KissMeData/208710/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160932,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,999,11,2,1.11,299912475,300449,91.93,988,1015,972,1284,692,988,998.21,3.99,0,-12726,1014,1001,975,962,936,1007,968,47,296,100,710,1,1,47340925,473,166.50,0.82,12,0.63,6.00,1212.00,1750,20230703,-42.91,857,20230327,16.57,1750,-42.91,20230703,857,16.57,20230327,1750,-42.91,20230703,857,16.57,20230327,3.32,N,208710,100,47 억,,1887110,N,N,0,N,00,N
20230731,150933,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1001,13,2,1.32,290270991,290800,88.98,988,1015,972,1284,692,988,998.18,3.99,0,-9648,1014,1001,975,962,936,1007,968,47,296,100,710,1,1,47340925,474,166.83,0.83,12,0.61,6.00,1212.00,1750,20230703,-42.80,857,20230327,16.80,1750,-42.80,20230703,857,16.80,20230327,1750,-42.80,20230703,857,16.80,20230327,3.32,N,208710,100,47 억,,1887110,N,N,0,N,00,N
20230731,140937,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1000,12,2,1.21,269410274,269917,82.59,988,1015,972,1284,692,988,998.12,3.99,0,-9596,1014,1001,975,962,936,1007,968,47,296,100,710,1,1,47340925,473,166.67,0.83,12,0.57,6.00,1212.00,1750,20230703,-42.86,857,20230327,16.69,1750,-42.86,20230703,857,16.69,20230327,1750,-42.86,20230703,857,16.69,20230327,3.32,N,208710,100,47 억,,1887110,N,N,0,N,00,N
20230731,130937,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1012,24,2,2.43,232670005,233172,71.35,988,1015,972,1284,692,988,997.85,3.99,0,-12563,1014,1001,975,962,936,1007,968,47,296,100,710,1,1,47340925,479,168.67,0.83,12,0.49,6.00,1212.00,1750,20230703,-42.17,857,20230327,18.09,1750,-42.17,20230703,857,18.09,20230327,1750,-42.17,20230703,857,18.09,20230327,3.32,N,208710,100,47 억,,1887110,N,N,0,N,00,N
20230731,120946,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1003,15,2,1.52,206933403,207588,63.52,988,1015,972,1284,692,988,996.85,3.99,0,-8094,1014,1001,975,962,936,1007,968,47,296,100,710,1,1,47340925,475,167.17,0.83,12,0.44,6.00,1212.00,1750,20230703,-42.69,857,20230327,17.04,1750,-42.69,20230703,857,17.04,20230327,1750,-42.69,20230703,857,17.04,20230327,3.32,N,208710,100,47 억,,1887110,N,N,0,N,00,N
20230731,110948,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1002,14,2,1.42,148915187,150068,45.92,988,1002,972,1284,692,988,992.32,3.99,0,-642,1014,1001,975,962,936,1007,968,47,296,100,710,1,1,47340925,474,167.00,0.83,12,0.32,6.00,1212.00,1750,20230703,-42.74,857,20230327,16.92,1750,-42.74,20230703,857,16.92,20230327,1750,-42.74,20230703,857,16.92,20230327,3.32,N,208710,100,47 억,,1887110,N,N,0,N,00,N
20230731,100944,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,989,1,2,0.10,75009566,75915,23.23,988,999,972,1284,692,988,988.07,3.99,0,-18039,1014,1001,975,962,936,1007,968,47,296,100,710,1,1,47340925,468,164.83,0.82,12,0.16,6.00,1212.00,1750,20230703,-43.49,857,20230327,15.40,1750,-43.49,20230703,857,15.40,20230327,1750,-43.49,20230703,857,15.40,20230327,3.32,N,208710,100,47 억,,1887110,N,N,0,N,00,N
20230731,090933,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,987,-1,5,-0.10,5520038,5587,1.71,988,992,987,1284,692,988,988.01,3.99,0,-1854,1014,1001,975,962,936,1007,968,47,296,100,710,1,1,47340925,467,164.50,0.81,12,0.01,6.00,1212.00,1750,20230703,-43.60,857,20230327,15.17,1750,-43.60,20230703,857,15.17,20230327,1750,-43.60,20230703,857,15.17,20230327,3.32,N,208710,100,47 억,,1887110,N,N,0,N,00,N
20230728,160936,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,988,39,2,4.11,317278506,325650,108.97,952,988,949,1233,665,949,974.25,3.83,0,72008,1002,975,938,911,874,989,925,47,284,100,680,1,1,47340925,468,164.67,0.82,12,0.69,6.00,1212.00,1750,20230703,-43.54,857,20230327,15.29,1750,-43.54,20230703,857,15.29,20230327,1750,-43.54,20230703,857,15.29,20230327,3.78,N,208710,100,47 억,,1815053,N,N,0,N,00,N
20230728,150935,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,985,36,2,3.79,304516337,312713,104.64,952,988,949,1233,665,949,973.79,3.83,0,73789,1002,975,938,911,874,989,925,47,284,100,680,1,1,47340925,466,164.17,0.81,12,0.66,6.00,1212.00,1750,20230703,-43.71,857,20230327,14.94,1750,-43.71,20230703,857,14.94,20230327,1750,-43.71,20230703,857,14.94,20230327,3.78,N,208710,100,47 억,,1815053,N,N,0,N,00,N
20230728,140932,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,979,30,2,3.16,237091938,243769,81.57,952,988,949,1233,665,949,972.61,3.83,0,42758,1002,975,938,911,874,989,925,47,284,100,680,1,1,47340925,463,163.17,0.81,12,0.51,6.00,1212.00,1750,20230703,-44.06,857,20230327,14.24,1750,-44.06,20230703,857,14.24,20230327,1750,-44.06,20230703,857,14.24,20230327,3.78,N,208710,100,47 억,,1815053,N,N,0,N,00,N
20230728,130935,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,983,34,2,3.58,207982201,214081,71.63,952,988,949,1233,665,949,971.51,3.83,0,44448,1002,975,938,911,874,989,925,47,284,100,680,1,1,47340925,465,163.83,0.81,12,0.45,6.00,1212.00,1750,20230703,-43.83,857,20230327,14.70,1750,-43.83,20230703,857,14.70,20230327,1750,-43.83,20230703,857,14.70,20230327,3.78,N,208710,100,47 억,,1815053,N,N,0,N,00,N
20230728,120933,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,985,36,2,3.79,175094420,180702,60.46,952,988,949,1233,665,949,968.97,3.83,0,49027,1002,975,938,911,874,989,925,47,284,100,680,1,1,47340925,466,164.17,0.81,12,0.38,6.00,1212.00,1750,20230703,-43.71,857,20230327,14.94,1750,-43.71,20230703,857,14.94,20230327,1750,-43.71,20230703,857,14.94,20230327,3.78,N,208710,100,47 억,,1815053,N,N,0,N,00,N
20230728,110940,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,974,25,2,2.63,111734763,116185,38.88,952,975,949,1233,665,949,961.70,3.83,0,53634,1002,975,938,911,874,989,925,47,284,100,680,1,1,47340925,461,162.33,0.80,12,0.25,6.00,1212.00,1750,20230703,-44.34,857,20230327,13.65,1750,-44.34,20230703,857,13.65,20230327,1750,-44.34,20230703,857,13.65,20230327,3.78,N,208710,100,47 억,,1815053,N,N,0,N,00,N
20230728,100930,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,961,12,2,1.26,53496936,55979,18.73,952,965,949,1233,665,949,955.66,3.83,0,25764,1002,975,938,911,874,989,925,47,284,100,680,1,1,47340925,455,160.17,0.79,12,0.12,6.00,1212.00,1750,20230703,-45.09,857,20230327,12.14,1750,-45.09,20230703,857,12.14,20230327,1750,-45.09,20230703,857,12.14,20230327,3.78,N,208710,100,47 억,,1815053,N,N,0,N,00,N
20230728,090938,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,961,12,2,1.26,8150025,8544,2.86,952,962,950,1233,665,949,953.89,3.83,0,2945,1002,975,938,911,874,989,925,47,284,100,680,1,1,47340925,455,160.17,0.79,12,0.02,6.00,1212.00,1750,20230703,-45.09,857,20230327,12.14,1750,-45.09,20230703,857,12.14,20230327,1750,-45.09,20230703,857,12.14,20230327,3.78,N,208710,100,47 억,,1815053,N,N,0,N,00,N
20230727,160931,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,949,14,2,1.50,268650325,282860,29.70,926,965,901,1215,655,935,949.79,4.11,166080,77162,1026,980,940,894,854,960,874,42,280,100,670,1,1,42254457,401,158.17,0.78,12,0.67,6.00,1212.00,1750,20230703,-45.77,857,20230327,10.74,1750,-45.77,20230703,857,10.74,20230327,1750,-45.77,20230703,857,10.74,20230327,3.74,N,208710,100,42 억,,1737891,N,N,0,N,00,N
20230727,150931,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,954,19,2,2.03,245724678,258732,27.17,926,965,901,1215,655,935,949.76,4.11,166080,67170,1026,980,940,894,854,960,874,42,280,100,670,1,1,42254457,403,159.00,0.79,12,0.61,6.00,1212.00,1750,20230703,-45.49,857,20230327,11.32,1750,-45.49,20230703,857,11.32,20230327,1750,-45.49,20230703,857,11.32,20230327,3.74,N,208710,100,42 억,,1737891,N,N,0,N,00,N
20230727,140927,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,962,27,2,2.89,218160028,229945,24.15,926,965,901,1215,655,935,948.78,4.11,166080,54081,1026,980,940,894,854,960,874,42,280,100,670,1,1,42254457,406,160.33,0.79,12,0.54,6.00,1212.00,1750,20230703,-45.03,857,20230327,12.25,1750,-45.03,20230703,857,12.25,20230327,1750,-45.03,20230703,857,12.25,20230327,3.74,N,208710,100,42 억,,1737891,N,N,0,N,00,N
20230727,130925,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,957,22,2,2.35,198519119,209467,22.00,926,965,901,1215,655,935,947.77,4.11,166080,40713,1026,980,940,894,854,960,874,42,280,100,670,1,1,42254457,404,159.50,0.79,12,0.50,6.00,1212.00,1750,20230703,-45.31,857,20230327,11.67,1750,-45.31,20230703,857,11.67,20230327,1750,-45.31,20230703,857,11.67,20230327,3.74,N,208710,100,42 억,,1737891,N,N,0,N,00,N
20230727,120929,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,956,21,2,2.25,163833812,173047,18.17,926,965,901,1215,655,935,946.79,4.11,166080,28981,1026,980,940,894,854,960,874,42,280,100,670,1,1,42254457,404,159.33,0.79,12,0.41,6.00,1212.00,1750,20230703,-45.37,857,20230327,11.55,1750,-45.37,20230703,857,11.55,20230327,1750,-45.37,20230703,857,11.55,20230327,3.74,N,208710,100,42 억,,1737891,N,N,0,N,00,N
20230727,110931,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,960,25,2,2.67,128451581,136212,14.30,926,965,901,1215,655,935,943.06,4.11,166080,31577,1026,980,940,894,854,960,874,42,280,100,670,1,1,42254457,406,160.00,0.79,12,0.32,6.00,1212.00,1750,20230703,-45.14,857,20230327,12.02,1750,-45.14,20230703,857,12.02,20230327,1750,-45.14,20230703,857,12.02,20230327,3.74,N,208710,100,42 억,,1737891,N,N,0,N,00,N
20230727,100928,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,940,5,2,0.53,69057013,73764,7.75,926,952,901,1215,655,935,936.20,4.11,166080,12564,1026,980,940,894,854,960,874,42,280,100,670,1,1,42254457,397,156.67,0.78,12,0.17,6.00,1212.00,1750,20230703,-46.29,857,20230327,9.68,1750,-46.29,20230703,857,9.68,20230327,1750,-46.29,20230703,857,9.68,20230327,3.74,N,208710,100,42 억,,1737891,N,N,0,N,00,N
20230727,090925,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,935,0,3,0.00,16142844,17515,1.84,926,935,901,1215,655,935,921.27,4.11,166080,690,1026,980,940,894,854,960,874,42,280,100,670,1,1,42254457,395,155.83,0.77,12,0.04,6.00,1212.00,1750,20230703,-46.57,857,20230327,9.10,1750,-46.57,20230703,857,9.10,20230327,1750,-46.57,20230703,857,9.10,20230327,3.74,N,208710,100,42 억,,1737891,N,N,0,N,00,N
20230726,160924,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,935,-48,5,-4.88,885796367,947033,109.85,981,986,900,1277,689,983,935.34,3.72,0,167270,1048,1015,997,964,946,1006,955,42,294,100,700,1,1,42254457,395,155.83,0.77,12,2.24,6.00,1212.00,1750,20230703,-46.57,857,20230327,9.10,1750,-46.57,20230703,857,9.10,20230327,1750,-46.57,20230703,857,9.10,20230327,3.76,N,208710,100,42 억,,1571811,N,N,0,N,00,N
20230726,150929,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,927,-56,5,-5.70,855172437,914101,106.03,981,986,900,1277,689,983,935.53,3.72,0,156191,1048,1015,997,964,946,1006,955,42,294,100,700,1,1,42254457,392,154.50,0.76,12,2.16,6.00,1212.00,1750,20230703,-47.03,857,20230327,8.17,1750,-47.03,20230703,857,8.17,20230327,1750,-47.03,20230703,857,8.17,20230327,3.76,N,208710,100,42 억,,1571811,N,N,0,N,00,N
20230726,140923,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,909,-74,5,-7.53,773284575,825654,95.77,981,986,900,1277,689,983,936.57,3.72,0,147758,1048,1015,997,964,946,1006,955,42,294,100,700,1,1,42254457,384,151.50,0.75,12,1.95,6.00,1212.00,1750,20230703,-48.06,857,20230327,6.07,1750,-48.06,20230703,857,6.07,20230327,1750,-48.06,20230703,857,6.07,20230327,3.76,N,208710,100,42 억,,1571811,N,N,0,N,00,N
20230726,130920,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,915,-68,5,-6.92,614162739,651541,75.57,981,986,912,1277,689,983,942.63,3.72,0,112079,1048,1015,997,964,946,1006,955,42,294,100,700,1,1,42254457,387,152.50,0.75,12,1.54,6.00,1212.00,1750,20230703,-47.71,857,20230327,6.77,1750,-47.71,20230703,857,6.77,20230327,1750,-47.71,20230703,857,6.77,20230327,3.76,N,208710,100,42 억,,1571811,N,N,0,N,00,N
20230726,120924,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,930,-53,5,-5.39,543919265,575113,66.71,981,986,912,1277,689,983,945.76,3.72,0,111040,1048,1015,997,964,946,1006,955,42,294,100,700,1,1,42254457,393,155.00,0.77,12,1.36,6.00,1212.00,1750,20230703,-46.86,857,20230327,8.52,1750,-46.86,20230703,857,8.52,20230327,1750,-46.86,20230703,857,8.52,20230327,3.76,N,208710,100,42 억,,1571811,N,N,0,N,00,N
20230726,110918,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,921,-62,5,-6.31,492870436,520260,60.35,981,986,912,1277,689,983,947.35,3.72,0,113063,1048,1015,997,964,946,1006,955,42,294,100,700,1,1,42254457,389,153.50,0.76,12,1.23,6.00,1212.00,1750,20230703,-47.37,857,20230327,7.47,1750,-47.37,20230703,857,7.47,20230327,1750,-47.37,20230703,857,7.47,20230327,3.76,N,208710,100,42 억,,1571811,N,N,0,N,00,N
20230726,100926,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,946,-37,5,-3.76,291597511,304521,35.32,981,986,946,1277,689,983,957.56,3.72,0,68173,1048,1015,997,964,946,1006,955,42,294,100,700,1,1,42254457,400,157.67,0.78,12,0.72,6.00,1212.00,1750,20230703,-45.94,857,20230327,10.39,1750,-45.94,20230703,857,10.39,20230327,1750,-45.94,20230703,857,10.39,20230327,3.76,N,208710,100,42 억,,1571811,N,N,0,N,00,N
20230726,090920,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,956,-27,5,-2.75,94163203,97698,11.33,981,986,952,1277,689,983,963.82,3.72,0,-6629,1048,1015,997,964,946,1006,955,42,294,100,700,1,1,42254457,404,159.33,0.79,12,0.23,6.00,1212.00,1750,20230703,-45.37,857,20230327,11.55,1750,-45.37,20230703,857,11.55,20230327,1750,-45.37,20230703,857,11.55,20230327,3.76,N,208710,100,42 억,,1571811,N,N,0,N,00,N
20230725,160916,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,983,-36,5,-3.53,856410325,857252,174.02,1006,1030,979,1324,714,1019,999.02,3.85,0,-55545,1089,1054,1030,995,971,1042,983,42,305,100,730,1,1,42254457,415,163.83,0.81,12,2.03,6.00,1212.00,1750,20230703,-43.83,857,20230327,14.70,1750,-43.83,20230703,857,14.70,20230327,1750,-43.83,20230703,857,14.70,20230327,3.72,N,208710,100,42 억,,1627328,N,N,0,N,00,N
20230725,150908,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,985,-34,5,-3.34,770027106,769249,156.16,1006,1030,982,1324,714,1019,1001.01,3.85,0,-68423,1089,1054,1030,995,971,1042,983,42,305,100,730,1,1,42254457,416,164.17,0.81,12,1.82,6.00,1212.00,1750,20230703,-43.71,857,20230327,14.94,1750,-43.71,20230703,857,14.94,20230327,1750,-43.71,20230703,857,14.94,20230327,3.72,N,208710,100,42 억,,1627328,N,N,0,N,00,N
20230725,140905,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,989,-30,5,-2.94,627005653,624310,126.74,1006,1030,988,1324,714,1019,1004.32,3.85,0,-67403,1089,1054,1030,995,971,1042,983,42,305,100,730,1,1,42254457,418,164.83,0.82,12,1.48,6.00,1212.00,1750,20230703,-43.49,857,20230327,15.40,1750,-43.49,20230703,857,15.40,20230327,1750,-43.49,20230703,857,15.40,20230327,3.72,N,208710,100,42 억,,1627328,N,N,0,N,00,N
20230725,130916,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1007,-12,5,-1.18,422893242,419416,85.14,1006,1030,1001,1324,714,1019,1008.29,3.85,0,-4629,1089,1054,1030,995,971,1042,983,42,305,100,730,1,1,42254457,426,167.83,0.83,12,0.99,6.00,1212.00,1750,20230703,-42.46,857,20230327,17.50,1750,-42.46,20230703,857,17.50,20230327,1750,-42.46,20230703,857,17.50,20230327,3.72,N,208710,100,42 억,,1627328,N,N,0,N,00,N
20230725,120915,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1002,-17,5,-1.67,240865818,238971,48.51,1006,1030,1001,1324,714,1019,1007.93,3.85,0,30393,1089,1054,1030,995,971,1042,983,42,305,100,730,1,1,42254457,423,167.00,0.83,12,0.57,6.00,1212.00,1750,20230703,-42.74,857,20230327,16.92,1750,-42.74,20230703,857,16.92,20230327,1750,-42.74,20230703,857,16.92,20230327,3.72,N,208710,100,42 억,,1627328,N,N,0,N,00,N
20230725,110914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1002,-17,5,-1.67,201798245,200016,40.60,1006,1030,1001,1324,714,1019,1008.91,3.85,0,31025,1089,1054,1030,995,971,1042,983,42,305,100,730,1,1,42254457,423,167.00,0.83,12,0.47,6.00,1212.00,1750,20230703,-42.74,857,20230327,16.92,1750,-42.74,20230703,857,16.92,20230327,1750,-42.74,20230703,857,16.92,20230327,3.72,N,208710,100,42 억,,1627328,N,N,0,N,00,N
20230725,100912,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1007,-12,5,-1.18,135893059,134421,27.29,1006,1030,1004,1324,714,1019,1010.95,3.85,0,47946,1089,1054,1030,995,971,1042,983,42,305,100,730,1,1,42254457,426,167.83,0.83,12,0.32,6.00,1212.00,1750,20230703,-42.46,857,20230327,17.50,1750,-42.46,20230703,857,17.50,20230327,1750,-42.46,20230703,857,17.50,20230327,3.72,N,208710,100,42 억,,1627328,N,N,0,N,00,N
20230725,090912,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1007,-12,5,-1.18,29202020,28867,5.86,1006,1030,1006,1324,714,1019,1011.61,3.85,0,11488,1089,1054,1030,995,971,1042,983,42,305,100,730,1,1,42254457,426,167.83,0.83,12,0.07,6.00,1212.00,1750,20230703,-42.46,857,20230327,17.50,1750,-42.46,20230703,857,17.50,20230327,1750,-42.46,20230703,857,17.50,20230327,3.72,N,208710,100,42 억,,1627328,N,N,0,N,00,N
20230724,160913,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1019,-49,5,-4.59,487993598,476785,134.98,1060,1065,1006,1388,748,1068,1023.46,3.58,0,113962,1090,1078,1066,1054,1042,1085,1061,42,320,100,760,1,1,42254457,431,169.83,0.84,12,1.13,6.00,1212.00,1750,20230703,-41.77,857,20230327,18.90,1750,-41.77,20230703,857,18.90,20230327,1750,-41.77,20230703,857,18.90,20230327,3.71,N,208710,100,42 억,,1514347,N,N,0,N,00,N
20230724,150911,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1022,-46,5,-4.31,439830937,429492,121.59,1060,1065,1006,1388,748,1068,1024.02,3.58,0,96211,1090,1078,1066,1054,1042,1085,1061,42,320,100,760,1,1,42254457,432,170.33,0.84,12,1.02,6.00,1212.00,1750,20230703,-41.60,857,20230327,19.25,1750,-41.60,20230703,857,19.25,20230327,1750,-41.60,20230703,857,19.25,20230327,3.71,N,208710,100,42 억,,1514347,N,N,0,N,00,N
20230724,140908,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1021,-47,5,-4.40,378447731,369450,104.60,1060,1065,1006,1388,748,1068,1024.29,3.58,0,75130,1090,1078,1066,1054,1042,1085,1061,42,320,100,760,1,1,42254457,431,170.17,0.84,12,0.87,6.00,1212.00,1750,20230703,-41.66,857,20230327,19.14,1750,-41.66,20230703,857,19.14,20230327,1750,-41.66,20230703,857,19.14,20230327,3.71,N,208710,100,42 억,,1514347,N,N,0,N,00,N
20230724,130909,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1021,-47,5,-4.40,358006525,349406,98.92,1060,1065,1006,1388,748,1068,1024.55,3.58,0,62764,1090,1078,1066,1054,1042,1085,1061,42,320,100,760,1,1,42254457,431,170.17,0.84,12,0.83,6.00,1212.00,1750,20230703,-41.66,857,20230327,19.14,1750,-41.66,20230703,857,19.14,20230327,1750,-41.66,20230703,857,19.14,20230327,3.71,N,208710,100,42 억,,1514347,N,N,0,N,00,N
20230724,120910,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1018,-50,5,-4.68,323299331,315336,89.28,1060,1065,1006,1388,748,1068,1025.18,3.58,0,48579,1090,1078,1066,1054,1042,1085,1061,42,320,100,760,1,1,42254457,430,169.67,0.84,12,0.75,6.00,1212.00,1750,20230703,-41.83,857,20230327,18.79,1750,-41.83,20230703,857,18.79,20230327,1750,-41.83,20230703,857,18.79,20230327,3.71,N,208710,100,42 억,,1514347,N,N,0,N,00,N
20230724,110914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1026,-42,5,-3.93,263815131,257010,72.76,1060,1065,1006,1388,748,1068,1026.40,3.58,0,51613,1090,1078,1066,1054,1042,1085,1061,42,320,100,760,1,1,42254457,434,171.00,0.85,12,0.61,6.00,1212.00,1750,20230703,-41.37,857,20230327,19.72,1750,-41.37,20230703,857,19.72,20230327,1750,-41.37,20230703,857,19.72,20230327,3.71,N,208710,100,42 억,,1514347,N,N,0,N,00,N
20230724,100905,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1025,-43,5,-4.03,224089935,218267,61.79,1060,1065,1006,1388,748,1068,1026.58,3.58,0,31086,1090,1078,1066,1054,1042,1085,1061,42,320,100,760,1,1,42254457,433,170.83,0.85,12,0.52,6.00,1212.00,1750,20230703,-41.43,857,20230327,19.60,1750,-41.43,20230703,857,19.60,20230327,1750,-41.43,20230703,857,19.60,20230327,3.71,N,208710,100,42 억,,1514347,N,N,0,N,00,N
20230724,090910,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1031,-37,5,-3.46,61961505,59503,16.85,1060,1065,1030,1388,748,1068,1041.09,3.58,0,-5418,1090,1078,1066,1054,1042,1085,1061,42,320,100,760,1,1,42254457,436,171.83,0.85,12,0.14,6.00,1212.00,1750,20230703,-41.09,857,20230327,20.30,1750,-41.09,20230703,857,20.30,20230327,1750,-41.09,20230703,857,20.30,20230327,3.71,N,208710,100,42 억,,1514347,N,N,0,N,00,N
20230721,160900,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1068,-13,5,-1.20,361973114,340336,76.72,1062,1078,1054,1405,757,1081,1063.56,3.61,0,-11612,1111,1096,1073,1058,1035,1103,1065,42,324,100,770,1,1,42254457,451,178.00,0.88,12,0.81,6.00,1212.00,1750,20230703,-38.97,857,20230327,24.62,1750,-38.97,20230703,857,24.62,20230327,1750,-38.97,20230703,857,24.62,20230327,3.61,N,208710,100,42 억,,1525959,N,N,0,N,00,N
20230721,150903,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1068,-13,5,-1.20,341028000,320721,72.30,1062,1078,1054,1405,757,1081,1063.32,3.61,0,-8440,1111,1096,1073,1058,1035,1103,1065,42,324,100,770,1,1,42254457,451,178.00,0.88,12,0.76,6.00,1212.00,1750,20230703,-38.97,857,20230327,24.62,1750,-38.97,20230703,857,24.62,20230327,1750,-38.97,20230703,857,24.62,20230327,3.61,N,208710,100,42 억,,1525959,N,N,0,N,00,N
20230721,140900,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1059,-22,5,-2.04,283332805,266681,60.12,1062,1078,1054,1405,757,1081,1062.44,3.61,0,-2091,1111,1096,1073,1058,1035,1103,1065,42,324,100,770,1,1,42254457,447,176.50,0.87,12,0.63,6.00,1212.00,1750,20230703,-39.49,857,20230327,23.57,1750,-39.49,20230703,857,23.57,20230327,1750,-39.49,20230703,857,23.57,20230327,3.61,N,208710,100,42 억,,1525959,N,N,0,N,00,N
20230721,130903,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1059,-22,5,-2.04,225145752,211698,47.72,1062,1078,1054,1405,757,1081,1063.52,3.61,0,6214,1111,1096,1073,1058,1035,1103,1065,42,324,100,770,1,1,42254457,447,176.50,0.87,12,0.50,6.00,1212.00,1750,20230703,-39.49,857,20230327,23.57,1750,-39.49,20230703,857,23.57,20230327,1750,-39.49,20230703,857,23.57,20230327,3.61,N,208710,100,42 억,,1525959,N,N,0,N,00,N
20230721,120914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1070,-11,5,-1.02,189502215,178139,40.16,1062,1078,1054,1405,757,1081,1063.79,3.61,0,6219,1111,1096,1073,1058,1035,1103,1065,42,324,100,770,1,1,42254457,452,178.33,0.88,12,0.42,6.00,1212.00,1750,20230703,-38.86,857,20230327,24.85,1750,-38.86,20230703,857,24.85,20230327,1750,-38.86,20230703,857,24.85,20230327,3.61,N,208710,100,42 억,,1525959,N,N,0,N,00,N
20230721,110909,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1072,-9,5,-0.83,164601247,154774,34.89,1062,1078,1054,1405,757,1081,1063.49,3.61,0,6700,1111,1096,1073,1058,1035,1103,1065,42,324,100,770,1,1,42254457,453,178.67,0.88,12,0.37,6.00,1212.00,1750,20230703,-38.74,857,20230327,25.09,1750,-38.74,20230703,857,25.09,20230327,1750,-38.74,20230703,857,25.09,20230327,3.61,N,208710,100,42 억,,1525959,N,N,0,N,00,N
20230721,100908,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1077,-4,5,-0.37,136902595,128942,29.07,1062,1077,1054,1405,757,1081,1061.74,3.61,0,-75,1111,1096,1073,1058,1035,1103,1065,42,324,100,770,1,1,42254457,455,179.50,0.89,12,0.31,6.00,1212.00,1750,20230703,-38.46,857,20230327,25.67,1750,-38.46,20230703,857,25.67,20230327,1750,-38.46,20230703,857,25.67,20230327,3.61,N,208710,100,42 억,,1525959,N,N,0,N,00,N
20230721,090907,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1060,-21,5,-1.94,45969255,43371,9.78,1062,1073,1055,1405,757,1081,1059.90,3.61,0,2945,1111,1096,1073,1058,1035,1103,1065,42,324,100,770,1,1,42254457,448,176.67,0.87,12,0.10,6.00,1212.00,1750,20230703,-39.43,857,20230327,23.69,1750,-39.43,20230703,857,23.69,20230327,1750,-39.43,20230703,857,23.69,20230327,3.61,N,208710,100,42 억,,1525959,N,N,0,N,00,N
20230720,160859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1081,5,2,0.46,455166289,427789,71.12,1075,1088,1050,1398,754,1076,1064.00,3.55,0,20001,1129,1102,1076,1049,1023,1089,1036,42,322,100,770,1,1,42254457,457,180.17,0.89,12,1.01,6.00,1212.00,1750,20230703,-38.23,857,20230327,26.14,1750,-38.23,20230703,857,26.14,20230327,1750,-38.23,20230703,857,26.14,20230327,3.55,N,208710,100,42 억,,1501236,N,N,0,N,00,N
20230720,150859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1080,4,2,0.37,441471590,415116,69.01,1075,1088,1050,1398,754,1076,1063.49,3.55,0,19983,1129,1102,1076,1049,1023,1089,1036,42,322,100,770,1,1,42254457,456,180.00,0.89,12,0.98,6.00,1212.00,1750,20230703,-38.29,857,20230327,26.02,1750,-38.29,20230703,857,26.02,20230327,1750,-38.29,20230703,857,26.02,20230327,3.55,N,208710,100,42 억,,1501236,N,N,0,N,00,N
20230720,140857,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1087,11,2,1.02,409282071,385300,64.05,1075,1088,1050,1398,754,1076,1062.24,3.55,0,33630,1129,1102,1076,1049,1023,1089,1036,42,322,100,770,1,1,42254457,459,181.17,0.90,12,0.91,6.00,1212.00,1750,20230703,-37.89,857,20230327,26.84,1750,-37.89,20230703,857,26.84,20230327,1750,-37.89,20230703,857,26.84,20230327,3.55,N,208710,100,42 억,,1501236,N,N,0,N,00,N
20230720,130858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1078,2,2,0.19,377766231,356137,59.20,1075,1085,1050,1398,754,1076,1060.73,3.55,0,41660,1129,1102,1076,1049,1023,1089,1036,42,322,100,770,1,1,42254457,456,179.67,0.89,12,0.84,6.00,1212.00,1750,20230703,-38.40,857,20230327,25.79,1750,-38.40,20230703,857,25.79,20230327,1750,-38.40,20230703,857,25.79,20230327,3.55,N,208710,100,42 억,,1501236,N,N,0,N,00,N
20230720,120905,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1079,3,2,0.28,358012005,337824,56.16,1075,1085,1050,1398,754,1076,1059.76,3.55,0,43206,1129,1102,1076,1049,1023,1089,1036,42,322,100,770,1,1,42254457,456,179.83,0.89,12,0.80,6.00,1212.00,1750,20230703,-38.34,857,20230327,25.90,1750,-38.34,20230703,857,25.90,20230327,1750,-38.34,20230703,857,25.90,20230327,3.55,N,208710,100,42 억,,1501236,N,N,0,N,00,N
20230720,110902,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1064,-12,5,-1.12,327057802,308919,51.36,1075,1085,1050,1398,754,1076,1058.72,3.55,0,34730,1129,1102,1076,1049,1023,1089,1036,42,322,100,770,1,1,42254457,450,177.33,0.88,12,0.73,6.00,1212.00,1750,20230703,-39.20,857,20230327,24.15,1750,-39.20,20230703,857,24.15,20230327,1750,-39.20,20230703,857,24.15,20230327,3.55,N,208710,100,42 억,,1501236,N,N,0,N,00,N
20230720,100852,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1065,-11,5,-1.02,296979097,280619,46.65,1075,1085,1050,1398,754,1076,1058.30,3.55,0,19694,1129,1102,1076,1049,1023,1089,1036,42,322,100,770,1,1,42254457,450,177.50,0.88,12,0.66,6.00,1212.00,1750,20230703,-39.14,857,20230327,24.27,1750,-39.14,20230703,857,24.27,20230327,1750,-39.14,20230703,857,24.27,20230327,3.55,N,208710,100,42 억,,1501236,N,N,0,N,00,N
20230720,090854,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1060,-16,5,-1.49,64685806,60230,10.01,1075,1085,1059,1398,754,1076,1073.98,3.55,0,-21739,1129,1102,1076,1049,1023,1089,1036,42,322,100,770,1,1,42254457,448,176.67,0.87,12,0.14,6.00,1212.00,1750,20230703,-39.43,857,20230327,23.69,1750,-39.43,20230703,857,23.69,20230327,1750,-39.43,20230703,857,23.69,20230327,3.55,N,208710,100,42 억,,1501236,N,N,0,N,00,N
20230719,160910,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1076,-29,5,-2.62,642843654,597466,111.58,1100,1103,1050,1436,774,1105,1075.95,3.32,0,100039,1151,1127,1113,1089,1075,1121,1083,42,331,100,790,1,1,42254457,455,179.33,0.89,12,1.41,6.00,1212.00,1750,20230703,-38.51,857,20230327,25.55,1750,-38.51,20230703,857,25.55,20230327,1750,-38.51,20230703,857,25.55,20230327,3.62,N,208710,100,42 억,,1401138,N,N,0,N,00,N
20230719,150910,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1079,-26,5,-2.35,622636609,578707,108.08,1100,1103,1050,1436,774,1105,1075.91,3.32,0,97922,1151,1127,1113,1089,1075,1121,1083,42,331,100,790,1,1,42254457,456,179.83,0.89,12,1.37,6.00,1212.00,1750,20230703,-38.34,857,20230327,25.90,1750,-38.34,20230703,857,25.90,20230327,1750,-38.34,20230703,857,25.90,20230327,3.62,N,208710,100,42 억,,1401138,N,N,0,N,00,N
20230719,140911,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1080,-25,5,-2.26,547516549,508924,95.04,1100,1103,1050,1436,774,1105,1075.83,3.32,0,99498,1151,1127,1113,1089,1075,1121,1083,42,331,100,790,1,1,42254457,456,180.00,0.89,12,1.20,6.00,1212.00,1750,20230703,-38.29,857,20230327,26.02,1750,-38.29,20230703,857,26.02,20230327,1750,-38.29,20230703,857,26.02,20230327,3.62,N,208710,100,42 억,,1401138,N,N,0,N,00,N
20230719,130900,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1083,-22,5,-1.99,497893889,463055,86.48,1100,1103,1050,1436,774,1105,1075.24,3.32,0,95770,1151,1127,1113,1089,1075,1121,1083,42,331,100,790,1,1,42254457,458,180.50,0.89,12,1.10,6.00,1212.00,1750,20230703,-38.11,857,20230327,26.37,1750,-38.11,20230703,857,26.37,20230327,1750,-38.11,20230703,857,26.37,20230327,3.62,N,208710,100,42 억,,1401138,N,N,0,N,00,N
20230719,120915,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1079,-26,5,-2.35,440518341,409880,76.55,1100,1103,1050,1436,774,1105,1074.75,3.32,0,87168,1151,1127,1113,1089,1075,1121,1083,42,331,100,790,1,1,42254457,456,179.83,0.89,12,0.97,6.00,1212.00,1750,20230703,-38.34,857,20230327,25.90,1750,-38.34,20230703,857,25.90,20230327,1750,-38.34,20230703,857,25.90,20230327,3.62,N,208710,100,42 억,,1401138,N,N,0,N,00,N
20230719,110913,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1080,-25,5,-2.26,407743663,379515,70.88,1100,1103,1050,1436,774,1105,1074.38,3.32,0,86095,1151,1127,1113,1089,1075,1121,1083,42,331,100,790,1,1,42254457,456,180.00,0.89,12,0.90,6.00,1212.00,1750,20230703,-38.29,857,20230327,26.02,1750,-38.29,20230703,857,26.02,20230327,1750,-38.29,20230703,857,26.02,20230327,3.62,N,208710,100,42 억,,1401138,N,N,0,N,00,N
20230719,100905,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1096,-9,5,-0.81,347172925,323514,60.42,1100,1103,1050,1436,774,1105,1073.13,3.32,0,72987,1151,1127,1113,1089,1075,1121,1083,42,331,100,790,1,1,42254457,463,182.67,0.90,12,0.77,6.00,1212.00,1750,20230703,-37.37,857,20230327,27.89,1750,-37.37,20230703,857,27.89,20230327,1750,-37.37,20230703,857,27.89,20230327,3.62,N,208710,100,42 억,,1401138,N,N,0,N,00,N
20230719,090905,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1073,-32,5,-2.90,79732179,73645,13.75,1100,1103,1062,1436,774,1105,1082.66,3.32,0,-2111,1151,1127,1113,1089,1075,1121,1083,42,331,100,790,1,1,42254457,453,178.83,0.89,12,0.17,6.00,1212.00,1750,20230703,-38.69,857,20230327,25.20,1750,-38.69,20230703,857,25.20,20230327,1750,-38.69,20230703,857,25.20,20230327,3.62,N,208710,100,42 억,,1401138,N,N,0,N,00,N
20230718,160903,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1105,-38,5,-3.32,560258372,504483,74.42,1135,1137,1099,1485,801,1143,1110.57,3.57,0,-106527,1193,1168,1124,1099,1055,1180,1111,42,342,100,820,1,1,42254457,467,184.17,0.91,12,1.19,6.00,1212.00,1750,20230703,-36.86,857,20230327,28.94,1750,-36.86,20230703,857,28.94,20230327,1750,-36.86,20230703,857,28.94,20230327,3.55,N,208710,100,42 억,,1507665,N,N,0,N,00,N
20230718,150902,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1113,-30,5,-2.62,522370112,470229,69.36,1135,1137,1099,1485,801,1143,1110.88,3.57,0,-105965,1193,1168,1124,1099,1055,1180,1111,42,342,100,820,1,1,42254457,470,185.50,0.92,12,1.11,6.00,1212.00,1750,20230703,-36.40,857,20230327,29.87,1750,-36.40,20230703,857,29.87,20230327,1750,-36.40,20230703,857,29.87,20230327,3.55,N,208710,100,42 억,,1507665,N,N,0,N,00,N
20230718,140858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1100,-43,5,-3.76,473329036,425928,62.83,1135,1137,1099,1485,801,1143,1111.29,3.57,0,-110099,1193,1168,1124,1099,1055,1180,1111,42,342,100,820,1,1,42254457,465,183.33,0.91,12,1.01,6.00,1212.00,1750,20230703,-37.14,857,20230327,28.35,1750,-37.14,20230703,857,28.35,20230327,1750,-37.14,20230703,857,28.35,20230327,3.55,N,208710,100,42 억,,1507665,N,N,0,N,00,N
20230718,130900,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1106,-37,5,-3.24,440166613,395882,58.40,1135,1137,1099,1485,801,1143,1111.86,3.57,0,-101701,1193,1168,1124,1099,1055,1180,1111,42,342,100,820,1,1,42254457,467,184.33,0.91,12,0.94,6.00,1212.00,1750,20230703,-36.80,857,20230327,29.05,1750,-36.80,20230703,857,29.05,20230327,1750,-36.80,20230703,857,29.05,20230327,3.55,N,208710,100,42 억,,1507665,N,N,0,N,00,N
20230718,120907,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1101,-42,5,-3.67,400064997,359470,53.03,1135,1137,1099,1485,801,1143,1112.93,3.57,0,-98606,1193,1168,1124,1099,1055,1180,1111,42,342,100,820,1,1,42254457,465,183.50,0.91,12,0.85,6.00,1212.00,1750,20230703,-37.09,857,20230327,28.47,1750,-37.09,20230703,857,28.47,20230327,1750,-37.09,20230703,857,28.47,20230327,3.55,N,208710,100,42 억,,1507665,N,N,0,N,00,N
20230718,110906,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1105,-38,5,-3.32,325196232,291531,43.00,1135,1137,1105,1485,801,1143,1115.48,3.57,0,-65670,1193,1168,1124,1099,1055,1180,1111,42,342,100,820,1,1,42254457,467,184.17,0.91,12,0.69,6.00,1212.00,1750,20230703,-36.86,857,20230327,28.94,1750,-36.86,20230703,857,28.94,20230327,1750,-36.86,20230703,857,28.94,20230327,3.55,N,208710,100,42 억,,1507665,N,N,0,N,00,N
20230718,100859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1114,-29,5,-2.54,218251535,195169,28.79,1135,1137,1113,1485,801,1143,1118.27,3.57,0,-30491,1193,1168,1124,1099,1055,1180,1111,42,342,100,820,1,1,42254457,471,185.67,0.92,12,0.46,6.00,1212.00,1750,20230703,-36.34,857,20230327,29.99,1750,-36.34,20230703,857,29.99,20230327,1750,-36.34,20230703,857,29.99,20230327,3.55,N,208710,100,42 억,,1507665,N,N,0,N,00,N
20230718,090857,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1122,-21,5,-1.84,51929311,46195,6.81,1135,1137,1118,1485,801,1143,1124.13,3.57,0,-7098,1193,1168,1124,1099,1055,1180,1111,42,342,100,820,1,1,42254457,474,187.00,0.93,12,0.11,6.00,1212.00,1750,20230703,-35.89,857,20230327,30.92,1750,-35.89,20230703,857,30.92,20230327,1750,-35.89,20230703,857,30.92,20230327,3.55,N,208710,100,42 억,,1507665,N,N,0,N,00,N
20230717,160859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1143,40,2,3.63,759628835,675486,57.44,1103,1149,1080,1433,773,1103,1124.55,3.36,0,86736,1277,1189,1142,1054,1007,1166,1031,42,330,100,790,1,1,42254457,483,190.50,0.94,12,1.60,6.00,1212.00,1750,20230703,-34.69,857,20230327,33.37,1750,-34.69,20230703,857,33.37,20230327,1750,-34.69,20230703,857,33.37,20230327,3.52,N,208710,100,42 억,,1420040,N,N,0,N,00,N
20230717,150855,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1135,32,2,2.90,695391313,618989,52.64,1103,1149,1080,1433,773,1103,1123.43,3.36,0,95781,1277,1189,1142,1054,1007,1166,1031,42,330,100,790,1,1,42254457,480,189.17,0.94,12,1.46,6.00,1212.00,1750,20230703,-35.14,857,20230327,32.44,1750,-35.14,20230703,857,32.44,20230327,1750,-35.14,20230703,857,32.44,20230327,3.52,N,208710,100,42 억,,1420040,N,N,0,N,00,N
20230717,140859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1133,30,2,2.72,609682601,543854,46.25,1103,1149,1080,1433,773,1103,1121.04,3.36,0,111259,1277,1189,1142,1054,1007,1166,1031,42,330,100,790,1,1,42254457,479,188.83,0.93,12,1.29,6.00,1212.00,1750,20230703,-35.26,857,20230327,32.21,1750,-35.26,20230703,857,32.21,20230327,1750,-35.26,20230703,857,32.21,20230327,3.52,N,208710,100,42 억,,1420040,N,N,0,N,00,N
20230717,130849,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1130,27,2,2.45,575362314,513619,43.68,1103,1149,1080,1433,773,1103,1120.21,3.36,0,107747,1277,1189,1142,1054,1007,1166,1031,42,330,100,790,1,1,42254457,477,188.33,0.93,12,1.22,6.00,1212.00,1750,20230703,-35.43,857,20230327,31.86,1750,-35.43,20230703,857,31.86,20230327,1750,-35.43,20230703,857,31.86,20230327,3.52,N,208710,100,42 억,,1420040,N,N,0,N,00,N
20230717,120901,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1124,21,2,1.90,383357035,344762,29.32,1103,1129,1080,1433,773,1103,1111.95,3.36,0,84637,1277,1189,1142,1054,1007,1166,1031,42,330,100,790,1,1,42254457,475,187.33,0.93,12,0.82,6.00,1212.00,1750,20230703,-35.77,857,20230327,31.16,1750,-35.77,20230703,857,31.16,20230327,1750,-35.77,20230703,857,31.16,20230327,3.52,N,208710,100,42 억,,1420040,N,N,0,N,00,N
20230717,110851,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1121,18,2,1.63,288225656,259751,22.09,1103,1129,1080,1433,773,1103,1109.62,3.36,0,48131,1277,1189,1142,1054,1007,1166,1031,42,330,100,790,1,1,42254457,474,186.83,0.92,12,0.61,6.00,1212.00,1750,20230703,-35.94,857,20230327,30.81,1750,-35.94,20230703,857,30.81,20230327,1750,-35.94,20230703,857,30.81,20230327,3.52,N,208710,100,42 억,,1420040,N,N,0,N,00,N
20230717,100851,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1099,-4,5,-0.36,140761658,127158,10.81,1103,1129,1080,1433,773,1103,1106.98,3.36,0,-17021,1277,1189,1142,1054,1007,1166,1031,42,330,100,790,1,1,42254457,464,183.17,0.91,12,0.30,6.00,1212.00,1750,20230703,-37.20,857,20230327,28.24,1750,-37.20,20230703,857,28.24,20230327,1750,-37.20,20230703,857,28.24,20230327,3.52,N,208710,100,42 억,,1420040,N,N,0,N,00,N
20230717,090851,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1106,3,2,0.27,45150301,41197,3.50,1103,1115,1080,1433,773,1103,1095.96,3.36,0,-4171,1277,1189,1142,1054,1007,1166,1031,42,330,100,790,1,1,42254457,467,184.33,0.91,12,0.10,6.00,1212.00,1750,20230703,-36.80,857,20230327,29.05,1750,-36.80,20230703,857,29.05,20230327,1750,-36.80,20230703,857,29.05,20230327,3.52,N,208710,100,42 억,,1420040,N,N,0,N,00,N
20230714,160850,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1103,-49,5,-4.25,1307556473,1171062,127.37,1176,1230,1095,1497,807,1152,1116.56,3.37,0,-4341,1206,1178,1158,1130,1110,1193,1145,42,345,100,820,1,1,42254457,466,183.83,0.91,12,2.77,6.00,1212.00,1750,20230703,-36.97,857,20230327,28.70,1750,-36.97,20230703,857,28.70,20230327,1750,-36.97,20230703,857,28.70,20230327,3.34,N,208710,100,42 억,,1424381,N,N,0,N,00,N
20230714,150854,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1105,-47,5,-4.08,1272284186,1139122,123.90,1176,1230,1095,1497,807,1152,1116.90,3.37,0,-10335,1206,1178,1158,1130,1110,1193,1145,42,345,100,820,1,1,42254457,467,184.17,0.91,12,2.70,6.00,1212.00,1750,20230703,-36.86,857,20230327,28.94,1750,-36.86,20230703,857,28.94,20230327,1750,-36.86,20230703,857,28.94,20230327,3.34,N,208710,100,42 억,,1424381,N,N,0,N,00,N
20230714,140859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1102,-50,5,-4.34,1105071841,987484,107.40,1176,1230,1095,1497,807,1152,1119.08,3.37,0,-28802,1206,1178,1158,1130,1110,1193,1145,42,345,100,820,1,1,42254457,466,183.67,0.91,12,2.34,6.00,1212.00,1750,20230703,-37.03,857,20230327,28.59,1750,-37.03,20230703,857,28.59,20230327,1750,-37.03,20230703,857,28.59,20230327,3.34,N,208710,100,42 억,,1424381,N,N,0,N,00,N
20230714,130846,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1107,-45,5,-3.91,1025664703,915474,99.57,1176,1230,1095,1497,807,1152,1120.36,3.37,0,-19054,1206,1178,1158,1130,1110,1193,1145,42,345,100,820,1,1,42254457,468,184.50,0.91,12,2.17,6.00,1212.00,1750,20230703,-36.74,857,20230327,29.17,1750,-36.74,20230703,857,29.17,20230327,1750,-36.74,20230703,857,29.17,20230327,3.34,N,208710,100,42 억,,1424381,N,N,0,N,00,N
20230714,120846,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1108,-44,5,-3.82,986418870,879903,95.70,1176,1230,1095,1497,807,1152,1121.05,3.37,0,-23832,1206,1178,1158,1130,1110,1193,1145,42,345,100,820,1,1,42254457,468,184.67,0.91,12,2.08,6.00,1212.00,1750,20230703,-36.69,857,20230327,29.29,1750,-36.69,20230703,857,29.29,20230327,1750,-36.69,20230703,857,29.29,20230327,3.34,N,208710,100,42 억,,1424381,N,N,0,N,00,N
20230714,110857,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1103,-49,5,-4.25,923060382,822564,89.47,1176,1230,1095,1497,807,1152,1122.17,3.37,0,-19701,1206,1178,1158,1130,1110,1193,1145,42,345,100,820,1,1,42254457,466,183.83,0.91,12,1.95,6.00,1212.00,1750,20230703,-36.97,857,20230327,28.70,1750,-36.97,20230703,857,28.70,20230327,1750,-36.97,20230703,857,28.70,20230327,3.34,N,208710,100,42 억,,1424381,N,N,0,N,00,N
20230714,100858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1097,-55,5,-4.77,739781117,656201,71.37,1176,1230,1097,1497,807,1152,1127.37,3.37,0,-57050,1206,1178,1158,1130,1110,1193,1145,42,345,100,820,1,1,42254457,464,182.83,0.91,12,1.55,6.00,1212.00,1750,20230703,-37.31,857,20230327,28.00,1750,-37.31,20230703,857,28.00,20230327,1750,-37.31,20230703,857,28.00,20230327,3.34,N,208710,100,42 억,,1424381,N,N,0,N,00,N
20230714,090853,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1152,0,3,0.00,178859052,152364,16.57,1176,1230,1138,1497,807,1152,1173.89,3.37,0,-44605,1206,1178,1158,1130,1110,1193,1145,42,345,100,820,1,1,42254457,487,192.00,0.95,12,0.36,6.00,1212.00,1750,20230703,-34.17,857,20230327,34.42,1750,-34.17,20230703,857,34.42,20230327,1750,-34.17,20230703,857,34.42,20230327,3.34,N,208710,100,42 억,,1424381,N,N,0,N,00,N
20230713,160849,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1152,3,2,0.26,1048927423,901868,70.36,1149,1186,1138,1493,805,1149,1163.08,3.20,0,66637,1221,1185,1158,1122,1095,1171,1108,42,344,100,820,1,1,42254457,487,192.00,0.95,12,2.13,6.00,1212.00,1750,20230703,-34.17,857,20230327,34.42,1750,-34.17,20230703,857,34.42,20230327,1750,-34.17,20230703,857,34.42,20230327,3.41,N,208710,100,42 억,,1354187,N,N,0,N,00,N
20230713,150845,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1154,5,2,0.44,1008745439,867007,67.64,1149,1186,1138,1493,805,1149,1163.48,3.20,0,65016,1221,1185,1158,1122,1095,1171,1108,42,344,100,820,1,1,42254457,488,192.33,0.95,12,2.05,6.00,1212.00,1750,20230703,-34.06,857,20230327,34.66,1750,-34.06,20230703,857,34.66,20230327,1750,-34.06,20230703,857,34.66,20230327,3.41,N,208710,100,42 억,,1354187,N,N,0,N,00,N
20230713,140843,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1160,11,2,0.96,937854640,805682,62.86,1149,1186,1138,1493,805,1149,1164.05,3.20,0,66665,1221,1185,1158,1122,1095,1171,1108,42,344,100,820,1,1,42254457,490,193.33,0.96,12,1.91,6.00,1212.00,1750,20230703,-33.71,857,20230327,35.36,1750,-33.71,20230703,857,35.36,20230327,1750,-33.71,20230703,857,35.36,20230327,3.41,N,208710,100,42 억,,1354187,N,N,0,N,00,N
20230713,130848,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1155,6,2,0.52,873918235,750407,58.54,1149,1186,1138,1493,805,1149,1164.59,3.20,0,55576,1221,1185,1158,1122,1095,1171,1108,42,344,100,820,1,1,42254457,488,192.50,0.95,12,1.78,6.00,1212.00,1750,20230703,-34.00,857,20230327,34.77,1750,-34.00,20230703,857,34.77,20230327,1750,-34.00,20230703,857,34.77,20230327,3.41,N,208710,100,42 억,,1354187,N,N,0,N,00,N
20230713,120843,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1166,17,2,1.48,678570806,582456,45.44,1149,1186,1138,1493,805,1149,1165.02,3.20,0,68728,1221,1185,1158,1122,1095,1171,1108,42,344,100,820,1,1,42254457,493,194.33,0.96,12,1.38,6.00,1212.00,1750,20230703,-33.37,857,20230327,36.06,1750,-33.37,20230703,857,36.06,20230327,1750,-33.37,20230703,857,36.06,20230327,3.41,N,208710,100,42 억,,1354187,N,N,0,N,00,N
20230713,110847,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1171,22,2,1.91,428265708,366342,28.58,1149,1186,1138,1493,805,1149,1169.03,3.20,0,60888,1221,1185,1158,1122,1095,1171,1108,42,344,100,820,1,1,42254457,495,195.17,0.97,12,0.87,6.00,1212.00,1750,20230703,-33.09,857,20230327,36.64,1750,-33.09,20230703,857,36.64,20230327,1750,-33.09,20230703,857,36.64,20230327,3.41,N,208710,100,42 억,,1354187,N,N,0,N,00,N
20230713,100841,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1173,24,2,2.09,353434129,302363,23.59,1149,1186,1138,1493,805,1149,1168.91,3.20,0,24277,1221,1185,1158,1122,1095,1171,1108,42,344,100,820,1,1,42254457,496,195.50,0.97,12,0.72,6.00,1212.00,1750,20230703,-32.97,857,20230327,36.87,1750,-32.97,20230703,857,36.87,20230327,1750,-32.97,20230703,857,36.87,20230327,3.41,N,208710,100,42 억,,1354187,N,N,0,N,00,N
20230713,090838,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1167,18,2,1.57,81166481,70266,5.48,1149,1168,1138,1493,805,1149,1155.13,3.20,0,7053,1221,1185,1158,1122,1095,1171,1108,42,344,100,820,1,1,42254457,493,194.50,0.96,12,0.17,6.00,1212.00,1750,20230703,-33.31,857,20230327,36.17,1750,-33.31,20230703,857,36.17,20230327,1750,-33.31,20230703,857,36.17,20230327,3.41,N,208710,100,42 억,,1354187,N,N,0,N,00,N
20230712,160839,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1149,-41,5,-3.45,1452802948,1261443,39.44,1190,1194,1131,1547,833,1190,1151.69,3.14,0,5936,1331,1260,1177,1106,1023,1296,1142,42,357,100,850,1,1,42254457,486,191.50,0.95,12,2.99,6.00,1212.00,1750,20230703,-34.34,857,20230327,34.07,1750,-34.34,20230703,857,34.07,20230327,1750,-34.34,20230703,857,34.07,20230327,3.43,N,208710,100,42 억,,1325766,N,N,0,N,00,N
20230712,150834,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1144,-46,5,-3.87,1403166272,1218194,38.09,1190,1194,1131,1547,833,1190,1151.82,3.14,0,-3806,1331,1260,1177,1106,1023,1296,1142,42,357,100,850,1,1,42254457,483,190.67,0.94,12,2.88,6.00,1212.00,1750,20230703,-34.63,857,20230327,33.49,1750,-34.63,20230703,857,33.49,20230327,1750,-34.63,20230703,857,33.49,20230327,3.43,N,208710,100,42 억,,1325766,N,N,0,N,00,N
20230712,140832,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1141,-49,5,-4.12,1246780953,1081028,33.80,1190,1194,1131,1547,833,1190,1153.31,3.14,0,-35419,1331,1260,1177,1106,1023,1296,1142,42,357,100,850,1,1,42254457,482,190.17,0.94,12,2.56,6.00,1212.00,1750,20230703,-34.80,857,20230327,33.14,1750,-34.80,20230703,857,33.14,20230327,1750,-34.80,20230703,857,33.14,20230327,3.43,N,208710,100,42 억,,1325766,N,N,0,N,00,N
20230712,130833,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1142,-48,5,-4.03,1095919656,948320,29.65,1190,1194,1133,1547,833,1190,1155.62,3.14,0,-37717,1331,1260,1177,1106,1023,1296,1142,42,357,100,850,1,1,42254457,483,190.33,0.94,12,2.24,6.00,1212.00,1750,20230703,-34.74,857,20230327,33.26,1750,-34.74,20230703,857,33.26,20230327,1750,-34.74,20230703,857,33.26,20230327,3.43,N,208710,100,42 억,,1325766,N,N,0,N,00,N
20230712,120837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1146,-44,5,-3.70,994153475,859007,26.86,1190,1194,1134,1547,833,1190,1157.31,3.14,0,-51215,1331,1260,1177,1106,1023,1296,1142,42,357,100,850,1,1,42254457,484,191.00,0.95,12,2.03,6.00,1212.00,1750,20230703,-34.51,857,20230327,33.72,1750,-34.51,20230703,857,33.72,20230327,1750,-34.51,20230703,857,33.72,20230327,3.43,N,208710,100,42 억,,1325766,N,N,0,N,00,N
20230712,110837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1140,-50,5,-4.20,930326516,803206,25.11,1190,1194,1134,1547,833,1190,1158.24,3.14,0,-26463,1331,1260,1177,1106,1023,1296,1142,42,357,100,850,1,1,42254457,482,190.00,0.94,12,1.90,6.00,1212.00,1750,20230703,-34.86,857,20230327,33.02,1750,-34.86,20230703,857,33.02,20230327,1750,-34.86,20230703,857,33.02,20230327,3.43,N,208710,100,42 억,,1325766,N,N,0,N,00,N
20230712,100837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1151,-39,5,-3.28,628840070,539978,16.88,1190,1194,1146,1547,833,1190,1164.54,3.14,0,-24619,1331,1260,1177,1106,1023,1296,1142,42,357,100,850,1,1,42254457,486,191.83,0.95,12,1.28,6.00,1212.00,1750,20230703,-34.23,857,20230327,34.31,1750,-34.23,20230703,857,34.31,20230327,1750,-34.23,20230703,857,34.31,20230327,3.43,N,208710,100,42 억,,1325766,N,N,0,N,00,N
20230712,090838,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1165,-25,5,-2.10,179710811,152399,4.77,1190,1194,1160,1547,833,1190,1179.17,3.14,0,-38323,1331,1260,1177,1106,1023,1296,1142,42,357,100,850,1,1,42254457,492,194.17,0.96,12,0.36,6.00,1212.00,1750,20230703,-33.43,857,20230327,35.94,1750,-33.43,20230703,857,35.94,20230327,1750,-33.43,20230703,857,35.94,20230327,3.43,N,208710,100,42 억,,1325766,N,N,0,N,00,N
20230711,160826,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1190,50,2,4.39,3795755335,3175777,44.31,1140,1248,1094,1482,798,1140,1195.23,2.39,0,340162,1343,1241,1188,1086,1033,1215,1060,42,342,100,820,1,1,42254457,503,198.33,0.98,12,7.52,6.00,1212.00,1750,20230703,-32.00,857,20230327,38.86,1750,-32.00,20230703,857,38.86,20230327,1750,-32.00,20230703,857,38.86,20230327,3.18,N,208710,100,42 억,,1008158,N,N,0,N,00,N
20230711,150823,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1200,60,2,5.26,3643431509,3047958,42.52,1140,1248,1094,1482,798,1140,1195.37,2.39,0,322011,1343,1241,1188,1086,1033,1215,1060,42,342,100,820,1,1,42254457,507,200.00,0.99,12,7.21,6.00,1212.00,1750,20230703,-31.43,857,20230327,40.02,1750,-31.43,20230703,857,40.02,20230327,1750,-31.43,20230703,857,40.02,20230327,3.18,N,208710,100,42 억,,1008158,N,N,0,N,00,N
20230711,140818,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1197,57,2,5.00,3508875639,2935380,40.95,1140,1248,1094,1482,798,1140,1195.38,2.39,0,302673,1343,1241,1188,1086,1033,1215,1060,42,342,100,820,1,1,42254457,506,199.50,0.99,12,6.95,6.00,1212.00,1750,20230703,-31.60,857,20230327,39.67,1750,-31.60,20230703,857,39.67,20230327,1750,-31.60,20230703,857,39.67,20230327,3.18,N,208710,100,42 억,,1008158,N,N,0,N,00,N
20230711,130809,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1213,73,2,6.40,3173746403,2657779,37.08,1140,1248,1094,1482,798,1140,1194.14,2.39,0,205987,1343,1241,1188,1086,1033,1215,1060,42,342,100,820,1,1,42254457,513,202.17,1.00,12,6.29,6.00,1212.00,1750,20230703,-30.69,857,20230327,41.54,1750,-30.69,20230703,857,41.54,20230327,1750,-30.69,20230703,857,41.54,20230327,3.18,N,208710,100,42 억,,1008158,N,N,0,N,00,N
20230711,120828,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1188,48,2,4.21,1584271682,1357729,18.94,1140,1209,1094,1482,798,1140,1166.86,2.39,0,193834,1343,1241,1188,1086,1033,1215,1060,42,342,100,820,1,1,42254457,502,198.00,0.98,12,3.21,6.00,1212.00,1750,20230703,-32.11,857,20230327,38.62,1750,-32.11,20230703,857,38.62,20230327,1750,-32.11,20230703,857,38.62,20230327,3.18,N,208710,100,42 억,,1008158,N,N,0,N,00,N
20230711,110833,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1195,55,2,4.82,1420895456,1220336,17.03,1140,1209,1094,1482,798,1140,1164.35,2.39,0,139683,1343,1241,1188,1086,1033,1215,1060,42,342,100,820,1,1,42254457,505,199.17,0.99,12,2.89,6.00,1212.00,1750,20230703,-31.71,857,20230327,39.44,1750,-31.71,20230703,857,39.44,20230327,1750,-31.71,20230703,857,39.44,20230327,3.18,N,208710,100,42 억,,1008158,N,N,0,N,00,N
20230711,100830,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1166,26,2,2.28,749799086,656586,9.16,1140,1174,1094,1482,798,1140,1141.97,2.39,0,113375,1343,1241,1188,1086,1033,1215,1060,42,342,100,820,1,1,42254457,493,194.33,0.96,12,1.55,6.00,1212.00,1750,20230703,-33.37,857,20230327,36.06,1750,-33.37,20230703,857,36.06,20230327,1750,-33.37,20230703,857,36.06,20230327,3.18,N,208710,100,42 억,,1008158,N,N,0,N,00,N
20230711,090828,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1123,-17,5,-1.49,172720249,155024,2.16,1140,1145,1094,1482,798,1140,1114.09,2.39,0,-916,1343,1241,1188,1086,1033,1215,1060,42,342,100,820,1,1,42254457,475,187.17,0.93,12,0.37,6.00,1212.00,1750,20230703,-35.83,857,20230327,31.04,1750,-35.83,20230703,857,31.04,20230327,1750,-35.83,20230703,857,31.04,20230327,3.18,N,208710,100,42 억,,1008158,N,N,0,N,00,N
20230710,160820,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1140,-17,5,-1.47,8637737523,7113960,190.55,1182,1290,1135,1504,810,1157,1214.45,2.99,0,-245821,1296,1226,1183,1113,1070,1205,1092,42,347,100,830,1,1,42254457,482,190.00,0.94,12,16.84,6.00,1212.00,1750,20230703,-34.86,857,20230327,33.02,1750,-34.86,20230703,857,33.02,20230327,1750,-34.86,20230703,857,33.02,20230327,3.30,N,208710,100,42 억,,1265251,N,N,0,N,00,N
20230710,150823,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1143,-14,5,-1.21,8382248790,6889718,184.55,1182,1290,1137,1504,810,1157,1216.63,2.99,0,-279862,1296,1226,1183,1113,1070,1205,1092,42,347,100,830,1,1,42254457,483,190.50,0.94,12,16.31,6.00,1212.00,1750,20230703,-34.69,857,20230327,33.37,1750,-34.69,20230703,857,33.37,20230327,1750,-34.69,20230703,857,33.37,20230327,3.30,N,208710,100,42 억,,1265251,N,N,0,N,00,N
20230710,140814,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1177,20,2,1.73,7561222624,6184772,165.67,1182,1290,1172,1504,810,1157,1222.55,2.99,0,-262175,1296,1226,1183,1113,1070,1205,1092,42,347,100,830,1,1,42254457,497,196.17,0.97,12,14.64,6.00,1212.00,1750,20230703,-32.74,857,20230327,37.34,1750,-32.74,20230703,857,37.34,20230327,1750,-32.74,20230703,857,37.34,20230327,3.30,N,208710,100,42 억,,1265251,N,N,0,N,00,N
20230710,130804,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1195,38,2,3.28,7290217287,5956691,159.56,1182,1290,1177,1504,810,1157,1223.87,2.99,0,-215234,1296,1226,1183,1113,1070,1205,1092,42,347,100,830,1,1,42254457,505,199.17,0.99,12,14.10,6.00,1212.00,1750,20230703,-31.71,857,20230327,39.44,1750,-31.71,20230703,857,39.44,20230327,1750,-31.71,20230703,857,39.44,20230327,3.30,N,208710,100,42 억,,1265251,N,N,0,N,00,N
20230710,120826,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1209,52,2,4.49,7118619084,5814024,155.73,1182,1290,1177,1504,810,1157,1224.39,2.99,0,-209055,1296,1226,1183,1113,1070,1205,1092,42,347,100,830,1,1,42254457,511,201.50,1.00,12,13.76,6.00,1212.00,1750,20230703,-30.91,857,20230327,41.07,1750,-30.91,20230703,857,41.07,20230327,1750,-30.91,20230703,857,41.07,20230327,3.30,N,208710,100,42 억,,1265251,N,N,0,N,00,N
20230710,110823,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1213,56,2,4.84,6629498943,5409826,144.91,1182,1290,1177,1504,810,1157,1225.46,2.99,0,-143579,1296,1226,1183,1113,1070,1205,1092,42,347,100,830,1,1,42254457,513,202.17,1.00,12,12.80,6.00,1212.00,1750,20230703,-30.69,857,20230327,41.54,1750,-30.69,20230703,857,41.54,20230327,1750,-30.69,20230703,857,41.54,20230327,3.30,N,208710,100,42 억,,1265251,N,N,0,N,00,N
20230710,100825,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1203,46,2,3.98,5848384956,4762562,127.57,1182,1290,1177,1504,810,1157,1227.99,2.99,0,-73167,1296,1226,1183,1113,1070,1205,1092,42,347,100,830,1,1,42254457,508,200.50,0.99,12,11.27,6.00,1212.00,1750,20230703,-31.26,857,20230327,40.37,1750,-31.26,20230703,857,40.37,20230327,1750,-31.26,20230703,857,40.37,20230327,3.30,N,208710,100,42 억,,1265251,N,N,0,N,00,N
20230710,090816,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1201,44,2,3.80,1727533589,1440403,38.58,1182,1247,1177,1504,810,1157,1199.34,2.99,0,-37143,1296,1226,1183,1113,1070,1205,1092,42,347,100,830,1,1,42254457,507,200.17,0.99,12,3.41,6.00,1212.00,1750,20230703,-31.37,857,20230327,40.14,1750,-31.37,20230703,857,40.14,20230327,1750,-31.37,20230703,857,40.14,20230327,3.30,N,208710,100,42 억,,1265251,N,N,0,N,00,N
20230707,160814,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1157,-79,5,-6.39,3867781344,3216641,115.66,1221,1253,1140,1606,866,1236,1202.50,2.80,0,86142,1344,1290,1261,1207,1178,1275,1192,42,370,100,880,1,1,42254457,489,192.83,0.95,12,7.61,6.00,1212.00,1750,20230703,-33.89,857,20230327,35.01,1750,-33.89,20230703,857,35.01,20230327,1750,-33.89,20230703,857,35.01,20230327,3.40,N,208710,100,42 억,,1183594,N,N,0,N,00,N
20230707,150814,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1162,-74,5,-5.99,3620421596,3002968,107.97,1221,1253,1140,1606,866,1236,1205.59,2.80,0,42884,1344,1290,1261,1207,1178,1275,1192,42,370,100,880,1,1,42254457,491,193.67,0.96,12,7.11,6.00,1212.00,1750,20230703,-33.60,857,20230327,35.59,1750,-33.60,20230703,857,35.59,20230327,1750,-33.60,20230703,857,35.59,20230327,3.40,N,208710,100,42 억,,1183594,N,N,0,N,00,N
20230707,140829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1186,-50,5,-4.05,2772037124,2272001,81.69,1221,1253,1183,1606,866,1236,1220.07,2.80,0,-157043,1344,1290,1261,1207,1178,1275,1192,42,370,100,880,1,1,42254457,501,197.67,0.98,12,5.38,6.00,1212.00,1750,20230703,-32.23,857,20230327,38.39,1750,-32.23,20230703,857,38.39,20230327,1750,-32.23,20230703,857,38.39,20230327,3.40,N,208710,100,42 억,,1183594,N,N,0,N,00,N
20230707,130819,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1210,-26,5,-2.10,2411225427,1970140,70.84,1221,1253,1190,1606,866,1236,1223.87,2.80,0,-115523,1344,1290,1261,1207,1178,1275,1192,42,370,100,880,1,1,42254457,511,201.67,1.00,12,4.66,6.00,1212.00,1750,20230703,-30.86,857,20230327,41.19,1750,-30.86,20230703,857,41.19,20230327,1750,-30.86,20230703,857,41.19,20230327,3.40,N,208710,100,42 억,,1183594,N,N,0,N,00,N
20230707,120823,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1208,-28,5,-2.27,1974539626,1613319,58.01,1221,1253,1190,1606,866,1236,1223.88,2.80,0,-38592,1344,1290,1261,1207,1178,1275,1192,42,370,100,880,1,1,42254457,510,201.33,1.00,12,3.82,6.00,1212.00,1750,20230703,-30.97,857,20230327,40.96,1750,-30.97,20230703,857,40.96,20230327,1750,-30.97,20230703,857,40.96,20230327,3.40,N,208710,100,42 억,,1183594,N,N,0,N,00,N
20230707,110825,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1200,-36,5,-2.91,1719874368,1403175,50.45,1221,1253,1190,1606,866,1236,1225.68,2.80,0,-105679,1344,1290,1261,1207,1178,1275,1192,42,370,100,880,1,1,42254457,507,200.00,0.99,12,3.32,6.00,1212.00,1750,20230703,-31.43,857,20230327,40.02,1750,-31.43,20230703,857,40.02,20230327,1750,-31.43,20230703,857,40.02,20230327,3.40,N,208710,100,42 억,,1183594,N,N,0,N,00,N
20230707,100814,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1205,-31,5,-2.51,1461070014,1188640,42.74,1221,1253,1190,1606,866,1236,1229.18,2.80,0,-165144,1344,1290,1261,1207,1178,1275,1192,42,370,100,880,1,1,42254457,509,200.83,0.99,12,2.81,6.00,1212.00,1750,20230703,-31.14,857,20230327,40.61,1750,-31.14,20230703,857,40.61,20230327,1750,-31.14,20230703,857,40.61,20230327,3.40,N,208710,100,42 억,,1183594,N,N,0,N,00,N
20230707,090816,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1230,-6,5,-0.49,200025640,163547,5.88,1221,1231,1218,1606,866,1236,1222.82,2.80,0,53772,1344,1290,1261,1207,1178,1275,1192,42,370,100,880,1,1,42254457,520,205.00,1.01,12,0.39,6.00,1212.00,1750,20230703,-29.71,857,20230327,43.52,1750,-29.71,20230703,857,43.52,20230327,1750,-29.71,20230703,857,43.52,20230327,3.40,N,208710,100,42 억,,1183594,N,N,0,N,00,N
20230706,160815,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1236,-79,5,-6.01,3452206587,2739552,93.84,1315,1315,1232,1709,921,1315,1260.11,2.76,0,12852,1429,1371,1337,1279,1245,1355,1263,42,394,100,940,1,1,42254457,522,206.00,1.02,12,6.48,6.00,1212.00,1750,20230703,-29.37,857,20230327,44.22,1750,-29.37,20230703,857,44.22,20230327,1750,-29.37,20230703,857,44.22,20230327,3.50,N,208710,100,42 억,,1165946,N,N,0,N,00,N
20230706,150815,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1237,-78,5,-5.93,3307302337,2622427,89.82,1315,1315,1232,1709,921,1315,1261.12,2.76,0,-2828,1429,1371,1337,1279,1245,1355,1263,42,394,100,940,1,1,42254457,523,206.17,1.02,12,6.21,6.00,1212.00,1750,20230703,-29.31,857,20230327,44.34,1750,-29.31,20230703,857,44.34,20230327,1750,-29.31,20230703,857,44.34,20230327,3.50,N,208710,100,42 억,,1165946,N,N,0,N,00,N
20230706,140816,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1240,-75,5,-5.70,3019078051,2389746,81.85,1315,1315,1232,1709,921,1315,1263.31,2.76,0,-7404,1429,1371,1337,1279,1245,1355,1263,42,394,100,940,1,1,42254457,524,206.67,1.02,12,5.66,6.00,1212.00,1750,20230703,-29.14,857,20230327,44.69,1750,-29.14,20230703,857,44.69,20230327,1750,-29.14,20230703,857,44.69,20230327,3.50,N,208710,100,42 억,,1165946,N,N,0,N,00,N
20230706,130816,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1251,-64,5,-4.87,2731320854,2158044,73.92,1315,1315,1232,1709,921,1315,1265.60,2.76,0,-13220,1429,1371,1337,1279,1245,1355,1263,42,394,100,940,1,1,42254457,529,208.50,1.03,12,5.11,6.00,1212.00,1750,20230703,-28.51,857,20230327,45.97,1750,-28.51,20230703,857,45.97,20230327,1750,-28.51,20230703,857,45.97,20230327,3.50,N,208710,100,42 억,,1165946,N,N,0,N,00,N
20230706,120805,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1250,-65,5,-4.94,2421188261,1909673,65.41,1315,1315,1232,1709,921,1315,1267.81,2.76,0,15943,1429,1371,1337,1279,1245,1355,1263,42,394,100,940,1,1,42254457,528,208.33,1.03,12,4.52,6.00,1212.00,1750,20230703,-28.57,857,20230327,45.86,1750,-28.57,20230703,857,45.86,20230327,1750,-28.57,20230703,857,45.86,20230327,3.50,N,208710,100,42 억,,1165946,N,N,0,N,00,N
20230706,110820,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1243,-72,5,-5.48,2106715829,1656869,56.75,1315,1315,1232,1709,921,1315,1271.45,2.76,0,-71145,1429,1371,1337,1279,1245,1355,1263,42,394,100,940,1,1,42254457,525,207.17,1.03,12,3.92,6.00,1212.00,1750,20230703,-28.97,857,20230327,45.04,1750,-28.97,20230703,857,45.04,20230327,1750,-28.97,20230703,857,45.04,20230327,3.50,N,208710,100,42 억,,1165946,N,N,0,N,00,N
20230706,100815,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1272,-43,5,-3.27,1359408360,1060221,36.32,1315,1315,1262,1709,921,1315,1282.14,2.76,0,-89950,1429,1371,1337,1279,1245,1355,1263,42,394,100,940,1,1,42254457,537,212.00,1.05,12,2.51,6.00,1212.00,1750,20230703,-27.31,857,20230327,48.42,1750,-27.31,20230703,857,48.42,20230327,1750,-27.31,20230703,857,48.42,20230327,3.50,N,208710,100,42 억,,1165946,N,N,0,N,00,N
20230706,090814,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1289,-26,5,-1.98,455294236,350608,12.01,1315,1315,1282,1709,921,1315,1298.50,2.76,0,22956,1429,1371,1337,1279,1245,1355,1263,42,394,100,940,1,1,42254457,545,214.83,1.06,12,0.83,6.00,1212.00,1750,20230703,-26.34,857,20230327,50.41,1750,-26.34,20230703,857,50.41,20230327,1750,-26.34,20230703,857,50.41,20230327,3.50,N,208710,100,42 억,,1165946,N,N,0,N,00,N
20230705,160811,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1315,-68,5,-4.92,3847965184,2873569,57.28,1363,1395,1303,1797,969,1383,1339.09,2.18,0,238129,1508,1445,1410,1347,1312,1428,1330,42,414,100,990,1,1,42254457,556,219.17,1.08,12,6.80,6.00,1212.00,1750,20230703,-24.86,857,20230327,53.44,1750,-24.86,20230703,857,53.44,20230327,1750,-24.86,20230703,857,53.44,20230327,3.18,N,208710,100,42 억,,922568,N,N,0,N,00,N
20230705,150807,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1322,-61,5,-4.41,3541923806,2640855,52.64,1363,1395,1303,1797,969,1383,1341.15,2.18,0,220172,1508,1445,1410,1347,1312,1428,1330,42,414,100,990,1,1,42254457,559,220.33,1.09,12,6.25,6.00,1212.00,1750,20230703,-24.46,857,20230327,54.26,1750,-24.46,20230703,857,54.26,20230327,1750,-24.46,20230703,857,54.26,20230327,3.18,N,208710,100,42 억,,922568,N,N,0,N,00,N
20230705,140759,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1323,-60,5,-4.34,3147958813,2343249,46.71,1363,1395,1303,1797,969,1383,1343.36,2.18,0,256800,1508,1445,1410,1347,1312,1428,1330,42,414,100,990,1,1,42254457,559,220.50,1.09,12,5.55,6.00,1212.00,1750,20230703,-24.40,857,20230327,54.38,1750,-24.40,20230703,857,54.38,20230327,1750,-24.40,20230703,857,54.38,20230327,3.18,N,208710,100,42 억,,922568,N,N,0,N,00,N
20230705,130802,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1326,-57,5,-4.12,2399388325,1772992,35.34,1363,1395,1320,1797,969,1383,1353.24,2.18,0,132241,1508,1445,1410,1347,1312,1428,1330,42,414,100,990,1,1,42254457,560,221.00,1.09,12,4.20,6.00,1212.00,1750,20230703,-24.23,857,20230327,54.73,1750,-24.23,20230703,857,54.73,20230327,1750,-24.23,20230703,857,54.73,20230327,3.18,N,208710,100,42 억,,922568,N,N,0,N,00,N
20230705,120800,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1332,-51,5,-3.69,2123995735,1565395,31.21,1363,1395,1328,1797,969,1383,1356.79,2.18,0,106386,1508,1445,1410,1347,1312,1428,1330,42,414,100,990,1,1,42254457,563,222.00,1.10,12,3.70,6.00,1212.00,1750,20230703,-23.89,857,20230327,55.43,1750,-23.89,20230703,857,55.43,20230327,1750,-23.89,20230703,857,55.43,20230327,3.18,N,208710,100,42 억,,922568,N,N,0,N,00,N
20230705,110809,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1349,-34,5,-2.46,1925565420,1417116,28.25,1363,1395,1328,1797,969,1383,1358.74,2.18,0,112389,1508,1445,1410,1347,1312,1428,1330,42,414,100,990,1,1,42254457,570,224.83,1.11,12,3.35,6.00,1212.00,1750,20230703,-22.91,857,20230327,57.41,1750,-22.91,20230703,857,57.41,20230327,1750,-22.91,20230703,857,57.41,20230327,3.18,N,208710,100,42 억,,922568,N,N,0,N,00,N
20230705,100803,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1341,-42,5,-3.04,1436859208,1051729,20.97,1363,1395,1335,1797,969,1383,1366.14,2.18,0,44076,1508,1445,1410,1347,1312,1428,1330,42,414,100,990,1,1,42254457,567,223.50,1.11,12,2.49,6.00,1212.00,1750,20230703,-23.37,857,20230327,56.48,1750,-23.37,20230703,857,56.48,20230327,1750,-23.37,20230703,857,56.48,20230327,3.18,N,208710,100,42 억,,922568,N,N,0,N,00,N
20230705,090801,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1388,5,2,0.36,317814783,231752,4.62,1363,1388,1362,1797,969,1383,1371.19,2.18,0,33797,1508,1445,1410,1347,1312,1428,1330,42,414,100,990,1,1,42254457,586,231.33,1.15,12,0.55,6.00,1212.00,1750,20230703,-20.69,857,20230327,61.96,1750,-20.69,20230703,857,61.96,20230327,1750,-20.69,20230703,857,61.96,20230327,3.18,N,208710,100,42 억,,922568,N,N,0,N,00,N
20230704,160758,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1383,-82,5,-5.60,7020189418,4973808,24.02,1454,1473,1375,1904,1026,1465,1411.38,1.58,0,295273,1851,1658,1557,1364,1263,1607,1313,42,439,100,1050,1,1,42254457,584,230.50,1.14,12,11.77,6.00,1212.00,1750,20230703,-20.97,857,20230327,61.38,1750,-20.97,20230703,857,61.38,20230327,1750,-20.97,20230703,857,61.38,20230327,3.00,N,208710,100,42 억,,667875,N,N,0,N,00,N
20230704,150750,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1391,-74,5,-5.05,6633239865,4694595,22.68,1454,1473,1375,1904,1026,1465,1412.85,1.58,0,262981,1851,1658,1557,1364,1263,1607,1313,42,439,100,1050,1,1,42254457,588,231.83,1.15,12,11.11,6.00,1212.00,1750,20230703,-20.51,857,20230327,62.31,1750,-20.51,20230703,857,62.31,20230327,1750,-20.51,20230703,857,62.31,20230327,3.00,N,208710,100,42 억,,667875,N,N,0,N,00,N
20230704,140754,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1392,-73,5,-4.98,5812542119,4102991,19.82,1454,1473,1386,1904,1026,1465,1416.55,1.58,0,288933,1851,1658,1557,1364,1263,1607,1313,42,439,100,1050,1,1,42254457,588,232.00,1.15,12,9.71,6.00,1212.00,1750,20230703,-20.46,857,20230327,62.43,1750,-20.46,20230703,857,62.43,20230327,1750,-20.46,20230703,857,62.43,20230327,3.00,N,208710,100,42 억,,667875,N,N,0,N,00,N
20230704,130743,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1393,-72,5,-4.91,5405090090,3811281,18.41,1454,1473,1386,1904,1026,1465,1418.07,1.58,0,292567,1851,1658,1557,1364,1263,1607,1313,42,439,100,1050,1,1,42254457,589,232.17,1.15,12,9.02,6.00,1212.00,1750,20230703,-20.40,857,20230327,62.54,1750,-20.40,20230703,857,62.54,20230327,1750,-20.40,20230703,857,62.54,20230327,3.00,N,208710,100,42 억,,667875,N,N,0,N,00,N
20230704,120753,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1393,-72,5,-4.91,5093326062,3587654,17.33,1454,1473,1386,1904,1026,1465,1419.57,1.58,0,293734,1851,1658,1557,1364,1263,1607,1313,42,439,100,1050,1,1,42254457,589,232.17,1.15,12,8.49,6.00,1212.00,1750,20230703,-20.40,857,20230327,62.54,1750,-20.40,20230703,857,62.54,20230327,1750,-20.40,20230703,857,62.54,20230327,3.00,N,208710,100,42 억,,667875,N,N,0,N,00,N
20230704,110746,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1417,-48,5,-3.28,4720602328,3320973,16.04,1454,1473,1386,1904,1026,1465,1421.33,1.58,0,339757,1851,1658,1557,1364,1263,1607,1313,42,439,100,1050,1,1,42254457,599,236.17,1.17,12,7.86,6.00,1212.00,1750,20230703,-19.03,857,20230327,65.34,1750,-19.03,20230703,857,65.34,20230327,1750,-19.03,20230703,857,65.34,20230327,3.00,N,208710,100,42 억,,667875,N,N,0,N,00,N
20230704,100744,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1411,-54,5,-3.69,3604647069,2523261,12.19,1454,1473,1399,1904,1026,1465,1428.44,1.58,0,236079,1851,1658,1557,1364,1263,1607,1313,42,439,100,1050,1,1,42254457,596,235.17,1.16,12,5.97,6.00,1212.00,1750,20230703,-19.37,857,20230327,64.64,1750,-19.37,20230703,857,64.64,20230327,1750,-19.37,20230703,857,64.64,20230327,3.00,N,208710,100,42 억,,667875,N,N,0,N,00,N
20230704,090742,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1421,-44,5,-3.00,1418623360,993466,4.80,1454,1455,1399,1904,1026,1465,1427.62,1.58,0,51337,1851,1658,1557,1364,1263,1607,1313,42,439,100,1050,1,1,42254457,600,236.83,1.17,12,2.35,6.00,1212.00,1750,20230703,-18.80,857,20230327,65.81,1750,-18.80,20230703,857,65.81,20230327,1750,-18.80,20230703,857,65.81,20230327,3.00,N,208710,100,42 억,,667875,N,N,0,N,00,N
20230703,160735,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,1465,-70,5,-4.56,33091379665,20536764,64.37,1750,1750,1456,1995,1075,1535,1611.39,1.70,0,-91386,1803,1668,1558,1423,1313,1736,1491,42,460,100,1100,1,1,42254457,619,244.17,1.21,12,48.60,6.00,1212.00,1750,20230703,-16.29,857,20230327,70.95,1750,-16.29,20230703,857,70.95,20230327,1750,-16.29,20230703,857,70.95,20230327,4.24,N,208710,100,42 억,,720253,N,N,0,N,00,N
20230703,150743,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,1485,-50,5,-3.26,32339141842,20024806,62.77,1750,1750,1456,1995,1075,1535,1614.95,1.70,0,-94771,1803,1668,1558,1423,1313,1736,1491,42,460,100,1100,1,1,42254457,627,247.50,1.23,12,47.39,6.00,1212.00,1750,20230703,-15.14,857,20230327,73.28,1750,-15.14,20230703,857,73.28,20230327,1750,-15.14,20230703,857,73.28,20230327,4.24,N,208710,100,42 억,,720253,N,N,0,N,00,N
20230703,140743,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,1498,-37,5,-2.41,29594211984,18172710,56.96,1750,1750,1497,1995,1075,1535,1628.50,1.70,0,-92746,1803,1668,1558,1423,1313,1736,1491,42,460,100,1100,1,1,42254457,633,249.67,1.24,12,43.01,6.00,1212.00,1750,20230703,-14.40,857,20230327,74.80,1750,-14.40,20230703,857,74.80,20230327,1750,-14.40,20230703,857,74.80,20230327,4.24,N,208710,100,42 억,,720253,N,N,0,N,00,N
20230703,130737,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,1541,6,2,0.39,26875634811,16375864,51.33,1750,1750,1535,1995,1075,1535,1641.17,1.70,0,-128297,1803,1668,1558,1423,1313,1736,1491,42,460,100,1100,1,1,42254457,651,256.83,1.27,12,38.76,6.00,1212.00,1750,20230703,-11.94,857,20230327,79.81,1750,-11.94,20230703,857,79.81,20230327,1750,-11.94,20230703,857,79.81,20230327,4.24,N,208710,100,42 억,,720253,N,N,0,N,00,N
20230703,120745,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,1543,8,2,0.52,24658819829,14946047,46.85,1750,1750,1537,1995,1075,1535,1649.86,1.70,0,-149037,1803,1668,1558,1423,1313,1736,1491,42,460,100,1100,1,1,42254457,652,257.17,1.27,12,35.37,6.00,1212.00,1750,20230703,-11.83,857,20230327,80.05,1750,-11.83,20230703,857,80.05,20230327,1750,-11.83,20230703,857,80.05,20230327,4.24,N,208710,100,42 억,,720253,N,N,0,N,00,N
20230703,110739,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,1623,88,2,5.73,20570153911,12352877,38.72,1750,1750,1614,1995,1075,1535,1665.21,1.70,0,-176279,1803,1668,1558,1423,1313,1736,1491,42,460,100,1100,1,1,42254457,686,270.50,1.34,12,29.23,6.00,1212.00,1750,20230703,-7.26,857,20230327,89.38,1750,-7.26,20230703,857,89.38,20230327,1750,-7.26,20230703,857,89.38,20230327,4.24,N,208710,100,42 억,,720253,N,N,0,N,00,N
20230703,100728,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,1628,93,2,6.06,17064895256,10208408,32.00,1750,1750,1614,1995,1075,1535,1671.65,1.70,0,-147160,1803,1668,1558,1423,1313,1736,1491,42,460,100,1100,1,1,42254457,688,271.33,1.34,12,24.16,6.00,1212.00,1750,20230703,-6.97,857,20230327,89.96,1750,-6.97,20230703,857,89.96,20230327,1750,-6.97,20230703,857,89.96,20230327,4.24,N,208710,100,42 억,,720253,N,N,0,N,00,N
20230703,090735,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,1617,82,2,5.34,5818358360,3435761,10.77,1750,1750,1615,1995,1075,1535,1693.47,1.70,0,-98227,1803,1668,1558,1423,1313,1736,1491,42,460,100,1100,1,1,42254457,683,269.50,1.33,12,8.13,6.00,1212.00,1750,20230703,-7.60,857,20230327,88.68,1750,-7.60,20230703,857,88.68,20230327,1750,-7.60,20230703,857,88.68,20230327,4.24,N,208710,100,42 억,,720253,N,N,0,N,00,N