178 lines
75 KiB
CSV
178 lines
75 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
|
|
20231130,160530,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7070,140,2,2.02,3000863330,428683,80.62,6950,7090,6910,9000,4860,6930,7000.08,2.88,0,51186,7243,7086,6993,6836,6743,7040,6790,181,2070,500,4290,10,1,35691048,2523,-4.92,1.45,12,1.20,-1437.00,4861.00,21700,20230816,-67.42,4190,20230103,68.74,21700,-67.42,20230816,4190,68.74,20230103,21700,-67.42,20230816,4190,68.74,20230103,1.65,N,047310,500,180 억,,1027974,N,N,1,N,00,N
|
|
20231130,150531,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7080,150,2,2.16,2832689700,404881,76.15,6950,7090,6910,9000,4860,6930,6996.35,2.88,0,49703,7243,7086,6993,6836,6743,7040,6790,181,2070,500,4290,10,1,35691048,2527,-4.93,1.46,12,1.13,-1437.00,4861.00,21700,20230816,-67.37,4190,20230103,68.97,21700,-67.37,20230816,4190,68.97,20230103,21700,-67.37,20230816,4190,68.97,20230103,1.65,N,047310,500,180 억,,1027974,N,N,0,N,00,N
|
|
20231130,140528,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7050,120,2,1.73,2178188100,311975,58.67,6950,7070,6910,9000,4860,6930,6981.93,2.88,0,23087,7243,7086,6993,6836,6743,7040,6790,181,2070,500,4290,10,1,35691048,2516,-4.91,1.45,12,0.87,-1437.00,4861.00,21700,20230816,-67.51,4190,20230103,68.26,21700,-67.51,20230816,4190,68.26,20230103,21700,-67.51,20230816,4190,68.26,20230103,1.65,N,047310,500,180 억,,1027974,N,N,0,N,00,N
|
|
20231130,130526,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7020,90,2,1.30,1663167610,238682,44.89,6950,7040,6910,9000,4860,6930,6968.13,2.88,0,8908,7243,7086,6993,6836,6743,7040,6790,181,2070,500,4290,10,1,35691048,2506,-4.89,1.44,12,0.67,-1437.00,4861.00,21700,20230816,-67.65,4190,20230103,67.54,21700,-67.65,20230816,4190,67.54,20230103,21700,-67.65,20230816,4190,67.54,20230103,1.65,N,047310,500,180 억,,1027974,N,N,0,N,00,N
|
|
20231130,120536,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6950,20,2,0.29,1293724660,185730,34.93,6950,7020,6910,9000,4860,6930,6965.62,2.88,0,12898,7243,7086,6993,6836,6743,7040,6790,181,2070,500,4290,10,1,35691048,2481,-4.84,1.43,12,0.52,-1437.00,4861.00,21700,20230816,-67.97,4190,20230103,65.87,21700,-67.97,20230816,4190,65.87,20230103,21700,-67.97,20230816,4190,65.87,20230103,1.65,N,047310,500,180 억,,1027974,N,N,0,N,00,N
|
|
20231130,110531,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7000,70,2,1.01,933370990,133992,25.20,6950,7020,6910,9000,4860,6930,6965.87,2.88,0,13037,7243,7086,6993,6836,6743,7040,6790,181,2070,500,4290,10,1,35691048,2498,-4.87,1.44,12,0.38,-1437.00,4861.00,21700,20230816,-67.74,4190,20230103,67.06,21700,-67.74,20230816,4190,67.06,20230103,21700,-67.74,20230816,4190,67.06,20230103,1.65,N,047310,500,180 억,,1027974,N,N,0,N,00,N
|
|
20231130,100526,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6970,40,2,0.58,665405590,95578,17.98,6950,7020,6910,9000,4860,6930,6961.91,2.88,0,7290,7243,7086,6993,6836,6743,7040,6790,181,2070,500,4290,10,1,35691048,2488,-4.85,1.43,12,0.27,-1437.00,4861.00,21700,20230816,-67.88,4190,20230103,66.35,21700,-67.88,20230816,4190,66.35,20230103,21700,-67.88,20230816,4190,66.35,20230103,1.65,N,047310,500,180 억,,1027974,N,N,0,N,00,N
|
|
20231130,090528,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7000,70,2,1.01,109263300,15715,2.96,6950,7010,6920,9000,4860,6930,6952.80,2.88,0,2308,7243,7086,6993,6836,6743,7040,6790,181,2070,500,4290,10,1,35691048,2498,-4.87,1.44,12,0.04,-1437.00,4861.00,21700,20230816,-67.74,4190,20230103,67.06,21700,-67.74,20230816,4190,67.06,20230103,21700,-67.74,20230816,4190,67.06,20230103,1.65,N,047310,500,180 억,,1027974,N,N,0,N,00,N
|
|
20231129,160526,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6930,-60,5,-0.86,3681391560,526339,108.68,7040,7150,6900,9080,4900,6990,6994.58,2.84,0,9232,7236,7112,7016,6892,6796,7065,6845,181,2090,500,4330,10,1,35691048,2473,-4.82,1.43,12,1.47,-1437.00,4861.00,21700,20230816,-68.06,4190,20230103,65.39,21700,-68.06,20230816,4190,65.39,20230103,21700,-68.06,20230816,4190,65.39,20230103,1.57,N,047310,500,180 억,,1012761,N,N,0,N,00,N
|
|
20231129,150528,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6920,-70,5,-1.00,3441504760,491714,101.53,7040,7150,6900,9080,4900,6990,6999.00,2.84,0,5688,7236,7112,7016,6892,6796,7065,6845,181,2090,500,4330,10,1,35691048,2470,-4.82,1.42,12,1.38,-1437.00,4861.00,21700,20230816,-68.11,4190,20230103,65.16,21700,-68.11,20230816,4190,65.16,20230103,21700,-68.11,20230816,4190,65.16,20230103,1.57,N,047310,500,180 억,,1012761,N,N,0,N,00,N
|
|
20231129,140527,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7020,30,2,0.43,2829553670,403850,83.39,7040,7150,6900,9080,4900,6990,7006.45,2.84,0,22763,7236,7112,7016,6892,6796,7065,6845,181,2090,500,4330,10,1,35691048,2506,-4.89,1.44,12,1.13,-1437.00,4861.00,21700,20230816,-67.65,4190,20230103,67.54,21700,-67.65,20230816,4190,67.54,20230103,21700,-67.65,20230816,4190,67.54,20230103,1.57,N,047310,500,180 억,,1012761,N,N,0,N,00,N
|
|
20231129,130529,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7070,80,2,1.14,2491805410,355869,73.48,7040,7150,6900,9080,4900,6990,7002.03,2.84,0,21621,7236,7112,7016,6892,6796,7065,6845,181,2090,500,4330,10,1,35691048,2523,-4.92,1.45,12,1.00,-1437.00,4861.00,21700,20230816,-67.42,4190,20230103,68.74,21700,-67.42,20230816,4190,68.74,20230103,21700,-67.42,20230816,4190,68.74,20230103,1.57,N,047310,500,180 억,,1012761,N,N,0,N,00,N
|
|
20231129,120528,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7050,60,2,0.86,1976058010,283165,58.47,7040,7100,6900,9080,4900,6990,6978.47,2.84,0,25861,7236,7112,7016,6892,6796,7065,6845,181,2090,500,4330,10,1,35691048,2516,-4.91,1.45,12,0.79,-1437.00,4861.00,21700,20230816,-67.51,4190,20230103,68.26,21700,-67.51,20230816,4190,68.26,20230103,21700,-67.51,20230816,4190,68.26,20230103,1.57,N,047310,500,180 억,,1012761,N,N,0,N,00,N
|
|
20231129,110529,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6980,-10,5,-0.14,1463379920,210317,43.43,7040,7040,6900,9080,4900,6990,6957.97,2.84,0,24244,7236,7112,7016,6892,6796,7065,6845,181,2090,500,4330,10,1,35691048,2491,-4.86,1.44,12,0.59,-1437.00,4861.00,21700,20230816,-67.83,4190,20230103,66.59,21700,-67.83,20230816,4190,66.59,20230103,21700,-67.83,20230816,4190,66.59,20230103,1.57,N,047310,500,180 억,,1012761,N,N,0,N,00,N
|
|
20231129,100527,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6920,-70,5,-1.00,1000521700,143809,29.69,7040,7040,6900,9080,4900,6990,6957.30,2.84,0,3981,7236,7112,7016,6892,6796,7065,6845,181,2090,500,4330,10,1,35691048,2470,-4.82,1.42,12,0.40,-1437.00,4861.00,21700,20230816,-68.11,4190,20230103,65.16,21700,-68.11,20230816,4190,65.16,20230103,21700,-68.11,20230816,4190,65.16,20230103,1.57,N,047310,500,180 억,,1012761,N,N,0,N,00,N
|
|
20231129,090524,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6990,0,3,0.00,130565940,18632,3.85,7040,7040,6960,9080,4900,6990,7007.62,2.84,0,-2768,7236,7112,7016,6892,6796,7065,6845,181,2090,500,4330,10,1,35691048,2495,-4.86,1.44,12,0.05,-1437.00,4861.00,21700,20230816,-67.79,4190,20230103,66.83,21700,-67.79,20230816,4190,66.83,20230103,21700,-67.79,20230816,4190,66.83,20230103,1.57,N,047310,500,180 억,,1012761,N,N,0,N,00,N
|
|
20231128,160526,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6990,-30,5,-0.43,3337518540,475001,56.05,7000,7140,6920,9120,4920,7020,7026.42,2.79,0,18195,7553,7286,7143,6876,6733,7215,6805,181,2100,500,4350,10,1,35691048,2495,-4.86,1.44,12,1.33,-1437.00,4861.00,21700,20230816,-67.79,4190,20230103,66.83,21700,-67.79,20230816,4190,66.83,20230103,21700,-67.79,20230816,4190,66.83,20230103,1.59,N,047310,500,180 억,,994569,N,N,1,N,00,N
|
|
20231128,150452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7010,-10,5,-0.14,2983036370,424278,50.06,7000,7140,6920,9120,4920,7020,7030.86,2.79,0,23995,7553,7286,7143,6876,6733,7215,6805,181,2100,500,4350,10,1,35691048,2502,-4.88,1.44,12,1.19,-1437.00,4861.00,21700,20230816,-67.70,4190,20230103,67.30,21700,-67.70,20230816,4190,67.30,20230103,21700,-67.70,20230816,4190,67.30,20230103,1.59,N,047310,500,180 억,,994569,N,N,1,N,00,N
|
|
20231128,140526,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7040,20,2,0.28,2435826200,346146,40.84,7000,7140,6920,9120,4920,7020,7037.01,2.79,0,17651,7553,7286,7143,6876,6733,7215,6805,181,2100,500,4350,10,1,35691048,2513,-4.90,1.45,12,0.97,-1437.00,4861.00,21700,20230816,-67.56,4190,20230103,68.02,21700,-67.56,20230816,4190,68.02,20230103,21700,-67.56,20230816,4190,68.02,20230103,1.59,N,047310,500,180 억,,994569,N,N,1,N,00,N
|
|
20231128,130523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7040,20,2,0.28,2292773510,325775,38.44,7000,7140,6920,9120,4920,7020,7037.93,2.79,0,18030,7553,7286,7143,6876,6733,7215,6805,181,2100,500,4350,10,1,35691048,2513,-4.90,1.45,12,0.91,-1437.00,4861.00,21700,20230816,-67.56,4190,20230103,68.02,21700,-67.56,20230816,4190,68.02,20230103,21700,-67.56,20230816,4190,68.02,20230103,1.59,N,047310,500,180 억,,994569,N,N,1,N,00,N
|
|
20231128,120523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7000,-20,5,-0.28,2006033790,284924,33.62,7000,7140,6920,9120,4920,7020,7040.62,2.79,0,15771,7553,7286,7143,6876,6733,7215,6805,181,2100,500,4350,10,1,35691048,2498,-4.87,1.44,12,0.80,-1437.00,4861.00,21700,20230816,-67.74,4190,20230103,67.06,21700,-67.74,20230816,4190,67.06,20230103,21700,-67.74,20230816,4190,67.06,20230103,1.59,N,047310,500,180 억,,994569,N,N,1,N,00,N
|
|
20231128,110524,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7060,40,2,0.57,1581959680,224791,26.52,7000,7140,6920,9120,4920,7020,7037.50,2.79,0,25956,7553,7286,7143,6876,6733,7215,6805,181,2100,500,4350,10,1,35691048,2520,-4.91,1.45,12,0.63,-1437.00,4861.00,21700,20230816,-67.47,4190,20230103,68.50,21700,-67.47,20230816,4190,68.50,20230103,21700,-67.47,20230816,4190,68.50,20230103,1.59,N,047310,500,180 억,,994569,N,N,1,N,00,N
|
|
20231128,100524,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7030,10,2,0.14,1169094280,166241,19.62,7000,7140,6920,9120,4920,7020,7032.56,2.79,0,17731,7553,7286,7143,6876,6733,7215,6805,181,2100,500,4350,10,1,35691048,2509,-4.89,1.45,12,0.47,-1437.00,4861.00,21700,20230816,-67.60,4190,20230103,67.78,21700,-67.60,20230816,4190,67.78,20230103,21700,-67.60,20230816,4190,67.78,20230103,1.59,N,047310,500,180 억,,994569,N,N,1,N,00,N
|
|
20231128,090522,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7130,110,2,1.57,308027040,43795,5.17,7000,7140,6920,9120,4920,7020,7033.51,2.79,0,4183,7553,7286,7143,6876,6733,7215,6805,181,2100,500,4350,10,1,35691048,2545,-4.96,1.47,12,0.12,-1437.00,4861.00,21700,20230816,-67.14,4190,20230103,70.17,21700,-67.14,20230816,4190,70.17,20230103,21700,-67.14,20230816,4190,70.17,20230103,1.59,N,047310,500,180 억,,994569,N,N,1,N,00,N
|
|
20231127,160522,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7020,-290,5,-3.97,6001464970,838114,36.94,7400,7410,7000,9500,5120,7310,7161.08,2.97,0,-65454,8056,7682,7396,7022,6736,7870,7210,181,2190,500,4530,10,1,35691048,2506,-4.89,1.44,12,2.35,-1437.00,4861.00,21700,20230816,-67.65,4190,20230103,67.54,21700,-67.65,20230816,4190,67.54,20230103,21700,-67.65,20230816,4190,67.54,20230103,1.61,N,047310,500,180 억,,1059895,N,N,1,N,00,N
|
|
20231127,150522,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7030,-280,5,-3.83,5381235410,749734,33.04,7400,7410,7020,9500,5120,7310,7177.51,2.97,0,-71826,8056,7682,7396,7022,6736,7870,7210,181,2190,500,4530,10,1,35691048,2509,-4.89,1.45,12,2.10,-1437.00,4861.00,21700,20230816,-67.60,4190,20230103,67.78,21700,-67.60,20230816,4190,67.78,20230103,21700,-67.60,20230816,4190,67.78,20230103,1.61,N,047310,500,180 억,,1059895,N,N,0,N,00,N
|
|
20231127,140527,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7110,-200,5,-2.74,4690574970,651920,28.73,7400,7410,7020,9500,5120,7310,7195.00,2.97,0,-60219,8056,7682,7396,7022,6736,7870,7210,181,2190,500,4530,10,1,35691048,2538,-4.95,1.46,12,1.83,-1437.00,4861.00,21700,20230816,-67.24,4190,20230103,69.69,21700,-67.24,20230816,4190,69.69,20230103,21700,-67.24,20230816,4190,69.69,20230103,1.61,N,047310,500,180 억,,1059895,N,N,0,N,00,N
|
|
20231127,130524,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7070,-240,5,-3.28,4069912360,564486,24.88,7400,7410,7020,9500,5120,7310,7209.93,2.97,0,-67097,8056,7682,7396,7022,6736,7870,7210,181,2190,500,4530,10,1,35691048,2523,-4.92,1.45,12,1.58,-1437.00,4861.00,21700,20230816,-67.42,4190,20230103,68.74,21700,-67.42,20230816,4190,68.74,20230103,21700,-67.42,20230816,4190,68.74,20230103,1.61,N,047310,500,180 억,,1059895,N,N,0,N,00,N
|
|
20231127,120524,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7100,-210,5,-2.87,3346834040,462198,20.37,7400,7410,7080,9500,5120,7310,7241.11,2.97,0,-46916,8056,7682,7396,7022,6736,7870,7210,181,2190,500,4530,10,1,35691048,2534,-4.94,1.46,12,1.29,-1437.00,4861.00,21700,20230816,-67.28,4190,20230103,69.45,21700,-67.28,20230816,4190,69.45,20230103,21700,-67.28,20230816,4190,69.45,20230103,1.61,N,047310,500,180 억,,1059895,N,N,0,N,00,N
|
|
20231127,110518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7190,-120,5,-1.64,2622177590,360678,15.90,7400,7410,7140,9500,5120,7310,7270.12,2.97,0,-594,8056,7682,7396,7022,6736,7870,7210,181,2190,500,4530,10,1,35691048,2566,-5.00,1.48,12,1.01,-1437.00,4861.00,21700,20230816,-66.87,4190,20230103,71.60,21700,-66.87,20230816,4190,71.60,20230103,21700,-66.87,20230816,4190,71.60,20230103,1.61,N,047310,500,180 억,,1059895,N,N,0,N,00,N
|
|
20231127,100516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7220,-90,5,-1.23,2024427840,277389,12.23,7400,7410,7200,9500,5120,7310,7298.15,2.97,0,4627,8056,7682,7396,7022,6736,7870,7210,181,2190,500,4530,10,1,35691048,2577,-5.02,1.49,12,0.78,-1437.00,4861.00,21700,20230816,-66.73,4190,20230103,72.32,21700,-66.73,20230816,4190,72.32,20230103,21700,-66.73,20230816,4190,72.32,20230103,1.61,N,047310,500,180 억,,1059895,N,N,0,N,00,N
|
|
20231127,090518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7320,10,2,0.14,437777270,59457,2.62,7400,7410,7300,9500,5120,7310,7363.01,2.97,0,-10237,8056,7682,7396,7022,6736,7870,7210,181,2190,500,4530,10,1,35691048,2613,-5.09,1.51,12,0.17,-1437.00,4861.00,21700,20230816,-66.27,4190,20230103,74.70,21700,-66.27,20230816,4190,74.70,20230103,21700,-66.27,20230816,4190,74.70,20230103,1.61,N,047310,500,180 억,,1059895,N,N,0,N,00,N
|
|
20231124,160513,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7310,60,2,0.83,16731782730,2243682,119.14,7170,7770,7110,9420,5080,7250,7457.55,3.14,0,-59612,7763,7506,7333,7076,6903,7420,6990,181,2170,500,4490,10,1,35691048,2609,-5.09,1.50,12,6.29,-1437.00,4861.00,21700,20230816,-66.31,4190,20230103,74.46,21700,-66.31,20230816,4190,74.46,20230103,21700,-66.31,20230816,4190,74.46,20230103,1.58,N,047310,500,180 억,,1120291,N,N,0,N,00,N
|
|
20231124,150520,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7360,110,2,1.52,16308665520,2185967,116.07,7170,7770,7110,9420,5080,7250,7460.62,3.14,0,-66185,7763,7506,7333,7076,6903,7420,6990,181,2170,500,4490,10,1,35691048,2627,-5.12,1.51,12,6.12,-1437.00,4861.00,21700,20230816,-66.08,4190,20230103,75.66,21700,-66.08,20230816,4190,75.66,20230103,21700,-66.08,20230816,4190,75.66,20230103,1.58,N,047310,500,180 억,,1120291,N,N,0,N,00,N
|
|
20231124,140521,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7560,310,2,4.28,11968786780,1602674,85.10,7170,7770,7110,9420,5080,7250,7468.02,3.14,0,-52315,7763,7506,7333,7076,6903,7420,6990,181,2170,500,4490,10,1,35691048,2698,-5.26,1.56,12,4.49,-1437.00,4861.00,21700,20230816,-65.16,4190,20230103,80.43,21700,-65.16,20230816,4190,80.43,20230103,21700,-65.16,20230816,4190,80.43,20230103,1.58,N,047310,500,180 억,,1120291,N,N,0,N,00,N
|
|
20231124,130518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7190,-60,5,-0.83,2483323170,345588,18.35,7170,7280,7110,9420,5080,7250,7185.78,3.14,0,30348,7763,7506,7333,7076,6903,7420,6990,181,2170,500,4490,10,1,35691048,2566,-5.00,1.48,12,0.97,-1437.00,4861.00,21700,20230816,-66.87,4190,20230103,71.60,21700,-66.87,20230816,4190,71.60,20230103,21700,-66.87,20230816,4190,71.60,20230103,1.58,N,047310,500,180 억,,1120291,N,N,0,N,00,N
|
|
20231124,120521,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7170,-80,5,-1.10,2270023960,315880,16.77,7170,7280,7110,9420,5080,7250,7186.34,3.14,0,31488,7763,7506,7333,7076,6903,7420,6990,181,2170,500,4490,10,1,35691048,2559,-4.99,1.48,12,0.89,-1437.00,4861.00,21700,20230816,-66.96,4190,20230103,71.12,21700,-66.96,20230816,4190,71.12,20230103,21700,-66.96,20230816,4190,71.12,20230103,1.58,N,047310,500,180 억,,1120291,N,N,0,N,00,N
|
|
20231124,110519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7190,-60,5,-0.83,1997624560,277875,14.75,7170,7280,7110,9420,5080,7250,7188.93,3.14,0,30850,7763,7506,7333,7076,6903,7420,6990,181,2170,500,4490,10,1,35691048,2566,-5.00,1.48,12,0.78,-1437.00,4861.00,21700,20230816,-66.87,4190,20230103,71.60,21700,-66.87,20230816,4190,71.60,20230103,21700,-66.87,20230816,4190,71.60,20230103,1.58,N,047310,500,180 억,,1120291,N,N,0,N,00,N
|
|
20231124,100517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7190,-60,5,-0.83,1618375390,225118,11.95,7170,7280,7110,9420,5080,7250,7189.00,3.14,0,19522,7763,7506,7333,7076,6903,7420,6990,181,2170,500,4490,10,1,35691048,2566,-5.00,1.48,12,0.63,-1437.00,4861.00,21700,20230816,-66.87,4190,20230103,71.60,21700,-66.87,20230816,4190,71.60,20230103,21700,-66.87,20230816,4190,71.60,20230103,1.58,N,047310,500,180 억,,1120291,N,N,0,N,00,N
|
|
20231124,090518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7180,-70,5,-0.97,343592520,47941,2.55,7170,7240,7110,9420,5080,7250,7166.93,3.14,0,12298,7763,7506,7333,7076,6903,7420,6990,181,2170,500,4490,10,1,35691048,2563,-5.00,1.48,12,0.13,-1437.00,4861.00,21700,20230816,-66.91,4190,20230103,71.36,21700,-66.91,20230816,4190,71.36,20230103,21700,-66.91,20230816,4190,71.36,20230103,1.58,N,047310,500,180 억,,1120291,N,N,0,N,00,N
|
|
20231123,160511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7250,0,3,0.00,13852838230,1868723,53.28,7340,7590,7160,9420,5080,7250,7413.10,3.23,0,-33401,7943,7596,7243,6896,6543,7770,7070,181,2170,500,4490,10,1,35691048,2588,-5.05,1.49,12,5.24,-1437.00,4861.00,21700,20230816,-66.59,4190,20230103,73.03,21700,-66.59,20230816,4190,73.03,20230103,21700,-66.59,20230816,4190,73.03,20230103,1.59,N,047310,500,180 억,,1153490,N,N,0,N,00,N
|
|
20231123,150530,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7220,-30,5,-0.41,13429248880,1810347,51.61,7340,7590,7160,9420,5080,7250,7418.05,3.23,0,-27004,7943,7596,7243,6896,6543,7770,7070,181,2170,500,4490,10,1,35691048,2577,-5.02,1.49,12,5.07,-1437.00,4861.00,21700,20230816,-66.73,4190,20230103,72.32,21700,-66.73,20230816,4190,72.32,20230103,21700,-66.73,20230816,4190,72.32,20230103,1.59,N,047310,500,180 억,,1153490,N,N,0,N,00,N
|
|
20231123,140523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7260,10,2,0.14,12356272090,1662074,47.38,7340,7590,7260,9420,5080,7250,7434.25,3.23,0,-21676,7943,7596,7243,6896,6543,7770,7070,181,2170,500,4490,10,1,35691048,2591,-5.05,1.49,12,4.66,-1437.00,4861.00,21700,20230816,-66.54,4190,20230103,73.27,21700,-66.54,20230816,4190,73.27,20230103,21700,-66.54,20230816,4190,73.27,20230103,1.59,N,047310,500,180 억,,1153490,N,N,0,N,00,N
|
|
20231123,130524,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7370,120,2,1.66,11482661490,1542497,43.97,7340,7590,7330,9420,5080,7250,7444.20,3.23,0,-4972,7943,7596,7243,6896,6543,7770,7070,181,2170,500,4490,10,1,35691048,2630,-5.13,1.52,12,4.32,-1437.00,4861.00,21700,20230816,-66.04,4190,20230103,75.89,21700,-66.04,20230816,4190,75.89,20230103,21700,-66.04,20230816,4190,75.89,20230103,1.59,N,047310,500,180 억,,1153490,N,N,0,N,00,N
|
|
20231123,120519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7380,130,2,1.79,11012783820,1478921,42.16,7340,7590,7330,9420,5080,7250,7446.50,3.23,0,-9640,7943,7596,7243,6896,6543,7770,7070,181,2170,500,4490,10,1,35691048,2634,-5.14,1.52,12,4.14,-1437.00,4861.00,21700,20230816,-65.99,4190,20230103,76.13,21700,-65.99,20230816,4190,76.13,20230103,21700,-65.99,20230816,4190,76.13,20230103,1.59,N,047310,500,180 억,,1153490,N,N,0,N,00,N
|
|
20231123,110528,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7360,110,2,1.52,10446134260,1401983,39.97,7340,7590,7330,9420,5080,7250,7450.97,3.23,0,-20523,7943,7596,7243,6896,6543,7770,7070,181,2170,500,4490,10,1,35691048,2627,-5.12,1.51,12,3.93,-1437.00,4861.00,21700,20230816,-66.08,4190,20230103,75.66,21700,-66.08,20230816,4190,75.66,20230103,21700,-66.08,20230816,4190,75.66,20230103,1.59,N,047310,500,180 억,,1153490,N,N,0,N,00,N
|
|
20231123,100520,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7410,160,2,2.21,9078455820,1216376,34.68,7340,7590,7340,9420,5080,7250,7463.53,3.23,0,-3867,7943,7596,7243,6896,6543,7770,7070,181,2170,500,4490,10,1,35691048,2645,-5.16,1.52,12,3.41,-1437.00,4861.00,21700,20230816,-65.85,4190,20230103,76.85,21700,-65.85,20230816,4190,76.85,20230103,21700,-65.85,20230816,4190,76.85,20230103,1.59,N,047310,500,180 억,,1153490,N,N,0,N,00,N
|
|
20231123,090515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7400,150,2,2.07,2146265940,289062,8.24,7340,7530,7340,9420,5080,7250,7424.94,3.23,0,32152,7943,7596,7243,6896,6543,7770,7070,181,2170,500,4490,10,1,35691048,2641,-5.15,1.52,12,0.81,-1437.00,4861.00,21700,20230816,-65.90,4190,20230103,76.61,21700,-65.90,20230816,4190,76.61,20230103,21700,-65.90,20230816,4190,76.61,20230103,1.59,N,047310,500,180 억,,1153490,N,N,0,N,00,N
|
|
20231122,160502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7250,240,2,3.42,25518354940,3484530,675.38,7030,7590,6890,9110,4910,7010,7323.41,4.22,0,-355183,7296,7152,7076,6932,6856,7115,6895,181,2100,500,4340,10,1,35691048,2588,-5.05,1.49,12,9.76,-1437.00,4861.00,21700,20230816,-66.59,4190,20230103,73.03,21700,-66.59,20230816,4190,73.03,20230103,21700,-66.59,20230816,4190,73.03,20230103,1.62,N,047310,500,180 억,,1507081,N,N,0,N,00,N
|
|
20231122,150510,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7250,240,2,3.42,25092099880,3425769,663.99,7030,7590,6890,9110,4910,7010,7324.53,4.22,0,-359720,7296,7152,7076,6932,6856,7115,6895,181,2100,500,4340,10,1,35691048,2588,-5.05,1.49,12,9.60,-1437.00,4861.00,21700,20230816,-66.59,4190,20230103,73.03,21700,-66.59,20230816,4190,73.03,20230103,21700,-66.59,20230816,4190,73.03,20230103,1.62,N,047310,500,180 억,,1507081,N,N,0,N,00,N
|
|
20231122,140503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7230,220,2,3.14,23955633450,3269190,633.64,7030,7590,6890,9110,4910,7010,7327.71,4.22,0,-401668,7296,7152,7076,6932,6856,7115,6895,181,2100,500,4340,10,1,35691048,2580,-5.03,1.49,12,9.16,-1437.00,4861.00,21700,20230816,-66.68,4190,20230103,72.55,21700,-66.68,20230816,4190,72.55,20230103,21700,-66.68,20230816,4190,72.55,20230103,1.62,N,047310,500,180 억,,1507081,N,N,0,N,00,N
|
|
20231122,130521,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7230,220,2,3.14,22823641910,3112296,603.23,7030,7590,6890,9110,4910,7010,7333.39,4.22,0,-417138,7296,7152,7076,6932,6856,7115,6895,181,2100,500,4340,10,1,35691048,2580,-5.03,1.49,12,8.72,-1437.00,4861.00,21700,20230816,-66.68,4190,20230103,72.55,21700,-66.68,20230816,4190,72.55,20230103,21700,-66.68,20230816,4190,72.55,20230103,1.62,N,047310,500,180 억,,1507081,N,N,0,N,00,N
|
|
20231122,120523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7240,230,2,3.28,21955318690,2992185,579.95,7030,7590,6890,9110,4910,7010,7337.57,4.22,0,-394500,7296,7152,7076,6932,6856,7115,6895,181,2100,500,4340,10,1,35691048,2584,-5.04,1.49,12,8.38,-1437.00,4861.00,21700,20230816,-66.64,4190,20230103,72.79,21700,-66.64,20230816,4190,72.79,20230103,21700,-66.64,20230816,4190,72.79,20230103,1.62,N,047310,500,180 억,,1507081,N,N,0,N,00,N
|
|
20231122,110544,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7250,240,2,3.42,21094335950,2873792,557.01,7030,7590,6890,9110,4910,7010,7340.26,4.22,0,-387218,7296,7152,7076,6932,6856,7115,6895,181,2100,500,4340,10,1,35691048,2588,-5.05,1.49,12,8.05,-1437.00,4861.00,21700,20230816,-66.59,4190,20230103,73.03,21700,-66.59,20230816,4190,73.03,20230103,21700,-66.59,20230816,4190,73.03,20230103,1.62,N,047310,500,180 억,,1507081,N,N,0,N,00,N
|
|
20231122,100530,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7440,430,2,6.13,14448709140,1969458,381.73,7030,7590,6890,9110,4910,7010,7336.41,4.22,0,-268104,7296,7152,7076,6932,6856,7115,6895,181,2100,500,4340,10,1,35691048,2655,-5.18,1.53,12,5.52,-1437.00,4861.00,21700,20230816,-65.71,4190,20230103,77.57,21700,-65.71,20230816,4190,77.57,20230103,21700,-65.71,20230816,4190,77.57,20230103,1.62,N,047310,500,180 억,,1507081,N,N,0,N,00,N
|
|
20231122,090504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6950,-60,5,-0.86,138881550,19935,3.86,7030,7030,6900,9110,4910,7010,6966.42,4.22,0,-3887,7296,7152,7076,6932,6856,7115,6895,181,2100,500,4340,10,1,35691048,2481,-4.84,1.43,12,0.06,-1437.00,4861.00,21700,20230816,-67.97,4190,20230103,65.87,21700,-67.97,20230816,4190,65.87,20230103,21700,-67.97,20230816,4190,65.87,20230103,1.62,N,047310,500,180 억,,1507081,N,N,0,N,00,N
|
|
20231121,160506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7010,-100,5,-1.41,3601801460,508144,112.14,7090,7220,7000,9240,4980,7110,7088.52,4.27,0,-18361,7403,7256,7103,6956,6803,7330,7030,181,2130,500,4400,10,1,35691048,2502,-4.88,1.44,12,1.42,-1437.00,4861.00,21700,20230816,-67.70,4190,20230103,67.30,21700,-67.70,20230816,4190,67.30,20230103,21700,-67.70,20230816,4190,67.30,20230103,1.44,N,047310,500,180 억,,1524016,N,N,1,N,00,N
|
|
20231121,150507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7030,-80,5,-1.13,3396382140,478866,105.68,7090,7220,7000,9240,4980,7110,7092.54,4.27,0,-18907,7403,7256,7103,6956,6803,7330,7030,181,2130,500,4400,10,1,35691048,2509,-4.89,1.45,12,1.34,-1437.00,4861.00,21700,20230816,-67.60,4190,20230103,67.78,21700,-67.60,20230816,4190,67.78,20230103,21700,-67.60,20230816,4190,67.78,20230103,1.44,N,047310,500,180 억,,1524016,N,N,1,N,00,N
|
|
20231121,140501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7050,-60,5,-0.84,3111238670,438334,96.73,7090,7220,7000,9240,4980,7110,7097.86,4.27,0,-13013,7403,7256,7103,6956,6803,7330,7030,181,2130,500,4400,10,1,35691048,2516,-4.91,1.45,12,1.23,-1437.00,4861.00,21700,20230816,-67.51,4190,20230103,68.26,21700,-67.51,20230816,4190,68.26,20230103,21700,-67.51,20230816,4190,68.26,20230103,1.44,N,047310,500,180 억,,1524016,N,N,1,N,00,N
|
|
20231121,130500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7080,-30,5,-0.42,2784927660,392027,86.51,7090,7220,7000,9240,4980,7110,7103.91,4.27,0,-8209,7403,7256,7103,6956,6803,7330,7030,181,2130,500,4400,10,1,35691048,2527,-4.93,1.46,12,1.10,-1437.00,4861.00,21700,20230816,-67.37,4190,20230103,68.97,21700,-67.37,20230816,4190,68.97,20230103,21700,-67.37,20230816,4190,68.97,20230103,1.44,N,047310,500,180 억,,1524016,N,N,1,N,00,N
|
|
20231121,120459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7110,0,3,0.00,2564003960,360876,79.64,7090,7220,7000,9240,4980,7110,7104.94,4.27,0,1770,7403,7256,7103,6956,6803,7330,7030,181,2130,500,4400,10,1,35691048,2538,-4.95,1.46,12,1.01,-1437.00,4861.00,21700,20230816,-67.24,4190,20230103,69.69,21700,-67.24,20230816,4190,69.69,20230103,21700,-67.24,20230816,4190,69.69,20230103,1.44,N,047310,500,180 억,,1524016,N,N,1,N,00,N
|
|
20231121,110458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7130,20,2,0.28,2332976130,328407,72.47,7090,7220,7000,9240,4980,7110,7103.91,4.27,0,8419,7403,7256,7103,6956,6803,7330,7030,181,2130,500,4400,10,1,35691048,2545,-4.96,1.47,12,0.92,-1437.00,4861.00,21700,20230816,-67.14,4190,20230103,70.17,21700,-67.14,20230816,4190,70.17,20230103,21700,-67.14,20230816,4190,70.17,20230103,1.44,N,047310,500,180 억,,1524016,N,N,1,N,00,N
|
|
20231121,100448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7100,-10,5,-0.14,1417446570,200406,44.23,7090,7160,7000,9240,4980,7110,7072.79,4.27,0,10249,7403,7256,7103,6956,6803,7330,7030,181,2130,500,4400,10,1,35691048,2534,-4.94,1.46,12,0.56,-1437.00,4861.00,21700,20230816,-67.28,4190,20230103,69.45,21700,-67.28,20230816,4190,69.45,20230103,21700,-67.28,20230816,4190,69.45,20230103,1.44,N,047310,500,180 억,,1524016,N,N,1,N,00,N
|
|
20231121,090453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7060,-50,5,-0.70,482928780,68039,15.02,7090,7160,7050,9240,4980,7110,7097.74,4.27,0,5207,7403,7256,7103,6956,6803,7330,7030,181,2130,500,4400,10,1,35691048,2520,-4.91,1.45,12,0.19,-1437.00,4861.00,21700,20230816,-67.47,4190,20230103,68.50,21700,-67.47,20230816,4190,68.50,20230103,21700,-67.47,20230816,4190,68.50,20230103,1.44,N,047310,500,180 억,,1524016,N,N,1,N,00,N
|
|
20231120,160457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7110,0,3,0.00,3172085230,444318,43.63,7030,7250,6950,9240,4980,7110,7139.38,4.21,0,21331,7450,7280,7140,6970,6830,7210,6900,181,2130,500,4400,10,1,35691048,2538,-4.95,1.46,12,1.24,-1437.00,4861.00,21700,20230816,-67.24,4190,20230103,69.69,21700,-67.24,20230816,4190,69.69,20230103,21700,-67.24,20230816,4190,69.69,20230103,1.28,N,047310,500,180 억,,1503272,N,N,1,N,00,N
|
|
20231120,150500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7130,20,2,0.28,2927162210,409917,40.26,7030,7250,6950,9240,4980,7110,7140.87,4.21,0,15235,7450,7280,7140,6970,6830,7210,6900,181,2130,500,4400,10,1,35691048,2545,-4.96,1.47,12,1.15,-1437.00,4861.00,21700,20230816,-67.14,4190,20230103,70.17,21700,-67.14,20230816,4190,70.17,20230103,21700,-67.14,20230816,4190,70.17,20230103,1.28,N,047310,500,180 억,,1503272,N,N,0,N,00,N
|
|
20231120,140459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7140,30,2,0.42,2478565960,347115,34.09,7030,7250,6950,9240,4980,7110,7140.48,4.21,0,20819,7450,7280,7140,6970,6830,7210,6900,181,2130,500,4400,10,1,35691048,2548,-4.97,1.47,12,0.97,-1437.00,4861.00,21700,20230816,-67.10,4190,20230103,70.41,21700,-67.10,20230816,4190,70.41,20230103,21700,-67.10,20230816,4190,70.41,20230103,1.28,N,047310,500,180 억,,1503272,N,N,0,N,00,N
|
|
20231120,130456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7120,10,2,0.14,2263310170,316950,31.13,7030,7250,6950,9240,4980,7110,7140.91,4.21,0,28346,7450,7280,7140,6970,6830,7210,6900,181,2130,500,4400,10,1,35691048,2541,-4.95,1.46,12,0.89,-1437.00,4861.00,21700,20230816,-67.19,4190,20230103,69.93,21700,-67.19,20230816,4190,69.93,20230103,21700,-67.19,20230816,4190,69.93,20230103,1.28,N,047310,500,180 억,,1503272,N,N,0,N,00,N
|
|
20231120,120456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7140,30,2,0.42,1973979910,276327,27.14,7030,7250,6950,9240,4980,7110,7143.64,4.21,0,37178,7450,7280,7140,6970,6830,7210,6900,181,2130,500,4400,10,1,35691048,2548,-4.97,1.47,12,0.77,-1437.00,4861.00,21700,20230816,-67.10,4190,20230103,70.41,21700,-67.10,20230816,4190,70.41,20230103,21700,-67.10,20230816,4190,70.41,20230103,1.28,N,047310,500,180 억,,1503272,N,N,0,N,00,N
|
|
20231120,110455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7160,50,2,0.70,1707691880,238967,23.47,7030,7250,6950,9240,4980,7110,7146.15,4.21,0,33074,7450,7280,7140,6970,6830,7210,6900,181,2130,500,4400,10,1,35691048,2555,-4.98,1.47,12,0.67,-1437.00,4861.00,21700,20230816,-67.00,4190,20230103,70.88,21700,-67.00,20230816,4190,70.88,20230103,21700,-67.00,20230816,4190,70.88,20230103,1.28,N,047310,500,180 억,,1503272,N,N,0,N,00,N
|
|
20231120,100454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7200,90,2,1.27,1238745580,173274,17.02,7030,7250,6950,9240,4980,7110,7149.07,4.21,0,13097,7450,7280,7140,6970,6830,7210,6900,181,2130,500,4400,10,1,35691048,2570,-5.01,1.48,12,0.49,-1437.00,4861.00,21700,20230816,-66.82,4190,20230103,71.84,21700,-66.82,20230816,4190,71.84,20230103,21700,-66.82,20230816,4190,71.84,20230103,1.28,N,047310,500,180 억,,1503272,N,N,0,N,00,N
|
|
20231120,090458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7080,-30,5,-0.42,266859560,37841,3.72,7030,7110,6950,9240,4980,7110,7052.05,4.21,0,1631,7450,7280,7140,6970,6830,7210,6900,181,2130,500,4400,10,1,35691048,2527,-4.93,1.46,12,0.11,-1437.00,4861.00,21700,20230816,-67.37,4190,20230103,68.97,21700,-67.37,20230816,4190,68.97,20230103,21700,-67.37,20230816,4190,68.97,20230103,1.28,N,047310,500,180 억,,1503272,N,N,0,N,00,N
|
|
20231117,160508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7110,-260,5,-3.53,7074628570,994442,26.81,7300,7310,7000,9580,5160,7370,7114.06,4.64,0,-182514,8230,7800,7430,7000,6630,8015,7215,181,2210,500,4560,10,1,35691048,2538,-4.95,1.46,12,2.79,-1437.00,4861.00,21700,20230816,-67.24,4190,20230103,69.69,21700,-67.24,20230816,4190,69.69,20230103,21700,-67.24,20230816,4190,69.69,20230103,1.22,N,047310,500,180 억,,1656659,N,N,0,N,00,N
|
|
20231117,150510,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7130,-240,5,-3.26,6686928270,939994,25.34,7300,7310,7000,9580,5160,7370,7113.65,4.64,0,-177989,8230,7800,7430,7000,6630,8015,7215,181,2210,500,4560,10,1,35691048,2545,-4.96,1.47,12,2.63,-1437.00,4861.00,21700,20230816,-67.14,4190,20230103,70.17,21700,-67.14,20230816,4190,70.17,20230103,21700,-67.14,20230816,4190,70.17,20230103,1.22,N,047310,500,180 억,,1656659,N,N,0,N,00,N
|
|
20231117,140509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7140,-230,5,-3.12,6109918480,858813,23.15,7300,7310,7000,9580,5160,7370,7114.21,4.64,0,-169096,8230,7800,7430,7000,6630,8015,7215,181,2210,500,4560,10,1,35691048,2548,-4.97,1.47,12,2.41,-1437.00,4861.00,21700,20230816,-67.10,4190,20230103,70.41,21700,-67.10,20230816,4190,70.41,20230103,21700,-67.10,20230816,4190,70.41,20230103,1.22,N,047310,500,180 억,,1656659,N,N,0,N,00,N
|
|
20231117,130507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7070,-300,5,-4.07,5030209640,708071,19.09,7300,7310,7000,9580,5160,7370,7103.90,4.64,0,-131069,8230,7800,7430,7000,6630,8015,7215,181,2210,500,4560,10,1,35691048,2523,-4.92,1.45,12,1.98,-1437.00,4861.00,21700,20230816,-67.42,4190,20230103,68.74,21700,-67.42,20230816,4190,68.74,20230103,21700,-67.42,20230816,4190,68.74,20230103,1.22,N,047310,500,180 억,,1656659,N,N,0,N,00,N
|
|
20231117,120508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7100,-270,5,-3.66,4487022580,631426,17.02,7300,7310,7000,9580,5160,7370,7105.94,4.64,0,-128952,8230,7800,7430,7000,6630,8015,7215,181,2210,500,4560,10,1,35691048,2534,-4.94,1.46,12,1.77,-1437.00,4861.00,21700,20230816,-67.28,4190,20230103,69.45,21700,-67.28,20230816,4190,69.45,20230103,21700,-67.28,20230816,4190,69.45,20230103,1.22,N,047310,500,180 억,,1656659,N,N,0,N,00,N
|
|
20231117,110510,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7100,-270,5,-3.66,4120593180,579739,15.63,7300,7310,7000,9580,5160,7370,7107.42,4.64,0,-122910,8230,7800,7430,7000,6630,8015,7215,181,2210,500,4560,10,1,35691048,2534,-4.94,1.46,12,1.62,-1437.00,4861.00,21700,20230816,-67.28,4190,20230103,69.45,21700,-67.28,20230816,4190,69.45,20230103,21700,-67.28,20230816,4190,69.45,20230103,1.22,N,047310,500,180 억,,1656659,N,N,0,N,00,N
|
|
20231117,100508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7100,-270,5,-3.66,3636867980,511600,13.79,7300,7310,7000,9580,5160,7370,7108.53,4.64,0,-128574,8230,7800,7430,7000,6630,8015,7215,181,2210,500,4560,10,1,35691048,2534,-4.94,1.46,12,1.43,-1437.00,4861.00,21700,20230816,-67.28,4190,20230103,69.45,21700,-67.28,20230816,4190,69.45,20230103,21700,-67.28,20230816,4190,69.45,20230103,1.22,N,047310,500,180 억,,1656659,N,N,0,N,00,N
|
|
20231117,090509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7130,-240,5,-3.26,755683420,104862,2.83,7300,7310,7120,9580,5160,7370,7205.60,4.64,0,4926,8230,7800,7430,7000,6630,8015,7215,181,2210,500,4560,10,1,35691048,2545,-4.96,1.47,12,0.29,-1437.00,4861.00,21700,20230816,-67.14,4190,20230103,70.17,21700,-67.14,20230816,4190,70.17,20230103,21700,-67.14,20230816,4190,70.17,20230103,1.22,N,047310,500,180 억,,1656659,N,N,0,N,00,N
|
|
20231116,160506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7380,380,2,5.43,26629688780,3595768,214.43,7150,7860,7060,9100,4900,7000,7405.84,4.48,0,63729,7333,7166,6913,6746,6493,7250,6830,181,2100,500,4340,10,1,35691048,2634,-5.14,1.52,12,10.07,-1437.00,4861.00,21700,20230816,-65.99,4190,20230103,76.13,21700,-65.99,20230816,4190,76.13,20230103,21700,-65.99,20230816,4190,76.13,20230103,1.19,N,047310,500,180 억,,1600199,N,N,1,N,00,N
|
|
20231116,150506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7470,470,2,6.71,25214205980,3404976,203.05,7150,7860,7060,9100,4900,7000,7405.11,4.48,0,75023,7333,7166,6913,6746,6493,7250,6830,181,2100,500,4340,10,1,35691048,2666,-5.20,1.54,12,9.54,-1437.00,4861.00,21700,20230816,-65.58,4190,20230103,78.28,21700,-65.58,20230816,4190,78.28,20230103,21700,-65.58,20230816,4190,78.28,20230103,1.19,N,047310,500,180 억,,1600199,N,N,1,N,00,N
|
|
20231116,140453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7650,650,2,9.29,15490453360,2125187,126.73,7150,7680,7060,9100,4900,7000,7288.98,4.48,0,115049,7333,7166,6913,6746,6493,7250,6830,181,2100,500,4340,10,1,35691048,2730,-5.32,1.57,12,5.95,-1437.00,4861.00,21700,20230816,-64.75,4190,20230103,82.58,21700,-64.75,20230816,4190,82.58,20230103,21700,-64.75,20230816,4190,82.58,20230103,1.19,N,047310,500,180 억,,1600199,N,N,1,N,00,N
|
|
20231116,130505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7220,220,2,3.14,10795751780,1494029,89.09,7150,7420,7060,9100,4900,7000,7225.93,4.48,0,-37294,7333,7166,6913,6746,6493,7250,6830,181,2100,500,4340,10,1,35691048,2577,-5.02,1.49,12,4.19,-1437.00,4861.00,21700,20230816,-66.73,4190,20230103,72.32,21700,-66.73,20230816,4190,72.32,20230103,21700,-66.73,20230816,4190,72.32,20230103,1.19,N,047310,500,180 억,,1600199,N,N,1,N,00,N
|
|
20231116,120507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7100,100,2,1.43,9026484610,1248569,74.46,7150,7420,7060,9100,4900,7000,7229.46,4.48,0,-45937,7333,7166,6913,6746,6493,7250,6830,181,2100,500,4340,10,1,35691048,2534,-4.94,1.46,12,3.50,-1437.00,4861.00,21700,20230816,-67.28,4190,20230103,69.45,21700,-67.28,20230816,4190,69.45,20230103,21700,-67.28,20230816,4190,69.45,20230103,1.19,N,047310,500,180 억,,1600199,N,N,1,N,00,N
|
|
20231116,110504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7100,100,2,1.43,8194759710,1131303,67.46,7150,7420,7060,9100,4900,7000,7243.65,4.48,0,-37584,7333,7166,6913,6746,6493,7250,6830,181,2100,500,4340,10,1,35691048,2534,-4.94,1.46,12,3.17,-1437.00,4861.00,21700,20230816,-67.28,4190,20230103,69.45,21700,-67.28,20230816,4190,69.45,20230103,21700,-67.28,20230816,4190,69.45,20230103,1.19,N,047310,500,180 억,,1600199,N,N,1,N,00,N
|
|
20231116,100504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7380,380,2,5.43,2433319520,335209,19.99,7150,7390,7150,9100,4900,7000,7259.11,4.48,0,18508,7333,7166,6913,6746,6493,7250,6830,181,2100,500,4340,10,1,35691048,2634,-5.14,1.52,12,0.94,-1437.00,4861.00,21700,20230816,-65.99,4190,20230103,76.13,21700,-65.99,20230816,4190,76.13,20230103,21700,-65.99,20230816,4190,76.13,20230103,1.19,N,047310,500,180 억,,1600199,N,N,1,N,00,N
|
|
20231116,090504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7000,0,3,0.00,0,0,0.00,0,0,0,9100,4900,7000,0.00,4.48,0,0,7333,7166,6913,6746,6493,7250,6830,181,2100,500,4340,10,1,35691048,2498,-4.87,1.44,12,0.00,-1437.00,4861.00,21700,20230816,-67.74,4190,20230103,67.06,21700,-67.74,20230816,4190,67.06,20230103,21700,-67.74,20230816,4190,67.06,20230103,1.19,N,047310,500,180 억,,1600199,N,N,1,N,00,N
|
|
20231115,160435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7000,420,2,6.38,11311446750,1634901,168.45,6660,7080,6660,8550,4610,6580,6918.46,3.79,0,251143,6833,6706,6573,6446,6313,6770,6510,181,1970,500,4070,10,1,35691048,2498,-4.87,1.44,12,4.58,-1437.00,4861.00,21700,20230816,-67.74,4190,20230103,67.06,21700,-67.74,20230816,4190,67.06,20230103,21700,-67.74,20230816,4190,67.06,20230103,1.07,N,047310,500,180 억,,1351650,N,N,1,N,00,N
|
|
20231115,150511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6950,370,2,5.62,10401263620,1504965,155.06,6660,7080,6660,8550,4610,6580,6911.30,3.79,0,248685,6833,6706,6573,6446,6313,6770,6510,181,1970,500,4070,10,1,35691048,2481,-4.84,1.43,12,4.22,-1437.00,4861.00,21700,20230816,-67.97,4190,20230103,65.87,21700,-67.97,20230816,4190,65.87,20230103,21700,-67.97,20230816,4190,65.87,20230103,1.07,N,047310,500,180 억,,1351650,N,N,0,N,00,N
|
|
20231115,140514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6930,350,2,5.32,9156093210,1326310,136.65,6660,7080,6660,8550,4610,6580,6903.43,3.79,0,229914,6833,6706,6573,6446,6313,6770,6510,181,1970,500,4070,10,1,35691048,2473,-4.82,1.43,12,3.72,-1437.00,4861.00,21700,20230816,-68.06,4190,20230103,65.39,21700,-68.06,20230816,4190,65.39,20230103,21700,-68.06,20230816,4190,65.39,20230103,1.07,N,047310,500,180 억,,1351650,N,N,0,N,00,N
|
|
20231115,130511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6990,410,2,6.23,8282654430,1201111,123.75,6660,7080,6660,8550,4610,6580,6895.83,3.79,0,207739,6833,6706,6573,6446,6313,6770,6510,181,1970,500,4070,10,1,35691048,2495,-4.86,1.44,12,3.37,-1437.00,4861.00,21700,20230816,-67.79,4190,20230103,66.83,21700,-67.79,20230816,4190,66.83,20230103,21700,-67.79,20230816,4190,66.83,20230103,1.07,N,047310,500,180 억,,1351650,N,N,0,N,00,N
|
|
20231115,120513,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6900,320,2,4.86,7540719810,1094222,112.74,6660,7080,6660,8550,4610,6580,6891.40,3.79,0,178231,6833,6706,6573,6446,6313,6770,6510,181,1970,500,4070,10,1,35691048,2463,-4.80,1.42,12,3.07,-1437.00,4861.00,21700,20230816,-68.20,4190,20230103,64.68,21700,-68.20,20230816,4190,64.68,20230103,21700,-68.20,20230816,4190,64.68,20230103,1.07,N,047310,500,180 억,,1351650,N,N,0,N,00,N
|
|
20231115,110517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6880,300,2,4.56,6779443730,983420,101.32,6660,7080,6660,8550,4610,6580,6893.74,3.79,0,151613,6833,6706,6573,6446,6313,6770,6510,181,1970,500,4070,10,1,35691048,2456,-4.79,1.42,12,2.76,-1437.00,4861.00,21700,20230816,-68.29,4190,20230103,64.20,21700,-68.29,20230816,4190,64.20,20230103,21700,-68.29,20230816,4190,64.20,20230103,1.07,N,047310,500,180 억,,1351650,N,N,0,N,00,N
|
|
20231115,100514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6860,280,2,4.26,3475722980,509468,52.49,6660,6950,6660,8550,4610,6580,6822.26,3.79,0,85886,6833,6706,6573,6446,6313,6770,6510,181,1970,500,4070,10,1,35691048,2448,-4.77,1.41,12,1.43,-1437.00,4861.00,21700,20230816,-68.39,4190,20230103,63.72,21700,-68.39,20230816,4190,63.72,20230103,21700,-68.39,20230816,4190,63.72,20230103,1.07,N,047310,500,180 억,,1351650,N,N,0,N,00,N
|
|
20231115,090508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6720,140,2,2.13,449084980,66696,6.87,6660,6790,6660,8550,4610,6580,6733.31,3.79,0,19653,6833,6706,6573,6446,6313,6770,6510,181,1970,500,4070,10,1,35691048,2398,-4.68,1.38,12,0.19,-1437.00,4861.00,21700,20230816,-69.03,4190,20230103,60.38,21700,-69.03,20230816,4190,60.38,20230103,21700,-69.03,20230816,4190,60.38,20230103,1.07,N,047310,500,180 억,,1351650,N,N,0,N,00,N
|
|
20231114,160504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6580,-260,5,-3.80,6299683690,959575,27.49,6540,6700,6440,8890,4790,6840,6564.87,3.80,0,-8131,8360,7600,6880,6120,5400,7980,6500,181,2050,500,4240,10,1,35691048,2348,-4.58,1.35,12,2.69,-1437.00,4861.00,21700,20230816,-69.68,4190,20230103,57.04,21700,-69.68,20230816,4190,57.04,20230103,21700,-69.68,20230816,4190,57.04,20230103,1.09,N,047310,500,180 억,,1357965,N,N,0,N,00,N
|
|
20231114,150503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6560,-280,5,-4.09,6045038310,920924,26.38,6540,6700,6440,8890,4790,6840,6563.91,3.80,0,-16322,8360,7600,6880,6120,5400,7980,6500,181,2050,500,4240,10,1,35691048,2341,-4.57,1.35,12,2.58,-1437.00,4861.00,21700,20230816,-69.77,4190,20230103,56.56,21700,-69.77,20230816,4190,56.56,20230103,21700,-69.77,20230816,4190,56.56,20230103,1.09,N,047310,500,180 억,,1357965,N,N,0,N,00,N
|
|
20231114,140504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6620,-220,5,-3.22,5466210630,833292,23.87,6540,6700,6440,8890,4790,6840,6559.56,3.80,0,-27016,8360,7600,6880,6120,5400,7980,6500,181,2050,500,4240,10,1,35691048,2363,-4.61,1.36,12,2.33,-1437.00,4861.00,21700,20230816,-69.49,4190,20230103,58.00,21700,-69.49,20230816,4190,58.00,20230103,21700,-69.49,20230816,4190,58.00,20230103,1.09,N,047310,500,180 억,,1357965,N,N,0,N,00,N
|
|
20231114,130506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6630,-210,5,-3.07,5122399910,781357,22.38,6540,6700,6440,8890,4790,6840,6555.54,3.80,0,-24571,8360,7600,6880,6120,5400,7980,6500,181,2050,500,4240,10,1,35691048,2366,-4.61,1.36,12,2.19,-1437.00,4861.00,21700,20230816,-69.45,4190,20230103,58.23,21700,-69.45,20230816,4190,58.23,20230103,21700,-69.45,20230816,4190,58.23,20230103,1.09,N,047310,500,180 억,,1357965,N,N,0,N,00,N
|
|
20231114,120506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6530,-310,5,-4.53,4563335670,696592,19.95,6540,6700,6440,8890,4790,6840,6550.68,3.80,0,-21922,8360,7600,6880,6120,5400,7980,6500,181,2050,500,4240,10,1,35691048,2331,-4.54,1.34,12,1.95,-1437.00,4861.00,21700,20230816,-69.91,4190,20230103,55.85,21700,-69.91,20230816,4190,55.85,20230103,21700,-69.91,20230816,4190,55.85,20230103,1.09,N,047310,500,180 억,,1357965,N,N,0,N,00,N
|
|
20231114,110511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6590,-250,5,-3.65,4062271640,620160,17.76,6540,6700,6440,8890,4790,6840,6550.06,3.80,0,-13055,8360,7600,6880,6120,5400,7980,6500,181,2050,500,4240,10,1,35691048,2352,-4.59,1.36,12,1.74,-1437.00,4861.00,21700,20230816,-69.63,4190,20230103,57.28,21700,-69.63,20230816,4190,57.28,20230103,21700,-69.63,20230816,4190,57.28,20230103,1.09,N,047310,500,180 억,,1357965,N,N,0,N,00,N
|
|
20231114,100506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6570,-270,5,-3.95,3381878240,516605,14.80,6540,6700,6440,8890,4790,6840,6545.99,3.80,0,-20048,8360,7600,6880,6120,5400,7980,6500,181,2050,500,4240,10,1,35691048,2345,-4.57,1.35,12,1.45,-1437.00,4861.00,21700,20230816,-69.72,4190,20230103,56.80,21700,-69.72,20230816,4190,56.80,20230103,21700,-69.72,20230816,4190,56.80,20230103,1.09,N,047310,500,180 억,,1357965,N,N,0,N,00,N
|
|
20231114,090501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6470,-370,5,-5.41,915333090,140510,4.02,6540,6640,6450,8890,4790,6840,6512.86,3.80,0,-17256,8360,7600,6880,6120,5400,7980,6500,181,2050,500,4240,10,1,35691048,2309,-4.50,1.33,12,0.39,-1437.00,4861.00,21700,20230816,-70.18,4190,20230103,54.42,21700,-70.18,20230816,4190,54.42,20230103,21700,-70.18,20230816,4190,54.42,20230103,1.09,N,047310,500,180 억,,1357965,N,N,0,N,00,N
|
|
20231113,160458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6840,550,2,8.74,23760071310,3412050,858.42,6310,7640,6160,8170,4410,6290,6963.71,4.21,0,-143086,6476,6382,6286,6192,6096,6335,6145,181,1880,500,3890,10,1,35691048,2441,-4.76,1.41,12,9.56,-1437.00,4861.00,21700,20230816,-68.48,4190,20230103,63.25,21700,-68.48,20230816,4190,63.25,20230103,21700,-68.48,20230816,4190,63.25,20230103,1.06,N,047310,500,180 억,,1503799,N,N,0,N,00,N
|
|
20231113,150457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7080,790,2,12.56,19270003610,2756235,693.43,6310,7640,6160,8170,4410,6290,6991.42,4.21,0,-56014,6476,6382,6286,6192,6096,6335,6145,181,1880,500,3890,10,1,35691048,2527,-4.93,1.46,12,7.72,-1437.00,4861.00,21700,20230816,-67.37,4190,20230103,68.97,21700,-67.37,20230816,4190,68.97,20230103,21700,-67.37,20230816,4190,68.97,20230103,1.06,N,047310,500,180 억,,1503799,N,N,0,N,00,N
|
|
20231113,140455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6180,-110,5,-1.75,1934487390,310114,78.02,6310,6410,6160,8170,4410,6290,6237.99,4.21,0,-5193,6476,6382,6286,6192,6096,6335,6145,181,1880,500,3890,10,1,35691048,2206,-4.30,1.27,12,0.87,-1437.00,4861.00,21700,20230816,-71.52,4190,20230103,47.49,21700,-71.52,20230816,4190,47.49,20230103,21700,-71.52,20230816,4190,47.49,20230103,1.06,N,047310,500,180 억,,1503799,N,N,0,N,00,N
|
|
20231113,130455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6230,-60,5,-0.95,1741225010,278927,70.17,6310,6410,6160,8170,4410,6290,6242.58,4.21,0,-4402,6476,6382,6286,6192,6096,6335,6145,181,1880,500,3890,10,1,35691048,2224,-4.34,1.28,12,0.78,-1437.00,4861.00,21700,20230816,-71.29,4190,20230103,48.69,21700,-71.29,20230816,4190,48.69,20230103,21700,-71.29,20230816,4190,48.69,20230103,1.06,N,047310,500,180 억,,1503799,N,N,0,N,00,N
|
|
20231113,120455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6180,-110,5,-1.75,1553486920,248753,62.58,6310,6410,6160,8170,4410,6290,6245.10,4.21,0,1440,6476,6382,6286,6192,6096,6335,6145,181,1880,500,3890,10,1,35691048,2206,-4.30,1.27,12,0.70,-1437.00,4861.00,21700,20230816,-71.52,4190,20230103,47.49,21700,-71.52,20230816,4190,47.49,20230103,21700,-71.52,20230816,4190,47.49,20230103,1.06,N,047310,500,180 억,,1503799,N,N,0,N,00,N
|
|
20231113,110454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6190,-100,5,-1.59,1339923780,214234,53.90,6310,6410,6160,8170,4410,6290,6254.49,4.21,0,5602,6476,6382,6286,6192,6096,6335,6145,181,1880,500,3890,10,1,35691048,2209,-4.31,1.27,12,0.60,-1437.00,4861.00,21700,20230816,-71.47,4190,20230103,47.73,21700,-71.47,20230816,4190,47.73,20230103,21700,-71.47,20230816,4190,47.73,20230103,1.06,N,047310,500,180 억,,1503799,N,N,0,N,00,N
|
|
20231113,100452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6280,-10,5,-0.16,776963620,123484,31.07,6310,6410,6230,8170,4410,6290,6292.02,4.21,0,-11318,6476,6382,6286,6192,6096,6335,6145,181,1880,500,3890,10,1,35691048,2241,-4.37,1.29,12,0.35,-1437.00,4861.00,21700,20230816,-71.06,4190,20230103,49.88,21700,-71.06,20230816,4190,49.88,20230103,21700,-71.06,20230816,4190,49.88,20230103,1.06,N,047310,500,180 억,,1503799,N,N,0,N,00,N
|
|
20231113,090456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6350,60,2,0.95,126928820,20074,5.05,6310,6380,6310,8170,4410,6290,6323.05,4.21,0,-7047,6476,6382,6286,6192,6096,6335,6145,181,1880,500,3890,10,1,35691048,2266,-4.42,1.31,12,0.06,-1437.00,4861.00,21700,20230816,-70.74,4190,20230103,51.55,21700,-70.74,20230816,4190,51.55,20230103,21700,-70.74,20230816,4190,51.55,20230103,1.06,N,047310,500,180 억,,1503799,N,N,0,N,00,N
|
|
20231110,160513,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6290,-110,5,-1.72,2461883630,394882,93.24,6360,6380,6190,8320,4480,6400,6234.34,3.91,0,102810,6760,6580,6490,6310,6220,6535,6265,181,1920,500,3960,10,1,35691048,2245,-4.38,1.29,12,1.11,-1437.00,4861.00,21700,20230816,-71.01,4190,20230103,50.12,21700,-71.01,20230816,4190,50.12,20230103,21700,-71.01,20230816,4190,50.12,20230103,1.03,N,047310,500,180 억,,1396325,N,N,0,N,00,N
|
|
20231110,150503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6260,-140,5,-2.19,2313041370,371133,87.64,6360,6380,6190,8320,4480,6400,6232.24,3.91,0,87026,6760,6580,6490,6310,6220,6535,6265,181,1920,500,3960,10,1,35691048,2234,-4.36,1.29,12,1.04,-1437.00,4861.00,21700,20230816,-71.15,4190,20230103,49.40,21700,-71.15,20230816,4190,49.40,20230103,21700,-71.15,20230816,4190,49.40,20230103,1.03,N,047310,500,180 억,,1396325,N,N,0,N,00,N
|
|
20231110,140500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6240,-160,5,-2.50,1836384170,294588,69.56,6360,6380,6190,8320,4480,6400,6233.56,3.91,0,59833,6760,6580,6490,6310,6220,6535,6265,181,1920,500,3960,10,1,35691048,2227,-4.34,1.28,12,0.83,-1437.00,4861.00,21700,20230816,-71.24,4190,20230103,48.93,21700,-71.24,20230816,4190,48.93,20230103,21700,-71.24,20230816,4190,48.93,20230103,1.03,N,047310,500,180 억,,1396325,N,N,0,N,00,N
|
|
20231110,130500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6220,-180,5,-2.81,1610598370,258381,61.01,6360,6380,6190,8320,4480,6400,6233.22,3.91,0,47128,6760,6580,6490,6310,6220,6535,6265,181,1920,500,3960,10,1,35691048,2220,-4.33,1.28,12,0.72,-1437.00,4861.00,21700,20230816,-71.34,4190,20230103,48.45,21700,-71.34,20230816,4190,48.45,20230103,21700,-71.34,20230816,4190,48.45,20230103,1.03,N,047310,500,180 억,,1396325,N,N,0,N,00,N
|
|
20231110,120500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6230,-170,5,-2.66,1388772770,222792,52.61,6360,6380,6190,8320,4480,6400,6233.26,3.91,0,35144,6760,6580,6490,6310,6220,6535,6265,181,1920,500,3960,10,1,35691048,2224,-4.34,1.28,12,0.62,-1437.00,4861.00,21700,20230816,-71.29,4190,20230103,48.69,21700,-71.29,20230816,4190,48.69,20230103,21700,-71.29,20230816,4190,48.69,20230103,1.03,N,047310,500,180 억,,1396325,N,N,0,N,00,N
|
|
20231110,110457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6220,-180,5,-2.81,1220484910,195824,46.24,6360,6380,6190,8320,4480,6400,6232.29,3.91,0,22698,6760,6580,6490,6310,6220,6535,6265,181,1920,500,3960,10,1,35691048,2220,-4.33,1.28,12,0.55,-1437.00,4861.00,21700,20230816,-71.34,4190,20230103,48.45,21700,-71.34,20230816,4190,48.45,20230103,21700,-71.34,20230816,4190,48.45,20230103,1.03,N,047310,500,180 억,,1396325,N,N,0,N,00,N
|
|
20231110,100500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6280,-120,5,-1.88,1019744260,163696,38.65,6360,6380,6190,8320,4480,6400,6229.18,3.91,0,11749,6760,6580,6490,6310,6220,6535,6265,181,1920,500,3960,10,1,35691048,2241,-4.37,1.29,12,0.46,-1437.00,4861.00,21700,20230816,-71.06,4190,20230103,49.88,21700,-71.06,20230816,4190,49.88,20230103,21700,-71.06,20230816,4190,49.88,20230103,1.03,N,047310,500,180 억,,1396325,N,N,0,N,00,N
|
|
20231110,090451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6230,-170,5,-2.66,175042450,27974,6.61,6360,6380,6200,8320,4480,6400,6255.73,3.91,0,-13103,6760,6580,6490,6310,6220,6535,6265,181,1920,500,3960,10,1,35691048,2224,-4.34,1.28,12,0.08,-1437.00,4861.00,21700,20230816,-71.29,4190,20230103,48.69,21700,-71.29,20230816,4190,48.69,20230103,21700,-71.29,20230816,4190,48.69,20230103,1.03,N,047310,500,180 억,,1396325,N,N,0,N,00,N
|
|
20231109,160447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6400,-190,5,-2.88,2678842880,414199,74.09,6620,6670,6400,8560,4620,6590,6467.52,4.05,0,-48007,6843,6716,6613,6486,6383,6665,6435,181,1970,500,4080,10,1,35691048,2284,-4.45,1.32,12,1.16,-1437.00,4861.00,21700,20230816,-70.51,4190,20230103,52.74,21700,-70.51,20230816,4190,52.74,20230103,21700,-70.51,20230816,4190,52.74,20230103,0.94,N,047310,500,180 억,,1444098,N,N,1,N,00,N
|
|
20231109,150449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6400,-190,5,-2.88,2493513770,385262,68.91,6620,6670,6400,8560,4620,6590,6472.10,4.05,0,-46385,6843,6716,6613,6486,6383,6665,6435,181,1970,500,4080,10,1,35691048,2284,-4.45,1.32,12,1.08,-1437.00,4861.00,21700,20230816,-70.51,4190,20230103,52.74,21700,-70.51,20230816,4190,52.74,20230103,21700,-70.51,20230816,4190,52.74,20230103,0.94,N,047310,500,180 억,,1444098,N,N,1,N,00,N
|
|
20231109,140447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6420,-170,5,-2.58,2132317890,328923,58.84,6620,6670,6400,8560,4620,6590,6482.56,4.05,0,-35958,6843,6716,6613,6486,6383,6665,6435,181,1970,500,4080,10,1,35691048,2291,-4.47,1.32,12,0.92,-1437.00,4861.00,21700,20230816,-70.41,4190,20230103,53.22,21700,-70.41,20230816,4190,53.22,20230103,21700,-70.41,20230816,4190,53.22,20230103,0.94,N,047310,500,180 억,,1444098,N,N,1,N,00,N
|
|
20231109,130449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6440,-150,5,-2.28,1842642460,283851,50.77,6620,6670,6400,8560,4620,6590,6491.41,4.05,0,-13470,6843,6716,6613,6486,6383,6665,6435,181,1970,500,4080,10,1,35691048,2299,-4.48,1.32,12,0.80,-1437.00,4861.00,21700,20230816,-70.32,4190,20230103,53.70,21700,-70.32,20230816,4190,53.70,20230103,21700,-70.32,20230816,4190,53.70,20230103,0.94,N,047310,500,180 억,,1444098,N,N,1,N,00,N
|
|
20231109,120450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6510,-80,5,-1.21,1675423700,257965,46.14,6620,6670,6400,8560,4620,6590,6494.59,4.05,0,-9231,6843,6716,6613,6486,6383,6665,6435,181,1970,500,4080,10,1,35691048,2323,-4.53,1.34,12,0.72,-1437.00,4861.00,21700,20230816,-70.00,4190,20230103,55.37,21700,-70.00,20230816,4190,55.37,20230103,21700,-70.00,20230816,4190,55.37,20230103,0.94,N,047310,500,180 억,,1444098,N,N,1,N,00,N
|
|
20231109,110450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6500,-90,5,-1.37,1551508820,238884,42.73,6620,6670,6400,8560,4620,6590,6494.62,4.05,0,-10955,6843,6716,6613,6486,6383,6665,6435,181,1970,500,4080,10,1,35691048,2320,-4.52,1.34,12,0.67,-1437.00,4861.00,21700,20230816,-70.05,4190,20230103,55.13,21700,-70.05,20230816,4190,55.13,20230103,21700,-70.05,20230816,4190,55.13,20230103,0.94,N,047310,500,180 억,,1444098,N,N,1,N,00,N
|
|
20231109,100446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6420,-170,5,-2.58,1256431010,193411,34.60,6620,6670,6400,8560,4620,6590,6495.93,4.05,0,-19477,6843,6716,6613,6486,6383,6665,6435,181,1970,500,4080,10,1,35691048,2291,-4.47,1.32,12,0.54,-1437.00,4861.00,21700,20230816,-70.41,4190,20230103,53.22,21700,-70.41,20230816,4190,53.22,20230103,21700,-70.41,20230816,4190,53.22,20230103,0.94,N,047310,500,180 억,,1444098,N,N,1,N,00,N
|
|
20231109,090447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6560,-30,5,-0.46,144534300,21826,3.90,6620,6670,6560,8560,4620,6590,6622.87,4.05,0,-2090,6843,6716,6613,6486,6383,6665,6435,181,1970,500,4080,10,1,35691048,2341,-4.57,1.35,12,0.06,-1437.00,4861.00,21700,20230816,-69.77,4190,20230103,56.56,21700,-69.77,20230816,4190,56.56,20230103,21700,-69.77,20230816,4190,56.56,20230103,0.94,N,047310,500,180 억,,1444098,N,N,1,N,00,N
|
|
20231108,160444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6590,70,2,1.07,3608773880,545961,62.32,6700,6740,6510,8470,4570,6520,6609.98,3.96,0,31457,7266,6892,6676,6302,6086,6785,6195,181,1950,500,4040,10,1,35691048,2352,-4.59,1.36,12,1.53,-1437.00,4861.00,21700,20230816,-69.63,4190,20230103,57.28,21700,-69.63,20230816,4190,57.28,20230103,21700,-69.63,20230816,4190,57.28,20230103,0.90,N,047310,500,180 억,,1411959,N,N,1,N,00,N
|
|
20231108,150447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6550,30,2,0.46,3421154830,517402,59.06,6700,6740,6510,8470,4570,6520,6612.18,3.96,0,22844,7266,6892,6676,6302,6086,6785,6195,181,1950,500,4040,10,1,35691048,2338,-4.56,1.35,12,1.45,-1437.00,4861.00,21700,20230816,-69.82,4190,20230103,56.32,21700,-69.82,20230816,4190,56.32,20230103,21700,-69.82,20230816,4190,56.32,20230103,0.90,N,047310,500,180 억,,1411959,N,N,0,N,00,N
|
|
20231108,140445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6540,20,2,0.31,2976938610,449431,51.30,6700,6740,6520,8470,4570,6520,6623.80,3.96,0,29661,7266,6892,6676,6302,6086,6785,6195,181,1950,500,4040,10,1,35691048,2334,-4.55,1.35,12,1.26,-1437.00,4861.00,21700,20230816,-69.86,4190,20230103,56.09,21700,-69.86,20230816,4190,56.09,20230103,21700,-69.86,20230816,4190,56.09,20230103,0.90,N,047310,500,180 억,,1411959,N,N,0,N,00,N
|
|
20231108,130446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6560,40,2,0.61,2674423290,403212,46.02,6700,6740,6530,8470,4570,6520,6632.80,3.96,0,25284,7266,6892,6676,6302,6086,6785,6195,181,1950,500,4040,10,1,35691048,2341,-4.57,1.35,12,1.13,-1437.00,4861.00,21700,20230816,-69.77,4190,20230103,56.56,21700,-69.77,20230816,4190,56.56,20230103,21700,-69.77,20230816,4190,56.56,20230103,0.90,N,047310,500,180 억,,1411959,N,N,0,N,00,N
|
|
20231108,120447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6630,110,2,1.69,2446817310,368570,42.07,6700,6740,6530,8470,4570,6520,6638.68,3.96,0,29076,7266,6892,6676,6302,6086,6785,6195,181,1950,500,4040,10,1,35691048,2366,-4.61,1.36,12,1.03,-1437.00,4861.00,21700,20230816,-69.45,4190,20230103,58.23,21700,-69.45,20230816,4190,58.23,20230103,21700,-69.45,20230816,4190,58.23,20230103,0.90,N,047310,500,180 억,,1411959,N,N,0,N,00,N
|
|
20231108,110444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6570,50,2,0.77,2250719030,338909,38.68,6700,6740,6530,8470,4570,6520,6641.07,3.96,0,28170,7266,6892,6676,6302,6086,6785,6195,181,1950,500,4040,10,1,35691048,2345,-4.57,1.35,12,0.95,-1437.00,4861.00,21700,20230816,-69.72,4190,20230103,56.80,21700,-69.72,20230816,4190,56.80,20230103,21700,-69.72,20230816,4190,56.80,20230103,0.90,N,047310,500,180 억,,1411959,N,N,0,N,00,N
|
|
20231108,100445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6620,100,2,1.53,1698126700,254885,29.09,6700,6740,6570,8470,4570,6520,6662.33,3.96,0,44217,7266,6892,6676,6302,6086,6785,6195,181,1950,500,4040,10,1,35691048,2363,-4.61,1.36,12,0.71,-1437.00,4861.00,21700,20230816,-69.49,4190,20230103,58.00,21700,-69.49,20230816,4190,58.00,20230103,21700,-69.49,20230816,4190,58.00,20230103,0.90,N,047310,500,180 억,,1411959,N,N,0,N,00,N
|
|
20231108,090443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6580,60,2,0.92,310863990,46839,5.35,6700,6700,6570,8470,4570,6520,6636.87,3.96,0,-12582,7266,6892,6676,6302,6086,6785,6195,181,1950,500,4040,10,1,35691048,2348,-4.58,1.35,12,0.13,-1437.00,4861.00,21700,20230816,-69.68,4190,20230103,57.04,21700,-69.68,20230816,4190,57.04,20230103,21700,-69.68,20230816,4190,57.04,20230103,0.90,N,047310,500,180 억,,1411959,N,N,0,N,00,N
|
|
20231107,160445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6520,-490,5,-6.99,5786377320,869938,101.38,7050,7050,6460,9110,4910,7010,6651.22,4.11,0,-152659,7276,7142,6936,6802,6596,7210,6870,181,2100,500,4340,10,1,35691048,2327,-4.54,1.34,12,2.44,-1437.00,4861.00,21700,20230816,-69.95,4190,20230103,55.61,21700,-69.95,20230816,4190,55.61,20230103,21700,-69.95,20230816,4190,55.61,20230103,0.92,N,047310,500,180 억,,1466181,N,N,0,N,00,N
|
|
20231107,150445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6500,-510,5,-7.28,5541334510,832241,96.99,7050,7050,6470,9110,4910,7010,6657.95,4.11,0,-150373,7276,7142,6936,6802,6596,7210,6870,181,2100,500,4340,10,1,35691048,2320,-4.52,1.34,12,2.33,-1437.00,4861.00,21700,20230816,-70.05,4190,20230103,55.13,21700,-70.05,20230816,4190,55.13,20230103,21700,-70.05,20230816,4190,55.13,20230103,0.92,N,047310,500,180 억,,1466181,N,N,0,N,00,N
|
|
20231107,140448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6500,-510,5,-7.28,5019984780,752010,87.64,7050,7050,6470,9110,4910,7010,6675.02,4.11,0,-141987,7276,7142,6936,6802,6596,7210,6870,181,2100,500,4340,10,1,35691048,2320,-4.52,1.34,12,2.11,-1437.00,4861.00,21700,20230816,-70.05,4190,20230103,55.13,21700,-70.05,20230816,4190,55.13,20230103,21700,-70.05,20230816,4190,55.13,20230103,0.92,N,047310,500,180 억,,1466181,N,N,0,N,00,N
|
|
20231107,130446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6540,-470,5,-6.70,4318108660,644283,75.08,7050,7050,6470,9110,4910,7010,6701.76,4.11,0,-140689,7276,7142,6936,6802,6596,7210,6870,181,2100,500,4340,10,1,35691048,2334,-4.55,1.35,12,1.81,-1437.00,4861.00,21700,20230816,-69.86,4190,20230103,56.09,21700,-69.86,20230816,4190,56.09,20230103,21700,-69.86,20230816,4190,56.09,20230103,0.92,N,047310,500,180 억,,1466181,N,N,0,N,00,N
|
|
20231107,120443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6580,-430,5,-6.13,3688250550,547919,63.85,7050,7050,6570,9110,4910,7010,6730.92,4.11,0,-121545,7276,7142,6936,6802,6596,7210,6870,181,2100,500,4340,10,1,35691048,2348,-4.58,1.35,12,1.54,-1437.00,4861.00,21700,20230816,-69.68,4190,20230103,57.04,21700,-69.68,20230816,4190,57.04,20230103,21700,-69.68,20230816,4190,57.04,20230103,0.92,N,047310,500,180 억,,1466181,N,N,0,N,00,N
|
|
20231107,110444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6680,-330,5,-4.71,3013605980,445914,51.97,7050,7050,6600,9110,4910,7010,6757.76,4.11,0,-80427,7276,7142,6936,6802,6596,7210,6870,181,2100,500,4340,10,1,35691048,2384,-4.65,1.37,12,1.25,-1437.00,4861.00,21700,20230816,-69.22,4190,20230103,59.43,21700,-69.22,20230816,4190,59.43,20230103,21700,-69.22,20230816,4190,59.43,20230103,0.92,N,047310,500,180 억,,1466181,N,N,0,N,00,N
|
|
20231107,100449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6660,-350,5,-4.99,2247829030,330937,38.57,7050,7050,6660,9110,4910,7010,6791.72,4.11,0,-84168,7276,7142,6936,6802,6596,7210,6870,181,2100,500,4340,10,1,35691048,2377,-4.63,1.37,12,0.93,-1437.00,4861.00,21700,20230816,-69.31,4190,20230103,58.95,21700,-69.31,20230816,4190,58.95,20230103,21700,-69.31,20230816,4190,58.95,20230103,0.92,N,047310,500,180 억,,1466181,N,N,0,N,00,N
|
|
20231107,090437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6880,-130,5,-1.85,306484360,44131,5.14,7050,7050,6850,9110,4910,7010,6943.51,4.11,0,-19542,7276,7142,6936,6802,6596,7210,6870,181,2100,500,4340,10,1,35691048,2456,-4.79,1.42,12,0.12,-1437.00,4861.00,21700,20230816,-68.29,4190,20230103,64.20,21700,-68.29,20230816,4190,64.20,20230103,21700,-68.29,20230816,4190,64.20,20230103,0.92,N,047310,500,180 억,,1466181,N,N,0,N,00,N
|
|
20231106,160434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7010,200,2,2.94,5925241890,853444,117.55,6850,7070,6730,8850,4770,6810,6945.08,4.26,0,40391,7136,6972,6756,6592,6376,7055,6675,181,2040,500,4220,10,1,35691048,2502,-4.88,1.44,12,2.39,-1437.00,4861.00,21700,20230816,-67.70,4190,20230103,67.30,21700,-67.70,20230816,4190,67.30,20230103,21700,-67.70,20230816,4190,67.30,20230103,0.91,N,047310,500,180 억,,1520338,N,N,0,N,00,N
|
|
20231106,150437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6990,180,2,2.64,5642820450,813107,111.99,6850,7070,6730,8850,4770,6810,6942.43,4.26,0,35779,7136,6972,6756,6592,6376,7055,6675,181,2040,500,4220,10,1,35691048,2495,-4.86,1.44,12,2.28,-1437.00,4861.00,21700,20230816,-67.79,4190,20230103,66.83,21700,-67.79,20230816,4190,66.83,20230103,21700,-67.79,20230816,4190,66.83,20230103,0.91,N,047310,500,180 억,,1520338,N,N,0,N,00,N
|
|
20231106,140433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7020,210,2,3.08,5211032880,751413,103.49,6850,7070,6730,8850,4770,6810,6937.70,4.26,0,52220,7136,6972,6756,6592,6376,7055,6675,181,2040,500,4220,10,1,35691048,2506,-4.89,1.44,12,2.11,-1437.00,4861.00,21700,20230816,-67.65,4190,20230103,67.54,21700,-67.65,20230816,4190,67.54,20230103,21700,-67.65,20230816,4190,67.54,20230103,0.91,N,047310,500,180 억,,1520338,N,N,0,N,00,N
|
|
20231106,130440,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6960,150,2,2.20,4598721750,664107,91.47,6850,7070,6730,8850,4770,6810,6927.50,4.26,0,45260,7136,6972,6756,6592,6376,7055,6675,181,2040,500,4220,10,1,35691048,2484,-4.84,1.43,12,1.86,-1437.00,4861.00,21700,20230816,-67.93,4190,20230103,66.11,21700,-67.93,20230816,4190,66.11,20230103,21700,-67.93,20230816,4190,66.11,20230103,0.91,N,047310,500,180 억,,1520338,N,N,0,N,00,N
|
|
20231106,120437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7000,190,2,2.79,4255014180,614839,84.68,6850,7070,6730,8850,4770,6810,6923.49,4.26,0,43976,7136,6972,6756,6592,6376,7055,6675,181,2040,500,4220,10,1,35691048,2498,-4.87,1.44,12,1.72,-1437.00,4861.00,21700,20230816,-67.74,4190,20230103,67.06,21700,-67.74,20230816,4190,67.06,20230103,21700,-67.74,20230816,4190,67.06,20230103,0.91,N,047310,500,180 억,,1520338,N,N,0,N,00,N
|
|
20231106,110437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6930,120,2,1.76,3107507140,450433,62.04,6850,7040,6730,8850,4770,6810,6902.21,4.26,0,24528,7136,6972,6756,6592,6376,7055,6675,181,2040,500,4220,10,1,35691048,2473,-4.82,1.43,12,1.26,-1437.00,4861.00,21700,20230816,-68.06,4190,20230103,65.39,21700,-68.06,20230816,4190,65.39,20230103,21700,-68.06,20230816,4190,65.39,20230103,0.91,N,047310,500,180 억,,1520338,N,N,0,N,00,N
|
|
20231106,100416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6900,90,2,1.32,1758937960,256418,35.32,6850,6950,6730,8850,4770,6810,6862.96,4.26,0,-15175,7136,6972,6756,6592,6376,7055,6675,181,2040,500,4220,10,1,35691048,2463,-4.80,1.42,12,0.72,-1437.00,4861.00,21700,20230816,-68.20,4190,20230103,64.68,21700,-68.20,20230816,4190,64.68,20230103,21700,-68.20,20230816,4190,64.68,20230103,0.91,N,047310,500,180 억,,1520338,N,N,0,N,00,N
|
|
20231106,090437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6790,-20,5,-0.29,520649870,76199,10.49,6850,6910,6770,8850,4770,6810,6838.82,4.26,0,-25574,7136,6972,6756,6592,6376,7055,6675,181,2040,500,4220,10,1,35691048,2423,-4.73,1.40,12,0.21,-1437.00,4861.00,21700,20230816,-68.71,4190,20230103,62.05,21700,-68.71,20230816,4190,62.05,20230103,21700,-68.71,20230816,4190,62.05,20230103,0.91,N,047310,500,180 억,,1520338,N,N,0,N,00,N
|
|
20231103,160431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6810,30,2,0.44,4760157800,708994,134.32,6790,6920,6540,8810,4750,6780,6713.77,4.09,0,55918,6993,6886,6693,6586,6393,6940,6640,181,2030,500,4200,10,1,35691048,2431,-4.74,1.40,12,1.99,-1437.00,4861.00,21700,20230816,-68.62,4190,20230103,62.53,21700,-68.62,20230816,4190,62.53,20230103,21700,-68.62,20230816,4190,62.53,20230103,0.94,N,047310,500,180 억,,1461419,N,N,0,N,00,N
|
|
20231103,150431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6730,-50,5,-0.74,4481656450,667969,126.55,6790,6920,6540,8810,4750,6780,6709.28,4.09,0,58746,6993,6886,6693,6586,6393,6940,6640,181,2030,500,4200,10,1,35691048,2402,-4.68,1.38,12,1.87,-1437.00,4861.00,21700,20230816,-68.99,4190,20230103,60.62,21700,-68.99,20230816,4190,60.62,20230103,21700,-68.99,20230816,4190,60.62,20230103,0.94,N,047310,500,180 억,,1461419,N,N,0,N,00,N
|
|
20231103,140431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6740,-40,5,-0.59,4210710850,627779,118.94,6790,6920,6540,8810,4750,6780,6707.21,4.09,0,63514,6993,6886,6693,6586,6393,6940,6640,181,2030,500,4200,10,1,35691048,2406,-4.69,1.39,12,1.76,-1437.00,4861.00,21700,20230816,-68.94,4190,20230103,60.86,21700,-68.94,20230816,4190,60.86,20230103,21700,-68.94,20230816,4190,60.86,20230103,0.94,N,047310,500,180 억,,1461419,N,N,0,N,00,N
|
|
20231103,130431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6700,-80,5,-1.18,3940658960,587588,111.32,6790,6920,6540,8810,4750,6780,6706.39,4.09,0,64356,6993,6886,6693,6586,6393,6940,6640,181,2030,500,4200,10,1,35691048,2391,-4.66,1.38,12,1.65,-1437.00,4861.00,21700,20230816,-69.12,4190,20230103,59.90,21700,-69.12,20230816,4190,59.90,20230103,21700,-69.12,20230816,4190,59.90,20230103,0.94,N,047310,500,180 억,,1461419,N,N,0,N,00,N
|
|
20231103,120430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6800,20,2,0.29,2994196160,448493,84.97,6790,6810,6540,8810,4750,6780,6675.92,4.09,0,61020,6993,6886,6693,6586,6393,6940,6640,181,2030,500,4200,10,1,35691048,2427,-4.73,1.40,12,1.26,-1437.00,4861.00,21700,20230816,-68.66,4190,20230103,62.29,21700,-68.66,20230816,4190,62.29,20230103,21700,-68.66,20230816,4190,62.29,20230103,0.94,N,047310,500,180 억,,1461419,N,N,0,N,00,N
|
|
20231103,110433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6760,-20,5,-0.29,2461775560,369803,70.06,6790,6810,6540,8810,4750,6780,6656.69,4.09,0,49806,6993,6886,6693,6586,6393,6940,6640,181,2030,500,4200,10,1,35691048,2413,-4.70,1.39,12,1.04,-1437.00,4861.00,21700,20230816,-68.85,4190,20230103,61.34,21700,-68.85,20230816,4190,61.34,20230103,21700,-68.85,20230816,4190,61.34,20230103,0.94,N,047310,500,180 억,,1461419,N,N,0,N,00,N
|
|
20231103,100428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6620,-160,5,-2.36,1799153630,270790,51.30,6790,6810,6540,8810,4750,6780,6643.64,4.09,0,10820,6993,6886,6693,6586,6393,6940,6640,181,2030,500,4200,10,1,35691048,2363,-4.61,1.36,12,0.76,-1437.00,4861.00,21700,20230816,-69.49,4190,20230103,58.00,21700,-69.49,20230816,4190,58.00,20230103,21700,-69.49,20230816,4190,58.00,20230103,0.94,N,047310,500,180 억,,1461419,N,N,0,N,00,N
|
|
20231103,090426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6650,-130,5,-1.92,301132930,44588,8.45,6790,6810,6650,8810,4750,6780,6753.14,4.09,0,-7628,6993,6886,6693,6586,6393,6940,6640,181,2030,500,4200,10,1,35691048,2373,-4.63,1.37,12,0.12,-1437.00,4861.00,21700,20230816,-69.35,4190,20230103,58.71,21700,-69.35,20230816,4190,58.71,20230103,21700,-69.35,20230816,4190,58.71,20230103,0.94,N,047310,500,180 억,,1461419,N,N,0,N,00,N
|
|
20231102,160427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6780,330,2,5.12,3480907180,519618,141.91,6630,6800,6500,8380,4520,6450,6701.02,3.56,0,193457,6870,6660,6550,6340,6230,6605,6285,181,1930,500,3990,10,1,35691048,2420,-4.72,1.39,12,1.46,-1437.00,4861.00,21700,20230816,-68.76,4190,20230103,61.81,21700,-68.76,20230816,4190,61.81,20230103,21700,-68.76,20230816,4190,61.81,20230103,0.96,N,047310,500,180 억,,1270462,N,N,0,N,00,N
|
|
20231102,150432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6740,290,2,4.50,3323855140,496409,135.57,6630,6800,6500,8380,4520,6450,6697.99,3.56,0,183926,6870,6660,6550,6340,6230,6605,6285,181,1930,500,3990,10,1,35691048,2406,-4.69,1.39,12,1.39,-1437.00,4861.00,21700,20230816,-68.94,4190,20230103,60.86,21700,-68.94,20230816,4190,60.86,20230103,21700,-68.94,20230816,4190,60.86,20230103,0.96,N,047310,500,180 억,,1270462,N,N,0,N,00,N
|
|
20231102,140424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6750,300,2,4.65,3109538290,464575,126.88,6630,6800,6500,8380,4520,6450,6695.61,3.56,0,176470,6870,6660,6550,6340,6230,6605,6285,181,1930,500,3990,10,1,35691048,2409,-4.70,1.39,12,1.30,-1437.00,4861.00,21700,20230816,-68.89,4190,20230103,61.10,21700,-68.89,20230816,4190,61.10,20230103,21700,-68.89,20230816,4190,61.10,20230103,0.96,N,047310,500,180 억,,1270462,N,N,0,N,00,N
|
|
20231102,130428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6760,310,2,4.81,2880805630,430661,117.61,6630,6800,6500,8380,4520,6450,6691.72,3.56,0,172316,6870,6660,6550,6340,6230,6605,6285,181,1930,500,3990,10,1,35691048,2413,-4.70,1.39,12,1.21,-1437.00,4861.00,21700,20230816,-68.85,4190,20230103,61.34,21700,-68.85,20230816,4190,61.34,20230103,21700,-68.85,20230816,4190,61.34,20230103,0.96,N,047310,500,180 억,,1270462,N,N,0,N,00,N
|
|
20231102,120425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6770,320,2,4.96,2654026670,397178,108.47,6630,6790,6500,8380,4520,6450,6684.80,3.56,0,162017,6870,6660,6550,6340,6230,6605,6285,181,1930,500,3990,10,1,35691048,2416,-4.71,1.39,12,1.11,-1437.00,4861.00,21700,20230816,-68.80,4190,20230103,61.58,21700,-68.80,20230816,4190,61.58,20230103,21700,-68.80,20230816,4190,61.58,20230103,0.96,N,047310,500,180 억,,1270462,N,N,0,N,00,N
|
|
20231102,110426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6740,290,2,4.50,2307326210,345933,94.47,6630,6790,6500,8380,4520,6450,6672.68,3.56,0,143024,6870,6660,6550,6340,6230,6605,6285,181,1930,500,3990,10,1,35691048,2406,-4.69,1.39,12,0.97,-1437.00,4861.00,21700,20230816,-68.94,4190,20230103,60.86,21700,-68.94,20230816,4190,60.86,20230103,21700,-68.94,20230816,4190,60.86,20230103,0.96,N,047310,500,180 억,,1270462,N,N,0,N,00,N
|
|
20231102,100426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6690,240,2,3.72,1497421770,225724,61.65,6630,6730,6500,8380,4520,6450,6637.50,3.56,0,100395,6870,6660,6550,6340,6230,6605,6285,181,1930,500,3990,10,1,35691048,2388,-4.66,1.38,12,0.63,-1437.00,4861.00,21700,20230816,-69.17,4190,20230103,59.67,21700,-69.17,20230816,4190,59.67,20230103,21700,-69.17,20230816,4190,59.67,20230103,0.96,N,047310,500,180 억,,1270462,N,N,0,N,00,N
|
|
20231102,090430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6620,170,2,2.64,397226850,59858,16.35,6630,6730,6610,8380,4520,6450,6650.85,3.56,0,16243,6870,6660,6550,6340,6230,6605,6285,181,1930,500,3990,10,1,35691048,2363,-4.61,1.36,12,0.17,-1437.00,4861.00,21700,20230816,-69.49,4190,20230103,58.00,21700,-69.49,20230816,4190,58.00,20230103,21700,-69.49,20230816,4190,58.00,20230103,0.96,N,047310,500,180 억,,1270462,N,N,0,N,00,N
|
|
20231101,160426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,-90,5,-1.38,2371951030,359662,93.71,6550,6760,6440,8500,4580,6540,6595.31,3.48,0,26745,7020,6780,6620,6380,6220,6700,6300,181,1960,500,4050,10,1,35691048,2302,-4.49,1.33,12,1.01,-1437.00,4861.00,21700,20230816,-70.28,4190,20230103,53.94,21700,-70.28,20230816,4190,53.94,20230103,21700,-70.28,20230816,4190,53.94,20230103,0.95,N,047310,500,180 억,,1243312,N,N,0,N,00,N
|
|
20231101,150424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6470,-70,5,-1.07,2201394430,333318,86.85,6550,6760,6440,8500,4580,6540,6604.49,3.48,0,18201,7020,6780,6620,6380,6220,6700,6300,181,1960,500,4050,10,1,35691048,2309,-4.50,1.33,12,0.93,-1437.00,4861.00,21700,20230816,-70.18,4190,20230103,54.42,21700,-70.18,20230816,4190,54.42,20230103,21700,-70.18,20230816,4190,54.42,20230103,0.95,N,047310,500,180 억,,1243312,N,N,0,N,00,N
|
|
20231101,140421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6540,0,3,0.00,1769098170,266587,69.46,6550,6760,6530,8500,4580,6540,6636.10,3.48,0,27996,7020,6780,6620,6380,6220,6700,6300,181,1960,500,4050,10,1,35691048,2334,-4.55,1.35,12,0.75,-1437.00,4861.00,21700,20230816,-69.86,4190,20230103,56.09,21700,-69.86,20230816,4190,56.09,20230103,21700,-69.86,20230816,4190,56.09,20230103,0.95,N,047310,500,180 억,,1243312,N,N,0,N,00,N
|
|
20231101,130424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6560,20,2,0.31,1595044620,240013,62.54,6550,6760,6540,8500,4580,6540,6645.66,3.48,0,47072,7020,6780,6620,6380,6220,6700,6300,181,1960,500,4050,10,1,35691048,2341,-4.57,1.35,12,0.67,-1437.00,4861.00,21700,20230816,-69.77,4190,20230103,56.56,21700,-69.77,20230816,4190,56.56,20230103,21700,-69.77,20230816,4190,56.56,20230103,0.95,N,047310,500,180 억,,1243312,N,N,0,N,00,N
|
|
20231101,120433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6560,20,2,0.31,1488290350,223762,58.30,6550,6760,6540,8500,4580,6540,6651.22,3.48,0,43989,7020,6780,6620,6380,6220,6700,6300,181,1960,500,4050,10,1,35691048,2341,-4.57,1.35,12,0.63,-1437.00,4861.00,21700,20230816,-69.77,4190,20230103,56.56,21700,-69.77,20230816,4190,56.56,20230103,21700,-69.77,20230816,4190,56.56,20230103,0.95,N,047310,500,180 억,,1243312,N,N,0,N,00,N
|
|
20231101,110436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6590,50,2,0.76,1248149870,187219,48.78,6550,6760,6550,8500,4580,6540,6666.79,3.48,0,45238,7020,6780,6620,6380,6220,6700,6300,181,1960,500,4050,10,1,35691048,2352,-4.59,1.36,12,0.52,-1437.00,4861.00,21700,20230816,-69.63,4190,20230103,57.28,21700,-69.63,20230816,4190,57.28,20230103,21700,-69.63,20230816,4190,57.28,20230103,0.95,N,047310,500,180 억,,1243312,N,N,0,N,00,N
|
|
20231101,100431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6680,140,2,2.14,972213280,145766,37.98,6550,6760,6550,8500,4580,6540,6669.68,3.48,0,63067,7020,6780,6620,6380,6220,6700,6300,181,1960,500,4050,10,1,35691048,2384,-4.65,1.37,12,0.41,-1437.00,4861.00,21700,20230816,-69.22,4190,20230103,59.43,21700,-69.22,20230816,4190,59.43,20230103,21700,-69.22,20230816,4190,59.43,20230103,0.95,N,047310,500,180 억,,1243312,N,N,0,N,00,N
|
|
20231101,090432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6630,90,2,1.38,228325260,34592,9.01,6550,6670,6550,8500,4580,6540,6600.52,3.48,0,18282,7020,6780,6620,6380,6220,6700,6300,181,1960,500,4050,10,1,35691048,2366,-4.61,1.36,12,0.10,-1437.00,4861.00,21700,20230816,-69.45,4190,20230103,58.23,21700,-69.45,20230816,4190,58.23,20230103,21700,-69.45,20230816,4190,58.23,20230103,0.95,N,047310,500,180 억,,1243312,N,N,0,N,00,N
|