162 lines
66 KiB
CSV
162 lines
66 KiB
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
|
||
|
|
20231229,160801,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3985,-5,5,-0.13,144757180,36501,218.44,3930,4005,3930,5180,2795,3990,3965.80,0.00,0,3246,4166,4077,4021,3932,3876,4050,3905,229,1190,500,2790,5,1,45868383,1828,-1.76,1.72,12,0.08,-2262.00,2321.00,7550,20230522,-47.22,3295,20231031,20.94,7550,-47.22,20230522,3295,20.94,20231031,7550,-47.22,20230522,3295,20.94,20231031,0.26,N,092190,500,229 억,,0,N,N,1,N,00,N
|
||
|
|
20231229,150757,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3985,-5,5,-0.13,144757180,36501,218.44,3930,4005,3930,5180,2795,3990,3965.80,0.00,0,3246,4166,4077,4021,3932,3876,4050,3905,229,1190,500,2790,5,1,45868383,1828,-1.76,1.72,12,0.08,-2262.00,2321.00,7550,20230522,-47.22,3295,20231031,20.94,7550,-47.22,20230522,3295,20.94,20231031,7550,-47.22,20230522,3295,20.94,20231031,0.26,N,092190,500,229 억,,0,N,N,1,N,00,N
|
||
|
|
20231229,140756,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3985,-5,5,-0.13,144757180,36501,218.44,3930,4005,3930,5180,2795,3990,3965.80,0.00,0,3246,4166,4077,4021,3932,3876,4050,3905,229,1190,500,2790,5,1,45868383,1828,-1.76,1.72,12,0.08,-2262.00,2321.00,7550,20230522,-47.22,3295,20231031,20.94,7550,-47.22,20230522,3295,20.94,20231031,7550,-47.22,20230522,3295,20.94,20231031,0.26,N,092190,500,229 억,,0,N,N,1,N,00,N
|
||
|
|
20231229,130757,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3985,-5,5,-0.13,144757180,36501,218.44,3930,4005,3930,5180,2795,3990,3965.80,0.00,0,3246,4166,4077,4021,3932,3876,4050,3905,229,1190,500,2790,5,1,45868383,1828,-1.76,1.72,12,0.08,-2262.00,2321.00,7550,20230522,-47.22,3295,20231031,20.94,7550,-47.22,20230522,3295,20.94,20231031,7550,-47.22,20230522,3295,20.94,20231031,0.26,N,092190,500,229 억,,0,N,N,1,N,00,N
|
||
|
|
20231229,120758,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3985,-5,5,-0.13,144757180,36501,218.44,3930,4005,3930,5180,2795,3990,3965.80,0.00,0,3246,4166,4077,4021,3932,3876,4050,3905,229,1190,500,2790,5,1,45868383,1828,-1.76,1.72,12,0.08,-2262.00,2321.00,7550,20230522,-47.22,3295,20231031,20.94,7550,-47.22,20230522,3295,20.94,20231031,7550,-47.22,20230522,3295,20.94,20231031,0.26,N,092190,500,229 억,,0,N,N,1,N,00,N
|
||
|
|
20231229,110724,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3985,-5,5,-0.13,144757180,36501,218.44,3930,4005,3930,5180,2795,3990,3965.80,0.00,0,3246,4166,4077,4021,3932,3876,4050,3905,229,1190,500,2790,5,1,45868383,1828,-1.76,1.72,12,0.08,-2262.00,2321.00,7550,20230522,-47.22,3295,20231031,20.94,7550,-47.22,20230522,3295,20.94,20231031,7550,-47.22,20230522,3295,20.94,20231031,0.26,N,092190,500,229 억,,0,N,N,1,N,00,N
|
||
|
|
20231229,100730,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3985,-5,5,-0.13,144757180,36501,218.44,3930,4005,3930,5180,2795,3990,3965.80,0.00,0,3246,4166,4077,4021,3932,3876,4050,3905,229,1190,500,2790,5,1,45868383,1828,-1.76,1.72,12,0.08,-2262.00,2321.00,7550,20230522,-47.22,3295,20231031,20.94,7550,-47.22,20230522,3295,20.94,20231031,7550,-47.22,20230522,3295,20.94,20231031,0.26,N,092190,500,229 억,,0,N,N,1,N,00,N
|
||
|
|
20231229,090731,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3985,-5,5,-0.13,144757180,36501,218.44,3930,4005,3930,5180,2795,3990,3965.80,0.00,0,3246,4166,4077,4021,3932,3876,4050,3905,229,1190,500,2790,5,1,45868383,1828,-1.76,1.72,12,0.08,-2262.00,2321.00,7550,20230522,-47.22,3295,20231031,20.94,7550,-47.22,20230522,3295,20.94,20231031,7550,-47.22,20230522,3295,20.94,20231031,0.26,N,092190,500,229 억,,0,N,N,1,N,00,N
|
||
|
|
20231228,160723,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3985,-5,5,-0.13,144438495,36421,217.96,3930,4005,3930,5180,2795,3990,3965.80,0.00,0,3246,4166,4077,4021,3932,3876,4050,3905,229,1190,500,2790,5,1,45868383,1828,-1.76,1.72,12,0.08,-2262.00,2321.00,7550,20230522,-47.22,3295,20231031,20.94,7550,-47.22,20230522,3295,20.94,20231031,7550,-47.22,20230522,3295,20.94,20231031,0.26,N,092190,500,229 억,,0,N,N,1,N,00,N
|
||
|
|
20231228,150730,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3990,0,3,0.00,142081195,35830,214.42,3930,4005,3930,5180,2795,3990,3965.43,0.00,0,3214,4166,4077,4021,3932,3876,4050,3905,229,1190,500,2790,5,1,45868383,1830,-1.76,1.72,12,0.08,-2262.00,2321.00,7550,20230522,-47.15,3295,20231031,21.09,7550,-47.15,20230522,3295,21.09,20231031,7550,-47.15,20230522,3295,21.09,20231031,0.26,N,092190,500,229 억,,0,N,N,0,N,00,N
|
||
|
|
20231228,140722,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3980,-10,5,-0.25,130123365,32830,196.47,3930,4005,3930,5180,2795,3990,3963.55,0.00,0,3518,4166,4077,4021,3932,3876,4050,3905,229,1190,500,2790,5,1,45868383,1826,-1.76,1.71,12,0.07,-2262.00,2321.00,7550,20230522,-47.28,3295,20231031,20.79,7550,-47.28,20230522,3295,20.79,20231031,7550,-47.28,20230522,3295,20.79,20231031,0.26,N,092190,500,229 억,,0,N,N,0,N,00,N
|
||
|
|
20231228,130722,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3985,-5,5,-0.13,35577155,8941,53.51,3930,4005,3930,5180,2795,3990,3979.10,0.00,0,689,4166,4077,4021,3932,3876,4050,3905,229,1190,500,2790,5,1,45868383,1828,-1.76,1.72,12,0.02,-2262.00,2321.00,7550,20230522,-47.22,3295,20231031,20.94,7550,-47.22,20230522,3295,20.94,20231031,7550,-47.22,20230522,3295,20.94,20231031,0.26,N,092190,500,229 억,,0,N,N,0,N,00,N
|
||
|
|
20231228,120725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4000,10,2,0.25,31513830,7922,47.41,3930,4005,3930,5180,2795,3990,3978.01,0.00,0,699,4166,4077,4021,3932,3876,4050,3905,229,1190,500,2790,5,1,45868383,1835,-1.77,1.72,12,0.02,-2262.00,2321.00,7550,20230522,-47.02,3295,20231031,21.40,7550,-47.02,20230522,3295,21.40,20231031,7550,-47.02,20230522,3295,21.40,20231031,0.26,N,092190,500,229 억,,0,N,N,0,N,00,N
|
||
|
|
20231228,110726,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3970,-20,5,-0.50,29738260,7477,44.75,3930,4005,3930,5180,2795,3990,3977.30,0.00,0,873,4166,4077,4021,3932,3876,4050,3905,229,1190,500,2790,5,1,45868383,1821,-1.76,1.71,12,0.02,-2262.00,2321.00,7550,20230522,-47.42,3295,20231031,20.49,7550,-47.42,20230522,3295,20.49,20231031,7550,-47.42,20230522,3295,20.49,20231031,0.26,N,092190,500,229 억,,0,N,N,0,N,00,N
|
||
|
|
20231228,100722,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3990,0,3,0.00,13988990,3516,21.04,3930,4005,3930,5180,2795,3990,3978.67,0.00,0,762,4166,4077,4021,3932,3876,4050,3905,229,1190,500,2790,5,1,45868383,1830,-1.76,1.72,12,0.01,-2262.00,2321.00,7550,20230522,-47.15,3295,20231031,21.09,7550,-47.15,20230522,3295,21.09,20231031,7550,-47.15,20230522,3295,21.09,20231031,0.26,N,092190,500,229 억,,0,N,N,0,N,00,N
|
||
|
|
20231228,090723,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3975,-15,5,-0.38,2821620,716,4.28,3930,3980,3930,5180,2795,3990,3940.81,0.00,0,-69,4166,4077,4021,3932,3876,4050,3905,229,1190,500,2790,5,1,45868383,1823,-1.76,1.71,12,0.00,-2262.00,2321.00,7550,20230522,-47.35,3295,20231031,20.64,7550,-47.35,20230522,3295,20.64,20231031,7550,-47.35,20230522,3295,20.64,20231031,0.26,N,092190,500,229 억,,0,N,N,0,N,00,N
|
||
|
|
20231227,160717,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3990,20,2,0.50,66759490,16709,57.29,4110,4110,3965,5160,2780,3970,3995.42,0.00,0,473,4053,4011,3988,3946,3923,4000,3935,191,1190,500,2770,5,1,38223653,1525,-1.76,1.72,12,0.04,-2262.00,2321.00,7550,20230522,-47.15,3295,20231031,21.09,7550,-47.15,20230522,3295,21.09,20231031,7550,-47.15,20230522,3295,21.09,20231031,0.26,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231227,150728,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3995,25,2,0.63,64651655,16181,55.48,4110,4110,3965,5160,2780,3970,3995.53,0.00,0,509,4053,4011,3988,3946,3923,4000,3935,191,1190,500,2770,5,1,38223653,1527,-1.77,1.72,12,0.04,-2262.00,2321.00,7550,20230522,-47.09,3295,20231031,21.24,7550,-47.09,20230522,3295,21.24,20231031,7550,-47.09,20230522,3295,21.24,20231031,0.26,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231227,140725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4000,30,2,0.76,63920555,15998,54.85,4110,4110,3965,5160,2780,3970,3995.53,0.00,0,539,4053,4011,3988,3946,3923,4000,3935,191,1190,500,2770,5,1,38223653,1529,-1.77,1.72,12,0.04,-2262.00,2321.00,7550,20230522,-47.02,3295,20231031,21.40,7550,-47.02,20230522,3295,21.40,20231031,7550,-47.02,20230522,3295,21.40,20231031,0.26,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231227,130719,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3990,20,2,0.50,52945190,13251,45.43,4110,4110,3965,5160,2780,3970,3995.56,0.00,0,535,4053,4011,3988,3946,3923,4000,3935,191,1190,500,2770,5,1,38223653,1525,-1.76,1.72,12,0.03,-2262.00,2321.00,7550,20230522,-47.15,3295,20231031,21.09,7550,-47.15,20230522,3295,21.09,20231031,7550,-47.15,20230522,3295,21.09,20231031,0.26,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231227,120720,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3990,20,2,0.50,41841555,10474,35.91,4110,4110,3965,5160,2780,3970,3994.80,0.00,0,-26,4053,4011,3988,3946,3923,4000,3935,191,1190,500,2770,5,1,38223653,1525,-1.76,1.72,12,0.03,-2262.00,2321.00,7550,20230522,-47.15,3295,20231031,21.09,7550,-47.15,20230522,3295,21.09,20231031,7550,-47.15,20230522,3295,21.09,20231031,0.26,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231227,110725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3980,10,2,0.25,37441820,9371,32.13,4110,4110,3965,5160,2780,3970,3995.50,0.00,0,-26,4053,4011,3988,3946,3923,4000,3935,191,1190,500,2770,5,1,38223653,1521,-1.76,1.71,12,0.02,-2262.00,2321.00,7550,20230522,-47.28,3295,20231031,20.79,7550,-47.28,20230522,3295,20.79,20231031,7550,-47.28,20230522,3295,20.79,20231031,0.26,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231227,100723,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3995,25,2,0.63,27673570,6919,23.72,4110,4110,3965,5160,2780,3970,3999.65,0.00,0,-122,4053,4011,3988,3946,3923,4000,3935,191,1190,500,2770,5,1,38223653,1527,-1.77,1.72,12,0.02,-2262.00,2321.00,7550,20230522,-47.09,3295,20231031,21.24,7550,-47.09,20230522,3295,21.24,20231031,7550,-47.09,20230522,3295,21.24,20231031,0.26,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231227,090725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3965,-5,5,-0.13,12042910,2993,10.26,4110,4110,3965,5160,2780,3970,4023.69,0.00,0,-77,4053,4011,3988,3946,3923,4000,3935,191,1190,500,2770,5,1,38223653,1516,-1.75,1.71,12,0.01,-2262.00,2321.00,7550,20230522,-47.48,3295,20231031,20.33,7550,-47.48,20230522,3295,20.33,20231031,7550,-47.48,20230522,3295,20.33,20231031,0.26,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231226,160725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3970,-50,5,-1.24,116364245,29168,117.73,4010,4030,3965,5220,2815,4020,3989.53,0.00,0,1371,4173,4096,4028,3951,3883,4062,3917,191,1200,500,2810,5,1,38223653,1517,-1.76,1.71,12,0.08,-2262.00,2321.00,7550,20230522,-47.42,3295,20231031,20.49,7550,-47.42,20230522,3295,20.49,20231031,7550,-47.42,20230522,3295,20.49,20231031,0.26,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231226,150723,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3970,-50,5,-1.24,110988865,27814,112.26,4010,4030,3965,5220,2815,4020,3990.40,0.00,0,1353,4173,4096,4028,3951,3883,4062,3917,191,1200,500,2810,5,1,38223653,1517,-1.76,1.71,12,0.07,-2262.00,2321.00,7550,20230522,-47.42,3295,20231031,20.49,7550,-47.42,20230522,3295,20.49,20231031,7550,-47.42,20230522,3295,20.49,20231031,0.26,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231226,140725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4010,-10,5,-0.25,61869000,15487,62.51,4010,4030,3965,5220,2815,4020,3994.90,0.00,0,1323,4173,4096,4028,3951,3883,4062,3917,191,1200,500,2810,5,1,38223653,1533,-1.77,1.73,12,0.04,-2262.00,2321.00,7550,20230522,-46.89,3295,20231031,21.70,7550,-46.89,20230522,3295,21.70,20231031,7550,-46.89,20230522,3295,21.70,20231031,0.26,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231226,130724,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4000,-20,5,-0.50,50055110,12538,50.61,4010,4030,3965,5220,2815,4020,3992.27,0.00,0,606,4173,4096,4028,3951,3883,4062,3917,191,1200,500,2810,5,1,38223653,1529,-1.77,1.72,12,0.03,-2262.00,2321.00,7550,20230522,-47.02,3295,20231031,21.40,7550,-47.02,20230522,3295,21.40,20231031,7550,-47.02,20230522,3295,21.40,20231031,0.26,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231226,120723,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3995,-25,5,-0.62,45965370,11515,46.48,4010,4030,3965,5220,2815,4020,3991.78,0.00,0,184,4173,4096,4028,3951,3883,4062,3917,191,1200,500,2810,5,1,38223653,1527,-1.77,1.72,12,0.03,-2262.00,2321.00,7550,20230522,-47.09,3295,20231031,21.24,7550,-47.09,20230522,3295,21.24,20231031,7550,-47.09,20230522,3295,21.24,20231031,0.26,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231226,110727,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3995,-25,5,-0.62,42282045,10593,42.76,4010,4030,3965,5220,2815,4020,3991.51,0.00,0,-191,4173,4096,4028,3951,3883,4062,3917,191,1200,500,2810,5,1,38223653,1527,-1.77,1.72,12,0.03,-2262.00,2321.00,7550,20230522,-47.09,3295,20231031,21.24,7550,-47.09,20230522,3295,21.24,20231031,7550,-47.09,20230522,3295,21.24,20231031,0.26,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231226,100723,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3995,-25,5,-0.62,20406725,5132,20.71,4010,4030,3965,5220,2815,4020,3976.37,0.00,0,-191,4173,4096,4028,3951,3883,4062,3917,191,1200,500,2810,5,1,38223653,1527,-1.77,1.72,12,0.01,-2262.00,2321.00,7550,20230522,-47.09,3295,20231031,21.24,7550,-47.09,20230522,3295,21.24,20231031,7550,-47.09,20230522,3295,21.24,20231031,0.26,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231226,090725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3985,-35,5,-0.87,5214710,1311,5.29,4010,4030,3965,5220,2815,4020,3977.66,0.00,0,-541,4173,4096,4028,3951,3883,4062,3917,191,1200,500,2810,5,1,38223653,1523,-1.76,1.72,12,0.00,-2262.00,2321.00,7550,20230522,-47.22,3295,20231031,20.94,7550,-47.22,20230522,3295,20.94,20231031,7550,-47.22,20230522,3295,20.94,20231031,0.26,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231222,160714,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4020,15,2,0.37,99319705,24775,111.77,4045,4105,3960,5200,2805,4005,4008.87,0.00,0,61,4168,4086,4023,3941,3878,4055,3910,191,1195,500,2800,5,1,38223653,1537,-1.78,1.73,12,0.06,-2262.00,2321.00,7550,20230522,-46.75,3295,20231031,22.00,7550,-46.75,20230522,3295,22.00,20231031,7550,-46.75,20230522,3295,22.00,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231222,150712,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4000,-5,5,-0.12,98029580,24453,110.31,4045,4105,3960,5200,2805,4005,4008.90,0.00,0,129,4168,4086,4023,3941,3878,4055,3910,191,1195,500,2800,5,1,38223653,1529,-1.77,1.72,12,0.06,-2262.00,2321.00,7550,20230522,-47.02,3295,20231031,21.40,7550,-47.02,20230522,3295,21.40,20231031,7550,-47.02,20230522,3295,21.40,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231222,140708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4025,20,2,0.50,44239160,11039,49.80,4045,4105,3960,5200,2805,4005,4007.53,0.00,0,-101,4168,4086,4023,3941,3878,4055,3910,191,1195,500,2800,5,1,38223653,1539,-1.78,1.73,12,0.03,-2262.00,2321.00,7550,20230522,-46.69,3295,20231031,22.15,7550,-46.69,20230522,3295,22.15,20231031,7550,-46.69,20230522,3295,22.15,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231222,130711,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4025,20,2,0.50,41774680,10425,47.03,4045,4105,3960,5200,2805,4005,4007.16,0.00,0,-106,4168,4086,4023,3941,3878,4055,3910,191,1195,500,2800,5,1,38223653,1539,-1.78,1.73,12,0.03,-2262.00,2321.00,7550,20230522,-46.69,3295,20231031,22.15,7550,-46.69,20230522,3295,22.15,20231031,7550,-46.69,20230522,3295,22.15,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231222,120709,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4010,5,2,0.12,39307180,9812,44.26,4045,4105,3960,5200,2805,4005,4006.03,0.00,0,314,4168,4086,4023,3941,3878,4055,3910,191,1195,500,2800,5,1,38223653,1533,-1.77,1.73,12,0.03,-2262.00,2321.00,7550,20230522,-46.89,3295,20231031,21.70,7550,-46.89,20230522,3295,21.70,20231031,7550,-46.89,20230522,3295,21.70,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231222,110709,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4025,20,2,0.50,36850800,9200,41.50,4045,4105,3960,5200,2805,4005,4005.52,0.00,0,301,4168,4086,4023,3941,3878,4055,3910,191,1195,500,2800,5,1,38223653,1539,-1.78,1.73,12,0.02,-2262.00,2321.00,7550,20230522,-46.69,3295,20231031,22.15,7550,-46.69,20230522,3295,22.15,20231031,7550,-46.69,20230522,3295,22.15,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231222,100707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4000,-5,5,-0.12,26495070,6621,29.87,4045,4105,3960,5200,2805,4005,4001.67,0.00,0,26,4168,4086,4023,3941,3878,4055,3910,191,1195,500,2800,5,1,38223653,1529,-1.77,1.72,12,0.02,-2262.00,2321.00,7550,20230522,-47.02,3295,20231031,21.40,7550,-47.02,20230522,3295,21.40,20231031,7550,-47.02,20230522,3295,21.40,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231222,090709,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4010,5,2,0.12,453535,114,0.51,4045,4045,3960,5200,2805,4005,3978.38,0.00,0,14,4168,4086,4023,3941,3878,4055,3910,191,1195,500,2800,5,1,38223653,1533,-1.77,1.73,12,0.00,-2262.00,2321.00,7550,20230522,-46.89,3295,20231031,21.70,7550,-46.89,20230522,3295,21.70,20231031,7550,-46.89,20230522,3295,21.70,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231221,160705,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4005,-60,5,-1.48,88661120,22167,108.38,4105,4105,3960,5280,2850,4065,3999.69,0.00,0,-7313,4148,4106,4078,4036,4008,4092,4022,191,1215,500,2840,5,1,38223653,1531,-1.77,1.73,12,0.06,-2262.00,2321.00,7550,20230522,-46.95,3295,20231031,21.55,7550,-46.95,20230522,3295,21.55,20231031,7550,-46.95,20230522,3295,21.55,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231221,150707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4010,-55,5,-1.35,77903225,19481,95.25,4105,4105,3960,5280,2850,4065,3998.93,0.00,0,-7164,4148,4106,4078,4036,4008,4092,4022,191,1215,500,2840,5,1,38223653,1533,-1.77,1.73,12,0.05,-2262.00,2321.00,7550,20230522,-46.89,3295,20231031,21.70,7550,-46.89,20230522,3295,21.70,20231031,7550,-46.89,20230522,3295,21.70,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231221,140706,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4010,-55,5,-1.35,65178720,16304,79.71,4105,4105,3960,5280,2850,4065,3997.71,0.00,0,-5174,4148,4106,4078,4036,4008,4092,4022,191,1215,500,2840,5,1,38223653,1533,-1.77,1.73,12,0.04,-2262.00,2321.00,7550,20230522,-46.89,3295,20231031,21.70,7550,-46.89,20230522,3295,21.70,20231031,7550,-46.89,20230522,3295,21.70,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231221,130705,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4000,-65,5,-1.60,63333340,15843,77.46,4105,4105,3960,5280,2850,4065,3997.56,0.00,0,-5146,4148,4106,4078,4036,4008,4092,4022,191,1215,500,2840,5,1,38223653,1529,-1.77,1.72,12,0.04,-2262.00,2321.00,7550,20230522,-47.02,3295,20231031,21.40,7550,-47.02,20230522,3295,21.40,20231031,7550,-47.02,20230522,3295,21.40,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231221,120709,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3995,-70,5,-1.72,58047880,14523,71.01,4105,4105,3960,5280,2850,4065,3996.96,0.00,0,-4727,4148,4106,4078,4036,4008,4092,4022,191,1215,500,2840,5,1,38223653,1527,-1.77,1.72,12,0.04,-2262.00,2321.00,7550,20230522,-47.09,3295,20231031,21.24,7550,-47.09,20230522,3295,21.24,20231031,7550,-47.09,20230522,3295,21.24,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231221,110709,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3985,-80,5,-1.97,44006895,10998,53.77,4105,4105,3960,5280,2850,4065,4001.35,0.00,0,-4257,4148,4106,4078,4036,4008,4092,4022,191,1215,500,2840,5,1,38223653,1523,-1.76,1.72,12,0.03,-2262.00,2321.00,7550,20230522,-47.22,3295,20231031,20.94,7550,-47.22,20230522,3295,20.94,20231031,7550,-47.22,20230522,3295,20.94,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231221,100706,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4045,-20,5,-0.49,4288610,1056,5.16,4105,4105,4045,5280,2850,4065,4061.18,0.00,0,-469,4148,4106,4078,4036,4008,4092,4022,191,1215,500,2840,5,1,38223653,1546,-1.79,1.74,12,0.00,-2262.00,2321.00,7550,20230522,-46.42,3295,20231031,22.76,7550,-46.42,20230522,3295,22.76,20231031,7550,-46.42,20230522,3295,22.76,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231221,090707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4065,0,3,0.00,806180,198,0.97,4105,4105,4065,5280,2850,4065,4071.62,0.00,0,-20,4148,4106,4078,4036,4008,4092,4022,191,1215,500,2840,5,1,38223653,1554,-1.80,1.75,12,0.00,-2262.00,2321.00,7550,20230522,-46.16,3295,20231031,23.37,7550,-46.16,20230522,3295,23.37,20231031,7550,-46.16,20230522,3295,23.37,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231220,160708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4065,-15,5,-0.37,83228000,20453,105.58,4085,4120,4050,5300,2860,4080,4069.23,0.00,0,-2038,4126,4102,4056,4032,3986,4115,4045,191,1220,500,2850,5,1,38223653,1554,-1.80,1.75,12,0.05,-2262.00,2321.00,7550,20230522,-46.16,3295,20231031,23.37,7550,-46.16,20230522,3295,23.37,20231031,7550,-46.16,20230522,3295,23.37,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231220,150745,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4065,-15,5,-0.37,72623095,17844,92.11,4085,4120,4050,5300,2860,4080,4069.89,0.00,0,-1998,4126,4102,4056,4032,3986,4115,4045,191,1220,500,2850,5,1,38223653,1554,-1.80,1.75,12,0.05,-2262.00,2321.00,7550,20230522,-46.16,3295,20231031,23.37,7550,-46.16,20230522,3295,23.37,20231031,7550,-46.16,20230522,3295,23.37,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231220,140753,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4050,-30,5,-0.74,68260720,16769,86.56,4085,4120,4050,5300,2860,4080,4070.65,0.00,0,-1764,4126,4102,4056,4032,3986,4115,4045,191,1220,500,2850,5,1,38223653,1548,-1.79,1.74,12,0.04,-2262.00,2321.00,7550,20230522,-46.36,3295,20231031,22.91,7550,-46.36,20230522,3295,22.91,20231031,7550,-46.36,20230522,3295,22.91,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231220,130747,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4060,-20,5,-0.49,42920270,10527,54.34,4085,4120,4050,5300,2860,4080,4077.16,0.00,0,-505,4126,4102,4056,4032,3986,4115,4045,191,1220,500,2850,5,1,38223653,1552,-1.79,1.75,12,0.03,-2262.00,2321.00,7550,20230522,-46.23,3295,20231031,23.22,7550,-46.23,20230522,3295,23.22,20231031,7550,-46.23,20230522,3295,23.22,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231220,120705,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4065,-15,5,-0.37,29779075,7291,37.64,4085,4120,4050,5300,2860,4080,4084.36,0.00,0,-374,4126,4102,4056,4032,3986,4115,4045,191,1220,500,2850,5,1,38223653,1554,-1.80,1.75,12,0.02,-2262.00,2321.00,7550,20230522,-46.16,3295,20231031,23.37,7550,-46.16,20230522,3295,23.37,20231031,7550,-46.16,20230522,3295,23.37,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231220,110708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4080,0,3,0.00,22833915,5588,28.85,4085,4120,4050,5300,2860,4080,4086.24,0.00,0,-366,4126,4102,4056,4032,3986,4115,4045,191,1220,500,2850,5,1,38223653,1560,-1.80,1.76,12,0.01,-2262.00,2321.00,7550,20230522,-45.96,3295,20231031,23.82,7550,-45.96,20230522,3295,23.82,20231031,7550,-45.96,20230522,3295,23.82,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231220,100706,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4055,-25,5,-0.61,20603520,5039,26.01,4085,4120,4055,5300,2860,4080,4088.81,0.00,0,-328,4126,4102,4056,4032,3986,4115,4045,191,1220,500,2850,5,1,38223653,1550,-1.79,1.75,12,0.01,-2262.00,2321.00,7550,20230522,-46.29,3295,20231031,23.07,7550,-46.29,20230522,3295,23.07,20231031,7550,-46.29,20230522,3295,23.07,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231220,090706,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4105,25,2,0.61,8615015,2100,10.84,4085,4120,4075,5300,2860,4080,4102.39,0.00,0,17,4126,4102,4056,4032,3986,4115,4045,191,1220,500,2850,5,1,38223653,1569,-1.81,1.77,12,0.01,-2262.00,2321.00,7550,20230522,-45.63,3295,20231031,24.58,7550,-45.63,20230522,3295,24.58,20231031,7550,-45.63,20230522,3295,24.58,20231031,0.27,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231219,160705,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4080,60,2,1.49,78049150,19362,53.19,4055,4080,4010,5220,2815,4020,4030.79,0.00,0,-2154,4223,4121,4068,3966,3913,4095,3940,191,1200,500,2810,5,1,38223653,1560,-1.80,1.76,12,0.05,-2262.00,2321.00,7550,20230522,-45.96,3295,20231031,23.82,7550,-45.96,20230522,3295,23.82,20231031,7550,-45.96,20230522,3295,23.82,20231031,0.27,N,092190,500,191 억,,0,N,N,1,N,00,N
|
||
|
|
20231219,150708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4035,15,2,0.37,73608770,18273,50.20,4055,4080,4010,5220,2815,4020,4028.28,0.00,0,-2178,4223,4121,4068,3966,3913,4095,3940,191,1200,500,2810,5,1,38223653,1542,-1.78,1.74,12,0.05,-2262.00,2321.00,7550,20230522,-46.56,3295,20231031,22.46,7550,-46.56,20230522,3295,22.46,20231031,7550,-46.56,20230522,3295,22.46,20231031,0.27,N,092190,500,191 억,,0,N,N,1,N,00,N
|
||
|
|
20231219,140704,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4025,5,2,0.12,55451095,13764,37.81,4055,4080,4010,5220,2815,4020,4028.70,0.00,0,-1080,4223,4121,4068,3966,3913,4095,3940,191,1200,500,2810,5,1,38223653,1539,-1.78,1.73,12,0.04,-2262.00,2321.00,7550,20230522,-46.69,3295,20231031,22.15,7550,-46.69,20230522,3295,22.15,20231031,7550,-46.69,20230522,3295,22.15,20231031,0.27,N,092190,500,191 억,,0,N,N,1,N,00,N
|
||
|
|
20231219,130709,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4050,30,2,0.75,40193125,9985,27.43,4055,4080,4010,5220,2815,4020,4025.35,0.00,0,-851,4223,4121,4068,3966,3913,4095,3940,191,1200,500,2810,5,1,38223653,1548,-1.79,1.74,12,0.03,-2262.00,2321.00,7550,20230522,-46.36,3295,20231031,22.91,7550,-46.36,20230522,3295,22.91,20231031,7550,-46.36,20230522,3295,22.91,20231031,0.27,N,092190,500,191 억,,0,N,N,1,N,00,N
|
||
|
|
20231219,120708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4030,10,2,0.25,33311430,8283,22.75,4055,4080,4010,5220,2815,4020,4021.66,0.00,0,-761,4223,4121,4068,3966,3913,4095,3940,191,1200,500,2810,5,1,38223653,1540,-1.78,1.74,12,0.02,-2262.00,2321.00,7550,20230522,-46.62,3295,20231031,22.31,7550,-46.62,20230522,3295,22.31,20231031,7550,-46.62,20230522,3295,22.31,20231031,0.27,N,092190,500,191 억,,0,N,N,1,N,00,N
|
||
|
|
20231219,110707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4015,-5,5,-0.12,28089315,6985,19.19,4055,4080,4010,5220,2815,4020,4021.38,0.00,0,-66,4223,4121,4068,3966,3913,4095,3940,191,1200,500,2810,5,1,38223653,1535,-1.77,1.73,12,0.02,-2262.00,2321.00,7550,20230522,-46.82,3295,20231031,21.85,7550,-46.82,20230522,3295,21.85,20231031,7550,-46.82,20230522,3295,21.85,20231031,0.27,N,092190,500,191 억,,0,N,N,1,N,00,N
|
||
|
|
20231219,100707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4025,5,2,0.12,17139115,4261,11.70,4055,4080,4010,5220,2815,4020,4022.32,0.00,0,-67,4223,4121,4068,3966,3913,4095,3940,191,1200,500,2810,5,1,38223653,1539,-1.78,1.73,12,0.01,-2262.00,2321.00,7550,20230522,-46.69,3295,20231031,22.15,7550,-46.69,20230522,3295,22.15,20231031,7550,-46.69,20230522,3295,22.15,20231031,0.27,N,092190,500,191 억,,0,N,N,1,N,00,N
|
||
|
|
20231219,090703,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4010,-10,5,-0.25,2168465,540,1.48,4055,4055,4010,5220,2815,4020,4015.68,0.00,0,-7,4223,4121,4068,3966,3913,4095,3940,191,1200,500,2810,5,1,38223653,1533,-1.77,1.73,12,0.00,-2262.00,2321.00,7550,20230522,-46.89,3295,20231031,21.70,7550,-46.89,20230522,3295,21.70,20231031,7550,-46.89,20230522,3295,21.70,20231031,0.27,N,092190,500,191 억,,0,N,N,1,N,00,N
|
||
|
|
20231218,160703,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4020,-80,5,-1.95,147389175,36383,126.92,4170,4170,4015,5330,2870,4100,4051.05,0.00,0,-13813,4306,4202,4106,4002,3906,4155,3955,191,1230,500,2870,5,1,38223653,1537,-1.78,1.73,12,0.10,-2262.00,2321.00,7550,20230522,-46.75,3295,20231031,22.00,7550,-46.75,20230522,3295,22.00,20231031,7550,-46.75,20230522,3295,22.00,20231031,0.29,N,092190,500,191 억,,0,N,N,1,N,00,N
|
||
|
|
20231218,150705,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4015,-85,5,-2.07,135375285,33393,116.49,4170,4170,4015,5330,2870,4100,4054.00,0.00,0,-13163,4306,4202,4106,4002,3906,4155,3955,191,1230,500,2870,5,1,38223653,1535,-1.77,1.73,12,0.09,-2262.00,2321.00,7550,20230522,-46.82,3295,20231031,21.85,7550,-46.82,20230522,3295,21.85,20231031,7550,-46.82,20230522,3295,21.85,20231031,0.29,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231218,140701,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4025,-75,5,-1.83,118028495,29078,101.44,4170,4170,4020,5330,2870,4100,4059.03,0.00,0,-10655,4306,4202,4106,4002,3906,4155,3955,191,1230,500,2870,5,1,38223653,1539,-1.78,1.73,12,0.08,-2262.00,2321.00,7550,20230522,-46.69,3295,20231031,22.15,7550,-46.69,20230522,3295,22.15,20231031,7550,-46.69,20230522,3295,22.15,20231031,0.29,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231218,130702,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4025,-75,5,-1.83,105659105,26004,90.71,4170,4170,4020,5330,2870,4100,4063.19,0.00,0,-10211,4306,4202,4106,4002,3906,4155,3955,191,1230,500,2870,5,1,38223653,1539,-1.78,1.73,12,0.07,-2262.00,2321.00,7550,20230522,-46.69,3295,20231031,22.15,7550,-46.69,20230522,3295,22.15,20231031,7550,-46.69,20230522,3295,22.15,20231031,0.29,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231218,120657,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4025,-75,5,-1.83,93602240,23008,80.26,4170,4170,4020,5330,2870,4100,4068.25,0.00,0,-9182,4306,4202,4106,4002,3906,4155,3955,191,1230,500,2870,5,1,38223653,1539,-1.78,1.73,12,0.06,-2262.00,2321.00,7550,20230522,-46.69,3295,20231031,22.15,7550,-46.69,20230522,3295,22.15,20231031,7550,-46.69,20230522,3295,22.15,20231031,0.29,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231218,110701,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4035,-65,5,-1.59,78804510,19342,67.47,4170,4170,4035,5330,2870,4100,4074.27,0.00,0,-6423,4306,4202,4106,4002,3906,4155,3955,191,1230,500,2870,5,1,38223653,1542,-1.78,1.74,12,0.05,-2262.00,2321.00,7550,20230522,-46.56,3295,20231031,22.46,7550,-46.56,20230522,3295,22.46,20231031,7550,-46.56,20230522,3295,22.46,20231031,0.29,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231218,100659,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4060,-40,5,-0.98,45761345,11169,38.96,4170,4170,4055,5330,2870,4100,4097.17,0.00,0,-1431,4306,4202,4106,4002,3906,4155,3955,191,1230,500,2870,5,1,38223653,1552,-1.79,1.75,12,0.03,-2262.00,2321.00,7550,20230522,-46.23,3295,20231031,23.22,7550,-46.23,20230522,3295,23.22,20231031,7550,-46.23,20230522,3295,23.22,20231031,0.29,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231218,090657,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4065,-35,5,-0.85,38881940,9475,33.05,4170,4170,4055,5330,2870,4100,4103.63,0.00,0,-878,4306,4202,4106,4002,3906,4155,3955,191,1230,500,2870,5,1,38223653,1554,-1.80,1.75,12,0.02,-2262.00,2321.00,7550,20230522,-46.16,3295,20231031,23.37,7550,-46.16,20230522,3295,23.37,20231031,7550,-46.16,20230522,3295,23.37,20231031,0.29,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231215,160658,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4100,55,2,1.36,116427315,28663,67.57,4200,4210,4010,5250,2835,4045,4061.92,0.00,0,-4262,4128,4086,4048,4006,3968,4107,4027,191,1205,500,2830,5,1,38223653,1567,-1.81,1.77,12,0.07,-2262.00,2321.00,7550,20230522,-45.70,3295,20231031,24.43,7550,-45.70,20230522,3295,24.43,20231031,7550,-45.70,20230522,3295,24.43,20231031,0.30,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231215,150702,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4080,35,2,0.87,98797795,24339,57.38,4200,4210,4010,5250,2835,4045,4059.24,0.00,0,-4093,4128,4086,4048,4006,3968,4107,4027,191,1205,500,2830,5,1,38223653,1560,-1.80,1.76,12,0.06,-2262.00,2321.00,7550,20230522,-45.96,3295,20231031,23.82,7550,-45.96,20230522,3295,23.82,20231031,7550,-45.96,20230522,3295,23.82,20231031,0.30,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231215,140701,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4035,-10,5,-0.25,79747790,19645,46.31,4200,4210,4010,5250,2835,4045,4059.44,0.00,0,-3952,4128,4086,4048,4006,3968,4107,4027,191,1205,500,2830,5,1,38223653,1542,-1.78,1.74,12,0.05,-2262.00,2321.00,7550,20230522,-46.56,3295,20231031,22.46,7550,-46.56,20230522,3295,22.46,20231031,7550,-46.56,20230522,3295,22.46,20231031,0.30,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231215,130656,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4055,10,2,0.25,60192235,14806,34.90,4200,4210,4010,5250,2835,4045,4065.39,0.00,0,-2737,4128,4086,4048,4006,3968,4107,4027,191,1205,500,2830,5,1,38223653,1550,-1.79,1.75,12,0.04,-2262.00,2321.00,7550,20230522,-46.29,3295,20231031,23.07,7550,-46.29,20230522,3295,23.07,20231031,7550,-46.29,20230522,3295,23.07,20231031,0.30,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231215,120657,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4060,15,2,0.37,56404880,13870,32.70,4200,4210,4010,5250,2835,4045,4066.68,0.00,0,-2732,4128,4086,4048,4006,3968,4107,4027,191,1205,500,2830,5,1,38223653,1552,-1.79,1.75,12,0.04,-2262.00,2321.00,7550,20230522,-46.23,3295,20231031,23.22,7550,-46.23,20230522,3295,23.22,20231031,7550,-46.23,20230522,3295,23.22,20231031,0.30,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231215,110653,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4065,20,2,0.49,27980910,6877,16.21,4200,4210,4010,5250,2835,4045,4068.77,0.00,0,-685,4128,4086,4048,4006,3968,4107,4027,191,1205,500,2830,5,1,38223653,1554,-1.80,1.75,12,0.02,-2262.00,2321.00,7550,20230522,-46.16,3295,20231031,23.37,7550,-46.16,20230522,3295,23.37,20231031,7550,-46.16,20230522,3295,23.37,20231031,0.30,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231215,100658,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4060,15,2,0.37,22666015,5570,13.13,4200,4210,4010,5250,2835,4045,4069.30,0.00,0,255,4128,4086,4048,4006,3968,4107,4027,191,1205,500,2830,5,1,38223653,1552,-1.79,1.75,12,0.01,-2262.00,2321.00,7550,20230522,-46.23,3295,20231031,23.22,7550,-46.23,20230522,3295,23.22,20231031,7550,-46.23,20230522,3295,23.22,20231031,0.30,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231215,090700,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4020,-25,5,-0.62,9541860,2316,5.46,4200,4210,4010,5250,2835,4045,4119.97,0.00,0,-371,4128,4086,4048,4006,3968,4107,4027,191,1205,500,2830,5,1,38223653,1537,-1.78,1.73,12,0.01,-2262.00,2321.00,7550,20230522,-46.75,3295,20231031,22.00,7550,-46.75,20230522,3295,22.00,20231031,7550,-46.75,20230522,3295,22.00,20231031,0.30,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231214,160655,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4045,-5,5,-0.12,171682290,42418,114.51,4015,4090,4010,5260,2835,4050,4047.39,0.00,0,-10129,4193,4121,4043,3971,3893,4082,3932,191,1210,500,2830,5,1,38223653,1546,-1.79,1.74,12,0.11,-2262.00,2321.00,7550,20230522,-46.42,3295,20231031,22.76,7550,-46.42,20230522,3295,22.76,20231031,7550,-46.42,20230522,3295,22.76,20231031,0.34,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231214,150720,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4015,-35,5,-0.86,163039325,40274,108.72,4015,4090,4010,5260,2835,4050,4048.25,0.00,0,-8788,4193,4121,4043,3971,3893,4082,3932,191,1210,500,2830,5,1,38223653,1535,-1.77,1.73,12,0.11,-2262.00,2321.00,7550,20230522,-46.82,3295,20231031,21.85,7550,-46.82,20230522,3295,21.85,20231031,7550,-46.82,20230522,3295,21.85,20231031,0.34,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231214,140702,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4010,-40,5,-0.99,149095930,36801,99.34,4015,4090,4010,5260,2835,4050,4051.41,0.00,0,-7301,4193,4121,4043,3971,3893,4082,3932,191,1210,500,2830,5,1,38223653,1533,-1.77,1.73,12,0.10,-2262.00,2321.00,7550,20230522,-46.89,3295,20231031,21.70,7550,-46.89,20230522,3295,21.70,20231031,7550,-46.89,20230522,3295,21.70,20231031,0.34,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231214,130716,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4045,-5,5,-0.12,113277960,27915,75.36,4015,4090,4015,5260,2835,4050,4057.96,0.00,0,-3205,4193,4121,4043,3971,3893,4082,3932,191,1210,500,2830,5,1,38223653,1546,-1.79,1.74,12,0.07,-2262.00,2321.00,7550,20230522,-46.42,3295,20231031,22.76,7550,-46.42,20230522,3295,22.76,20231031,7550,-46.42,20230522,3295,22.76,20231031,0.34,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231214,120727,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4060,10,2,0.25,100380540,24731,66.76,4015,4090,4015,5260,2835,4050,4058.90,0.00,0,-2361,4193,4121,4043,3971,3893,4082,3932,191,1210,500,2830,5,1,38223653,1552,-1.79,1.75,12,0.06,-2262.00,2321.00,7550,20230522,-46.23,3295,20231031,23.22,7550,-46.23,20230522,3295,23.22,20231031,7550,-46.23,20230522,3295,23.22,20231031,0.34,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231214,110657,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4065,15,2,0.37,80908615,19936,53.82,4015,4090,4015,5260,2835,4050,4058.42,0.00,0,-1241,4193,4121,4043,3971,3893,4082,3932,191,1210,500,2830,5,1,38223653,1554,-1.80,1.75,12,0.05,-2262.00,2321.00,7550,20230522,-46.16,3295,20231031,23.37,7550,-46.16,20230522,3295,23.37,20231031,7550,-46.16,20230522,3295,23.37,20231031,0.34,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231214,100649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4080,30,2,0.74,51953015,12820,34.61,4015,4080,4015,5260,2835,4050,4052.50,0.00,0,-1172,4193,4121,4043,3971,3893,4082,3932,191,1210,500,2830,5,1,38223653,1560,-1.80,1.76,12,0.03,-2262.00,2321.00,7550,20230522,-45.96,3295,20231031,23.82,7550,-45.96,20230522,3295,23.82,20231031,7550,-45.96,20230522,3295,23.82,20231031,0.34,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231214,090629,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4040,-10,5,-0.25,13436315,3342,9.02,4015,4040,4015,5260,2835,4050,4020.44,0.00,0,1210,4193,4121,4043,3971,3893,4082,3932,191,1210,500,2830,5,1,38223653,1544,-1.79,1.74,12,0.01,-2262.00,2321.00,7550,20230522,-46.49,3295,20231031,22.61,7550,-46.49,20230522,3295,22.61,20231031,7550,-46.49,20230522,3295,22.61,20231031,0.34,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231213,160654,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4050,25,2,0.62,148018535,36989,18.85,4115,4115,3965,5230,2820,4025,4001.69,0.00,0,-3938,4305,4165,3965,3825,3625,4235,3895,191,1205,500,2810,5,1,38223653,1548,-1.79,1.74,12,0.10,-2262.00,2321.00,7550,20230522,-46.36,3295,20231031,22.91,7550,-46.36,20230522,3295,22.91,20231031,7550,-46.36,20230522,3295,22.91,20231031,0.35,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231213,150709,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3995,-30,5,-0.75,130000250,32490,16.55,4115,4115,3965,5230,2820,4025,4001.24,0.00,0,-3996,4305,4165,3965,3825,3625,4235,3895,191,1205,500,2810,5,1,38223653,1527,-1.77,1.72,12,0.08,-2262.00,2321.00,7550,20230522,-47.09,3295,20231031,21.24,7550,-47.09,20230522,3295,21.24,20231031,7550,-47.09,20230522,3295,21.24,20231031,0.35,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231213,140707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4000,-25,5,-0.62,122362790,30577,15.58,4115,4115,3965,5230,2820,4025,4001.79,0.00,0,-3958,4305,4165,3965,3825,3625,4235,3895,191,1205,500,2810,5,1,38223653,1529,-1.77,1.72,12,0.08,-2262.00,2321.00,7550,20230522,-47.02,3295,20231031,21.40,7550,-47.02,20230522,3295,21.40,20231031,7550,-47.02,20230522,3295,21.40,20231031,0.35,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231213,130709,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4015,-10,5,-0.25,116015085,28989,14.77,4115,4115,3965,5230,2820,4025,4002.04,0.00,0,-3411,4305,4165,3965,3825,3625,4235,3895,191,1205,500,2810,5,1,38223653,1535,-1.77,1.73,12,0.08,-2262.00,2321.00,7550,20230522,-46.82,3295,20231031,21.85,7550,-46.82,20230522,3295,21.85,20231031,7550,-46.82,20230522,3295,21.85,20231031,0.35,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231213,120706,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4000,-25,5,-0.62,105644385,26401,13.45,4115,4115,3965,5230,2820,4025,4001.53,0.00,0,-3420,4305,4165,3965,3825,3625,4235,3895,191,1205,500,2810,5,1,38223653,1529,-1.77,1.72,12,0.07,-2262.00,2321.00,7550,20230522,-47.02,3295,20231031,21.40,7550,-47.02,20230522,3295,21.40,20231031,7550,-47.02,20230522,3295,21.40,20231031,0.35,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231213,110708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3990,-35,5,-0.87,96130860,24018,12.24,4115,4115,3965,5230,2820,4025,4002.45,0.00,0,-4975,4305,4165,3965,3825,3625,4235,3895,191,1205,500,2810,5,1,38223653,1525,-1.76,1.72,12,0.06,-2262.00,2321.00,7550,20230522,-47.15,3295,20231031,21.09,7550,-47.15,20230522,3295,21.09,20231031,7550,-47.15,20230522,3295,21.09,20231031,0.35,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231213,100711,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3990,-35,5,-0.87,67364385,16799,8.56,4115,4115,3965,5230,2820,4025,4010.02,0.00,0,-2222,4305,4165,3965,3825,3625,4235,3895,191,1205,500,2810,5,1,38223653,1525,-1.76,1.72,12,0.04,-2262.00,2321.00,7550,20230522,-47.15,3295,20231031,21.09,7550,-47.15,20230522,3295,21.09,20231031,7550,-47.15,20230522,3295,21.09,20231031,0.35,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231213,090702,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4010,-15,5,-0.37,20775955,5162,2.63,4115,4115,3965,5230,2820,4025,4024.79,0.00,0,217,4305,4165,3965,3825,3625,4235,3895,191,1205,500,2810,5,1,38223653,1533,-1.77,1.73,12,0.01,-2262.00,2321.00,7550,20230522,-46.89,3295,20231031,21.70,7550,-46.89,20230522,3295,21.70,20231031,7550,-46.89,20230522,3295,21.70,20231031,0.35,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231212,160639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4025,250,2,6.62,785359485,196215,834.60,3765,4105,3765,4905,2645,3775,4002.54,0.00,0,42064,3848,3811,3778,3741,3708,3795,3725,191,1130,500,2640,5,1,38223653,1539,-1.78,1.73,12,0.51,-2262.00,2321.00,7550,20230522,-46.69,3295,20231031,22.15,7550,-46.69,20230522,3295,22.15,20231031,7550,-46.69,20230522,3295,22.15,20231031,0.36,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231212,150644,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4010,235,2,6.23,757139440,189181,804.68,3765,4105,3765,4905,2645,3775,4002.20,0.00,0,41374,3848,3811,3778,3741,3708,3795,3725,191,1130,500,2640,5,1,38223653,1533,-1.77,1.73,12,0.49,-2262.00,2321.00,7550,20230522,-46.89,3295,20231031,21.70,7550,-46.89,20230522,3295,21.70,20231031,7550,-46.89,20230522,3295,21.70,20231031,0.36,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231212,140611,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4000,225,2,5.96,718121160,179427,763.19,3765,4105,3765,4905,2645,3775,4002.30,0.00,0,40901,3848,3811,3778,3741,3708,3795,3725,191,1130,500,2640,5,1,38223653,1529,-1.77,1.72,12,0.47,-2262.00,2321.00,7550,20230522,-47.02,3295,20231031,21.40,7550,-47.02,20230522,3295,21.40,20231031,7550,-47.02,20230522,3295,21.40,20231031,0.36,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231212,130611,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3950,175,2,4.64,674427275,168432,716.43,3765,4105,3765,4905,2645,3775,4004.15,0.00,0,42633,3848,3811,3778,3741,3708,3795,3725,191,1130,500,2640,5,1,38223653,1510,-1.75,1.70,12,0.44,-2262.00,2321.00,7550,20230522,-47.68,3295,20231031,19.88,7550,-47.68,20230522,3295,19.88,20231031,7550,-47.68,20230522,3295,19.88,20231031,0.36,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231212,120607,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4000,225,2,5.96,595434745,148576,631.97,3765,4105,3765,4905,2645,3775,4007.61,0.00,0,37695,3848,3811,3778,3741,3708,3795,3725,191,1130,500,2640,5,1,38223653,1529,-1.77,1.72,12,0.39,-2262.00,2321.00,7550,20230522,-47.02,3295,20231031,21.40,7550,-47.02,20230522,3295,21.40,20231031,7550,-47.02,20230522,3295,21.40,20231031,0.36,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231212,110617,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4080,305,2,8.08,388785265,97583,415.07,3765,4095,3765,4905,2645,3775,3984.15,0.00,0,21603,3848,3811,3778,3741,3708,3795,3725,191,1130,500,2640,5,1,38223653,1560,-1.80,1.76,12,0.26,-2262.00,2321.00,7550,20230522,-45.96,3295,20231031,23.82,7550,-45.96,20230522,3295,23.82,20231031,7550,-45.96,20230522,3295,23.82,20231031,0.36,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231212,100640,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,4000,225,2,5.96,153571735,39432,167.72,3765,4005,3765,4905,2645,3775,3894.60,0.00,0,7833,3848,3811,3778,3741,3708,3795,3725,191,1130,500,2640,5,1,38223653,1529,-1.77,1.72,12,0.10,-2262.00,2321.00,7550,20230522,-47.02,3295,20231031,21.40,7550,-47.02,20230522,3295,21.40,20231031,7550,-47.02,20230522,3295,21.40,20231031,0.36,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231212,090640,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3780,5,2,0.13,1369750,363,1.54,3765,3780,3765,4905,2645,3775,3773.42,0.00,0,-24,3848,3811,3778,3741,3708,3795,3725,191,1130,500,2640,5,1,38223653,1445,-1.67,1.63,12,0.00,-2262.00,2321.00,7550,20230522,-49.93,3295,20231031,14.72,7550,-49.93,20230522,3295,14.72,20231031,7550,-49.93,20230522,3295,14.72,20231031,0.36,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231211,160641,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3775,-30,5,-0.79,88593950,23510,97.03,3805,3815,3745,4945,2665,3805,3768.34,0.00,0,3685,3915,3860,3795,3740,3675,3827,3707,191,1140,500,2660,5,1,38223653,1443,-1.67,1.63,12,0.06,-2262.00,2321.00,7550,20230522,-50.00,3295,20231031,14.57,7550,-50.00,20230522,3295,14.57,20231031,7550,-50.00,20230522,3295,14.57,20231031,0.36,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231211,150639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3785,-20,5,-0.53,74225110,19699,81.30,3805,3815,3745,4945,2665,3805,3767.96,0.00,0,4120,3915,3860,3795,3740,3675,3827,3707,191,1140,500,2660,5,1,38223653,1447,-1.67,1.63,12,0.05,-2262.00,2321.00,7550,20230522,-49.87,3295,20231031,14.87,7550,-49.87,20230522,3295,14.87,20231031,7550,-49.87,20230522,3295,14.87,20231031,0.36,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231211,140639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3785,-20,5,-0.53,66910100,17763,73.31,3805,3815,3745,4945,2665,3805,3766.82,0.00,0,4079,3915,3860,3795,3740,3675,3827,3707,191,1140,500,2660,5,1,38223653,1447,-1.67,1.63,12,0.05,-2262.00,2321.00,7550,20230522,-49.87,3295,20231031,14.87,7550,-49.87,20230522,3295,14.87,20231031,7550,-49.87,20230522,3295,14.87,20231031,0.36,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231211,130640,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3770,-35,5,-0.92,64362660,17089,70.53,3805,3815,3745,4945,2665,3805,3766.32,0.00,0,4071,3915,3860,3795,3740,3675,3827,3707,191,1140,500,2660,5,1,38223653,1441,-1.67,1.62,12,0.04,-2262.00,2321.00,7550,20230522,-50.07,3295,20231031,14.42,7550,-50.07,20230522,3295,14.42,20231031,7550,-50.07,20230522,3295,14.42,20231031,0.36,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231211,120639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3765,-40,5,-1.05,57371385,15234,62.87,3805,3815,3745,4945,2665,3805,3766.01,0.00,0,3766,3915,3860,3795,3740,3675,3827,3707,191,1140,500,2660,5,1,38223653,1439,-1.66,1.62,12,0.04,-2262.00,2321.00,7550,20230522,-50.13,3295,20231031,14.26,7550,-50.13,20230522,3295,14.26,20231031,7550,-50.13,20230522,3295,14.26,20231031,0.36,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231211,110637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3760,-45,5,-1.18,45496730,12082,49.86,3805,3815,3745,4945,2665,3805,3765.66,0.00,0,2730,3915,3860,3795,3740,3675,3827,3707,191,1140,500,2660,5,1,38223653,1437,-1.66,1.62,12,0.03,-2262.00,2321.00,7550,20230522,-50.20,3295,20231031,14.11,7550,-50.20,20230522,3295,14.11,20231031,7550,-50.20,20230522,3295,14.11,20231031,0.36,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231211,100635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3745,-60,5,-1.58,36737215,9748,40.23,3805,3815,3745,4945,2665,3805,3768.69,0.00,0,2382,3915,3860,3795,3740,3675,3827,3707,191,1140,500,2660,5,1,38223653,1431,-1.66,1.61,12,0.03,-2262.00,2321.00,7550,20230522,-50.40,3295,20231031,13.66,7550,-50.40,20230522,3295,13.66,20231031,7550,-50.40,20230522,3295,13.66,20231031,0.36,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231211,090635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3770,-35,5,-0.92,1409415,373,1.54,3805,3815,3770,4945,2665,3805,3778.59,0.00,0,17,3915,3860,3795,3740,3675,3827,3707,191,1140,500,2660,5,1,38223653,1441,-1.67,1.62,12,0.00,-2262.00,2321.00,7550,20230522,-50.07,3295,20231031,14.42,7550,-50.07,20230522,3295,14.42,20231031,7550,-50.07,20230522,3295,14.42,20231031,0.36,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231208,160629,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3805,10,2,0.26,90712300,23978,127.42,3850,3850,3730,4930,2660,3795,3783.07,0.00,0,-767,3875,3835,3775,3735,3675,3855,3755,191,1135,500,2650,5,1,38223653,1454,-1.68,1.64,12,0.06,-2262.00,2321.00,7550,20230522,-49.60,3295,20231031,15.48,7550,-49.60,20230522,3295,15.48,20231031,7550,-49.60,20230522,3295,15.48,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231208,150632,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3790,-5,5,-0.13,82741865,21876,116.25,3850,3850,3730,4930,2660,3795,3782.31,0.00,0,-1093,3875,3835,3775,3735,3675,3855,3755,191,1135,500,2650,5,1,38223653,1449,-1.68,1.63,12,0.06,-2262.00,2321.00,7550,20230522,-49.80,3295,20231031,15.02,7550,-49.80,20230522,3295,15.02,20231031,7550,-49.80,20230522,3295,15.02,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231208,140631,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3775,-20,5,-0.53,60912055,16127,85.70,3850,3850,3730,4930,2660,3795,3777.02,0.00,0,-1974,3875,3835,3775,3735,3675,3855,3755,191,1135,500,2650,5,1,38223653,1443,-1.67,1.63,12,0.04,-2262.00,2321.00,7550,20230522,-50.00,3295,20231031,14.57,7550,-50.00,20230522,3295,14.57,20231031,7550,-50.00,20230522,3295,14.57,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231208,130631,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3770,-25,5,-0.66,58622265,15521,82.48,3850,3850,3730,4930,2660,3795,3776.96,0.00,0,-2452,3875,3835,3775,3735,3675,3855,3755,191,1135,500,2650,5,1,38223653,1441,-1.67,1.62,12,0.04,-2262.00,2321.00,7550,20230522,-50.07,3295,20231031,14.42,7550,-50.07,20230522,3295,14.42,20231031,7550,-50.07,20230522,3295,14.42,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231208,120627,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3790,-5,5,-0.13,46513035,12316,65.45,3850,3850,3730,4930,2660,3795,3776.63,0.00,0,-2292,3875,3835,3775,3735,3675,3855,3755,191,1135,500,2650,5,1,38223653,1449,-1.68,1.63,12,0.03,-2262.00,2321.00,7550,20230522,-49.80,3295,20231031,15.02,7550,-49.80,20230522,3295,15.02,20231031,7550,-49.80,20230522,3295,15.02,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231208,110626,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3790,-5,5,-0.13,34939305,9262,49.22,3850,3850,3730,4930,2660,3795,3772.33,0.00,0,-1047,3875,3835,3775,3735,3675,3855,3755,191,1135,500,2650,5,1,38223653,1449,-1.68,1.63,12,0.02,-2262.00,2321.00,7550,20230522,-49.80,3295,20231031,15.02,7550,-49.80,20230522,3295,15.02,20231031,7550,-49.80,20230522,3295,15.02,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231208,100634,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3745,-50,5,-1.32,22764760,6016,31.97,3850,3850,3740,4930,2660,3795,3784.04,0.00,0,-1011,3875,3835,3775,3735,3675,3855,3755,191,1135,500,2650,5,1,38223653,1431,-1.66,1.61,12,0.02,-2262.00,2321.00,7550,20230522,-50.40,3295,20231031,13.66,7550,-50.40,20230522,3295,13.66,20231031,7550,-50.40,20230522,3295,13.66,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231208,090624,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3800,5,2,0.13,7991915,2084,11.07,3850,3850,3795,4930,2660,3795,3834.89,0.00,0,-786,3875,3835,3775,3735,3675,3855,3755,191,1135,500,2650,5,1,38223653,1452,-1.68,1.64,12,0.01,-2262.00,2321.00,7550,20230522,-49.67,3295,20231031,15.33,7550,-49.67,20230522,3295,15.33,20231031,7550,-49.67,20230522,3295,15.33,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231207,160627,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3795,15,2,0.40,70637515,18798,56.96,3780,3815,3715,4910,2650,3780,3757.39,0.00,0,-3990,3880,3830,3755,3705,3630,3855,3730,191,1130,500,2640,5,1,38223653,1451,-1.68,1.64,12,0.05,-2262.00,2321.00,7550,20230522,-49.74,3295,20231031,15.17,7550,-49.74,20230522,3295,15.17,20231031,7550,-49.74,20230522,3295,15.17,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231207,150629,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3735,-45,5,-1.19,63065650,16783,50.86,3780,3815,3715,4910,2650,3780,3757.71,0.00,0,-3898,3880,3830,3755,3705,3630,3855,3730,191,1130,500,2640,5,1,38223653,1428,-1.65,1.61,12,0.04,-2262.00,2321.00,7550,20230522,-50.53,3295,20231031,13.35,7550,-50.53,20230522,3295,13.35,20231031,7550,-50.53,20230522,3295,13.35,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231207,140625,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3745,-35,5,-0.93,58149820,15468,46.87,3780,3815,3715,4910,2650,3780,3759.36,0.00,0,-3223,3880,3830,3755,3705,3630,3855,3730,191,1130,500,2640,5,1,38223653,1431,-1.66,1.61,12,0.04,-2262.00,2321.00,7550,20230522,-50.40,3295,20231031,13.66,7550,-50.40,20230522,3295,13.66,20231031,7550,-50.40,20230522,3295,13.66,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231207,130625,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3750,-30,5,-0.79,57497320,15294,46.35,3780,3815,3715,4910,2650,3780,3759.47,0.00,0,-3222,3880,3830,3755,3705,3630,3855,3730,191,1130,500,2640,5,1,38223653,1433,-1.66,1.62,12,0.04,-2262.00,2321.00,7550,20230522,-50.33,3295,20231031,13.81,7550,-50.33,20230522,3295,13.81,20231031,7550,-50.33,20230522,3295,13.81,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231207,120627,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3720,-60,5,-1.59,51965725,13815,41.86,3780,3815,3715,4910,2650,3780,3761.54,0.00,0,-3260,3880,3830,3755,3705,3630,3855,3730,191,1130,500,2640,5,1,38223653,1422,-1.64,1.60,12,0.04,-2262.00,2321.00,7550,20230522,-50.73,3295,20231031,12.90,7550,-50.73,20230522,3295,12.90,20231031,7550,-50.73,20230522,3295,12.90,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231207,110623,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3745,-35,5,-0.93,36330015,9611,29.12,3780,3815,3735,4910,2650,3780,3780.05,0.00,0,-3303,3880,3830,3755,3705,3630,3855,3730,191,1130,500,2640,5,1,38223653,1431,-1.66,1.61,12,0.03,-2262.00,2321.00,7550,20230522,-50.40,3295,20231031,13.66,7550,-50.40,20230522,3295,13.66,20231031,7550,-50.40,20230522,3295,13.66,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231207,100621,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3770,-10,5,-0.26,27671685,7307,22.14,3780,3815,3765,4910,2650,3780,3787.01,0.00,0,-2939,3880,3830,3755,3705,3630,3855,3730,191,1130,500,2640,5,1,38223653,1441,-1.67,1.62,12,0.02,-2262.00,2321.00,7550,20230522,-50.07,3295,20231031,14.42,7550,-50.07,20230522,3295,14.42,20231031,7550,-50.07,20230522,3295,14.42,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231207,090628,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3785,5,2,0.13,2308675,611,1.85,3780,3785,3775,4910,2650,3780,3778.52,0.00,0,-430,3880,3830,3755,3705,3630,3855,3730,191,1130,500,2640,5,1,38223653,1447,-1.67,1.63,12,0.00,-2262.00,2321.00,7550,20230522,-49.87,3295,20231031,14.87,7550,-49.87,20230522,3295,14.87,20231031,7550,-49.87,20230522,3295,14.87,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231206,160618,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3780,140,2,3.85,123696500,33000,77.36,3680,3805,3680,4730,2550,3640,3748.38,0.00,0,2256,3803,3721,3658,3576,3513,3690,3545,191,1090,500,2540,5,1,38223653,1445,-1.67,1.63,12,0.09,-2262.00,2321.00,7550,20230522,-49.93,3295,20231031,14.72,7550,-49.93,20230522,3295,14.72,20231031,7550,-49.93,20230522,3295,14.72,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231206,150627,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3755,115,2,3.16,119374430,31855,74.68,3680,3805,3680,4730,2550,3640,3747.43,0.00,0,2257,3803,3721,3658,3576,3513,3690,3545,191,1090,500,2540,5,1,38223653,1435,-1.66,1.62,12,0.08,-2262.00,2321.00,7550,20230522,-50.26,3295,20231031,13.96,7550,-50.26,20230522,3295,13.96,20231031,7550,-50.26,20230522,3295,13.96,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231206,140626,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3780,140,2,3.85,111574195,29781,69.82,3680,3805,3680,4730,2550,3640,3746.49,0.00,0,1824,3803,3721,3658,3576,3513,3690,3545,191,1090,500,2540,5,1,38223653,1445,-1.67,1.63,12,0.08,-2262.00,2321.00,7550,20230522,-49.93,3295,20231031,14.72,7550,-49.93,20230522,3295,14.72,20231031,7550,-49.93,20230522,3295,14.72,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231206,130620,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3735,95,2,2.61,93851310,25055,58.74,3680,3805,3680,4730,2550,3640,3745.81,0.00,0,-845,3803,3721,3658,3576,3513,3690,3545,191,1090,500,2540,5,1,38223653,1428,-1.65,1.61,12,0.07,-2262.00,2321.00,7550,20230522,-50.53,3295,20231031,13.35,7550,-50.53,20230522,3295,13.35,20231031,7550,-50.53,20230522,3295,13.35,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231206,120617,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3740,100,2,2.75,83407465,22262,52.19,3680,3805,3680,4730,2550,3640,3746.63,0.00,0,-1088,3803,3721,3658,3576,3513,3690,3545,191,1090,500,2540,5,1,38223653,1430,-1.65,1.61,12,0.06,-2262.00,2321.00,7550,20230522,-50.46,3295,20231031,13.51,7550,-50.46,20230522,3295,13.51,20231031,7550,-50.46,20230522,3295,13.51,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231206,110628,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3730,90,2,2.47,73985625,19735,46.26,3680,3805,3680,4730,2550,3640,3748.95,0.00,0,-2335,3803,3721,3658,3576,3513,3690,3545,191,1090,500,2540,5,1,38223653,1426,-1.65,1.61,12,0.05,-2262.00,2321.00,7550,20230522,-50.60,3295,20231031,13.20,7550,-50.60,20230522,3295,13.20,20231031,7550,-50.60,20230522,3295,13.20,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231206,100619,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3730,90,2,2.47,63914665,17038,39.94,3680,3805,3680,4730,2550,3640,3751.30,0.00,0,-3066,3803,3721,3658,3576,3513,3690,3545,191,1090,500,2540,5,1,38223653,1426,-1.65,1.61,12,0.04,-2262.00,2321.00,7550,20230522,-50.60,3295,20231031,13.20,7550,-50.60,20230522,3295,13.20,20231031,7550,-50.60,20230522,3295,13.20,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231206,090622,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3680,40,2,1.10,191360,52,0.12,3680,3680,3680,4730,2550,3640,3680.00,0.00,0,-11,3803,3721,3658,3576,3513,3690,3545,191,1090,500,2540,5,1,38223653,1407,-1.63,1.59,12,0.00,-2262.00,2321.00,7550,20230522,-51.26,3295,20231031,11.68,7550,-51.26,20230522,3295,11.68,20231031,7550,-51.26,20230522,3295,11.68,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231205,160625,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3640,-30,5,-0.82,156521940,42657,162.11,3740,3740,3595,4770,2570,3670,3669.31,0.00,0,-12103,3760,3715,3630,3585,3500,3672,3542,191,1100,500,2560,5,1,38223653,1391,-1.61,1.57,12,0.11,-2262.00,2321.00,7550,20230522,-51.79,3295,20231031,10.47,7550,-51.79,20230522,3295,10.47,20231031,7550,-51.79,20230522,3295,10.47,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231205,150622,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3645,-25,5,-0.68,134103075,36499,138.71,3740,3740,3595,4770,2570,3670,3674.16,0.00,0,-12221,3760,3715,3630,3585,3500,3672,3542,191,1100,500,2560,5,1,38223653,1393,-1.61,1.57,12,0.10,-2262.00,2321.00,7550,20230522,-51.72,3295,20231031,10.62,7550,-51.72,20230522,3295,10.62,20231031,7550,-51.72,20230522,3295,10.62,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231205,140623,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3665,-5,5,-0.14,113596200,30895,117.41,3740,3740,3595,4770,2570,3670,3676.85,0.00,0,-8320,3760,3715,3630,3585,3500,3672,3542,191,1100,500,2560,5,1,38223653,1401,-1.62,1.58,12,0.08,-2262.00,2321.00,7550,20230522,-51.46,3295,20231031,11.23,7550,-51.46,20230522,3295,11.23,20231031,7550,-51.46,20230522,3295,11.23,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231205,130621,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3685,15,2,0.41,93910975,25536,97.04,3740,3740,3595,4770,2570,3670,3677.59,0.00,0,-7910,3760,3715,3630,3585,3500,3672,3542,191,1100,500,2560,5,1,38223653,1409,-1.63,1.59,12,0.07,-2262.00,2321.00,7550,20230522,-51.19,3295,20231031,11.84,7550,-51.19,20230522,3295,11.84,20231031,7550,-51.19,20230522,3295,11.84,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231205,120616,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3700,30,2,0.82,87828225,23886,90.77,3740,3740,3595,4770,2570,3670,3676.98,0.00,0,-7849,3760,3715,3630,3585,3500,3672,3542,191,1100,500,2560,5,1,38223653,1414,-1.64,1.59,12,0.06,-2262.00,2321.00,7550,20230522,-50.99,3295,20231031,12.29,7550,-50.99,20230522,3295,12.29,20231031,7550,-50.99,20230522,3295,12.29,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231205,110617,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3670,0,3,0.00,69272360,18858,71.67,3740,3740,3595,4770,2570,3670,3673.37,0.00,0,-8362,3760,3715,3630,3585,3500,3672,3542,191,1100,500,2560,5,1,38223653,1403,-1.62,1.58,12,0.05,-2262.00,2321.00,7550,20230522,-51.39,3295,20231031,11.38,7550,-51.39,20230522,3295,11.38,20231031,7550,-51.39,20230522,3295,11.38,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231205,100619,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3690,20,2,0.54,39758010,10849,41.23,3740,3740,3595,4770,2570,3670,3664.67,0.00,0,-7198,3760,3715,3630,3585,3500,3672,3542,191,1100,500,2560,5,1,38223653,1410,-1.63,1.59,12,0.03,-2262.00,2321.00,7550,20230522,-51.13,3295,20231031,11.99,7550,-51.13,20230522,3295,11.99,20231031,7550,-51.13,20230522,3295,11.99,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231205,090618,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3595,-75,5,-2.04,10227080,2798,10.63,3740,3740,3595,4770,2570,3670,3655.14,0.00,0,-2582,3760,3715,3630,3585,3500,3672,3542,191,1100,500,2560,5,1,38223653,1374,-1.59,1.55,12,0.01,-2262.00,2321.00,7550,20230522,-52.38,3295,20231031,9.10,7550,-52.38,20230522,3295,9.10,20231031,7550,-52.38,20230522,3295,9.10,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231204,160616,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3670,10,2,0.27,94611600,26305,24.21,3675,3675,3545,4755,2565,3660,3596.71,0.00,0,-572,3943,3801,3688,3546,3433,3872,3617,191,1095,500,2560,5,1,38223653,1403,-1.62,1.58,12,0.07,-2262.00,2321.00,7550,20230522,-51.39,3295,20231031,11.38,7550,-51.39,20230522,3295,11.38,20231031,7550,-51.39,20230522,3295,11.38,20231031,0.38,N,092190,500,191 억,,0,N,N,1,N,00,N
|
||
|
|
20231204,150618,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3615,-45,5,-1.23,89768010,24983,22.99,3675,3675,3545,4755,2565,3660,3593.16,0.00,0,-303,3943,3801,3688,3546,3433,3872,3617,191,1095,500,2560,5,1,38223653,1382,-1.60,1.56,12,0.07,-2262.00,2321.00,7550,20230522,-52.12,3295,20231031,9.71,7550,-52.12,20230522,3295,9.71,20231031,7550,-52.12,20230522,3295,9.71,20231031,0.38,N,092190,500,191 억,,0,N,N,1,N,00,N
|
||
|
|
20231204,140614,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3595,-65,5,-1.78,81960585,22825,21.00,3675,3675,3545,4755,2565,3660,3590.83,0.00,0,-453,3943,3801,3688,3546,3433,3872,3617,191,1095,500,2560,5,1,38223653,1374,-1.59,1.55,12,0.06,-2262.00,2321.00,7550,20230522,-52.38,3295,20231031,9.10,7550,-52.38,20230522,3295,9.10,20231031,7550,-52.38,20230522,3295,9.10,20231031,0.38,N,092190,500,191 억,,0,N,N,1,N,00,N
|
||
|
|
20231204,130612,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3605,-55,5,-1.50,75849685,21130,19.44,3675,3675,3545,4755,2565,3660,3589.67,0.00,0,-439,3943,3801,3688,3546,3433,3872,3617,191,1095,500,2560,5,1,38223653,1378,-1.59,1.55,12,0.06,-2262.00,2321.00,7550,20230522,-52.25,3295,20231031,9.41,7550,-52.25,20230522,3295,9.41,20231031,7550,-52.25,20230522,3295,9.41,20231031,0.38,N,092190,500,191 억,,0,N,N,1,N,00,N
|
||
|
|
20231204,120612,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3620,-40,5,-1.09,73588725,20503,18.87,3675,3675,3545,4755,2565,3660,3589.17,0.00,0,-428,3943,3801,3688,3546,3433,3872,3617,191,1095,500,2560,5,1,38223653,1384,-1.60,1.56,12,0.05,-2262.00,2321.00,7550,20230522,-52.05,3295,20231031,9.86,7550,-52.05,20230522,3295,9.86,20231031,7550,-52.05,20230522,3295,9.86,20231031,0.38,N,092190,500,191 억,,0,N,N,1,N,00,N
|
||
|
|
20231204,110615,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3600,-60,5,-1.64,55094350,15392,14.16,3675,3675,3545,4755,2565,3660,3579.41,0.00,0,2291,3943,3801,3688,3546,3433,3872,3617,191,1095,500,2560,5,1,38223653,1376,-1.59,1.55,12,0.04,-2262.00,2321.00,7550,20230522,-52.32,3295,20231031,9.26,7550,-52.32,20230522,3295,9.26,20231031,7550,-52.32,20230522,3295,9.26,20231031,0.38,N,092190,500,191 억,,0,N,N,1,N,00,N
|
||
|
|
20231204,100614,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3580,-80,5,-2.19,40958485,11441,10.53,3675,3675,3545,4755,2565,3660,3579.97,0.00,0,2721,3943,3801,3688,3546,3433,3872,3617,191,1095,500,2560,5,1,38223653,1368,-1.58,1.54,12,0.03,-2262.00,2321.00,7550,20230522,-52.58,3295,20231031,8.65,7550,-52.58,20230522,3295,8.65,20231031,7550,-52.58,20230522,3295,8.65,20231031,0.38,N,092190,500,191 억,,0,N,N,1,N,00,N
|
||
|
|
20231204,090613,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3565,-95,5,-2.60,28125980,7856,7.23,3675,3675,3545,4755,2565,3660,3580.19,0.00,0,2200,3943,3801,3688,3546,3433,3872,3617,191,1095,500,2560,5,1,38223653,1363,-1.58,1.54,12,0.02,-2262.00,2321.00,7550,20230522,-52.78,3295,20231031,8.19,7550,-52.78,20230522,3295,8.19,20231031,7550,-52.78,20230522,3295,8.19,20231031,0.38,N,092190,500,191 억,,0,N,N,1,N,00,N
|
||
|
|
20231201,160614,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3660,95,2,2.66,403578970,108636,276.75,3625,3830,3575,4630,2500,3565,3714.97,0.00,0,6739,3641,3602,3576,3537,3511,3590,3525,191,1065,500,2490,5,1,38223653,1399,-1.62,1.58,12,0.28,-2262.00,2321.00,7550,20230522,-51.52,3295,20231031,11.08,7550,-51.52,20230522,3295,11.08,20231031,7550,-51.52,20230522,3295,11.08,20231031,0.37,N,092190,500,191 억,,0,N,N,1,N,00,N
|
||
|
|
20231201,150612,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3685,120,2,3.37,391071895,105225,268.06,3625,3830,3575,4630,2500,3565,3716.53,0.00,0,6707,3641,3602,3576,3537,3511,3590,3525,191,1065,500,2490,5,1,38223653,1409,-1.63,1.59,12,0.28,-2262.00,2321.00,7550,20230522,-51.19,3295,20231031,11.84,7550,-51.19,20230522,3295,11.84,20231031,7550,-51.19,20230522,3295,11.84,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231201,140613,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3680,115,2,3.23,379452815,102068,260.02,3625,3830,3575,4630,2500,3565,3717.65,0.00,0,6403,3641,3602,3576,3537,3511,3590,3525,191,1065,500,2490,5,1,38223653,1407,-1.63,1.59,12,0.27,-2262.00,2321.00,7550,20230522,-51.26,3295,20231031,11.68,7550,-51.26,20230522,3295,11.68,20231031,7550,-51.26,20230522,3295,11.68,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231201,130612,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3695,130,2,3.65,336946630,90531,230.63,3625,3830,3575,4630,2500,3565,3721.89,0.00,0,3073,3641,3602,3576,3537,3511,3590,3525,191,1065,500,2490,5,1,38223653,1412,-1.63,1.59,12,0.24,-2262.00,2321.00,7550,20230522,-51.06,3295,20231031,12.14,7550,-51.06,20230522,3295,12.14,20231031,7550,-51.06,20230522,3295,12.14,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231201,120618,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3745,180,2,5.05,292397950,78551,200.11,3625,3830,3575,4630,2500,3565,3722.40,0.00,0,-1197,3641,3602,3576,3537,3511,3590,3525,191,1065,500,2490,5,1,38223653,1431,-1.66,1.61,12,0.21,-2262.00,2321.00,7550,20230522,-50.40,3295,20231031,13.66,7550,-50.40,20230522,3295,13.66,20231031,7550,-50.40,20230522,3295,13.66,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231201,110614,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3700,135,2,3.79,143451890,39010,99.38,3625,3800,3575,4630,2500,3565,3677.31,0.00,0,-3696,3641,3602,3576,3537,3511,3590,3525,191,1065,500,2490,5,1,38223653,1414,-1.64,1.59,12,0.10,-2262.00,2321.00,7550,20230522,-50.99,3295,20231031,12.29,7550,-50.99,20230522,3295,12.29,20231031,7550,-50.99,20230522,3295,12.29,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231201,100618,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3670,105,2,2.95,118052135,32113,81.81,3625,3800,3575,4630,2500,3565,3676.15,0.00,0,-3569,3641,3602,3576,3537,3511,3590,3525,191,1065,500,2490,5,1,38223653,1403,-1.62,1.58,12,0.08,-2262.00,2321.00,7550,20230522,-51.39,3295,20231031,11.38,7550,-51.39,20230522,3295,11.38,20231031,7550,-51.39,20230522,3295,11.38,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|
||
|
|
20231201,090611,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,3690,125,2,3.51,38661140,10495,26.74,3625,3800,3575,4630,2500,3565,3683.77,0.00,0,-3898,3641,3602,3576,3537,3511,3590,3525,191,1065,500,2490,5,1,38223653,1410,-1.63,1.59,12,0.03,-2262.00,2321.00,7550,20230522,-51.13,3295,20231031,11.99,7550,-51.13,20230522,3295,11.99,20231031,7550,-51.13,20230522,3295,11.99,20231031,0.37,N,092190,500,191 억,,0,N,N,0,N,00,N
|