,-5.87,3403035836,2040380,41.32,1730,1745,1616,2235,1205,1721,1667.84,1.06,0,-149261,1891,1805,1735,1649,1579,1849,1693,141,515,200,1060,1,1,70632655,1144,26.13,2.08,12,2.89,62.00,778.00,2475,20230725,-34.55,794,20221017,104.03,2475,-34.55,20230725,875,85.14,20230103,2475,-34.55,20230725,794,104.03,20221017,1.42,N,096630,200,141 억,,747841,N,N,0,N,00,N
20230808,120631,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1629,-92,5,-5.35,2865086346,1709110,34.61,1730,1745,1626,2235,1205,1721,1676.36,1.06,0,-143418,1891,1805,1735,1649,1579,1849,1693,141,515,200,1060,1,1,70632655,1151,26.27,2.09,12,2.42,62.00,778.00,2475,20230725,-34.18,794,20221017,105.16,2475,-34.18,20230725,875,86.17,20230103,2475,-34.18,20230725,794,105.16,20221017,1.42,N,096630,200,141 억,,747841,N,N,0,N,00,N
20230808,110622,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1654,-67,5,-3.89,2168627352,1285811,26.04,1730,1745,1652,2235,1205,1721,1686.58,1.06,0,-42897,1891,1805,1735,1649,1579,1849,1693,141,515,200,1060,1,1,70632655,1168,26.68,2.13,12,1.82,62.00,778.00,2475,20230725,-33.17,794,20221017,108.31,2475,-33.17,20230725,875,89.03,20230103,2475,-33.17,20230725,794,108.31,20221017,1.42,N,096630,200,141 억,,747841,N,N,0,N,00,N
20230808,100633,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1684,-37,5,-2.15,1321598807,776890,15.73,1730,1745,1680,2235,1205,1721,1701.14,1.06,0,15347,1891,1805,1735,1649,1579,1849,1693,141,515,200,1060,1,1,70632655,1189,27.16,2.16,12,1.10,62.00,778.00,2475,20230725,-31.96,794,20221017,112.09,2475,-31.96,20230725,875,92.46,20230103,2475,-31.96,20230725,794,112.09,20221017,1.42,N,096630,200,141 억,,747841,N,N,0,N,00,N
20230808,090634,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1717,-4,5,-0.23,298659145,173523,3.51,1730,1745,1702,2235,1205,1721,1721.15,1.06,0,-4056,1891,1805,1735,1649,1579,1849,1693,141,515,200,1060,1,1,70632655,1213,27.69,2.21,12,0.25,62.00,778.00,2475,20230725,-30.63,794,20221017,116.25,2475,-30.63,20230725,875,96.23,20230103,2475,-30.63,20230725,794,116.25,20221017,1.42,N,096630,200,141 억,,747841,N,N,0,N,00,N
20230807,160629,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1721,35,2,2.08,8590448345,4917199,137.27,1665,1821,1665,2190,1181,1686,1747.12,1.29,0,-131870,1741,1713,1658,1630,1575,1727,1644,137,504,200,1040,1,1,68661682,1182,27.76,2.21,12,7.16,62.00,778.00,2475,20230725,-30.46,794,20221017,116.75,2475,-30.46,20230725,875,96.69,20230103,2475,-30.46,20230725,794,116.75,20221017,1.43,N,096630,200,137 억,,882307,N,N,0,N,00,N
20230807,150630,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1716,30,2,1.78,8438110998,4828639,134.80,1665,1821,1665,2190,1181,1686,1747.59,1.29,0,-139770,1741,1713,1658,1630,1575,1727,1644,137,504,200,1040,1,1,68661682,1178,27.68,2.21,12,7.03,62.00,778.00,2475,20230725,-30.67,794,20221017,116.12,2475,-30.67,20230725,875,96.11,20230103,2475,-30.67,20230725,794,116.12,20221017,1.43,N,096630,200,137 억,,882307,N,N,0,N,00,N
20230807,140631,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1729,43,2,2.55,7972979802,4558406,127.25,1665,1821,1665,2190,1181,1686,1749.15,1.29,0,-145461,1741,1713,1658,1630,1575,1727,1644,137,504,200,1040,1,1,68661682,1187,27.89,2.22,12,6.64,62.00,778.00,2475,20230725,-30.14,794,20221017,117.76,2475,-30.14,20230725,875,97.60,20230103,2475,-30.14,20230725,794,117.76,20221017,1.43,N,096630,200,137 억,,882307,N,N,0,N,00,N
20230807,130626,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1731,45,2,2.67,7520048764,4297170,119.96,1665,1821,1665,2190,1181,1686,1750.09,1.29,0,-136460,1741,1713,1658,1630,1575,1727,1644,137,504,200,1040,1,1,68661682,1189,27.92,2.22,12,6.26,62.00,778.00,2475,20230725,-30.06,794,20221017,118.01,2475,-30.06,20230725,875,97.83,20230103,2475,-30.06,20230725,794,118.01,20221017,1.43,N,096630,200,137 억,,882307,N,N,0,N,00,N
20230807,120625,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1741,55,2,3.26,7056186028,4030025,112.50,1665,1821,1665,2190,1181,1686,1751.00,1.29,0,-100040,1741,1713,1658,1630,1575,1727,1644,137,504,200,1040,1,1,68661682,1195,28.08,2.24,12,5.87,62.00,778.00,2475,20230725,-29.66,794,20221017,119.27,2475,-29.66,20230725,875,98.97,20230103,2475,-29.66,20230725,794,119.27,20221017,1.43,N,096630,200,137 억,,882307,N,N,0,N,00,N
20230807,110621,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1733,47,2,2.79,6132498148,3498052,97.65,1665,1821,1665,2190,1181,1686,1753.23,1.29,0,16641,1741,1713,1658,1630,1575,1727,1644,137,504,200,1040,1,1,68661682,1190,27.95,2.23,12,5.09,62.00,778.00,2475,20230725,-29.98,794,20221017,118.26,2475,-29.98,20230725,875,98.06,20230103,2475,-29.98,20230725,794,118.26,20221017,1.43,N,096630,200,137 억,,882307,N,N,0,N,00,N
20230807,100627,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1753,67,2,3.97,5210693514,2968401,82.87,1665,1821,1665,2190,1181,1686,1755.52,1.29,0,-25209,1741,1713,1658,1630,1575,1727,1644,137,504,200,1040,1,1,68661682,1204,28.27,2.25,12,4.32,62.00,778.00,2475,20230725,-29.17,794,20221017,120.78,2475,-29.17,20230725,875,100.34,20230103,2475,-29.17,20230725,794,120.78,20221017,1.43,N,096630,200,137 억,,882307,N,N,0,N,00,N
20230807,090626,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1680,-6,5,-0.36,816938935,484341,13.52,1665,1714,1665,2190,1181,1686,1686.71,1.29,0,-41146,1741,1713,1658,1630,1575,1727,1644,137,504,200,1040,1,1,68661682,1154,27.10,2.16,12,0.71,62.00,778.00,2475,20230725,-32.12,794,20221017,111.59,2475,-32.12,20230725,875,92.00,20230103,2475,-32.12,20230725,794,111.59,20221017,1.43,N,096630,200,137 억,,882307,N,N,0,N,00,N
20230804,160621,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1686,5,2,0.30,5719068216,3516540,84.63,1615,1686,1603,2185,1177,1681,1626.19,1.12,0,113111,1798,1739,1697,1638,1596,1718,1617,137,504,200,1040,1,1,68661682,1158,27.19,2.17,12,5.12,62.00,778.00,2475,20230725,-31.88,794,20221017,112.34,2475,-31.88,20230725,875,92.69,20230103,2475,-31.88,20230725,794,112.34,20221017,1.24,N,096630,200,137 억,,771631,N,N,0,N,00,N
20230804,150621,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1656,-25,5,-1.49,5280771844,3254617,78.33,1615,1657,1603,2185,1177,1681,1622.55,1.12,0,72133,1798,1739,1697,1638,1596,1718,1617,137,504,200,1040,1,1,68661682,1137,26.71,2.13,12,4.74,62.00,778.00,2475,20230725,-33.09,794,20221017,108.56,2475,-33.09,20230725,875,89.26,20230103,2475,-33.09,20230725,794,108.56,20221017,1.24,N,096630,200,137 억,,771631,N,N,0,N,00,N
20230804,140630,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1616,-65,5,-3.87,4394684568,2711238,65.25,1615,1653,1603,2185,1177,1681,1620.91,1.12,0,-26003,1798,1739,1697,1638,1596,1718,1617,137,504,200,1040,1,1,68661682,1110,26.06,2.08,12,3.95,62.00,778.00,2475,20230725,-34.71,794,20221017,103.53,2475,-34.71,20230725,875,84.69,20230103,2475,-34.71,20230725,794,103.53,20221017,1.24,N,096630,200,137 억,,771631,N,N,0,N,00,N
20230804,130620,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1614,-67,5,-3.99,3730586220,2298878,55.33,1615,1653,1603,2185,1177,1681,1622.79,1.12,0,-62143,1798,1739,1697,1638,1596,1718,1617,137,504,200,1040,1,1,68661682,1108,26.03,2.07,12,3.35,62.00,778.00,2475,20230725,-34.79,794,20221017,103.27,2475,-34.79,20230725,875,84.46,20230103,2475,-34.79,20230725,794,103.27,20221017,1.24,N,096630,200,137 억,,771631,N,N,0,N,00,N
20230804,120619,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1627,-54,5,-3.21,3332738586,2052890,49.41,1615,1653,1603,2185,1177,1681,1623.44,1.12,0,-54027,1798,1739,1697,1638,1596,1718,1617,137,504,200,1040,1,1,68661682,1117,26.24,2.09,12,2.99,62.00,778.00,2475,20230725,-34.26,794,20221017,104.91,2475,-34.26,20230725,875,85.94,20230103,2475,-34.26,20230725,794,104.91,20221017,1.24,N,096630,200,137 억,,771631,N,N,0,N,00,N
20230804,110624,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1632,-49,5,-2.91,2712302428,1670659,40.21,1615,1653,1603,2185,1177,1681,1623.49,1.12,0,1436,1798,1739,1697,1638,1596,1718,1617,137,504,200,1040,1,1,68661682,1121,26.32,2.10,12,2.43,62.00,778.00,2475,20230725,-34.06,794,20221017,105.54,2475,-34.06,20230725,875,86.51,20230103,2475,-34.06,20230725,794,105.54,20221017,1.24,N,096630,200,137 억,,771631,N,N,0,N,00,N
20230804,100615,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1617,-64,5,-3.81,1503500223,927101,22.31,1615,1650,1603,2185,1177,1681,1621.72,1.12,0,24003,1798,1739,1697,1638,1596,1718,1617,137,504,200,1040,1,1,68661682,1110,26.08,2.08,12,1.35,62.00,778.00,2475,20230725,-34.67,794,20221017,103.65,2475,-34.67,20230725,875,84.80,20230103,2475,-34.67,20230725,794,103.65,20221017,1.24,N,096630,200,137 억,,771631,N,N,0,N,00,N
20230804,090614,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1624,-57,5,-3.39,492054414,304714,7.33,1615,1630,1603,2185,1177,1681,1614.81,1.12,0,55055,1798,1739,1697,1638,1596,1718,1617,137,504,200,1040,1,1,68661682,1115,26.19,2.09,12,0.44,62.00,778.00,2475,20230725,-34.38,794,20221017,104.53,2475,-34.38,20230725,875,85.60,20230103,2475,-34.38,20230725,794,104.53,20221017,1.24,N,096630,200,137 억,,771631,N,N,0,N,00,N
20230803,160616,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1681,-99,5,-5.56,6860483127,4034966,43.04,1749,1756,1655,2310,1246,1780,1700.26,1.52,0,-263447,2217,1998,1876,1657,1535,1937,1596,136,532,200,1100,1,1,68110617,1145,27.11,2.16,12,5.92,62.00,778.00,2475,20230725,-32.08,794,20221017,111.71,2475,-32.08,20230725,875,92.11,20230103,2475,-32.08,20230725,794,111.71,20221017,1.37,N,096630,200,136 억,,1035058,N,N,0,N,00,N
20230803,150619,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1690,-90,5,-5.06,6476481101,3806780,40.61,1749,1756,1655,2310,1246,1780,1701.30,1.52,0,-256416,2217,1998,1876,1657,1535,1937,1596,136,532,200,1100,1,1,68110617,1151,27.26,2.17,12,5.59,62.00,778.00,2475,20230725,-31.72,794,20221017,112.85,2475,-31.72,20230725,875,93.14,20230103,2475,-31.72,20230725,794,112.85,20221017,1.37,N,096630,200,136 억,,1035058,N,N,0,N,00,N
20230803,140613,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1692,-88,5,-4.94,6154563735,3616380,38.58,1749,1756,1655,2310,1246,1780,1701.86,1.52,0,-266340,2217,1998,1876,1657,1535,1937,1596,136,532,200,1100,1,1,68110617,1152,27.29,2.17,12,5.31,62.00,778.00,2475,20230725,-31.64,794,20221017,113.10,2475,-31.64,20230725,875,93.37,20230103,2475,-31.64,20230725,794,113.10,20221017,1.37,N,096630,200,136 억,,1035058,N,N,0,N,00,N
20230803,130617,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1710,-70,5,-3.93,5701330835,3349456,35.73,1749,1756,1655,2310,1246,1780,1702.16,1.52,0,-233914,2217,1998,1876,1657,1535,1937,1596,136,532,200,1100,1,1,68110617,1165,27.58,2.20,12,4.92,62.00,778.00,2475,20230725,-30.91,794,20221017,115.37,2475,-30.91,20230725,875,95.43,20230103,2475,-30.91,20230725,794,115.37,20221017,1.37,N,096630,200,136 억,,1035058,N,N,0,N,00,N
20230803,120620,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1686,-94,5,-5.28,5254381425,3085873,32.92,1749,1756,1655,2310,1246,1780,1702.72,1.52,0,-186598,2217,1998,1876,1657,1535,1937,1596,136,532,200,1100,1,1,68110617,1148,27.19,2.17,12,4.53,62.00,778.00,2475,20230725,-31.88,794,20221017,112.34,2475,-31.88,20230725,875,92.69,20230103,2475,-31.88,20230725,794,112.34,20221017,1.37,N,096630,200,136 억,,1035058,N,N,0,N,00,N
20230803,110613,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1686,-94,5,-5.28,4510390663,2640907,28.17,1749,1756,1655,2310,1246,1780,1707.89,1.52,0,-146087,2217,1998,1876,1657,1535,1937,1596,136,532,200,1100,1,1,68110617,1148,27.19,2.17,12,3.88,62.00,778.00,2475,20230725,-31.88,794,20221017,112.34,2475,-31.88,20230725,875,92.69,20230103,2475,-31.88,20230725,794,112.34,20221017,1.37,N,096630,200,136 억,,1035058,N,N,0,N,00,N
20230803,100611,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1714,-66,5,-3.71,3591193959,2099912,22.40,1749,1756,1655,2310,1246,1780,1710.16,1.52,0,-82038,2217,1998,1876,1657,1535,1937,1596,136,532,200,1100,1,1,68110617,1167,27.65,2.20,12,3.08,62.00,778.00,2475,20230725,-30.75,794,20221017,115.87,2475,-30.75,20230725,875,95.89,20230103,2475,-30.75,20230725,794,115.87,20221017,1.37,N,096630,200,136 억,,1035058,N,N,0,N,00,N
20230803,090610,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1710,-70,5,-3.93,760333043,440661,4.70,1749,1749,1700,2310,1246,1780,1725.42,1.52,0,-31296,2217,1998,1876,1657,1535,1937,1596,136,532,200,1100,1,1,68110617,1165,27.58,2.20,12,0.65,62.00,778.00,2475,20230725,-30.91,794,20221017,115.37,2475,-30.91,20230725,875,95.43,20230103,2475,-30.91,20230725,794,115.37,20221017,1.37,N,096630,200,136 억,,1035058,N,N,0,N,00,N
20230802,160615,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1780,-360,5,-16.82,17641273869,9277672,120.95,2075,2095,1754,2780,1500,2140,1901.54,3.96,0,-1689237,2309,2224,2090,2005,1871,2267,2048,136,640,200,1320,1,1,68110617,1212,28.71,2.29,12,13.62,62.00,778.00,2475,20230725,-28.08,794,20221017,124.18,2475,-28.08,20230725,875,103.43,20230103,2475,-28.08,20230725,794,124.18,20221017,1.31,N,096630,200,136 억,,2698842,N,N,0,N,00,N
20230802,150623,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1799,-341,5,-15.93,17120612519,8986005,117.15,2075,2095,1754,2780,1500,2140,1905.12,3.96,0,-1662582,2309,2224,2090,2005,1871,2267,2048,136,640,200,1320,1,1,68110617,1225,29.02,2.31,12,13.19,62.00,778.00,2475,20230725,-27.31,794,20221017,126.57,2475,-27.31,20230725,875,105.60,20230103,2475,-27.31,20230725,794,126.57,20221017,1.31,N,096630,200,136 억,,2698842,N,N,0,N,00,N
20230802,140617,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1815,-325,5,-15.19,15069151188,7838863,102.19,2075,2095,1804,2780,1500,2140,1922.22,3.96,0,-1590220,2309,2224,2090,2005,1871,2267,2048,136,640,200,1320,1,1,68110617,1236,29.27,2.33,12,11.51,62.00,778.00,2475,20230725,-26.67,794,20221017,128.59,2475,-26.67,20230725,875,107.43,20230103,2475,-26.67,20230725,794,128.59,20221017,1.31,N,096630,200,136 억,,2698842,N,N,0,N,00,N
20230802,130613,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1832,-308,5,-14.39,13457427953,6950962,90.62,2075,2095,1820,2780,1500,2140,1935.90,3.96,0,-1476336,2309,2224,2090,2005,1871,2267,2048,136,640,200,1320,1,1,68110617,1248,29.55,2.35,12,10.21,62.00,778.00,2475,20230725,-25.98,794,20221017,130.73,2475,-25.98,20230725,875,109.37,20230103,2475,-25.98,20230725,794,130.73,20221017,1.31,N,096630,200,136 억,,2698842,N,N,0,N,00,N
20230802,120608,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1872,-268,5,-12.52,12506868642,6436881,83.92,2075,2095,1820,2780,1500,2140,1942.84,3.96,0,-1382525,2309,2224,2090,2005,1871,2267,2048,136,640,200,1320,1,1,68110617,1275,30.19,2.41,12,9.45,62.00,778.00,2475,20230725,-24.36,794,20221017,135.77,2475,-24.36,20230725,875,113.94,20230103,2475,-24.36,20230725,794,135.77,20221017,1.31,N,096630,200,136 억,,2698842,N,N,0,N,00,N
20230802,110608,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1872,-268,5,-12.52,10421316387,5313598,69.27,2075,2095,1871,2780,1500,2140,1961.08,3.96,0,-1410202,2309,2224,2090,2005,1871,2267,2048,136,640,200,1320,1,1,68110617,1275,30.19,2.41,12,7.80,62.00,778.00,2475,20230725,-24.36,794,20221017,135.77,2475,-24.36,20230725,875,113.94,20230103,2475,-24.36,20230725,794,135.77,20221017,1.31,N,096630,200,136 억,,2698842,N,N,0,N,00,N
20230802,100609,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1933,-207,5,-9.67,7229027276,3640066,47.45,2075,2095,1922,2780,1500,2140,1985.74,3.96,0,-1088394,2309,2224,2090,2005,1871,2267,2048,136,640,200,1320,1,1,68110617,1317,31.18,2.48,12,5.34,62.00,778.00,2475,20230725,-21.90,794,20221017,143.45,2475,-21.90,20230725,875,120.91,20230103,2475,-21.90,20230725,794,143.45,20221017,1.31,N,096630,200,136 억,,2698842,N,N,0,N,00,N
20230802,090610,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2040,-100,5,-4.67,1291756690,631722,8.24,2075,2095,2010,2780,1500,2140,2044.03,3.96,0,-24908,2309,2224,2090,2005,1871,2267,2048,136,640,200,1320,5,1,68110617,1389,32.90,2.62,12,0.93,62.00,778.00,2475,20230725,-17.58,794,20221017,156.93,2475,-17.58,20230725,875,133.14,20230103,2475,-17.58,20230725,794,156.93,20221017,1.31,N,096630,200,136 억,,2698842,N,N,0,N,00,N
20230801,160610,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2140,148,2,7.43,15795705900,7503281,168.79,1960,2175,1956,2585,1395,1992,2105.15,2.69,0,893421,2113,2052,1979,1918,1845,2083,1949,136,595,200,1230,5,1,68110617,1458,34.52,2.75,12,11.02,62.00,778.00,2475,20230725,-13.54,794,20221017,169.52,2475,-13.54,20230725,875,144.57,20230103,2475,-13.54,20230725,794,169.52,20221017,1.46,N,096630,200,136 억,,1829939,N,N,0,N,00,N
20230801,150607,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2090,98,2,4.92,15085248575,7169023,161.27,1960,2175,1956,2585,1395,1992,2104.26,2.69,0,914452,2113,2052,1979,1918,1845,2083,1949,136,595,200,1230,5,1,68110617,1424,33.71,2.69,12,10.53,62.00,778.00,2475,20230725,-15.56,794,20221017,163.22,2475,-15.56,20230725,875,138.86,20230103,2475,-15.56,20230725,794,163.22,20221017,1.46,N,096630,200,136 억,,1829939,N,N,0,N,00,N
20230801,140619,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2100,108,2,5.42,13732301855,6525157,146.78,1960,2175,1956,2585,1395,1992,2104.55,2.69,0,842454,2113,2052,1979,1918,1845,2083,1949,136,595,200,1230,5,1,68110617,1430,33.87,2.70,12,9.58,62.00,778.00,2475,20230725,-15.15,794,20221017,164.48,2475,-15.15,20230725,875,140.00,20230103,2475,-15.15,20230725,794,164.48,20221017,1.46,N,096630,200,136 억,,1829939,N,N,0,N,00,N
20230801,130606,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2120,128,2,6.43,12222689860,5802712,130.53,1960,2175,1956,2585,1395,1992,2106.42,2.69,0,770476,2113,2052,1979,1918,1845,2083,1949,136,595,200,1230,5,1,68110617,1444,34.19,2.72,12,8.52,62.00,778.00,2475,20230725,-14.34,794,20221017,167.00,2475,-14.34,20230725,875,142.29,20230103,2475,-14.34,20230725,794,167.00,20221017,1.46,N,096630,200,136 억,,1829939,N,N,0,N,00,N
20230801,120606,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2135,143,2,7.18,11317368225,5378691,120.99,1960,2175,1956,2585,1395,1992,2104.15,2.69,0,664835,2113,2052,1979,1918,1845,2083,1949,136,595,200,1230,5,1,68110617,1454,34.44,2.74,12,7.90,62.00,778.00,2475,20230725,-13.74,794,20221017,168.89,2475,-13.74,20230725,875,144.00,20230103,2475,-13.74,20230725,794,168.89,20221017,1.46,N,096630,200,136 억,,1829939,N,N,0,N,00,N
20230801,110603,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2120,128,2,6.43,9982089255,4747852,106.80,1960,2175,1956,2585,1395,1992,2102.49,2.69,0,699621,2113,2052,1979,1918,1845,2083,1949,136,595,200,1230,5,1,68110617,1444,34.19,2.72,12,6.97,62.00,778.00,2475,20230725,-14.34,794,20221017,167.00,2475,-14.34,20230725,875,142.29,20230103,2475,-14.34,20230725,794,167.00,20221017,1.46,N,096630,200,136 억,,1829939,N,N,0,N,00,N
20230801,100607,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2150,158,2,7.93,6850901915,3281227,73.81,1960,2175,1956,2585,1395,1992,2087.97,2.69,0,399060,2113,2052,1979,1918,1845,2083,1949,136,595,200,1230,5,1,68110617,1464,34.68,2.76,12,4.82,62.00,778.00,2475,20230725,-13.13,794,20221017,170.78,2475,-13.13,20230725,875,145.71,20230103,2475,-13.13,20230725,794,170.78,20221017,1.46,N,096630,200,136 억,,1829939,N,N,0,N,00,N
20230801,090602,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1992,0,3,0.00,518691492,260924,5.87,1960,2020,1960,2585,1395,1992,1987.87,2.69,0,55365,2113,2052,1979,1918,1845,2083,1949,136,595,200,1230,1,1,68110617,1357,32.13,2.56,12,0.38,62.00,778.00,2475,20230725,-19.52,794,20221017,150.88,2475,-19.52,20230725,875,127.66,20230103,2475,-19.52,20230725,794,150.88,20221017,1.46,N,096630,200,136 억,,1829939,N,N,0,N,00,N