KissMeData/148930/price/prices-20230601.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
20230630,160805,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9380,-30,5,-0.32,534465390,57689,116.15,9380,9450,9160,12230,6590,9410,9264.58,1.30,0,4007,9803,9606,9443,9246,9083,9525,9165,51,2820,500,5640,10,1,10100213,947,41.32,1.72,12,0.57,227.00,5458.00,24050,20220816,-61.00,8320,20230103,12.74,12970,-27.68,20230420,8320,12.74,20230103,24050,-61.00,20220816,8320,12.74,20230103,4.86,N,148930,500,50 억,,131728,N,N,0,N,00,N
20230630,150807,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9300,-110,5,-1.17,504577180,54496,109.72,9380,9450,9160,12230,6590,9410,9258.98,1.30,0,4328,9803,9606,9443,9246,9083,9525,9165,51,2820,500,5640,10,1,10100213,939,40.97,1.70,12,0.54,227.00,5458.00,24050,20220816,-61.33,8320,20230103,11.78,12970,-28.30,20230420,8320,11.78,20230103,24050,-61.33,20220816,8320,11.78,20230103,4.86,N,148930,500,50 억,,131728,N,N,0,N,00,N
20230630,140806,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9330,-80,5,-0.85,472501920,51057,102.79,9380,9450,9160,12230,6590,9410,9254.40,1.30,0,3125,9803,9606,9443,9246,9083,9525,9165,51,2820,500,5640,10,1,10100213,942,41.10,1.71,12,0.51,227.00,5458.00,24050,20220816,-61.21,8320,20230103,12.14,12970,-28.06,20230420,8320,12.14,20230103,24050,-61.21,20220816,8320,12.14,20230103,4.86,N,148930,500,50 억,,131728,N,N,0,N,00,N
20230630,130806,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9400,-10,5,-0.11,345215550,37289,75.07,9380,9450,9160,12230,6590,9410,9257.84,1.30,0,-995,9803,9606,9443,9246,9083,9525,9165,51,2820,500,5640,10,1,10100213,949,41.41,1.72,12,0.37,227.00,5458.00,24050,20220816,-60.91,8320,20230103,12.98,12970,-27.53,20230420,8320,12.98,20230103,24050,-60.91,20220816,8320,12.98,20230103,4.86,N,148930,500,50 억,,131728,N,N,0,N,00,N
20230630,120804,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9440,30,2,0.32,341906780,36937,74.37,9380,9450,9160,12230,6590,9410,9256.48,1.30,0,-925,9803,9606,9443,9246,9083,9525,9165,51,2820,500,5640,10,1,10100213,953,41.59,1.73,12,0.37,227.00,5458.00,24050,20220816,-60.75,8320,20230103,13.46,12970,-27.22,20230420,8320,13.46,20230103,24050,-60.75,20220816,8320,13.46,20230103,4.86,N,148930,500,50 억,,131728,N,N,0,N,00,N
20230630,110806,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9390,-20,5,-0.21,288734720,31272,62.96,9380,9410,9160,12230,6590,9410,9233.01,1.30,0,2770,9803,9606,9443,9246,9083,9525,9165,51,2820,500,5640,10,1,10100213,948,41.37,1.72,12,0.31,227.00,5458.00,24050,20220816,-60.96,8320,20230103,12.86,12970,-27.60,20230420,8320,12.86,20230103,24050,-60.96,20220816,8320,12.86,20230103,4.86,N,148930,500,50 억,,131728,N,N,0,N,00,N
20230630,100806,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9200,-210,5,-2.23,214294860,23276,46.86,9380,9380,9160,12230,6590,9410,9206.69,1.30,0,1080,9803,9606,9443,9246,9083,9525,9165,51,2820,500,5640,10,1,10100213,929,40.53,1.69,12,0.23,227.00,5458.00,24050,20220816,-61.75,8320,20230103,10.58,12970,-29.07,20230420,8320,10.58,20230103,24050,-61.75,20220816,8320,10.58,20230103,4.86,N,148930,500,50 억,,131728,N,N,0,N,00,N
20230630,090806,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9320,-90,5,-0.96,13735320,1479,2.98,9380,9380,9250,12230,6590,9410,9286.90,1.30,0,579,9803,9606,9443,9246,9083,9525,9165,51,2820,500,5640,10,1,10100213,941,41.06,1.71,12,0.01,227.00,5458.00,24050,20220816,-61.25,8320,20230103,12.02,12970,-28.14,20230420,8320,12.02,20230103,24050,-61.25,20220816,8320,12.02,20230103,4.86,N,148930,500,50 억,,131728,N,N,0,N,00,N
20230629,160804,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9410,-50,5,-0.53,460018560,48971,99.06,9640,9640,9280,12290,6630,9460,9393.69,1.39,0,-8864,9820,9640,9530,9350,9240,9585,9295,51,2830,500,5670,10,1,10100213,950,41.45,1.72,12,0.48,227.00,5458.00,24050,20220816,-60.87,8320,20230103,13.10,12970,-27.45,20230420,8320,13.10,20230103,24050,-60.87,20220816,8320,13.10,20230103,4.86,N,148930,500,50 억,,140591,N,N,0,N,00,N
20230629,150803,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9470,10,2,0.11,456976620,48648,98.41,9640,9640,9280,12290,6630,9460,9393.53,1.39,0,-8757,9820,9640,9530,9350,9240,9585,9295,51,2830,500,5670,10,1,10100213,956,41.72,1.74,12,0.48,227.00,5458.00,24050,20220816,-60.62,8320,20230103,13.82,12970,-26.99,20230420,8320,13.82,20230103,24050,-60.62,20220816,8320,13.82,20230103,4.86,N,148930,500,50 억,,140591,N,N,0,N,00,N
20230629,140800,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9350,-110,5,-1.16,364728260,38739,78.36,9640,9640,9310,12290,6630,9460,9415.01,1.39,0,-9119,9820,9640,9530,9350,9240,9585,9295,51,2830,500,5670,10,1,10100213,944,41.19,1.71,12,0.38,227.00,5458.00,24050,20220816,-61.12,8320,20230103,12.38,12970,-27.91,20230420,8320,12.38,20230103,24050,-61.12,20220816,8320,12.38,20230103,4.86,N,148930,500,50 억,,140591,N,N,0,N,00,N
20230629,130800,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9320,-140,5,-1.48,326459410,34632,70.05,9640,9640,9310,12290,6630,9460,9426.52,1.39,0,-9187,9820,9640,9530,9350,9240,9585,9295,51,2830,500,5670,10,1,10100213,941,41.06,1.71,12,0.34,227.00,5458.00,24050,20220816,-61.25,8320,20230103,12.02,12970,-28.14,20230420,8320,12.02,20230103,24050,-61.25,20220816,8320,12.02,20230103,4.86,N,148930,500,50 억,,140591,N,N,0,N,00,N
20230629,120803,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9350,-110,5,-1.16,270192510,28606,57.86,9640,9640,9320,12290,6630,9460,9445.31,1.39,0,-9938,9820,9640,9530,9350,9240,9585,9295,51,2830,500,5670,10,1,10100213,944,41.19,1.71,12,0.28,227.00,5458.00,24050,20220816,-61.12,8320,20230103,12.38,12970,-27.91,20230420,8320,12.38,20230103,24050,-61.12,20220816,8320,12.38,20230103,4.86,N,148930,500,50 억,,140591,N,N,0,N,00,N
20230629,110804,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9410,-50,5,-0.53,248333410,26277,53.15,9640,9640,9320,12290,6630,9460,9450.60,1.39,0,-9531,9820,9640,9530,9350,9240,9585,9295,51,2830,500,5670,10,1,10100213,950,41.45,1.72,12,0.26,227.00,5458.00,24050,20220816,-60.87,8320,20230103,13.10,12970,-27.45,20230420,8320,13.10,20230103,24050,-60.87,20220816,8320,13.10,20230103,4.86,N,148930,500,50 억,,140591,N,N,0,N,00,N
20230629,100805,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9500,40,2,0.42,79477130,8342,16.87,9640,9640,9460,12290,6630,9460,9527.36,1.39,0,-1191,9820,9640,9530,9350,9240,9585,9295,51,2830,500,5670,10,1,10100213,960,41.85,1.74,12,0.08,227.00,5458.00,24050,20220816,-60.50,8320,20230103,14.18,12970,-26.75,20230420,8320,14.18,20230103,24050,-60.50,20220816,8320,14.18,20230103,4.86,N,148930,500,50 억,,140591,N,N,0,N,00,N
20230629,090729,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9570,110,2,1.16,10343330,1075,2.17,9640,9640,9550,12290,6630,9460,9621.85,1.39,0,-586,9820,9640,9530,9350,9240,9585,9295,51,2830,500,5670,10,1,10100213,967,42.16,1.75,12,0.01,227.00,5458.00,24050,20220816,-60.21,8320,20230103,15.02,12970,-26.21,20230420,8320,15.02,20230103,24050,-60.21,20220816,8320,15.02,20230103,4.86,N,148930,500,50 억,,140591,N,N,0,N,00,N
20230628,160752,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9460,-80,5,-0.84,468539600,49017,72.23,9550,9710,9420,12400,6680,9540,9558.93,1.34,0,4859,9920,9730,9590,9400,9260,9825,9495,51,2860,500,5720,10,1,10100213,955,41.67,1.73,12,0.49,227.00,5458.00,24050,20220816,-60.67,8320,20230103,13.70,12970,-27.06,20230420,8320,13.70,20230103,24050,-60.67,20220816,8320,13.70,20230103,4.78,N,148930,500,50 억,,135728,N,N,0,N,00,N
20230628,150758,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9510,-30,5,-0.31,444696500,46498,68.52,9550,9710,9420,12400,6680,9540,9563.78,1.34,0,4590,9920,9730,9590,9400,9260,9825,9495,51,2860,500,5720,10,1,10100213,961,41.89,1.74,12,0.46,227.00,5458.00,24050,20220816,-60.46,8320,20230103,14.30,12970,-26.68,20230420,8320,14.30,20230103,24050,-60.46,20220816,8320,14.30,20230103,4.78,N,148930,500,50 억,,135728,N,N,0,N,00,N
20230628,140757,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9510,-30,5,-0.31,408297240,42645,62.84,9550,9710,9450,12400,6680,9540,9574.33,1.34,0,3834,9920,9730,9590,9400,9260,9825,9495,51,2860,500,5720,10,1,10100213,961,41.89,1.74,12,0.42,227.00,5458.00,24050,20220816,-60.46,8320,20230103,14.30,12970,-26.68,20230420,8320,14.30,20230103,24050,-60.46,20220816,8320,14.30,20230103,4.78,N,148930,500,50 억,,135728,N,N,0,N,00,N
20230628,130757,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9600,60,2,0.63,267663540,27809,40.98,9550,9710,9530,12400,6680,9540,9625.07,1.34,0,3142,9920,9730,9590,9400,9260,9825,9495,51,2860,500,5720,10,1,10100213,970,42.29,1.76,12,0.28,227.00,5458.00,24050,20220816,-60.08,8320,20230103,15.38,12970,-25.98,20230420,8320,15.38,20230103,24050,-60.08,20220816,8320,15.38,20230103,4.78,N,148930,500,50 억,,135728,N,N,0,N,00,N
20230628,120805,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9660,120,2,1.26,204424190,21198,31.24,9550,9710,9550,12400,6680,9540,9643.56,1.34,0,3815,9920,9730,9590,9400,9260,9825,9495,51,2860,500,5720,10,1,10100213,976,42.56,1.77,12,0.21,227.00,5458.00,24050,20220816,-59.83,8320,20230103,16.11,12970,-25.52,20230420,8320,16.11,20230103,24050,-59.83,20220816,8320,16.11,20230103,4.78,N,148930,500,50 억,,135728,N,N,0,N,00,N
20230628,110801,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9680,140,2,1.47,165241550,17116,25.22,9550,9710,9550,12400,6680,9540,9654.22,1.34,0,3991,9920,9730,9590,9400,9260,9825,9495,51,2860,500,5720,10,1,10100213,978,42.64,1.77,12,0.17,227.00,5458.00,24050,20220816,-59.75,8320,20230103,16.35,12970,-25.37,20230420,8320,16.35,20230103,24050,-59.75,20220816,8320,16.35,20230103,4.78,N,148930,500,50 억,,135728,N,N,0,N,00,N
20230628,100802,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9690,150,2,1.57,99104480,10277,15.14,9550,9710,9550,12400,6680,9540,9643.33,1.34,0,2642,9920,9730,9590,9400,9260,9825,9495,51,2860,500,5720,10,1,10100213,979,42.69,1.78,12,0.10,227.00,5458.00,24050,20220816,-59.71,8320,20230103,16.47,12970,-25.29,20230420,8320,16.47,20230103,24050,-59.71,20220816,8320,16.47,20230103,4.78,N,148930,500,50 억,,135728,N,N,0,N,00,N
20230628,090759,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9590,50,2,0.52,11354090,1188,1.75,9550,9610,9550,12400,6680,9540,9557.31,1.34,0,-174,9920,9730,9590,9400,9260,9825,9495,51,2860,500,5720,10,1,10100213,969,42.25,1.76,12,0.01,227.00,5458.00,24050,20220816,-60.12,8320,20230103,15.26,12970,-26.06,20230420,8320,15.26,20230103,24050,-60.12,20220816,8320,15.26,20230103,4.78,N,148930,500,50 억,,135728,N,N,0,N,00,N
20230627,160757,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9540,-90,5,-0.93,643165870,67433,102.15,9530,9780,9450,12510,6750,9630,9537.85,1.40,0,-5335,9983,9806,9653,9476,9323,9730,9400,51,2880,500,5770,10,1,10100213,964,42.03,1.75,12,0.67,227.00,5458.00,24050,20220816,-60.33,8320,20230103,14.66,12970,-26.45,20230420,8320,14.66,20230103,24050,-60.33,20220816,8320,14.66,20230103,4.82,N,148930,500,50 억,,141454,N,N,0,N,00,N
20230627,150803,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9540,-90,5,-0.93,633294340,66398,100.58,9530,9780,9450,12510,6750,9630,9537.85,1.40,0,-5187,9983,9806,9653,9476,9323,9730,9400,51,2880,500,5770,10,1,10100213,964,42.03,1.75,12,0.66,227.00,5458.00,24050,20220816,-60.33,8320,20230103,14.66,12970,-26.45,20230420,8320,14.66,20230103,24050,-60.33,20220816,8320,14.66,20230103,4.82,N,148930,500,50 억,,141454,N,N,0,N,00,N
20230627,140812,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9580,-50,5,-0.52,596936290,62573,94.79,9530,9780,9450,12510,6750,9630,9539.84,1.40,0,-5441,9983,9806,9653,9476,9323,9730,9400,51,2880,500,5770,10,1,10100213,968,42.20,1.76,12,0.62,227.00,5458.00,24050,20220816,-60.17,8320,20230103,15.14,12970,-26.14,20230420,8320,15.14,20230103,24050,-60.17,20220816,8320,15.14,20230103,4.82,N,148930,500,50 억,,141454,N,N,0,N,00,N
20230627,130809,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9580,-50,5,-0.52,560025390,58711,88.94,9530,9780,9450,12510,6750,9630,9538.68,1.40,0,-5788,9983,9806,9653,9476,9323,9730,9400,51,2880,500,5770,10,1,10100213,968,42.20,1.76,12,0.58,227.00,5458.00,24050,20220816,-60.17,8320,20230103,15.14,12970,-26.14,20230420,8320,15.14,20230103,24050,-60.17,20220816,8320,15.14,20230103,4.82,N,148930,500,50 억,,141454,N,N,0,N,00,N
20230627,120811,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9520,-110,5,-1.14,454821130,47648,72.18,9530,9780,9450,12510,6750,9630,9545.44,1.40,0,-2502,9983,9806,9653,9476,9323,9730,9400,51,2880,500,5770,10,1,10100213,962,41.94,1.74,12,0.47,227.00,5458.00,24050,20220816,-60.42,8320,20230103,14.42,12970,-26.60,20230420,8320,14.42,20230103,24050,-60.42,20220816,8320,14.42,20230103,4.82,N,148930,500,50 억,,141454,N,N,0,N,00,N
20230627,110818,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9550,-80,5,-0.83,430398580,45091,68.31,9530,9780,9450,12510,6750,9630,9545.11,1.40,0,-1796,9983,9806,9653,9476,9323,9730,9400,51,2880,500,5770,10,1,10100213,965,42.07,1.75,12,0.45,227.00,5458.00,24050,20220816,-60.29,8320,20230103,14.78,12970,-26.37,20230420,8320,14.78,20230103,24050,-60.29,20220816,8320,14.78,20230103,4.82,N,148930,500,50 억,,141454,N,N,0,N,00,N
20230627,100753,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9570,-60,5,-0.62,113344490,11847,17.95,9530,9780,9530,12510,6750,9630,9567.36,1.40,0,-787,9983,9806,9653,9476,9323,9730,9400,51,2880,500,5770,10,1,10100213,967,42.16,1.75,12,0.12,227.00,5458.00,24050,20220816,-60.21,8320,20230103,15.02,12970,-26.21,20230420,8320,15.02,20230103,24050,-60.21,20220816,8320,15.02,20230103,4.82,N,148930,500,50 억,,141454,N,N,0,N,00,N
20230627,090758,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9620,-10,5,-0.10,16354580,1701,2.58,9530,9780,9530,12510,6750,9630,9614.69,1.40,0,-319,9983,9806,9653,9476,9323,9730,9400,51,2880,500,5770,10,1,10100213,972,42.38,1.76,12,0.02,227.00,5458.00,24050,20220816,-60.00,8320,20230103,15.62,12970,-25.83,20230420,8320,15.62,20230103,24050,-60.00,20220816,8320,15.62,20230103,4.82,N,148930,500,50 억,,141454,N,N,0,N,00,N
20230626,160757,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9630,-200,5,-2.03,634313880,65909,73.35,9830,9830,9500,12770,6890,9830,9624.09,1.37,0,-224,10236,10032,9896,9692,9556,9965,9625,51,2940,500,5890,10,1,10100213,973,42.42,1.76,12,0.65,227.00,5458.00,24050,20220816,-59.96,8320,20230103,15.75,12970,-25.75,20230420,8320,15.75,20230103,24050,-59.96,20220816,8320,15.75,20230103,4.73,N,148930,500,50 억,,138844,N,N,0,N,00,N
20230626,150803,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9640,-190,5,-1.93,603974720,62759,69.84,9830,9830,9500,12770,6890,9830,9623.71,1.37,0,-224,10236,10032,9896,9692,9556,9965,9625,51,2940,500,5890,10,1,10100213,974,42.47,1.77,12,0.62,227.00,5458.00,24050,20220816,-59.92,8320,20230103,15.87,12970,-25.67,20230420,8320,15.87,20230103,24050,-59.92,20220816,8320,15.87,20230103,4.73,N,148930,500,50 억,,138844,N,N,0,N,00,N
20230626,140801,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9660,-170,5,-1.73,562265290,58436,65.03,9830,9830,9500,12770,6890,9830,9621.90,1.37,0,297,10236,10032,9896,9692,9556,9965,9625,51,2940,500,5890,10,1,10100213,976,42.56,1.77,12,0.58,227.00,5458.00,24050,20220816,-59.83,8320,20230103,16.11,12970,-25.52,20230420,8320,16.11,20230103,24050,-59.83,20220816,8320,16.11,20230103,4.73,N,148930,500,50 억,,138844,N,N,0,N,00,N
20230626,130757,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9680,-150,5,-1.53,534242580,55541,61.81,9830,9830,9500,12770,6890,9830,9618.89,1.37,0,755,10236,10032,9896,9692,9556,9965,9625,51,2940,500,5890,10,1,10100213,978,42.64,1.77,12,0.55,227.00,5458.00,24050,20220816,-59.75,8320,20230103,16.35,12970,-25.37,20230420,8320,16.35,20230103,24050,-59.75,20220816,8320,16.35,20230103,4.73,N,148930,500,50 억,,138844,N,N,0,N,00,N
20230626,120756,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9670,-160,5,-1.63,433360910,45043,50.13,9830,9830,9500,12770,6890,9830,9621.05,1.37,0,995,10236,10032,9896,9692,9556,9965,9625,51,2940,500,5890,10,1,10100213,977,42.60,1.77,12,0.45,227.00,5458.00,24050,20220816,-59.79,8320,20230103,16.23,12970,-25.44,20230420,8320,16.23,20230103,24050,-59.79,20220816,8320,16.23,20230103,4.73,N,148930,500,50 억,,138844,N,N,0,N,00,N
20230626,110756,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9670,-160,5,-1.63,414122650,43058,47.92,9830,9830,9500,12770,6890,9830,9617.79,1.37,0,938,10236,10032,9896,9692,9556,9965,9625,51,2940,500,5890,10,1,10100213,977,42.60,1.77,12,0.43,227.00,5458.00,24050,20220816,-59.79,8320,20230103,16.23,12970,-25.44,20230420,8320,16.23,20230103,24050,-59.79,20220816,8320,16.23,20230103,4.73,N,148930,500,50 억,,138844,N,N,0,N,00,N
20230626,100756,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9700,-130,5,-1.32,282878360,29455,32.78,9830,9830,9500,12770,6890,9830,9603.75,1.37,0,-2007,10236,10032,9896,9692,9556,9965,9625,51,2940,500,5890,10,1,10100213,980,42.73,1.78,12,0.29,227.00,5458.00,24050,20220816,-59.67,8320,20230103,16.59,12970,-25.21,20230420,8320,16.59,20230103,24050,-59.67,20220816,8320,16.59,20230103,4.73,N,148930,500,50 억,,138844,N,N,0,N,00,N
20230626,090759,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9650,-180,5,-1.83,32753150,3374,3.75,9830,9830,9650,12770,6890,9830,9707.51,1.37,0,-2077,10236,10032,9896,9692,9556,9965,9625,51,2940,500,5890,10,1,10100213,975,42.51,1.77,12,0.03,227.00,5458.00,24050,20220816,-59.88,8320,20230103,15.99,12970,-25.60,20230420,8320,15.99,20230103,24050,-59.88,20220816,8320,15.99,20230103,4.73,N,148930,500,50 억,,138844,N,N,0,N,00,N
20230623,180348,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9830,-220,5,-2.19,888068210,89858,49.80,10070,10100,9760,13060,7040,10050,9883.10,1.63,0,-26420,10863,10456,10223,9816,9583,10340,9700,51,3010,500,6030,10,1,10100213,993,43.30,1.80,12,0.89,227.00,5458.00,24050,20220816,-59.13,8320,20230103,18.15,12970,-24.21,20230420,8320,18.15,20230103,24050,-59.13,20220816,8320,18.15,20230103,4.78,N,148930,500,50 억,,164805,N,N,0,N,00,N
20230623,140632,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9770,-280,5,-2.79,796774980,80547,44.64,10070,10100,9760,13060,7040,10050,9892.05,1.63,0,-22770,10863,10456,10223,9816,9583,10340,9700,51,3010,500,6030,10,1,10100213,987,43.04,1.79,12,0.80,227.00,5458.00,24050,20220816,-59.38,8320,20230103,17.43,12970,-24.67,20230420,8320,17.43,20230103,24050,-59.38,20220816,8320,17.43,20230103,4.78,N,148930,500,50 억,,164805,N,N,0,N,00,N
20230622,160915,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10050,-130,5,-1.28,1855998720,180278,142.64,10240,10630,9990,13230,7130,10180,10295.32,1.78,0,-14925,10553,10366,10153,9966,9753,10460,10060,51,3050,500,6100,10,1,10100213,1015,44.27,1.84,12,1.78,227.00,5458.00,24050,20220816,-58.21,8320,20230103,20.79,12970,-22.51,20230420,8320,20.79,20230103,24050,-58.21,20220816,8320,20.79,20230103,4.76,N,148930,500,50 억,,179729,N,N,0,N,00,N
20230622,150533,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10030,-150,5,-1.47,1739719950,168674,133.46,10240,10630,10000,13230,7130,10180,10314.14,1.78,0,-16675,10553,10366,10153,9966,9753,10460,10060,51,3050,500,6100,10,1,10100213,1013,44.19,1.84,12,1.67,227.00,5458.00,24050,20220816,-58.30,8320,20230103,20.55,12970,-22.67,20230420,8320,20.55,20230103,24050,-58.30,20220816,8320,20.55,20230103,4.76,N,148930,500,50 억,,179729,N,N,0,N,00,N
20230622,140617,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10020,-160,5,-1.57,1625712830,157310,124.47,10240,10630,10000,13230,7130,10180,10334.50,1.78,0,-14465,10553,10366,10153,9966,9753,10460,10060,51,3050,500,6100,10,1,10100213,1012,44.14,1.84,12,1.56,227.00,5458.00,24050,20220816,-58.34,8320,20230103,20.43,12970,-22.74,20230420,8320,20.43,20230103,24050,-58.34,20220816,8320,20.43,20230103,4.76,N,148930,500,50 억,,179729,N,N,0,N,00,N
20230622,130356,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10130,-50,5,-0.49,1489989980,143789,113.77,10240,10630,10050,13230,7130,10180,10362.40,1.78,0,-12161,10553,10366,10153,9966,9753,10460,10060,51,3050,500,6100,10,1,10100213,1023,44.63,1.86,12,1.42,227.00,5458.00,24050,20220816,-57.88,8320,20230103,21.75,12970,-21.90,20230420,8320,21.75,20230103,24050,-57.88,20220816,8320,21.75,20230103,4.76,N,148930,500,50 억,,179729,N,N,0,N,00,N
20230622,120904,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10150,-30,5,-0.29,1380448630,132924,105.17,10240,10630,10100,13230,7130,10180,10385.32,1.78,0,-7419,10553,10366,10153,9966,9753,10460,10060,51,3050,500,6100,10,1,10100213,1025,44.71,1.86,12,1.32,227.00,5458.00,24050,20220816,-57.80,8320,20230103,22.00,12970,-21.74,20230420,8320,22.00,20230103,24050,-57.80,20220816,8320,22.00,20230103,4.76,N,148930,500,50 억,,179729,N,N,0,N,00,N
20230622,110346,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10160,-20,5,-0.20,1283208790,123316,97.57,10240,10630,10100,13230,7130,10180,10405.95,1.78,0,-3453,10553,10366,10153,9966,9753,10460,10060,51,3050,500,6100,10,1,10100213,1026,44.76,1.86,12,1.22,227.00,5458.00,24050,20220816,-57.75,8320,20230103,22.12,12970,-21.67,20230420,8320,22.12,20230103,24050,-57.75,20220816,8320,22.12,20230103,4.76,N,148930,500,50 억,,179729,N,N,0,N,00,N
20230622,100842,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10190,10,2,0.10,1117046180,106941,84.62,10240,10630,10140,13230,7130,10180,10445.57,1.78,0,3586,10553,10366,10153,9966,9753,10460,10060,51,3050,500,6100,10,1,10100213,1029,44.89,1.87,12,1.06,227.00,5458.00,24050,20220816,-57.63,8320,20230103,22.48,12970,-21.43,20230420,8320,22.48,20230103,24050,-57.63,20220816,8320,22.48,20230103,4.76,N,148930,500,50 억,,179729,N,N,0,N,00,N
20230622,090131,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10220,40,2,0.39,34650830,3400,2.69,10240,10240,10140,13230,7130,10180,10191.59,1.78,0,-2471,10553,10366,10153,9966,9753,10460,10060,51,3050,500,6100,10,1,10100213,1032,45.02,1.87,12,0.03,227.00,5458.00,24050,20220816,-57.51,8320,20230103,22.84,12970,-21.20,20230420,8320,22.84,20230103,24050,-57.51,20220816,8320,22.84,20230103,4.76,N,148930,500,50 억,,179729,N,N,0,N,00,N
20230621,160916,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10180,260,2,2.62,1282283200,125697,146.35,9990,10340,9940,12890,6950,9920,10201.39,1.66,0,11756,10213,10066,9943,9796,9673,10005,9735,51,2970,500,5950,10,1,10100213,1028,44.85,1.87,12,1.24,227.00,5458.00,24050,20220816,-57.67,8320,20230103,22.36,12970,-21.51,20230420,8320,22.36,20230103,24050,-57.67,20220816,8320,22.36,20230103,4.80,N,148930,500,50 억,,167973,N,N,0,N,00,N
20230621,150609,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10180,260,2,2.62,1234903200,121048,140.93,9990,10340,9940,12890,6950,9920,10201.76,1.66,0,11950,10213,10066,9943,9796,9673,10005,9735,51,2970,500,5950,10,1,10100213,1028,44.85,1.87,12,1.20,227.00,5458.00,24050,20220816,-57.67,8320,20230103,22.36,12970,-21.51,20230420,8320,22.36,20230103,24050,-57.67,20220816,8320,22.36,20230103,4.80,N,148930,500,50 억,,167973,N,N,0,N,00,N
20230621,140119,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10160,240,2,2.42,1127662690,110526,128.68,9990,10340,9940,12890,6950,9920,10202.69,1.66,0,13941,10213,10066,9943,9796,9673,10005,9735,51,2970,500,5950,10,1,10100213,1026,44.76,1.86,12,1.09,227.00,5458.00,24050,20220816,-57.75,8320,20230103,22.12,12970,-21.67,20230420,8320,22.12,20230103,24050,-57.75,20220816,8320,22.12,20230103,4.80,N,148930,500,50 억,,167973,N,N,0,N,00,N
20230621,130620,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10200,280,2,2.82,1076633960,105509,122.84,9990,10340,9940,12890,6950,9920,10204.19,1.66,0,15947,10213,10066,9943,9796,9673,10005,9735,51,2970,500,5950,10,1,10100213,1030,44.93,1.87,12,1.04,227.00,5458.00,24050,20220816,-57.59,8320,20230103,22.60,12970,-21.36,20230420,8320,22.60,20230103,24050,-57.59,20220816,8320,22.60,20230103,4.80,N,148930,500,50 억,,167973,N,N,0,N,00,N
20230621,121023,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10230,310,2,3.12,1051466620,103033,119.96,9990,10340,9940,12890,6950,9920,10205.14,1.66,0,16820,10213,10066,9943,9796,9673,10005,9735,51,2970,500,5950,10,1,10100213,1033,45.07,1.87,12,1.02,227.00,5458.00,24050,20220816,-57.46,8320,20230103,22.96,12970,-21.13,20230420,8320,22.96,20230103,24050,-57.46,20220816,8320,22.96,20230103,4.80,N,148930,500,50 억,,167973,N,N,0,N,00,N
20230621,110118,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10260,340,2,3.43,949370310,93021,108.30,9990,10340,9940,12890,6950,9920,10205.98,1.66,0,16095,10213,10066,9943,9796,9673,10005,9735,51,2970,500,5950,10,1,10100213,1036,45.20,1.88,12,0.92,227.00,5458.00,24050,20220816,-57.34,8320,20230103,23.32,12970,-20.89,20230420,8320,23.32,20230103,24050,-57.34,20220816,8320,23.32,20230103,4.80,N,148930,500,50 억,,167973,N,N,0,N,00,N
20230621,100340,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10270,350,2,3.53,529545770,52089,60.65,9990,10300,9940,12890,6950,9920,10166.17,1.66,0,18622,10213,10066,9943,9796,9673,10005,9735,51,2970,500,5950,10,1,10100213,1037,45.24,1.88,12,0.52,227.00,5458.00,24050,20220816,-57.30,8320,20230103,23.44,12970,-20.82,20230420,8320,23.44,20230103,24050,-57.30,20220816,8320,23.44,20230103,4.80,N,148930,500,50 억,,167973,N,N,0,N,00,N
20230621,090829,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10020,100,2,1.01,31061170,3109,3.62,9990,10030,9940,12890,6950,9920,9990.73,1.66,0,832,10213,10066,9943,9796,9673,10005,9735,51,2970,500,5950,10,1,10100213,1012,44.14,1.84,12,0.03,227.00,5458.00,24050,20220816,-58.34,8320,20230103,20.43,12970,-22.74,20230420,8320,20.43,20230103,24050,-58.34,20220816,8320,20.43,20230103,4.80,N,148930,500,50 억,,167973,N,N,0,N,00,N
20230620,160818,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9920,-150,5,-1.49,849489490,85598,140.87,10000,10090,9820,13090,7050,10070,9924.21,1.83,0,-16936,10290,10180,10070,9960,9850,10125,9905,51,3020,500,6040,10,1,10100213,1002,43.70,1.82,12,0.85,227.00,5458.00,24050,20220816,-58.75,8320,20230103,19.23,12970,-23.52,20230420,8320,19.23,20230103,24050,-58.75,20220816,8320,19.23,20230103,4.75,N,148930,500,50 억,,185224,N,N,0,N,00,N
20230620,150323,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9880,-190,5,-1.89,814246610,82039,135.02,10000,10090,9820,13090,7050,10070,9925.12,1.83,0,-17125,10290,10180,10070,9960,9850,10125,9905,51,3020,500,6040,10,1,10100213,998,43.52,1.81,12,0.81,227.00,5458.00,24050,20220816,-58.92,8320,20230103,18.75,12970,-23.82,20230420,8320,18.75,20230103,24050,-58.92,20220816,8320,18.75,20230103,4.75,N,148930,500,50 억,,185224,N,N,0,N,00,N
20230620,140455,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9840,-230,5,-2.28,722684370,72771,119.76,10000,10090,9820,13090,7050,10070,9930.94,1.83,0,-14544,10290,10180,10070,9960,9850,10125,9905,51,3020,500,6040,10,1,10100213,994,43.35,1.80,12,0.72,227.00,5458.00,24050,20220816,-59.09,8320,20230103,18.27,12970,-24.13,20230420,8320,18.27,20230103,24050,-59.09,20220816,8320,18.27,20230103,4.75,N,148930,500,50 억,,185224,N,N,0,N,00,N
20230620,130521,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9900,-170,5,-1.69,640597260,64442,106.06,10000,10090,9840,13090,7050,10070,9940.68,1.83,0,-12539,10290,10180,10070,9960,9850,10125,9905,51,3020,500,6040,10,1,10100213,1000,43.61,1.81,12,0.64,227.00,5458.00,24050,20220816,-58.84,8320,20230103,18.99,12970,-23.67,20230420,8320,18.99,20230103,24050,-58.84,20220816,8320,18.99,20230103,4.75,N,148930,500,50 억,,185224,N,N,0,N,00,N
20230620,120324,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9860,-210,5,-2.09,556147880,55878,91.96,10000,10090,9850,13090,7050,10070,9952.90,1.83,0,-8428,10290,10180,10070,9960,9850,10125,9905,51,3020,500,6040,10,1,10100213,996,43.44,1.81,12,0.55,227.00,5458.00,24050,20220816,-59.00,8320,20230103,18.51,12970,-23.98,20230420,8320,18.51,20230103,24050,-59.00,20220816,8320,18.51,20230103,4.75,N,148930,500,50 억,,185224,N,N,0,N,00,N
20230620,110929,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9950,-120,5,-1.19,341059040,34157,56.21,10000,10090,9940,13090,7050,10070,9985.04,1.83,0,-3605,10290,10180,10070,9960,9850,10125,9905,51,3020,500,6040,10,1,10100213,1005,43.83,1.82,12,0.34,227.00,5458.00,24050,20220816,-58.63,8320,20230103,19.59,12970,-23.28,20230420,8320,19.59,20230103,24050,-58.63,20220816,8320,19.59,20230103,4.75,N,148930,500,50 억,,185224,N,N,0,N,00,N
20230620,100503,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10050,-20,5,-0.20,139044760,13882,22.85,10000,10090,9990,13090,7050,10070,10016.19,1.83,0,1348,10290,10180,10070,9960,9850,10125,9905,51,3020,500,6040,10,1,10100213,1015,44.27,1.84,12,0.14,227.00,5458.00,24050,20220816,-58.21,8320,20230103,20.79,12970,-22.51,20230420,8320,20.79,20230103,24050,-58.21,20220816,8320,20.79,20230103,4.75,N,148930,500,50 억,,185224,N,N,0,N,00,N
20230620,090820,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10070,0,3,0.00,20872300,2085,3.43,10000,10090,9990,13090,7050,10070,10010.70,1.83,0,557,10290,10180,10070,9960,9850,10125,9905,51,3020,500,6040,10,1,10100213,1017,44.36,1.84,12,0.02,227.00,5458.00,24050,20220816,-58.13,8320,20230103,21.03,12970,-22.36,20230420,8320,21.03,20230103,24050,-58.13,20220816,8320,21.03,20230103,4.75,N,148930,500,50 억,,185224,N,N,0,N,00,N
20230619,160337,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10070,-60,5,-0.59,609318850,60728,91.28,10090,10180,9960,13160,7100,10130,10033.57,1.72,0,11828,10503,10316,10223,10036,9943,10270,9990,51,3030,500,6070,10,1,10100213,1017,44.36,1.84,12,0.60,227.00,5458.00,24050,20220816,-58.13,8320,20230103,21.03,12970,-22.36,20230420,8320,21.03,20230103,24050,-58.13,20220816,8320,21.03,20230103,4.69,N,148930,500,50 억,,173396,N,N,0,N,00,N
20230619,150849,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10070,-60,5,-0.59,557300290,55553,83.50,10090,10180,9960,13160,7100,10130,10031.87,1.72,0,11300,10503,10316,10223,10036,9943,10270,9990,51,3030,500,6070,10,1,10100213,1017,44.36,1.84,12,0.55,227.00,5458.00,24050,20220816,-58.13,8320,20230103,21.03,12970,-22.36,20230420,8320,21.03,20230103,24050,-58.13,20220816,8320,21.03,20230103,4.69,N,148930,500,50 억,,173396,N,N,0,N,00,N
20230619,140754,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10010,-120,5,-1.18,474362600,47289,71.08,10090,10180,9960,13160,7100,10130,10031.14,1.72,0,11476,10503,10316,10223,10036,9943,10270,9990,51,3030,500,6070,10,1,10100213,1011,44.10,1.83,12,0.47,227.00,5458.00,24050,20220816,-58.38,8320,20230103,20.31,12970,-22.82,20230420,8320,20.31,20230103,24050,-58.38,20220816,8320,20.31,20230103,4.69,N,148930,500,50 억,,173396,N,N,0,N,00,N
20230619,130331,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10040,-90,5,-0.89,438701630,43733,65.73,10090,10180,9960,13160,7100,10130,10031.36,1.72,0,12865,10503,10316,10223,10036,9943,10270,9990,51,3030,500,6070,10,1,10100213,1014,44.23,1.84,12,0.43,227.00,5458.00,24050,20220816,-58.25,8320,20230103,20.67,12970,-22.59,20230420,8320,20.67,20230103,24050,-58.25,20220816,8320,20.67,20230103,4.69,N,148930,500,50 억,,173396,N,N,0,N,00,N
20230619,120823,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10060,-70,5,-0.69,427534570,42623,64.06,10090,10180,9960,13160,7100,10130,10030.61,1.72,0,12619,10503,10316,10223,10036,9943,10270,9990,51,3030,500,6070,10,1,10100213,1016,44.32,1.84,12,0.42,227.00,5458.00,24050,20220816,-58.17,8320,20230103,20.91,12970,-22.44,20230420,8320,20.91,20230103,24050,-58.17,20220816,8320,20.91,20230103,4.69,N,148930,500,50 억,,173396,N,N,0,N,00,N
20230619,110515,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10090,-40,5,-0.39,366913770,36601,55.01,10090,10180,9960,13160,7100,10130,10024.69,1.72,0,10831,10503,10316,10223,10036,9943,10270,9990,51,3030,500,6070,10,1,10100213,1019,44.45,1.85,12,0.36,227.00,5458.00,24050,20220816,-58.05,8320,20230103,21.27,12970,-22.21,20230420,8320,21.27,20230103,24050,-58.05,20220816,8320,21.27,20230103,4.69,N,148930,500,50 억,,173396,N,N,0,N,00,N
20230619,100450,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10100,-30,5,-0.30,336811440,33609,50.51,10090,10180,9960,13160,7100,10130,10021.47,1.72,0,9476,10503,10316,10223,10036,9943,10270,9990,51,3030,500,6070,10,1,10100213,1020,44.49,1.85,12,0.33,227.00,5458.00,24050,20220816,-58.00,8320,20230103,21.39,12970,-22.13,20230420,8320,21.39,20230103,24050,-58.00,20220816,8320,21.39,20230103,4.69,N,148930,500,50 억,,173396,N,N,0,N,00,N
20230619,090248,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10090,-40,5,-0.39,6856020,679,1.02,10090,10180,10090,13160,7100,10130,10097.23,1.72,0,-7,10503,10316,10223,10036,9943,10270,9990,51,3030,500,6070,10,1,10100213,1019,44.45,1.85,12,0.01,227.00,5458.00,24050,20220816,-58.05,8320,20230103,21.27,12970,-22.21,20230420,8320,21.27,20230103,24050,-58.05,20220816,8320,21.27,20230103,4.69,N,148930,500,50 억,,173396,N,N,0,N,00,N
20230616,160756,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10130,-170,5,-1.65,668483630,65356,39.71,10300,10410,10130,13390,7210,10300,10229.85,1.82,0,-11708,10633,10466,10253,10086,9873,10550,10170,51,3090,500,6180,10,1,10100213,1023,44.63,1.86,12,0.65,227.00,5458.00,24050,20220816,-57.88,8320,20230103,21.75,12970,-21.90,20230420,8320,21.75,20230103,24050,-57.88,20220816,8320,21.75,20230103,4.65,N,148930,500,50 억,,184223,N,N,0,N,00,N
20230616,150702,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10140,-160,5,-1.55,605370310,59128,35.92,10300,10410,10140,13390,7210,10300,10238.30,1.82,0,-11381,10633,10466,10253,10086,9873,10550,10170,51,3090,500,6180,10,1,10100213,1024,44.67,1.86,12,0.59,227.00,5458.00,24050,20220816,-57.84,8320,20230103,21.88,12970,-21.82,20230420,8320,21.88,20230103,24050,-57.84,20220816,8320,21.88,20230103,4.65,N,148930,500,50 억,,184223,N,N,0,N,00,N
20230616,140509,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10200,-100,5,-0.97,526227730,51336,31.19,10300,10410,10150,13390,7210,10300,10250.66,1.82,0,-9266,10633,10466,10253,10086,9873,10550,10170,51,3090,500,6180,10,1,10100213,1030,44.93,1.87,12,0.51,227.00,5458.00,24050,20220816,-57.59,8320,20230103,22.60,12970,-21.36,20230420,8320,22.60,20230103,24050,-57.59,20220816,8320,22.60,20230103,4.65,N,148930,500,50 억,,184223,N,N,0,N,00,N
20230616,131028,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10230,-70,5,-0.68,402344660,39189,23.81,10300,10410,10180,13390,7210,10300,10266.78,1.82,0,-3642,10633,10466,10253,10086,9873,10550,10170,51,3090,500,6180,10,1,10100213,1033,45.07,1.87,12,0.39,227.00,5458.00,24050,20220816,-57.46,8320,20230103,22.96,12970,-21.13,20230420,8320,22.96,20230103,24050,-57.46,20220816,8320,22.96,20230103,4.65,N,148930,500,50 억,,184223,N,N,0,N,00,N
20230616,120429,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10260,-40,5,-0.39,319744030,31099,18.89,10300,10410,10200,13390,7210,10300,10281.49,1.82,0,-3550,10633,10466,10253,10086,9873,10550,10170,51,3090,500,6180,10,1,10100213,1036,45.20,1.88,12,0.31,227.00,5458.00,24050,20220816,-57.34,8320,20230103,23.32,12970,-20.89,20230420,8320,23.32,20230103,24050,-57.34,20220816,8320,23.32,20230103,4.65,N,148930,500,50 억,,184223,N,N,0,N,00,N
20230616,110842,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10240,-60,5,-0.58,281579390,27370,16.63,10300,10410,10200,13390,7210,10300,10287.88,1.82,0,-2386,10633,10466,10253,10086,9873,10550,10170,51,3090,500,6180,10,1,10100213,1034,45.11,1.88,12,0.27,227.00,5458.00,24050,20220816,-57.42,8320,20230103,23.08,12970,-21.05,20230420,8320,23.08,20230103,24050,-57.42,20220816,8320,23.08,20230103,4.65,N,148930,500,50 억,,184223,N,N,0,N,00,N
20230616,100742,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10310,10,2,0.10,196949200,19119,11.62,10300,10410,10200,13390,7210,10300,10301.23,1.82,0,1831,10633,10466,10253,10086,9873,10550,10170,51,3090,500,6180,10,1,10100213,1041,45.42,1.89,12,0.19,227.00,5458.00,24050,20220816,-57.13,8320,20230103,23.92,12970,-20.51,20230420,8320,23.92,20230103,24050,-57.13,20220816,8320,23.92,20230103,4.65,N,148930,500,50 억,,184223,N,N,0,N,00,N
20230616,091020,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10390,90,2,0.87,46348300,4463,2.71,10300,10410,10300,13390,7210,10300,10385.01,1.82,0,983,10633,10466,10253,10086,9873,10550,10170,51,3090,500,6180,10,1,10100213,1049,45.77,1.90,12,0.04,227.00,5458.00,24050,20220816,-56.80,8320,20230103,24.88,12970,-19.89,20230420,8320,24.88,20230103,24050,-56.80,20220816,8320,24.88,20230103,4.65,N,148930,500,50 억,,184223,N,N,0,N,00,N
20230615,150609,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10270,250,2,2.50,1645824740,160403,96.32,10090,10420,10040,13020,7020,10020,10260.56,1.43,0,37807,11106,10562,10256,9712,9406,10410,9560,51,3000,500,6010,10,1,10100213,1037,45.24,1.88,12,1.59,227.00,5458.00,24050,20220816,-57.30,8320,20230103,23.44,12970,-20.82,20230420,8320,23.44,20230103,24050,-57.30,20220816,8320,23.44,20230103,4.76,N,148930,500,50 억,,144143,N,N,0,N,00,N
20230615,140456,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10380,360,2,3.59,1551428520,151261,90.83,10090,10420,10040,13020,7020,10020,10256.63,1.43,0,38754,11106,10562,10256,9712,9406,10410,9560,51,3000,500,6010,10,1,10100213,1048,45.73,1.90,12,1.50,227.00,5458.00,24050,20220816,-56.84,8320,20230103,24.76,12970,-19.97,20230420,8320,24.76,20230103,24050,-56.84,20220816,8320,24.76,20230103,4.76,N,148930,500,50 억,,144143,N,N,0,N,00,N
20230615,130605,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10380,360,2,3.59,1311816660,128112,76.93,10090,10400,10040,13020,7020,10020,10239.61,1.43,0,37424,11106,10562,10256,9712,9406,10410,9560,51,3000,500,6010,10,1,10100213,1048,45.73,1.90,12,1.27,227.00,5458.00,24050,20220816,-56.84,8320,20230103,24.76,12970,-19.97,20230420,8320,24.76,20230103,24050,-56.84,20220816,8320,24.76,20230103,4.76,N,148930,500,50 억,,144143,N,N,0,N,00,N
20230615,120104,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10200,180,2,1.80,919323240,89917,54.00,10090,10400,10040,13020,7020,10020,10224.13,1.43,0,29201,11106,10562,10256,9712,9406,10410,9560,51,3000,500,6010,10,1,10100213,1030,44.93,1.87,12,0.89,227.00,5458.00,24050,20220816,-57.59,8320,20230103,22.60,12970,-21.36,20230420,8320,22.60,20230103,24050,-57.59,20220816,8320,22.60,20230103,4.76,N,148930,500,50 억,,144143,N,N,0,N,00,N
20230615,111023,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10050,30,2,0.30,831972790,81277,48.81,10090,10400,10040,13020,7020,10020,10236.26,1.43,0,23937,11106,10562,10256,9712,9406,10410,9560,51,3000,500,6010,10,1,10100213,1015,44.27,1.84,12,0.80,227.00,5458.00,24050,20220816,-58.21,8320,20230103,20.79,12970,-22.51,20230420,8320,20.79,20230103,24050,-58.21,20220816,8320,20.79,20230103,4.76,N,148930,500,50 억,,144143,N,N,0,N,00,N
20230611,184726,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10120,-20,5,-0.20,688667570,67960,78.72,10190,10200,10050,13180,7100,10140,10133.45,1.47,-1112,-1018,10340,10240,10070,9970,9800,10290,10020,50,3040,500,6080,10,1,10095213,1022,44.58,1.85,12,0.67,227.00,5458.00,24050,20220816,-57.92,8320,20230103,21.63,12970,-21.97,20230420,8320,21.63,20230103,24050,-57.92,20220816,8320,21.63,20230103,4.86,N,148930,500,50 억,,148079,N,N,0,N,00,N
20230611,184014,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10120,-20,5,-0.20,688667570,67960,78.72,10190,10200,10050,13180,7100,10140,10133.45,1.47,-1112,-1018,10340,10240,10070,9970,9800,10290,10020,50,3040,500,6080,10,1,10095213,1022,44.58,1.85,12,0.67,227.00,5458.00,24050,20220816,-57.92,8320,20230103,21.63,12970,-21.97,20230420,8320,21.63,20230103,24050,-57.92,20220816,8320,21.63,20230103,4.86,N,148930,500,50 억,,148079,N,N,0,N,00,N