170 lines
72 KiB
CSV
170 lines
72 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
|
|
20230731,160508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5960,-50,5,-0.83,1268653470,209390,78.32,6100,6220,5940,7810,4210,6010,6059.24,5.75,0,-20045,6303,6156,5863,5716,5423,6230,5790,174,1800,500,4320,10,1,34420982,2051,-4.15,1.23,12,0.61,-1437.00,4861.00,7360,20220831,-19.02,4190,20230103,42.24,7030,-15.22,20230609,4190,42.24,20230103,7360,-19.02,20220831,4190,42.24,20230103,1.41,N,047310,500,174 억,,1979002,N,N,727,N,00,N
|
|
20230731,150511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5950,-60,5,-1.00,1205685750,198821,74.37,6100,6220,5940,7810,4210,6010,6064.21,5.75,0,-22151,6303,6156,5863,5716,5423,6230,5790,174,1800,500,4320,10,1,34420982,2048,-4.14,1.22,12,0.58,-1437.00,4861.00,7360,20220831,-19.16,4190,20230103,42.00,7030,-15.36,20230609,4190,42.00,20230103,7360,-19.16,20220831,4190,42.00,20230103,1.41,N,047310,500,174 억,,1979002,N,N,4686,N,00,N
|
|
20230731,140511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5990,-20,5,-0.33,1000170550,164360,61.48,6100,6220,5980,7810,4210,6010,6085.30,5.75,0,-21832,6303,6156,5863,5716,5423,6230,5790,174,1800,500,4320,10,1,34420982,2062,-4.17,1.23,12,0.48,-1437.00,4861.00,7360,20220831,-18.61,4190,20230103,42.96,7030,-14.79,20230609,4190,42.96,20230103,7360,-18.61,20220831,4190,42.96,20230103,1.41,N,047310,500,174 억,,1979002,N,N,4686,N,00,N
|
|
20230731,130512,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6000,-10,5,-0.17,921289510,151221,56.57,6100,6220,5990,7810,4210,6010,6092.41,5.75,0,-19712,6303,6156,5863,5716,5423,6230,5790,174,1800,500,4320,10,1,34420982,2065,-4.18,1.23,12,0.44,-1437.00,4861.00,7360,20220831,-18.48,4190,20230103,43.20,7030,-14.65,20230609,4190,43.20,20230103,7360,-18.48,20220831,4190,43.20,20230103,1.41,N,047310,500,174 억,,1979002,N,N,4686,N,00,N
|
|
20230731,120516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6050,40,2,0.67,761259740,124626,46.62,6100,6220,6000,7810,4210,6010,6108.46,5.75,0,-20355,6303,6156,5863,5716,5423,6230,5790,174,1800,500,4320,10,1,34420982,2082,-4.21,1.24,12,0.36,-1437.00,4861.00,7360,20220831,-17.80,4190,20230103,44.39,7030,-13.94,20230609,4190,44.39,20230103,7360,-17.80,20220831,4190,44.39,20230103,1.41,N,047310,500,174 억,,1979002,N,N,4686,N,00,N
|
|
20230731,110518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6090,80,2,1.33,677600860,110838,41.46,6100,6220,6000,7810,4210,6010,6113.56,5.75,0,-21309,6303,6156,5863,5716,5423,6230,5790,174,1800,500,4320,10,1,34420982,2096,-4.24,1.25,12,0.32,-1437.00,4861.00,7360,20220831,-17.26,4190,20230103,45.35,7030,-13.37,20230609,4190,45.35,20230103,7360,-17.26,20220831,4190,45.35,20230103,1.41,N,047310,500,174 억,,1979002,N,N,4686,N,00,N
|
|
20230731,100517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6090,80,2,1.33,579082260,94667,35.41,6100,6220,6000,7810,4210,6010,6117.19,5.75,0,-21186,6303,6156,5863,5716,5423,6230,5790,174,1800,500,4320,10,1,34420982,2096,-4.24,1.25,12,0.28,-1437.00,4861.00,7360,20220831,-17.26,4190,20230103,45.35,7030,-13.37,20230609,4190,45.35,20230103,7360,-17.26,20220831,4190,45.35,20230103,1.41,N,047310,500,174 억,,1979002,N,N,4686,N,00,N
|
|
20230731,090510,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6080,70,2,1.16,28602950,4693,1.76,6100,6100,6070,7810,4210,6010,6097.23,5.75,0,-3727,6303,6156,5863,5716,5423,6230,5790,174,1800,500,4320,10,1,34420982,2093,-4.23,1.25,12,0.01,-1437.00,4861.00,7360,20220831,-17.39,4190,20230103,45.11,7030,-13.51,20230609,4190,45.11,20230103,7360,-17.39,20220831,4190,45.11,20230103,1.41,N,047310,500,174 억,,1979002,N,N,4686,N,00,N
|
|
20230728,160512,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6010,410,2,7.32,1525679560,262298,189.13,5650,6010,5570,7280,3920,5600,5812.99,5.57,0,104058,5860,5730,5590,5460,5320,5795,5525,174,1680,500,4030,10,1,34420982,2069,-4.18,1.24,12,0.76,-1437.00,4861.00,7360,20220831,-18.34,4190,20230103,43.44,7030,-14.51,20230609,4190,43.44,20230103,7360,-18.34,20220831,4190,43.44,20230103,1.47,N,047310,500,174 억,,1918669,N,N,4686,N,00,N
|
|
20230728,150512,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5990,390,2,6.96,1358154030,234373,168.99,5650,6000,5570,7280,3920,5600,5794.84,5.57,0,103928,5860,5730,5590,5460,5320,5795,5525,174,1680,500,4030,10,1,34420982,2062,-4.17,1.23,12,0.68,-1437.00,4861.00,7360,20220831,-18.61,4190,20230103,42.96,7030,-14.79,20230609,4190,42.96,20230103,7360,-18.61,20220831,4190,42.96,20230103,1.47,N,047310,500,174 억,,1918669,N,N,1067,N,00,N
|
|
20230728,140509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5980,380,2,6.79,1225823530,212184,152.99,5650,6000,5570,7280,3920,5600,5777.17,5.57,0,96185,5860,5730,5590,5460,5320,5795,5525,174,1680,500,4030,10,1,34420982,2058,-4.16,1.23,12,0.62,-1437.00,4861.00,7360,20220831,-18.75,4190,20230103,42.72,7030,-14.94,20230609,4190,42.72,20230103,7360,-18.75,20220831,4190,42.72,20230103,1.47,N,047310,500,174 억,,1918669,N,N,1067,N,00,N
|
|
20230728,130512,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5900,300,2,5.36,1015288620,176837,127.51,5650,5900,5570,7280,3920,5600,5741.38,5.57,0,88563,5860,5730,5590,5460,5320,5795,5525,174,1680,500,4030,10,1,34420982,2031,-4.11,1.21,12,0.51,-1437.00,4861.00,7360,20220831,-19.84,4190,20230103,40.81,7030,-16.07,20230609,4190,40.81,20230103,7360,-19.84,20220831,4190,40.81,20230103,1.47,N,047310,500,174 억,,1918669,N,N,1067,N,00,N
|
|
20230728,120509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5780,180,2,3.21,850124950,148633,107.17,5650,5800,5570,7280,3920,5600,5719.62,5.57,0,75912,5860,5730,5590,5460,5320,5795,5525,174,1680,500,4030,10,1,34420982,1990,-4.02,1.19,12,0.43,-1437.00,4861.00,7360,20220831,-21.47,4190,20230103,37.95,7030,-17.78,20230609,4190,37.95,20230103,7360,-21.47,20220831,4190,37.95,20230103,1.47,N,047310,500,174 억,,1918669,N,N,1067,N,00,N
|
|
20230728,110513,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5750,150,2,2.68,493018630,86562,62.42,5650,5790,5570,7280,3920,5600,5695.55,5.57,0,43618,5860,5730,5590,5460,5320,5795,5525,174,1680,500,4030,10,1,34420982,1979,-4.00,1.18,12,0.25,-1437.00,4861.00,7360,20220831,-21.88,4190,20230103,37.23,7030,-18.21,20230609,4190,37.23,20230103,7360,-21.88,20220831,4190,37.23,20230103,1.47,N,047310,500,174 억,,1918669,N,N,1067,N,00,N
|
|
20230728,100509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5730,130,2,2.32,394404060,69403,50.04,5650,5740,5570,7280,3920,5600,5682.81,5.57,0,35289,5860,5730,5590,5460,5320,5795,5525,174,1680,500,4030,10,1,34420982,1972,-3.99,1.18,12,0.20,-1437.00,4861.00,7360,20220831,-22.15,4190,20230103,36.75,7030,-18.49,20230609,4190,36.75,20230103,7360,-22.15,20220831,4190,36.75,20230103,1.47,N,047310,500,174 억,,1918669,N,N,1067,N,00,N
|
|
20230728,090512,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5600,0,3,0.00,19360710,3449,2.49,5650,5650,5600,7280,3920,5600,5613.43,5.57,0,-1331,5860,5730,5590,5460,5320,5795,5525,174,1680,500,4030,10,1,34420982,1928,-3.90,1.15,12,0.01,-1437.00,4861.00,7360,20220831,-23.91,4190,20230103,33.65,7030,-20.34,20230609,4190,33.65,20230103,7360,-23.91,20220831,4190,33.65,20230103,1.47,N,047310,500,174 억,,1918669,N,N,1067,N,00,N
|
|
20230727,160509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5600,40,2,0.72,779070760,138630,28.14,5450,5720,5450,7220,3900,5560,5619.84,5.57,-49563,-990,6226,5892,5656,5322,5086,5775,5205,174,1660,500,4000,10,1,34420982,1928,-3.90,1.15,12,0.40,-1437.00,4861.00,7360,20220831,-23.91,4190,20230103,33.65,7030,-20.34,20230609,4190,33.65,20230103,7360,-23.91,20220831,4190,33.65,20230103,1.53,N,047310,500,174 억,,1917996,N,N,1067,N,00,N
|
|
20230727,150510,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5610,50,2,0.90,724156910,128825,26.15,5450,5720,5450,7220,3900,5560,5621.25,5.57,-49563,1434,6226,5892,5656,5322,5086,5775,5205,174,1660,500,4000,10,1,34420982,1931,-3.90,1.15,12,0.37,-1437.00,4861.00,7360,20220831,-23.78,4190,20230103,33.89,7030,-20.20,20230609,4190,33.89,20230103,7360,-23.78,20220831,4190,33.89,20230103,1.53,N,047310,500,174 억,,1917996,N,N,1643,N,00,N
|
|
20230727,140506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5600,40,2,0.72,680098770,120971,24.56,5450,5720,5450,7220,3900,5560,5622.00,5.57,-49563,3277,6226,5892,5656,5322,5086,5775,5205,174,1660,500,4000,10,1,34420982,1928,-3.90,1.15,12,0.35,-1437.00,4861.00,7360,20220831,-23.91,4190,20230103,33.65,7030,-20.34,20230609,4190,33.65,20230103,7360,-23.91,20220831,4190,33.65,20230103,1.53,N,047310,500,174 억,,1917996,N,N,1643,N,00,N
|
|
20230727,130507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5610,50,2,0.90,603715470,107318,21.78,5450,5720,5450,7220,3900,5560,5625.48,5.57,-49563,3928,6226,5892,5656,5322,5086,5775,5205,174,1660,500,4000,10,1,34420982,1931,-3.90,1.15,12,0.31,-1437.00,4861.00,7360,20220831,-23.78,4190,20230103,33.89,7030,-20.20,20230609,4190,33.89,20230103,7360,-23.78,20220831,4190,33.89,20230103,1.53,N,047310,500,174 억,,1917996,N,N,1643,N,00,N
|
|
20230727,120509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5610,50,2,0.90,511749250,90873,18.45,5450,5720,5450,7220,3900,5560,5631.48,5.57,-49563,11928,6226,5892,5656,5322,5086,5775,5205,174,1660,500,4000,10,1,34420982,1931,-3.90,1.15,12,0.26,-1437.00,4861.00,7360,20220831,-23.78,4190,20230103,33.89,7030,-20.20,20230609,4190,33.89,20230103,7360,-23.78,20220831,4190,33.89,20230103,1.53,N,047310,500,174 억,,1917996,N,N,1643,N,00,N
|
|
20230727,110508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5700,140,2,2.52,294895730,52333,10.62,5450,5720,5450,7220,3900,5560,5634.99,5.57,-49563,3684,6226,5892,5656,5322,5086,5775,5205,174,1660,500,4000,10,1,34420982,1962,-3.97,1.17,12,0.15,-1437.00,4861.00,7360,20220831,-22.55,4190,20230103,36.04,7030,-18.92,20230609,4190,36.04,20230103,7360,-22.55,20220831,4190,36.04,20230103,1.53,N,047310,500,174 억,,1917996,N,N,1643,N,00,N
|
|
20230727,100507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5670,110,2,1.98,220842570,39332,7.98,5450,5720,5450,7220,3900,5560,5614.83,5.57,-49563,-34,6226,5892,5656,5322,5086,5775,5205,174,1660,500,4000,10,1,34420982,1952,-3.95,1.17,12,0.11,-1437.00,4861.00,7360,20220831,-22.96,4190,20230103,35.32,7030,-19.35,20230609,4190,35.32,20230103,7360,-22.96,20220831,4190,35.32,20230103,1.53,N,047310,500,174 억,,1917996,N,N,1643,N,00,N
|
|
20230727,090508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5610,50,2,0.90,63168130,11446,2.32,5450,5680,5450,7220,3900,5560,5518.80,5.57,-49563,1143,6226,5892,5656,5322,5086,5775,5205,174,1660,500,4000,10,1,34420982,1931,-3.90,1.15,12,0.03,-1437.00,4861.00,7360,20220831,-23.78,4190,20230103,33.89,7030,-20.20,20230609,4190,33.89,20230103,7360,-23.78,20220831,4190,33.89,20230103,1.53,N,047310,500,174 억,,1917996,N,N,1643,N,00,N
|
|
20230726,160506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5560,-290,5,-4.96,2739917690,492352,149.34,5990,5990,5420,7600,4100,5850,5564.96,5.72,0,-47004,6516,6182,5996,5662,5476,6090,5570,174,1750,500,4210,10,1,34420982,1914,-3.87,1.14,12,1.43,-1437.00,4861.00,7360,20220831,-24.46,4190,20230103,32.70,7030,-20.91,20230609,4190,32.70,20230103,7360,-24.46,20220831,4190,32.70,20230103,1.54,N,047310,500,174 억,,1967559,N,N,1643,N,00,N
|
|
20230726,150509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5490,-360,5,-6.15,2667450000,479258,145.36,5990,5990,5420,7600,4100,5850,5565.79,5.72,0,-47588,6516,6182,5996,5662,5476,6090,5570,174,1750,500,4210,10,1,34420982,1890,-3.82,1.13,12,1.39,-1437.00,4861.00,7360,20220831,-25.41,4190,20230103,31.03,7030,-21.91,20230609,4190,31.03,20230103,7360,-25.41,20220831,4190,31.03,20230103,1.54,N,047310,500,174 억,,1967559,N,N,1314,N,00,N
|
|
20230726,140507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5460,-390,5,-6.67,2408376700,432188,131.09,5990,5990,5420,7600,4100,5850,5572.52,5.72,0,-34849,6516,6182,5996,5662,5476,6090,5570,174,1750,500,4210,10,1,34420982,1879,-3.80,1.12,12,1.26,-1437.00,4861.00,7360,20220831,-25.82,4190,20230103,30.31,7030,-22.33,20230609,4190,30.31,20230103,7360,-25.82,20220831,4190,30.31,20230103,1.54,N,047310,500,174 억,,1967559,N,N,1314,N,00,N
|
|
20230726,130505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5460,-390,5,-6.67,1971155180,352316,106.86,5990,5990,5430,7600,4100,5850,5594.85,5.72,0,-12813,6516,6182,5996,5662,5476,6090,5570,174,1750,500,4210,10,1,34420982,1879,-3.80,1.12,12,1.02,-1437.00,4861.00,7360,20220831,-25.82,4190,20230103,30.31,7030,-22.33,20230609,4190,30.31,20230103,7360,-25.82,20220831,4190,30.31,20230103,1.54,N,047310,500,174 억,,1967559,N,N,1314,N,00,N
|
|
20230726,120506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5560,-290,5,-4.96,1660567580,295646,89.67,5990,5990,5460,7600,4100,5850,5616.74,5.72,0,-6563,6516,6182,5996,5662,5476,6090,5570,174,1750,500,4210,10,1,34420982,1914,-3.87,1.14,12,0.86,-1437.00,4861.00,7360,20220831,-24.46,4190,20230103,32.70,7030,-20.91,20230609,4190,32.70,20230103,7360,-24.46,20220831,4190,32.70,20230103,1.54,N,047310,500,174 억,,1967559,N,N,1314,N,00,N
|
|
20230726,110503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5560,-290,5,-4.96,1496114350,265991,80.68,5990,5990,5460,7600,4100,5850,5624.68,5.72,0,3666,6516,6182,5996,5662,5476,6090,5570,174,1750,500,4210,10,1,34420982,1914,-3.87,1.14,12,0.77,-1437.00,4861.00,7360,20220831,-24.46,4190,20230103,32.70,7030,-20.91,20230609,4190,32.70,20230103,7360,-24.46,20220831,4190,32.70,20230103,1.54,N,047310,500,174 억,,1967559,N,N,1314,N,00,N
|
|
20230726,100508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5630,-220,5,-3.76,697146150,121605,36.88,5990,5990,5600,7600,4100,5850,5732.87,5.72,0,-9928,6516,6182,5996,5662,5476,6090,5570,174,1750,500,4210,10,1,34420982,1938,-3.92,1.16,12,0.35,-1437.00,4861.00,7360,20220831,-23.51,4190,20230103,34.37,7030,-19.91,20230609,4190,34.37,20230103,7360,-23.51,20220831,4190,34.37,20230103,1.54,N,047310,500,174 억,,1967559,N,N,1314,N,00,N
|
|
20230726,090503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5850,0,3,0.00,105971980,17868,5.42,5990,5990,5850,7600,4100,5850,5930.82,5.72,0,-8196,6516,6182,5996,5662,5476,6090,5570,174,1750,500,4210,10,1,34420982,2014,-4.07,1.20,12,0.05,-1437.00,4861.00,7360,20220831,-20.52,4190,20230103,39.62,7030,-16.79,20230609,4190,39.62,20230103,7360,-20.52,20220831,4190,39.62,20230103,1.54,N,047310,500,174 억,,1967559,N,N,1314,N,00,N
|
|
20230725,160502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5850,-330,5,-5.34,1972469110,328143,167.30,6190,6330,5810,8030,4330,6180,6011.08,5.74,0,-7196,6440,6310,6190,6060,5940,6250,6000,174,1850,500,4440,10,1,34420982,2014,-4.07,1.20,12,0.95,-1437.00,4861.00,7360,20220831,-20.52,4190,20230103,39.62,7030,-16.79,20230609,4190,39.62,20230103,7360,-20.52,20220831,4190,39.62,20230103,1.51,N,047310,500,174 억,,1974239,N,N,1314,N,00,N
|
|
20230725,150458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5910,-270,5,-4.37,1706957870,282853,144.21,6190,6330,5860,8030,4330,6180,6034.79,5.74,0,3135,6440,6310,6190,6060,5940,6250,6000,174,1850,500,4440,10,1,34420982,2034,-4.11,1.22,12,0.82,-1437.00,4861.00,7360,20220831,-19.70,4190,20230103,41.05,7030,-15.93,20230609,4190,41.05,20230103,7360,-19.70,20220831,4190,41.05,20230103,1.51,N,047310,500,174 억,,1974239,N,N,1234,N,00,N
|
|
20230725,140459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5940,-240,5,-3.88,1250523940,205656,104.85,6190,6330,5900,8030,4330,6180,6080.66,5.74,0,-16397,6440,6310,6190,6060,5940,6250,6000,174,1850,500,4440,10,1,34420982,2045,-4.13,1.22,12,0.60,-1437.00,4861.00,7360,20220831,-19.29,4190,20230103,41.77,7030,-15.50,20230609,4190,41.77,20230103,7360,-19.29,20220831,4190,41.77,20230103,1.51,N,047310,500,174 억,,1974239,N,N,1234,N,00,N
|
|
20230725,130503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6050,-130,5,-2.10,825137330,134524,68.58,6190,6330,6000,8030,4330,6180,6133.76,5.74,0,-21827,6440,6310,6190,6060,5940,6250,6000,174,1850,500,4440,10,1,34420982,2082,-4.21,1.24,12,0.39,-1437.00,4861.00,7360,20220831,-17.80,4190,20230103,44.39,7030,-13.94,20230609,4190,44.39,20230103,7360,-17.80,20220831,4190,44.39,20230103,1.51,N,047310,500,174 억,,1974239,N,N,1234,N,00,N
|
|
20230725,120503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6040,-140,5,-2.27,729834930,118797,60.57,6190,6330,6000,8030,4330,6180,6143.55,5.74,0,-18818,6440,6310,6190,6060,5940,6250,6000,174,1850,500,4440,10,1,34420982,2079,-4.20,1.24,12,0.35,-1437.00,4861.00,7360,20220831,-17.93,4190,20230103,44.15,7030,-14.08,20230609,4190,44.15,20230103,7360,-17.93,20220831,4190,44.15,20230103,1.51,N,047310,500,174 억,,1974239,N,N,1234,N,00,N
|
|
20230725,110501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6100,-80,5,-1.29,578471830,93788,47.82,6190,6330,6000,8030,4330,6180,6167.87,5.74,0,-16307,6440,6310,6190,6060,5940,6250,6000,174,1850,500,4440,10,1,34420982,2100,-4.24,1.25,12,0.27,-1437.00,4861.00,7360,20220831,-17.12,4190,20230103,45.58,7030,-13.23,20230609,4190,45.58,20230103,7360,-17.12,20220831,4190,45.58,20230103,1.51,N,047310,500,174 억,,1974239,N,N,1234,N,00,N
|
|
20230725,100500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6190,10,2,0.16,331966240,53452,27.25,6190,6330,6160,8030,4330,6180,6210.55,5.74,0,-3406,6440,6310,6190,6060,5940,6250,6000,174,1850,500,4440,10,1,34420982,2131,-4.31,1.27,12,0.16,-1437.00,4861.00,7360,20220831,-15.90,4190,20230103,47.73,7030,-11.95,20230609,4190,47.73,20230103,7360,-15.90,20220831,4190,47.73,20230103,1.51,N,047310,500,174 억,,1974239,N,N,1234,N,00,N
|
|
20230725,090500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6220,40,2,0.65,62810480,10073,5.14,6190,6330,6190,8030,4330,6180,6235.53,5.74,0,-3824,6440,6310,6190,6060,5940,6250,6000,174,1850,500,4440,10,1,34420982,2141,-4.33,1.28,12,0.03,-1437.00,4861.00,7360,20220831,-15.49,4190,20230103,48.45,7030,-11.52,20230609,4190,48.45,20230103,7360,-15.49,20220831,4190,48.45,20230103,1.51,N,047310,500,174 억,,1974239,N,N,1234,N,00,N
|
|
20230724,160501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6180,-100,5,-1.59,1209333070,195895,94.18,6320,6320,6070,8160,4400,6280,6173.37,5.64,0,32119,6533,6406,6343,6216,6153,6375,6185,174,1880,500,4520,10,1,34420982,2127,-4.30,1.27,12,0.57,-1437.00,4861.00,7360,20220831,-16.03,4190,20230103,47.49,7030,-12.09,20230609,4190,47.49,20230103,7360,-16.03,20220831,4190,47.49,20230103,1.48,N,047310,500,174 억,,1940046,N,N,1234,N,00,N
|
|
20230724,150457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6220,-60,5,-0.96,1159813090,187913,90.34,6320,6320,6070,8160,4400,6280,6172.07,5.64,0,32031,6533,6406,6343,6216,6153,6375,6185,174,1880,500,4520,10,1,34420982,2141,-4.33,1.28,12,0.55,-1437.00,4861.00,7360,20220831,-15.49,4190,20230103,48.45,7030,-11.52,20230609,4190,48.45,20230103,7360,-15.49,20220831,4190,48.45,20230103,1.48,N,047310,500,174 억,,1940046,N,N,1177,N,00,N
|
|
20230724,140457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6200,-80,5,-1.27,1033859520,167676,80.61,6320,6320,6070,8160,4400,6280,6165.81,5.64,0,28912,6533,6406,6343,6216,6153,6375,6185,174,1880,500,4520,10,1,34420982,2134,-4.31,1.28,12,0.49,-1437.00,4861.00,7360,20220831,-15.76,4190,20230103,47.97,7030,-11.81,20230609,4190,47.97,20230103,7360,-15.76,20220831,4190,47.97,20230103,1.48,N,047310,500,174 억,,1940046,N,N,1177,N,00,N
|
|
20230724,130457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6160,-120,5,-1.91,854557960,138773,66.72,6320,6320,6070,8160,4400,6280,6157.95,5.64,0,16569,6533,6406,6343,6216,6153,6375,6185,174,1880,500,4520,10,1,34420982,2120,-4.29,1.27,12,0.40,-1437.00,4861.00,7360,20220831,-16.30,4190,20230103,47.02,7030,-12.38,20230609,4190,47.02,20230103,7360,-16.30,20220831,4190,47.02,20230103,1.48,N,047310,500,174 억,,1940046,N,N,1177,N,00,N
|
|
20230724,120458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6160,-120,5,-1.91,768845090,124851,60.03,6320,6320,6070,8160,4400,6280,6158.10,5.64,0,14843,6533,6406,6343,6216,6153,6375,6185,174,1880,500,4520,10,1,34420982,2120,-4.29,1.27,12,0.36,-1437.00,4861.00,7360,20220831,-16.30,4190,20230103,47.02,7030,-12.38,20230609,4190,47.02,20230103,7360,-16.30,20220831,4190,47.02,20230103,1.48,N,047310,500,174 억,,1940046,N,N,1177,N,00,N
|
|
20230724,110501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6190,-90,5,-1.43,630227750,102396,49.23,6320,6320,6070,8160,4400,6280,6154.80,5.64,0,10911,6533,6406,6343,6216,6153,6375,6185,174,1880,500,4520,10,1,34420982,2131,-4.31,1.27,12,0.30,-1437.00,4861.00,7360,20220831,-15.90,4190,20230103,47.73,7030,-11.95,20230609,4190,47.73,20230103,7360,-15.90,20220831,4190,47.73,20230103,1.48,N,047310,500,174 억,,1940046,N,N,1177,N,00,N
|
|
20230724,100456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6150,-130,5,-2.07,483169790,78614,37.80,6320,6320,6070,8160,4400,6280,6146.09,5.64,0,8573,6533,6406,6343,6216,6153,6375,6185,174,1880,500,4520,10,1,34420982,2117,-4.28,1.27,12,0.23,-1437.00,4861.00,7360,20220831,-16.44,4190,20230103,46.78,7030,-12.52,20230609,4190,46.78,20230103,7360,-16.44,20220831,4190,46.78,20230103,1.48,N,047310,500,174 억,,1940046,N,N,1177,N,00,N
|
|
20230724,090459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6170,-110,5,-1.75,127846670,20540,9.88,6320,6320,6140,8160,4400,6280,6224.26,5.64,0,-2787,6533,6406,6343,6216,6153,6375,6185,174,1880,500,4520,10,1,34420982,2124,-4.29,1.27,12,0.06,-1437.00,4861.00,7360,20220831,-16.17,4190,20230103,47.26,7030,-12.23,20230609,4190,47.26,20230103,7360,-16.17,20220831,4190,47.26,20230103,1.48,N,047310,500,174 억,,1940046,N,N,1177,N,00,N
|
|
20230721,160454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6280,-200,5,-3.09,1320121560,207887,43.77,6410,6470,6280,8420,4540,6480,6350.23,5.68,0,-13378,6800,6640,6510,6350,6220,6575,6285,174,1940,500,4660,10,1,34420982,2162,-4.37,1.29,12,0.60,-1437.00,4861.00,7360,20220831,-14.67,4190,20230103,49.88,7030,-10.67,20230609,4190,49.88,20230103,7360,-14.67,20220831,4190,49.88,20230103,1.50,N,047310,500,174 억,,1953426,N,N,1177,N,00,N
|
|
20230721,150457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6300,-180,5,-2.78,1230595740,193657,40.77,6410,6470,6300,8420,4540,6480,6354.49,5.68,0,-14306,6800,6640,6510,6350,6220,6575,6285,174,1940,500,4660,10,1,34420982,2169,-4.38,1.30,12,0.56,-1437.00,4861.00,7360,20220831,-14.40,4190,20230103,50.36,7030,-10.38,20230609,4190,50.36,20230103,7360,-14.40,20220831,4190,50.36,20230103,1.50,N,047310,500,174 억,,1953426,N,N,773,N,00,N
|
|
20230721,140454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6340,-140,5,-2.16,1032819040,162349,34.18,6410,6470,6300,8420,4540,6480,6361.70,5.68,0,-14583,6800,6640,6510,6350,6220,6575,6285,174,1940,500,4660,10,1,34420982,2182,-4.41,1.30,12,0.47,-1437.00,4861.00,7360,20220831,-13.86,4190,20230103,51.31,7030,-9.82,20230609,4190,51.31,20230103,7360,-13.86,20220831,4190,51.31,20230103,1.50,N,047310,500,174 억,,1953426,N,N,773,N,00,N
|
|
20230721,130456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6310,-170,5,-2.62,859812930,134975,28.42,6410,6470,6300,8420,4540,6480,6370.14,5.68,0,-14361,6800,6640,6510,6350,6220,6575,6285,174,1940,500,4660,10,1,34420982,2172,-4.39,1.30,12,0.39,-1437.00,4861.00,7360,20220831,-14.27,4190,20230103,50.60,7030,-10.24,20230609,4190,50.60,20230103,7360,-14.27,20220831,4190,50.60,20230103,1.50,N,047310,500,174 억,,1953426,N,N,773,N,00,N
|
|
20230721,120500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6370,-110,5,-1.70,665871770,104319,21.96,6410,6470,6310,8420,4540,6480,6383.01,5.68,0,-3457,6800,6640,6510,6350,6220,6575,6285,174,1940,500,4660,10,1,34420982,2193,-4.43,1.31,12,0.30,-1437.00,4861.00,7360,20220831,-13.45,4190,20230103,52.03,7030,-9.39,20230609,4190,52.03,20230103,7360,-13.45,20220831,4190,52.03,20230103,1.50,N,047310,500,174 억,,1953426,N,N,773,N,00,N
|
|
20230721,110458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6370,-110,5,-1.70,585451010,91675,19.30,6410,6470,6310,8420,4540,6480,6386.13,5.68,0,-4428,6800,6640,6510,6350,6220,6575,6285,174,1940,500,4660,10,1,34420982,2193,-4.43,1.31,12,0.27,-1437.00,4861.00,7360,20220831,-13.45,4190,20230103,52.03,7030,-9.39,20230609,4190,52.03,20230103,7360,-13.45,20220831,4190,52.03,20230103,1.50,N,047310,500,174 억,,1953426,N,N,773,N,00,N
|
|
20230721,100457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,-30,5,-0.46,350127870,54738,11.52,6410,6470,6310,8420,4540,6480,6396.39,5.68,0,7201,6800,6640,6510,6350,6220,6575,6285,174,1940,500,4660,10,1,34420982,2220,-4.49,1.33,12,0.16,-1437.00,4861.00,7360,20220831,-12.36,4190,20230103,53.94,7030,-8.25,20230609,4190,53.94,20230103,7360,-12.36,20220831,4190,53.94,20230103,1.50,N,047310,500,174 억,,1953426,N,N,773,N,00,N
|
|
20230721,090459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6380,-100,5,-1.54,97301040,15330,3.23,6410,6410,6310,8420,4540,6480,6346.84,5.68,0,-2849,6800,6640,6510,6350,6220,6575,6285,174,1940,500,4660,10,1,34420982,2196,-4.44,1.31,12,0.04,-1437.00,4861.00,7360,20220831,-13.32,4190,20230103,52.27,7030,-9.25,20230609,4190,52.27,20230103,7360,-13.32,20220831,4190,52.27,20230103,1.50,N,047310,500,174 억,,1953426,N,N,773,N,00,N
|
|
20230720,160454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6480,60,2,0.93,3075680470,472463,162.34,6510,6670,6380,8340,4500,6420,6511.06,5.72,0,-13525,6626,6522,6426,6322,6226,6575,6375,174,1920,500,4620,10,1,34420982,2230,-4.51,1.33,12,1.37,-1437.00,4861.00,7360,20220831,-11.96,4190,20230103,54.65,7030,-7.82,20230609,4190,54.65,20230103,7360,-11.96,20220831,4190,54.65,20230103,1.59,N,047310,500,174 억,,1967681,N,N,773,N,00,N
|
|
20230720,150453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6480,60,2,0.93,3012407750,462704,158.99,6510,6670,6380,8340,4500,6420,6511.65,5.72,0,-12818,6626,6522,6426,6322,6226,6575,6375,174,1920,500,4620,10,1,34420982,2230,-4.51,1.33,12,1.34,-1437.00,4861.00,7360,20220831,-11.96,4190,20230103,54.65,7030,-7.82,20230609,4190,54.65,20230103,7360,-11.96,20220831,4190,54.65,20230103,1.59,N,047310,500,174 억,,1967681,N,N,1154,N,00,N
|
|
20230720,140452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,30,2,0.47,2882901610,442693,152.11,6510,6670,6380,8340,4500,6420,6513.48,5.72,0,-16650,6626,6522,6426,6322,6226,6575,6375,174,1920,500,4620,10,1,34420982,2220,-4.49,1.33,12,1.29,-1437.00,4861.00,7360,20220831,-12.36,4190,20230103,53.94,7030,-8.25,20230609,4190,53.94,20230103,7360,-12.36,20220831,4190,53.94,20230103,1.59,N,047310,500,174 억,,1967681,N,N,1154,N,00,N
|
|
20230720,130451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,30,2,0.47,2720777310,417577,143.48,6510,6670,6380,8340,4500,6420,6517.04,5.72,0,-23990,6626,6522,6426,6322,6226,6575,6375,174,1920,500,4620,10,1,34420982,2220,-4.49,1.33,12,1.21,-1437.00,4861.00,7360,20220831,-12.36,4190,20230103,53.94,7030,-8.25,20230609,4190,53.94,20230103,7360,-12.36,20220831,4190,53.94,20230103,1.59,N,047310,500,174 억,,1967681,N,N,1154,N,00,N
|
|
20230720,120458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6480,60,2,0.93,2558869680,392466,134.86,6510,6670,6380,8340,4500,6420,6521.55,5.72,0,-27925,6626,6522,6426,6322,6226,6575,6375,174,1920,500,4620,10,1,34420982,2230,-4.51,1.33,12,1.14,-1437.00,4861.00,7360,20220831,-11.96,4190,20230103,54.65,7030,-7.82,20230609,4190,54.65,20230103,7360,-11.96,20220831,4190,54.65,20230103,1.59,N,047310,500,174 억,,1967681,N,N,1154,N,00,N
|
|
20230720,110455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6480,60,2,0.93,2386168620,365774,125.68,6510,6670,6380,8340,4500,6420,6525.37,5.72,0,-26979,6626,6522,6426,6322,6226,6575,6375,174,1920,500,4620,10,1,34420982,2230,-4.51,1.33,12,1.06,-1437.00,4861.00,7360,20220831,-11.96,4190,20230103,54.65,7030,-7.82,20230609,4190,54.65,20230103,7360,-11.96,20220831,4190,54.65,20230103,1.59,N,047310,500,174 억,,1967681,N,N,1154,N,00,N
|
|
20230720,100451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,30,2,0.47,1988281870,303870,104.41,6510,6670,6380,8340,4500,6420,6545.71,5.72,0,-28617,6626,6522,6426,6322,6226,6575,6375,174,1920,500,4620,10,1,34420982,2220,-4.49,1.33,12,0.88,-1437.00,4861.00,7360,20220831,-12.36,4190,20230103,53.94,7030,-8.25,20230609,4190,53.94,20230103,7360,-12.36,20220831,4190,53.94,20230103,1.59,N,047310,500,174 억,,1967681,N,N,1154,N,00,N
|
|
20230720,090451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6530,110,2,1.71,524066270,80255,27.58,6510,6610,6420,8340,4500,6420,6539.03,5.72,0,-6430,6626,6522,6426,6322,6226,6575,6375,174,1920,500,4620,10,1,34420982,2248,-4.54,1.34,12,0.23,-1437.00,4861.00,7360,20220831,-11.28,4190,20230103,55.85,7030,-7.11,20230609,4190,55.85,20230103,7360,-11.28,20220831,4190,55.85,20230103,1.59,N,047310,500,174 억,,1967681,N,N,1154,N,00,N
|
|
20230719,160501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6420,90,2,1.42,1851292970,288442,203.10,6350,6530,6330,8220,4440,6330,6418.24,5.78,0,-21286,6596,6462,6326,6192,6056,6395,6125,174,1890,500,4550,10,1,34420982,2210,-4.47,1.32,12,0.84,-1437.00,4861.00,7360,20220831,-12.77,4190,20230103,53.22,7030,-8.68,20230609,4190,53.22,20230103,7360,-12.77,20220831,4190,53.22,20230103,1.60,N,047310,500,174 억,,1988966,N,N,1154,N,00,N
|
|
20230719,150459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,120,2,1.90,1754338460,273364,192.48,6350,6530,6330,8220,4440,6330,6417.59,5.78,0,-16946,6596,6462,6326,6192,6056,6395,6125,174,1890,500,4550,10,1,34420982,2220,-4.49,1.33,12,0.79,-1437.00,4861.00,7360,20220831,-12.36,4190,20230103,53.94,7030,-8.25,20230609,4190,53.94,20230103,7360,-12.36,20220831,4190,53.94,20230103,1.60,N,047310,500,174 억,,1988966,N,N,1191,N,00,N
|
|
20230719,140500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6370,40,2,0.63,1540205190,239945,168.95,6350,6530,6330,8220,4440,6330,6418.99,5.78,0,-8894,6596,6462,6326,6192,6056,6395,6125,174,1890,500,4550,10,1,34420982,2193,-4.43,1.31,12,0.70,-1437.00,4861.00,7360,20220831,-13.45,4190,20230103,52.03,7030,-9.39,20230609,4190,52.03,20230103,7360,-13.45,20220831,4190,52.03,20230103,1.60,N,047310,500,174 억,,1988966,N,N,1191,N,00,N
|
|
20230719,130455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6380,50,2,0.79,1439741600,224138,157.82,6350,6530,6330,8220,4440,6330,6423.46,5.78,0,-3009,6596,6462,6326,6192,6056,6395,6125,174,1890,500,4550,10,1,34420982,2196,-4.44,1.31,12,0.65,-1437.00,4861.00,7360,20220831,-13.32,4190,20230103,52.27,7030,-9.25,20230609,4190,52.27,20230103,7360,-13.32,20220831,4190,52.27,20230103,1.60,N,047310,500,174 억,,1988966,N,N,1191,N,00,N
|
|
20230719,120459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6420,90,2,1.42,1309477110,203731,143.45,6350,6530,6330,8220,4440,6330,6427.48,5.78,0,9249,6596,6462,6326,6192,6056,6395,6125,174,1890,500,4550,10,1,34420982,2210,-4.47,1.32,12,0.59,-1437.00,4861.00,7360,20220831,-12.77,4190,20230103,53.22,7030,-8.68,20230609,4190,53.22,20230103,7360,-12.77,20220831,4190,53.22,20230103,1.60,N,047310,500,174 억,,1988966,N,N,1191,N,00,N
|
|
20230719,110500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6390,60,2,0.95,999730920,155155,109.25,6350,6530,6330,8220,4440,6330,6443.43,5.78,0,22005,6596,6462,6326,6192,6056,6395,6125,174,1890,500,4550,10,1,34420982,2200,-4.45,1.31,12,0.45,-1437.00,4861.00,7360,20220831,-13.18,4190,20230103,52.51,7030,-9.10,20230609,4190,52.51,20230103,7360,-13.18,20220831,4190,52.51,20230103,1.60,N,047310,500,174 억,,1988966,N,N,1191,N,00,N
|
|
20230719,100457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,120,2,1.90,617540190,96080,67.65,6350,6490,6330,8220,4440,6330,6427.35,5.78,0,21311,6596,6462,6326,6192,6056,6395,6125,174,1890,500,4550,10,1,34420982,2220,-4.49,1.33,12,0.28,-1437.00,4861.00,7360,20220831,-12.36,4190,20230103,53.94,7030,-8.25,20230609,4190,53.94,20230103,7360,-12.36,20220831,4190,53.94,20230103,1.60,N,047310,500,174 억,,1988966,N,N,1191,N,00,N
|
|
20230719,090457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6350,20,2,0.32,31557050,4963,3.49,6350,6420,6330,8220,4440,6330,6358.46,5.78,0,17,6596,6462,6326,6192,6056,6395,6125,174,1890,500,4550,10,1,34420982,2186,-4.42,1.31,12,0.01,-1437.00,4861.00,7360,20220831,-13.72,4190,20230103,51.55,7030,-9.67,20230609,4190,51.55,20230103,7360,-13.72,20220831,4190,51.55,20230103,1.60,N,047310,500,174 억,,1988966,N,N,1191,N,00,N
|
|
20230718,160456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6330,-40,5,-0.63,893381270,141828,130.43,6340,6460,6190,8280,4460,6370,6298.96,5.72,0,19713,6550,6460,6360,6270,6170,6505,6315,174,1910,500,4580,10,1,34420982,2179,-4.41,1.30,12,0.41,-1437.00,4861.00,7360,20220831,-13.99,4190,20230103,51.07,7030,-9.96,20230609,4190,51.07,20230103,7360,-13.99,20220831,4190,51.07,20230103,1.58,N,047310,500,174 억,,1968538,N,N,1191,N,00,N
|
|
20230718,150456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6310,-60,5,-0.94,845995490,134339,123.55,6340,6460,6190,8280,4460,6370,6297.47,5.72,0,17979,6550,6460,6360,6270,6170,6505,6315,174,1910,500,4580,10,1,34420982,2172,-4.39,1.30,12,0.39,-1437.00,4861.00,7360,20220831,-14.27,4190,20230103,50.60,7030,-10.24,20230609,4190,50.60,20230103,7360,-14.27,20220831,4190,50.60,20230103,1.58,N,047310,500,174 억,,1968538,N,N,293,N,00,N
|
|
20230718,140454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6230,-140,5,-2.20,711127350,112881,103.81,6340,6460,6190,8280,4460,6370,6299.80,5.72,0,15261,6550,6460,6360,6270,6170,6505,6315,174,1910,500,4580,10,1,34420982,2144,-4.34,1.28,12,0.33,-1437.00,4861.00,7360,20220831,-15.35,4190,20230103,48.69,7030,-11.38,20230609,4190,48.69,20230103,7360,-15.35,20220831,4190,48.69,20230103,1.58,N,047310,500,174 억,,1968538,N,N,293,N,00,N
|
|
20230718,130454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6230,-140,5,-2.20,651233750,103264,94.97,6340,6460,6190,8280,4460,6370,6306.49,5.72,0,16750,6550,6460,6360,6270,6170,6505,6315,174,1910,500,4580,10,1,34420982,2144,-4.34,1.28,12,0.30,-1437.00,4861.00,7360,20220831,-15.35,4190,20230103,48.69,7030,-11.38,20230609,4190,48.69,20230103,7360,-15.35,20220831,4190,48.69,20230103,1.58,N,047310,500,174 억,,1968538,N,N,293,N,00,N
|
|
20230718,120456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6270,-100,5,-1.57,511549480,80771,74.28,6340,6460,6220,8280,4460,6370,6333.33,5.72,0,7303,6550,6460,6360,6270,6170,6505,6315,174,1910,500,4580,10,1,34420982,2158,-4.36,1.29,12,0.23,-1437.00,4861.00,7360,20220831,-14.81,4190,20230103,49.64,7030,-10.81,20230609,4190,49.64,20230103,7360,-14.81,20220831,4190,49.64,20230103,1.58,N,047310,500,174 억,,1968538,N,N,293,N,00,N
|
|
20230718,110458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6270,-100,5,-1.57,408666630,64304,59.14,6340,6460,6260,8280,4460,6370,6355.23,5.72,0,2669,6550,6460,6360,6270,6170,6505,6315,174,1910,500,4580,10,1,34420982,2158,-4.36,1.29,12,0.19,-1437.00,4861.00,7360,20220831,-14.81,4190,20230103,49.64,7030,-10.81,20230609,4190,49.64,20230103,7360,-14.81,20220831,4190,49.64,20230103,1.58,N,047310,500,174 억,,1968538,N,N,293,N,00,N
|
|
20230718,100453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6320,-50,5,-0.78,283334420,44439,40.87,6340,6460,6300,8280,4460,6370,6375.81,5.72,0,2283,6550,6460,6360,6270,6170,6505,6315,174,1910,500,4580,10,1,34420982,2175,-4.40,1.30,12,0.13,-1437.00,4861.00,7360,20220831,-14.13,4190,20230103,50.84,7030,-10.10,20230609,4190,50.84,20230103,7360,-14.13,20220831,4190,50.84,20230103,1.58,N,047310,500,174 억,,1968538,N,N,293,N,00,N
|
|
20230718,090453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6420,50,2,0.78,74223680,11686,10.75,6340,6430,6340,8280,4460,6370,6351.50,5.72,0,2083,6550,6460,6360,6270,6170,6505,6315,174,1910,500,4580,10,1,34420982,2210,-4.47,1.32,12,0.03,-1437.00,4861.00,7360,20220831,-12.77,4190,20230103,53.22,7030,-8.68,20230609,4190,53.22,20230103,7360,-12.77,20220831,4190,53.22,20230103,1.58,N,047310,500,174 억,,1968538,N,N,293,N,00,N
|
|
20230717,160454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6370,40,2,0.63,688038900,108393,79.39,6330,6450,6260,8220,4440,6330,6347.52,5.68,0,13689,6490,6410,6320,6240,6150,6365,6195,174,1890,500,4550,10,1,34420982,2193,-4.43,1.31,12,0.31,-1437.00,4861.00,7360,20220831,-13.45,4190,20230103,52.03,7030,-9.39,20230609,4190,52.03,20230103,7360,-13.45,20220831,4190,52.03,20230103,1.61,N,047310,500,174 억,,1954508,N,N,293,N,00,N
|
|
20230717,150451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6340,10,2,0.16,628520540,99009,72.51,6330,6450,6260,8220,4440,6330,6348.12,5.68,0,11108,6490,6410,6320,6240,6150,6365,6195,174,1890,500,4550,10,1,34420982,2182,-4.41,1.30,12,0.29,-1437.00,4861.00,7360,20220831,-13.86,4190,20230103,51.31,7030,-9.82,20230609,4190,51.31,20230103,7360,-13.86,20220831,4190,51.31,20230103,1.61,N,047310,500,174 억,,1954508,N,N,250,N,00,N
|
|
20230717,140453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6370,40,2,0.63,558793620,88023,64.47,6330,6450,6260,8220,4440,6330,6348.27,5.68,0,7829,6490,6410,6320,6240,6150,6365,6195,174,1890,500,4550,10,1,34420982,2193,-4.43,1.31,12,0.26,-1437.00,4861.00,7360,20220831,-13.45,4190,20230103,52.03,7030,-9.39,20230609,4190,52.03,20230103,7360,-13.45,20220831,4190,52.03,20230103,1.61,N,047310,500,174 억,,1954508,N,N,250,N,00,N
|
|
20230717,130450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6350,20,2,0.32,495297130,77987,57.12,6330,6450,6260,8220,4440,6330,6351.02,5.68,0,4992,6490,6410,6320,6240,6150,6365,6195,174,1890,500,4550,10,1,34420982,2186,-4.42,1.31,12,0.23,-1437.00,4861.00,7360,20220831,-13.72,4190,20230103,51.55,7030,-9.67,20230609,4190,51.55,20230103,7360,-13.72,20220831,4190,51.55,20230103,1.61,N,047310,500,174 억,,1954508,N,N,250,N,00,N
|
|
20230717,120455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6400,70,2,1.11,361751370,56878,41.66,6330,6450,6260,8220,4440,6330,6360.13,5.68,0,-5221,6490,6410,6320,6240,6150,6365,6195,174,1890,500,4550,10,1,34420982,2203,-4.45,1.32,12,0.17,-1437.00,4861.00,7360,20220831,-13.04,4190,20230103,52.74,7030,-8.96,20230609,4190,52.74,20230103,7360,-13.04,20220831,4190,52.74,20230103,1.61,N,047310,500,174 억,,1954508,N,N,250,N,00,N
|
|
20230717,110449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6400,70,2,1.11,251732470,39685,29.06,6330,6400,6260,8220,4440,6330,6343.26,5.68,0,-1803,6490,6410,6320,6240,6150,6365,6195,174,1890,500,4550,10,1,34420982,2203,-4.45,1.32,12,0.12,-1437.00,4861.00,7360,20220831,-13.04,4190,20230103,52.74,7030,-8.96,20230609,4190,52.74,20230103,7360,-13.04,20220831,4190,52.74,20230103,1.61,N,047310,500,174 억,,1954508,N,N,250,N,00,N
|
|
20230717,100451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6390,60,2,0.95,190473810,30097,22.04,6330,6400,6260,8220,4440,6330,6328.66,5.68,0,-1753,6490,6410,6320,6240,6150,6365,6195,174,1890,500,4550,10,1,34420982,2200,-4.45,1.31,12,0.09,-1437.00,4861.00,7360,20220831,-13.18,4190,20230103,52.51,7030,-9.10,20230609,4190,52.51,20230103,7360,-13.18,20220831,4190,52.51,20230103,1.61,N,047310,500,174 억,,1954508,N,N,250,N,00,N
|
|
20230717,090450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6280,-50,5,-0.79,30643880,4855,3.56,6330,6360,6280,8220,4440,6330,6311.82,5.68,0,-4191,6490,6410,6320,6240,6150,6365,6195,174,1890,500,4550,10,1,34420982,2162,-4.37,1.29,12,0.01,-1437.00,4861.00,7360,20220831,-14.67,4190,20230103,49.88,7030,-10.67,20230609,4190,49.88,20230103,7360,-14.67,20220831,4190,49.88,20230103,1.61,N,047310,500,174 억,,1954508,N,N,250,N,00,N
|
|
20230714,160449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6330,-40,5,-0.63,856645030,136454,99.11,6350,6400,6230,8280,4460,6370,6277.80,5.65,0,9028,6536,6452,6326,6242,6116,6495,6285,174,1910,500,4580,10,1,34420982,2179,-4.41,1.30,12,0.40,-1437.00,4861.00,7360,20220831,-13.99,4190,20230103,51.07,7030,-9.96,20230609,4190,51.07,20230103,7360,-13.99,20220831,4190,51.07,20230103,1.63,N,047310,500,174 억,,1945762,N,N,250,N,00,N
|
|
20230714,150452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6290,-80,5,-1.26,815107290,129877,94.33,6350,6400,6230,8280,4460,6370,6275.99,5.65,0,8727,6536,6452,6326,6242,6116,6495,6285,174,1910,500,4580,10,1,34420982,2165,-4.38,1.29,12,0.38,-1437.00,4861.00,7360,20220831,-14.54,4190,20230103,50.12,7030,-10.53,20230609,4190,50.12,20230103,7360,-14.54,20220831,4190,50.12,20230103,1.63,N,047310,500,174 억,,1945762,N,N,1008,N,00,N
|
|
20230714,140454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6270,-100,5,-1.57,698315480,111298,80.84,6350,6400,6230,8280,4460,6370,6274.29,5.65,0,6076,6536,6452,6326,6242,6116,6495,6285,174,1910,500,4580,10,1,34420982,2158,-4.36,1.29,12,0.32,-1437.00,4861.00,7360,20220831,-14.81,4190,20230103,49.64,7030,-10.81,20230609,4190,49.64,20230103,7360,-14.81,20220831,4190,49.64,20230103,1.63,N,047310,500,174 억,,1945762,N,N,1008,N,00,N
|
|
20230714,130448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6250,-120,5,-1.88,546723350,87070,63.24,6350,6400,6230,8280,4460,6370,6279.12,5.65,0,273,6536,6452,6326,6242,6116,6495,6285,174,1910,500,4580,10,1,34420982,2151,-4.35,1.29,12,0.25,-1437.00,4861.00,7360,20220831,-15.08,4190,20230103,49.16,7030,-11.10,20230609,4190,49.16,20230103,7360,-15.08,20220831,4190,49.16,20230103,1.63,N,047310,500,174 억,,1945762,N,N,1008,N,00,N
|
|
20230714,120449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6260,-110,5,-1.73,504089650,80250,58.29,6350,6400,6230,8280,4460,6370,6281.49,5.65,0,436,6536,6452,6326,6242,6116,6495,6285,174,1910,500,4580,10,1,34420982,2155,-4.36,1.29,12,0.23,-1437.00,4861.00,7360,20220831,-14.95,4190,20230103,49.40,7030,-10.95,20230609,4190,49.40,20230103,7360,-14.95,20220831,4190,49.40,20230103,1.63,N,047310,500,174 억,,1945762,N,N,1008,N,00,N
|
|
20230714,110451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6260,-110,5,-1.73,427556370,67995,49.38,6350,6400,6240,8280,4460,6370,6288.06,5.65,0,114,6536,6452,6326,6242,6116,6495,6285,174,1910,500,4580,10,1,34420982,2155,-4.36,1.29,12,0.20,-1437.00,4861.00,7360,20220831,-14.95,4190,20230103,49.40,7030,-10.95,20230609,4190,49.40,20230103,7360,-14.95,20220831,4190,49.40,20230103,1.63,N,047310,500,174 억,,1945762,N,N,1008,N,00,N
|
|
20230714,100454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6260,-110,5,-1.73,291585860,46260,33.60,6350,6400,6250,8280,4460,6370,6303.20,5.65,0,-3115,6536,6452,6326,6242,6116,6495,6285,174,1910,500,4580,10,1,34420982,2155,-4.36,1.29,12,0.13,-1437.00,4861.00,7360,20220831,-14.95,4190,20230103,49.40,7030,-10.95,20230609,4190,49.40,20230103,7360,-14.95,20220831,4190,49.40,20230103,1.63,N,047310,500,174 억,,1945762,N,N,1008,N,00,N
|
|
20230714,090450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6350,-20,5,-0.31,43159190,6814,4.95,6350,6370,6320,8280,4460,6370,6333.90,5.65,0,-4252,6536,6452,6326,6242,6116,6495,6285,174,1910,500,4580,10,1,34420982,2186,-4.42,1.31,12,0.02,-1437.00,4861.00,7360,20220831,-13.72,4190,20230103,51.55,7030,-9.67,20230609,4190,51.55,20230103,7360,-13.72,20220831,4190,51.55,20230103,1.63,N,047310,500,174 억,,1945762,N,N,1008,N,00,N
|
|
20230713,160449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6370,170,2,2.74,873453670,137655,116.22,6200,6410,6200,8060,4340,6200,6355.43,5.58,0,23459,6420,6310,6220,6110,6020,6365,6165,174,1860,500,4460,10,1,34420982,2193,-4.43,1.31,12,0.40,-1437.00,4861.00,7360,20220831,-13.45,4190,20230103,52.03,7030,-9.39,20230609,4190,52.03,20230103,7360,-13.45,20220831,4190,52.03,20230103,1.70,N,047310,500,174 억,,1922362,N,N,1008,N,00,N
|
|
20230713,150445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6370,170,2,2.74,836779890,131890,111.35,6200,6410,6200,8060,4340,6200,6355.15,5.58,0,22552,6420,6310,6220,6110,6020,6365,6165,174,1860,500,4460,10,1,34420982,2193,-4.43,1.31,12,0.38,-1437.00,4861.00,7360,20220831,-13.45,4190,20230103,52.03,7030,-9.39,20230609,4190,52.03,20230103,7360,-13.45,20220831,4190,52.03,20230103,1.70,N,047310,500,174 억,,1922362,N,N,54,N,00,N
|
|
20230713,140445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6340,140,2,2.26,772482170,121775,102.81,6200,6410,6200,8060,4340,6200,6355.02,5.58,0,23101,6420,6310,6220,6110,6020,6365,6165,174,1860,500,4460,10,1,34420982,2182,-4.41,1.30,12,0.35,-1437.00,4861.00,7360,20220831,-13.86,4190,20230103,51.31,7030,-9.82,20230609,4190,51.31,20230103,7360,-13.86,20220831,4190,51.31,20230103,1.70,N,047310,500,174 억,,1922362,N,N,54,N,00,N
|
|
20230713,130447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6360,160,2,2.58,640783870,100966,85.24,6200,6410,6200,8060,4340,6200,6360.93,5.58,0,16855,6420,6310,6220,6110,6020,6365,6165,174,1860,500,4460,10,1,34420982,2189,-4.43,1.31,12,0.29,-1437.00,4861.00,7360,20220831,-13.59,4190,20230103,51.79,7030,-9.53,20230609,4190,51.79,20230103,7360,-13.59,20220831,4190,51.79,20230103,1.70,N,047310,500,174 억,,1922362,N,N,54,N,00,N
|
|
20230713,120444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6390,190,2,3.06,590527510,93061,78.57,6200,6410,6200,8060,4340,6200,6361.24,5.58,0,15788,6420,6310,6220,6110,6020,6365,6165,174,1860,500,4460,10,1,34420982,2200,-4.45,1.31,12,0.27,-1437.00,4861.00,7360,20220831,-13.18,4190,20230103,52.51,7030,-9.10,20230609,4190,52.51,20230103,7360,-13.18,20220831,4190,52.51,20230103,1.70,N,047310,500,174 억,,1922362,N,N,54,N,00,N
|
|
20230713,110448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6400,200,2,3.23,476539220,75231,63.52,6200,6410,6200,8060,4340,6200,6352.67,5.58,0,14376,6420,6310,6220,6110,6020,6365,6165,174,1860,500,4460,10,1,34420982,2203,-4.45,1.32,12,0.22,-1437.00,4861.00,7360,20220831,-13.04,4190,20230103,52.74,7030,-8.96,20230609,4190,52.74,20230103,7360,-13.04,20220831,4190,52.74,20230103,1.70,N,047310,500,174 억,,1922362,N,N,54,N,00,N
|
|
20230713,100447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6380,180,2,2.90,367825630,58216,49.15,6200,6410,6200,8060,4340,6200,6340.01,5.58,0,14094,6420,6310,6220,6110,6020,6365,6165,174,1860,500,4460,10,1,34420982,2196,-4.44,1.31,12,0.17,-1437.00,4861.00,7360,20220831,-13.32,4190,20230103,52.27,7030,-9.25,20230609,4190,52.27,20230103,7360,-13.32,20220831,4190,52.27,20230103,1.70,N,047310,500,174 억,,1922362,N,N,54,N,00,N
|
|
20230713,090406,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6270,70,2,1.13,71232460,11480,9.69,6200,6270,6200,8060,4340,6200,6223.05,5.58,0,-471,6420,6310,6220,6110,6020,6365,6165,174,1860,500,4460,10,1,34420982,2158,-4.36,1.29,12,0.03,-1437.00,4861.00,7360,20220831,-14.81,4190,20230103,49.64,7030,-10.81,20230609,4190,49.64,20230103,7360,-14.81,20220831,4190,49.64,20230103,1.70,N,047310,500,174 억,,1922362,N,N,54,N,00,N
|
|
20230712,160444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6200,50,2,0.81,734276470,117730,99.64,6150,6330,6130,7990,4310,6150,6236.96,5.53,0,20208,6330,6240,6110,6020,5890,6285,6065,174,1840,500,4420,10,1,34420982,2134,-4.31,1.28,12,0.34,-1437.00,4861.00,7360,20220831,-15.76,4190,20230103,47.97,7030,-11.81,20230609,4190,47.97,20230103,7360,-15.76,20220831,4190,47.97,20230103,1.71,N,047310,500,174 억,,1902057,N,N,54,N,00,N
|
|
20230712,150441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6230,80,2,1.30,691872430,110903,93.86,6150,6330,6130,7990,4310,6150,6238.54,5.53,0,17297,6330,6240,6110,6020,5890,6285,6065,174,1840,500,4420,10,1,34420982,2144,-4.34,1.28,12,0.32,-1437.00,4861.00,7360,20220831,-15.35,4190,20230103,48.69,7030,-11.38,20230609,4190,48.69,20230103,7360,-15.35,20220831,4190,48.69,20230103,1.71,N,047310,500,174 억,,1902057,N,N,2000,N,00,N
|
|
20230712,140439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6220,70,2,1.14,613913190,98359,83.25,6150,6330,6130,7990,4310,6150,6241.56,5.53,0,15930,6330,6240,6110,6020,5890,6285,6065,174,1840,500,4420,10,1,34420982,2141,-4.33,1.28,12,0.29,-1437.00,4861.00,7360,20220831,-15.49,4190,20230103,48.45,7030,-11.52,20230609,4190,48.45,20230103,7360,-15.49,20220831,4190,48.45,20230103,1.71,N,047310,500,174 억,,1902057,N,N,2000,N,00,N
|
|
20230712,130442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6250,100,2,1.63,548518630,87877,74.37,6150,6330,6130,7990,4310,6150,6241.89,5.53,0,12874,6330,6240,6110,6020,5890,6285,6065,174,1840,500,4420,10,1,34420982,2151,-4.35,1.29,12,0.26,-1437.00,4861.00,7360,20220831,-15.08,4190,20230103,49.16,7030,-11.10,20230609,4190,49.16,20230103,7360,-15.08,20220831,4190,49.16,20230103,1.71,N,047310,500,174 억,,1902057,N,N,2000,N,00,N
|
|
20230712,120443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6270,120,2,1.95,464297000,74412,62.98,6150,6330,6130,7990,4310,6150,6239.54,5.53,0,12824,6330,6240,6110,6020,5890,6285,6065,174,1840,500,4420,10,1,34420982,2158,-4.36,1.29,12,0.22,-1437.00,4861.00,7360,20220831,-14.81,4190,20230103,49.64,7030,-10.81,20230609,4190,49.64,20230103,7360,-14.81,20220831,4190,49.64,20230103,1.71,N,047310,500,174 억,,1902057,N,N,2000,N,00,N
|
|
20230712,110442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6280,130,2,2.11,397437100,63772,53.97,6150,6330,6130,7990,4310,6150,6232.16,5.53,0,11702,6330,6240,6110,6020,5890,6285,6065,174,1840,500,4420,10,1,34420982,2162,-4.37,1.29,12,0.19,-1437.00,4861.00,7360,20220831,-14.67,4190,20230103,49.88,7030,-10.67,20230609,4190,49.88,20230103,7360,-14.67,20220831,4190,49.88,20230103,1.71,N,047310,500,174 억,,1902057,N,N,2000,N,00,N
|
|
20230712,100444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6180,30,2,0.49,132746400,21515,18.21,6150,6240,6130,7990,4310,6150,6169.95,5.53,0,4937,6330,6240,6110,6020,5890,6285,6065,174,1840,500,4420,10,1,34420982,2127,-4.30,1.27,12,0.06,-1437.00,4861.00,7360,20220831,-16.03,4190,20230103,47.49,7030,-12.09,20230609,4190,47.49,20230103,7360,-16.03,20220831,4190,47.49,20230103,1.71,N,047310,500,174 억,,1902057,N,N,2000,N,00,N
|
|
20230712,090444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6150,0,3,0.00,23359440,3805,3.22,6150,6150,6130,7990,4310,6150,6139.14,5.53,0,-308,6330,6240,6110,6020,5890,6285,6065,174,1840,500,4420,10,1,34420982,2117,-4.28,1.27,12,0.01,-1437.00,4861.00,7360,20220831,-16.44,4190,20230103,46.78,7030,-12.52,20230609,4190,46.78,20230103,7360,-16.44,20220831,4190,46.78,20230103,1.71,N,047310,500,174 억,,1902057,N,N,2000,N,00,N
|
|
20230711,160437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6150,170,2,2.84,721245130,118135,87.86,5980,6200,5980,7770,4190,5980,6105.22,5.54,0,-3965,6153,6066,6013,5926,5873,6040,5900,174,1790,500,4300,10,1,34420982,2117,-4.28,1.27,12,0.34,-1437.00,4861.00,7360,20220831,-16.44,4190,20230103,46.78,7030,-12.52,20230609,4190,46.78,20230103,7360,-16.44,20220831,4190,46.78,20230103,1.73,N,047310,500,174 억,,1905477,N,N,2000,N,00,N
|
|
20230711,150436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6120,140,2,2.34,689566510,112967,84.02,5980,6200,5980,7770,4190,5980,6104.14,5.54,0,-5535,6153,6066,6013,5926,5873,6040,5900,174,1790,500,4300,10,1,34420982,2107,-4.26,1.26,12,0.33,-1437.00,4861.00,7360,20220831,-16.85,4190,20230103,46.06,7030,-12.94,20230609,4190,46.06,20230103,7360,-16.85,20220831,4190,46.06,20230103,1.73,N,047310,500,174 억,,1905477,N,N,0,N,00,N
|
|
20230711,140435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6120,140,2,2.34,634372480,103928,77.30,5980,6200,5980,7770,4190,5980,6103.96,5.54,0,-5043,6153,6066,6013,5926,5873,6040,5900,174,1790,500,4300,10,1,34420982,2107,-4.26,1.26,12,0.30,-1437.00,4861.00,7360,20220831,-16.85,4190,20230103,46.06,7030,-12.94,20230609,4190,46.06,20230103,7360,-16.85,20220831,4190,46.06,20230103,1.73,N,047310,500,174 억,,1905477,N,N,0,N,00,N
|
|
20230711,130428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6090,110,2,1.84,572696800,93830,69.79,5980,6200,5980,7770,4190,5980,6103.56,5.54,0,-3215,6153,6066,6013,5926,5873,6040,5900,174,1790,500,4300,10,1,34420982,2096,-4.24,1.25,12,0.27,-1437.00,4861.00,7360,20220831,-17.26,4190,20230103,45.35,7030,-13.37,20230609,4190,45.35,20230103,7360,-17.26,20220831,4190,45.35,20230103,1.73,N,047310,500,174 억,,1905477,N,N,0,N,00,N
|
|
20230711,120439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6090,110,2,1.84,543666840,89065,66.24,5980,6200,5980,7770,4190,5980,6104.16,5.54,0,-3086,6153,6066,6013,5926,5873,6040,5900,174,1790,500,4300,10,1,34420982,2096,-4.24,1.25,12,0.26,-1437.00,4861.00,7360,20220831,-17.26,4190,20230103,45.35,7030,-13.37,20230609,4190,45.35,20230103,7360,-17.26,20220831,4190,45.35,20230103,1.73,N,047310,500,174 억,,1905477,N,N,0,N,00,N
|
|
20230711,110441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6120,140,2,2.34,437332060,71582,53.24,5980,6200,5980,7770,4190,5980,6109.53,5.54,0,-2512,6153,6066,6013,5926,5873,6040,5900,174,1790,500,4300,10,1,34420982,2107,-4.26,1.26,12,0.21,-1437.00,4861.00,7360,20220831,-16.85,4190,20230103,46.06,7030,-12.94,20230609,4190,46.06,20230103,7360,-16.85,20220831,4190,46.06,20230103,1.73,N,047310,500,174 억,,1905477,N,N,0,N,00,N
|
|
20230711,100439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6110,130,2,2.17,318763600,52111,38.76,5980,6200,5980,7770,4190,5980,6117.01,5.54,0,-1624,6153,6066,6013,5926,5873,6040,5900,174,1790,500,4300,10,1,34420982,2103,-4.25,1.26,12,0.15,-1437.00,4861.00,7360,20220831,-16.98,4190,20230103,45.82,7030,-13.09,20230609,4190,45.82,20230103,7360,-16.98,20220831,4190,45.82,20230103,1.73,N,047310,500,174 억,,1905477,N,N,0,N,00,N
|
|
20230711,090439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6040,60,2,1.00,12877200,2151,1.60,5980,6070,5980,7770,4190,5980,5986.61,5.54,0,250,6153,6066,6013,5926,5873,6040,5900,174,1790,500,4300,10,1,34420982,2079,-4.20,1.24,12,0.01,-1437.00,4861.00,7360,20220831,-17.93,4190,20230103,44.15,7030,-14.08,20230609,4190,44.15,20230103,7360,-17.93,20220831,4190,44.15,20230103,1.73,N,047310,500,174 억,,1905477,N,N,0,N,00,N
|
|
20230710,160436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5980,-40,5,-0.66,807007140,134411,64.47,6020,6100,5960,7820,4220,6020,6004.03,5.58,0,-16929,6306,6162,6056,5912,5806,6110,5860,174,1800,500,4330,10,1,34420982,2058,-4.16,1.23,12,0.39,-1437.00,4861.00,7360,20220831,-18.75,4190,20230103,42.72,7030,-14.94,20230609,4190,42.72,20230103,7360,-18.75,20220831,4190,42.72,20230103,1.76,N,047310,500,174 억,,1922226,N,N,100,N,00,N
|
|
20230710,150435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5980,-40,5,-0.66,754733310,125663,60.28,6020,6100,5960,7820,4220,6020,6006.01,5.58,0,-11906,6306,6162,6056,5912,5806,6110,5860,174,1800,500,4330,10,1,34420982,2058,-4.16,1.23,12,0.37,-1437.00,4861.00,7360,20220831,-18.75,4190,20230103,42.72,7030,-14.94,20230609,4190,42.72,20230103,7360,-18.75,20220831,4190,42.72,20230103,1.76,N,047310,500,174 억,,1922226,N,N,100,N,00,N
|
|
20230710,140432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6010,-10,5,-0.17,621218920,103399,49.60,6020,6100,5960,7820,4220,6020,6007.98,5.58,0,-4908,6306,6162,6056,5912,5806,6110,5860,174,1800,500,4330,10,1,34420982,2069,-4.18,1.24,12,0.30,-1437.00,4861.00,7360,20220831,-18.34,4190,20230103,43.44,7030,-14.51,20230609,4190,43.44,20230103,7360,-18.34,20220831,4190,43.44,20230103,1.76,N,047310,500,174 억,,1922226,N,N,100,N,00,N
|
|
20230710,130429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6010,-10,5,-0.17,557433530,92787,44.51,6020,6100,5960,7820,4220,6020,6007.67,5.58,0,-8172,6306,6162,6056,5912,5806,6110,5860,174,1800,500,4330,10,1,34420982,2069,-4.18,1.24,12,0.27,-1437.00,4861.00,7360,20220831,-18.34,4190,20230103,43.44,7030,-14.51,20230609,4190,43.44,20230103,7360,-18.34,20220831,4190,43.44,20230103,1.76,N,047310,500,174 억,,1922226,N,N,100,N,00,N
|
|
20230710,120436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6020,0,3,0.00,498025320,82874,39.75,6020,6100,5960,7820,4220,6020,6009.43,5.58,0,-10427,6306,6162,6056,5912,5806,6110,5860,174,1800,500,4330,10,1,34420982,2072,-4.19,1.24,12,0.24,-1437.00,4861.00,7360,20220831,-18.21,4190,20230103,43.68,7030,-14.37,20230609,4190,43.68,20230103,7360,-18.21,20220831,4190,43.68,20230103,1.76,N,047310,500,174 억,,1922226,N,N,100,N,00,N
|
|
20230710,110438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6000,-20,5,-0.33,339670290,56456,27.08,6020,6100,5960,7820,4220,6020,6016.55,5.58,0,-16201,6306,6162,6056,5912,5806,6110,5860,174,1800,500,4330,10,1,34420982,2065,-4.18,1.23,12,0.16,-1437.00,4861.00,7360,20220831,-18.48,4190,20230103,43.20,7030,-14.65,20230609,4190,43.20,20230103,7360,-18.48,20220831,4190,43.20,20230103,1.76,N,047310,500,174 억,,1922226,N,N,100,N,00,N
|
|
20230710,100437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6040,20,2,0.33,245257280,40806,19.57,6020,6100,5960,7820,4220,6020,6010.32,5.58,0,-11913,6306,6162,6056,5912,5806,6110,5860,174,1800,500,4330,10,1,34420982,2079,-4.20,1.24,12,0.12,-1437.00,4861.00,7360,20220831,-17.93,4190,20230103,44.15,7030,-14.08,20230609,4190,44.15,20230103,7360,-17.93,20220831,4190,44.15,20230103,1.76,N,047310,500,174 억,,1922226,N,N,100,N,00,N
|
|
20230710,090433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6060,40,2,0.66,55433960,9187,4.41,6020,6100,6020,7820,4220,6020,6033.96,5.58,0,1987,6306,6162,6056,5912,5806,6110,5860,174,1800,500,4330,10,1,34420982,2086,-4.22,1.25,12,0.03,-1437.00,4861.00,7360,20220831,-17.66,4190,20230103,44.63,7030,-13.80,20230609,4190,44.63,20230103,7360,-17.66,20220831,4190,44.63,20230103,1.76,N,047310,500,174 억,,1922226,N,N,100,N,00,N
|
|
20230707,160430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6020,-150,5,-2.43,1253944550,208142,114.87,6170,6200,5950,8020,4320,6170,6024.38,5.60,0,-7673,6350,6260,6200,6110,6050,6230,6080,174,1850,500,4440,10,1,34420982,2072,-4.19,1.24,12,0.60,-1437.00,4861.00,7360,20220831,-18.21,4190,20230103,43.68,7030,-14.37,20230609,4190,43.68,20230103,7360,-18.21,20220831,4190,43.68,20230103,1.78,N,047310,500,174 억,,1927889,N,N,100,N,00,N
|
|
20230707,150432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6030,-140,5,-2.27,1156359390,191993,105.96,6170,6200,5950,8020,4320,6170,6022.77,5.60,0,-4121,6350,6260,6200,6110,6050,6230,6080,174,1850,500,4440,10,1,34420982,2076,-4.20,1.24,12,0.56,-1437.00,4861.00,7360,20220831,-18.07,4190,20230103,43.91,7030,-14.22,20230609,4190,43.91,20230103,7360,-18.07,20220831,4190,43.91,20230103,1.78,N,047310,500,174 억,,1927889,N,N,11,N,00,N
|
|
20230707,140439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6040,-130,5,-2.11,1072137100,178003,98.24,6170,6200,5950,8020,4320,6170,6022.98,5.60,0,1517,6350,6260,6200,6110,6050,6230,6080,174,1850,500,4440,10,1,34420982,2079,-4.20,1.24,12,0.52,-1437.00,4861.00,7360,20220831,-17.93,4190,20230103,44.15,7030,-14.08,20230609,4190,44.15,20230103,7360,-17.93,20220831,4190,44.15,20230103,1.78,N,047310,500,174 억,,1927889,N,N,11,N,00,N
|
|
20230707,130435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5980,-190,5,-3.08,967203590,160506,88.58,6170,6200,5950,8020,4320,6170,6025.79,5.60,0,4954,6350,6260,6200,6110,6050,6230,6080,174,1850,500,4440,10,1,34420982,2058,-4.16,1.23,12,0.47,-1437.00,4861.00,7360,20220831,-18.75,4190,20230103,42.72,7030,-14.94,20230609,4190,42.72,20230103,7360,-18.75,20220831,4190,42.72,20230103,1.78,N,047310,500,174 억,,1927889,N,N,11,N,00,N
|
|
20230707,120435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6010,-160,5,-2.59,793628800,131575,72.62,6170,6200,5950,8020,4320,6170,6031.55,5.60,0,12230,6350,6260,6200,6110,6050,6230,6080,174,1850,500,4440,10,1,34420982,2069,-4.18,1.24,12,0.38,-1437.00,4861.00,7360,20220831,-18.34,4190,20230103,43.44,7030,-14.51,20230609,4190,43.44,20230103,7360,-18.34,20220831,4190,43.44,20230103,1.78,N,047310,500,174 억,,1927889,N,N,11,N,00,N
|
|
20230707,110436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6000,-170,5,-2.76,666635080,110395,60.93,6170,6200,5950,8020,4320,6170,6038.40,5.60,0,16370,6350,6260,6200,6110,6050,6230,6080,174,1850,500,4440,10,1,34420982,2065,-4.18,1.23,12,0.32,-1437.00,4861.00,7360,20220831,-18.48,4190,20230103,43.20,7030,-14.65,20230609,4190,43.20,20230103,7360,-18.48,20220831,4190,43.20,20230103,1.78,N,047310,500,174 억,,1927889,N,N,11,N,00,N
|
|
20230707,100433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6020,-150,5,-2.43,533365040,88199,48.68,6170,6200,5950,8020,4320,6170,6047.01,5.60,0,20647,6350,6260,6200,6110,6050,6230,6080,174,1850,500,4440,10,1,34420982,2072,-4.19,1.24,12,0.26,-1437.00,4861.00,7360,20220831,-18.21,4190,20230103,43.68,7030,-14.37,20230609,4190,43.68,20230103,7360,-18.21,20220831,4190,43.68,20230103,1.78,N,047310,500,174 억,,1927889,N,N,11,N,00,N
|
|
20230707,090431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6140,-30,5,-0.49,13160300,2135,1.18,6170,6200,6130,8020,4320,6170,6163.46,5.60,0,-928,6350,6260,6200,6110,6050,6230,6080,174,1850,500,4440,10,1,34420982,2113,-4.27,1.26,12,0.01,-1437.00,4861.00,7360,20220831,-16.58,4190,20230103,46.54,7030,-12.66,20230609,4190,46.54,20230103,7360,-16.58,20220831,4190,46.54,20230103,1.78,N,047310,500,174 억,,1927889,N,N,11,N,00,N
|
|
20230706,160432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6170,-110,5,-1.75,1123580500,181081,71.00,6280,6290,6140,8160,4400,6280,6204.92,5.55,0,18472,6586,6432,6346,6192,6106,6390,6150,174,1880,500,4520,10,1,34420982,2124,-4.29,1.27,12,0.53,-1437.00,4861.00,7360,20220831,-16.17,4190,20230103,47.26,7030,-12.23,20230609,4190,47.26,20230103,7360,-16.17,20220831,4190,47.26,20230103,1.79,N,047310,500,174 억,,1910122,N,N,11,N,00,N
|
|
20230706,150432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6170,-110,5,-1.75,1024548160,165004,64.70,6280,6290,6150,8160,4400,6280,6209.23,5.55,0,19494,6586,6432,6346,6192,6106,6390,6150,174,1880,500,4520,10,1,34420982,2124,-4.29,1.27,12,0.48,-1437.00,4861.00,7360,20220831,-16.17,4190,20230103,47.26,7030,-12.23,20230609,4190,47.26,20230103,7360,-16.17,20220831,4190,47.26,20230103,1.79,N,047310,500,174 억,,1910122,N,N,0,N,00,N
|
|
20230706,140433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6200,-80,5,-1.27,911772710,146744,57.54,6280,6290,6150,8160,4400,6280,6213.36,5.55,0,20078,6586,6432,6346,6192,6106,6390,6150,174,1880,500,4520,10,1,34420982,2134,-4.31,1.28,12,0.43,-1437.00,4861.00,7360,20220831,-15.76,4190,20230103,47.97,7030,-11.81,20230609,4190,47.97,20230103,7360,-15.76,20220831,4190,47.97,20230103,1.79,N,047310,500,174 억,,1910122,N,N,0,N,00,N
|
|
20230706,130432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6200,-80,5,-1.27,776669970,124851,48.95,6280,6290,6150,8160,4400,6280,6220.77,5.55,0,21033,6586,6432,6346,6192,6106,6390,6150,174,1880,500,4520,10,1,34420982,2134,-4.31,1.28,12,0.36,-1437.00,4861.00,7360,20220831,-15.76,4190,20230103,47.97,7030,-11.81,20230609,4190,47.97,20230103,7360,-15.76,20220831,4190,47.97,20230103,1.79,N,047310,500,174 억,,1910122,N,N,0,N,00,N
|
|
20230706,120431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6260,-20,5,-0.32,657565790,105739,41.46,6280,6290,6150,8160,4400,6280,6218.76,5.55,0,19055,6586,6432,6346,6192,6106,6390,6150,174,1880,500,4520,10,1,34420982,2155,-4.36,1.29,12,0.31,-1437.00,4861.00,7360,20220831,-14.95,4190,20230103,49.40,7030,-10.95,20230609,4190,49.40,20230103,7360,-14.95,20220831,4190,49.40,20230103,1.79,N,047310,500,174 억,,1910122,N,N,0,N,00,N
|
|
20230706,110435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6270,-10,5,-0.16,556192400,89548,35.11,6280,6290,6150,8160,4400,6280,6211.11,5.55,0,16309,6586,6432,6346,6192,6106,6390,6150,174,1880,500,4520,10,1,34420982,2158,-4.36,1.29,12,0.26,-1437.00,4861.00,7360,20220831,-14.81,4190,20230103,49.64,7030,-10.81,20230609,4190,49.64,20230103,7360,-14.81,20220831,4190,49.64,20230103,1.79,N,047310,500,174 억,,1910122,N,N,0,N,00,N
|
|
20230706,100431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6210,-70,5,-1.11,393065350,63296,24.82,6280,6280,6150,8160,4400,6280,6209.96,5.55,0,1825,6586,6432,6346,6192,6106,6390,6150,174,1880,500,4520,10,1,34420982,2138,-4.32,1.28,12,0.18,-1437.00,4861.00,7360,20220831,-15.62,4190,20230103,48.21,7030,-11.66,20230609,4190,48.21,20230103,7360,-15.62,20220831,4190,48.21,20230103,1.79,N,047310,500,174 억,,1910122,N,N,0,N,00,N
|
|
20230706,090432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6230,-50,5,-0.80,41731040,6656,2.61,6280,6280,6220,8160,4400,6280,6269.69,5.55,0,-2575,6586,6432,6346,6192,6106,6390,6150,174,1880,500,4520,10,1,34420982,2144,-4.34,1.28,12,0.02,-1437.00,4861.00,7360,20220831,-15.35,4190,20230103,48.69,7030,-11.38,20230609,4190,48.69,20230103,7360,-15.35,20220831,4190,48.69,20230103,1.79,N,047310,500,174 억,,1910122,N,N,0,N,00,N
|
|
20230705,160430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6280,-170,5,-2.64,1630565940,254991,269.09,6490,6500,6260,8380,4520,6450,6394.61,5.40,0,51625,6536,6492,6426,6382,6316,6515,6405,174,1930,500,4640,10,1,34420982,2162,-4.37,1.29,12,0.74,-1437.00,4861.00,7360,20220831,-14.67,4190,20230103,49.88,7030,-10.67,20230609,4190,49.88,20230103,7360,-14.67,20220831,4190,49.88,20230103,1.81,N,047310,500,174 억,,1858732,N,N,0,N,00,N
|
|
20230705,150429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6290,-160,5,-2.48,1549566130,242086,255.47,6490,6500,6260,8380,4520,6450,6400.89,5.40,0,56393,6536,6492,6426,6382,6316,6515,6405,174,1930,500,4640,10,1,34420982,2165,-4.38,1.29,12,0.70,-1437.00,4861.00,7360,20220831,-14.54,4190,20230103,50.12,7030,-10.53,20230609,4190,50.12,20230103,7360,-14.54,20220831,4190,50.12,20230103,1.81,N,047310,500,174 억,,1858732,N,N,0,N,00,N
|
|
20230705,140424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6290,-160,5,-2.48,1439963690,224617,237.03,6490,6500,6270,8380,4520,6450,6410.75,5.40,0,58670,6536,6492,6426,6382,6316,6515,6405,174,1930,500,4640,10,1,34420982,2165,-4.38,1.29,12,0.65,-1437.00,4861.00,7360,20220831,-14.54,4190,20230103,50.12,7030,-10.53,20230609,4190,50.12,20230103,7360,-14.54,20220831,4190,50.12,20230103,1.81,N,047310,500,174 억,,1858732,N,N,0,N,00,N
|
|
20230705,130425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6380,-70,5,-1.09,1228097720,191042,201.60,6490,6500,6360,8380,4520,6450,6428.42,5.40,0,60654,6536,6492,6426,6382,6316,6515,6405,174,1930,500,4640,10,1,34420982,2196,-4.44,1.31,12,0.56,-1437.00,4861.00,7360,20220831,-13.32,4190,20230103,52.27,7030,-9.25,20230609,4190,52.27,20230103,7360,-13.32,20220831,4190,52.27,20230103,1.81,N,047310,500,174 억,,1858732,N,N,0,N,00,N
|
|
20230705,120424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6390,-60,5,-0.93,1162418430,180738,190.73,6490,6500,6360,8380,4520,6450,6431.51,5.40,0,64393,6536,6492,6426,6382,6316,6515,6405,174,1930,500,4640,10,1,34420982,2200,-4.45,1.31,12,0.53,-1437.00,4861.00,7360,20220831,-13.18,4190,20230103,52.51,7030,-9.10,20230609,4190,52.51,20230103,7360,-13.18,20220831,4190,52.51,20230103,1.81,N,047310,500,174 억,,1858732,N,N,0,N,00,N
|
|
20230705,110428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6440,-10,5,-0.16,897671460,139423,147.13,6490,6500,6400,8380,4520,6450,6438.47,5.40,0,64049,6536,6492,6426,6382,6316,6515,6405,174,1930,500,4640,10,1,34420982,2217,-4.48,1.32,12,0.41,-1437.00,4861.00,7360,20220831,-12.50,4190,20230103,53.70,7030,-8.39,20230609,4190,53.70,20230103,7360,-12.50,20220831,4190,53.70,20230103,1.81,N,047310,500,174 억,,1858732,N,N,0,N,00,N
|
|
20230705,100426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6500,50,2,0.78,769687090,119628,126.24,6490,6500,6400,8380,4520,6450,6434.00,5.40,0,67926,6536,6492,6426,6382,6316,6515,6405,174,1930,500,4640,10,1,34420982,2237,-4.52,1.34,12,0.35,-1437.00,4861.00,7360,20220831,-11.68,4190,20230103,55.13,7030,-7.54,20230609,4190,55.13,20230103,7360,-11.68,20220831,4190,55.13,20230103,1.81,N,047310,500,174 억,,1858732,N,N,0,N,00,N
|
|
20230705,090425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6420,-30,5,-0.47,32063820,4974,5.25,6490,6490,6420,8380,4520,6450,6446.28,5.40,0,-3510,6536,6492,6426,6382,6316,6515,6405,174,1930,500,4640,10,1,34420982,2210,-4.47,1.32,12,0.01,-1437.00,4861.00,7360,20220831,-12.77,4190,20230103,53.22,7030,-8.68,20230609,4190,53.22,20230103,7360,-12.77,20220831,4190,53.22,20230103,1.81,N,047310,500,174 억,,1858732,N,N,0,N,00,N
|
|
20230704,160425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,30,2,0.47,606645640,94595,36.37,6380,6470,6360,8340,4500,6420,6413.00,5.34,0,19891,6600,6510,6370,6280,6140,6555,6325,174,1920,500,4620,10,1,34420982,2220,-4.49,1.33,12,0.27,-1437.00,4861.00,7360,20220831,-12.36,4190,20230103,53.94,7030,-8.25,20230609,4190,53.94,20230103,7360,-12.36,20220831,4190,53.94,20230103,1.83,N,047310,500,174 억,,1838652,N,N,0,N,00,N
|
|
20230704,150420,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6430,10,2,0.16,583899690,91057,35.01,6380,6470,6360,8340,4500,6420,6412.46,5.34,0,19246,6600,6510,6370,6280,6140,6555,6325,174,1920,500,4620,10,1,34420982,2213,-4.47,1.32,12,0.26,-1437.00,4861.00,7360,20220831,-12.64,4190,20230103,53.46,7030,-8.53,20230609,4190,53.46,20230103,7360,-12.64,20220831,4190,53.46,20230103,1.83,N,047310,500,174 억,,1838652,N,N,0,N,00,N
|
|
20230704,140424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6460,40,2,0.62,528452130,82443,31.70,6380,6470,6360,8340,4500,6420,6409.91,5.34,0,17881,6600,6510,6370,6280,6140,6555,6325,174,1920,500,4620,10,1,34420982,2224,-4.50,1.33,12,0.24,-1437.00,4861.00,7360,20220831,-12.23,4190,20230103,54.18,7030,-8.11,20230609,4190,54.18,20230103,7360,-12.23,20220831,4190,54.18,20230103,1.83,N,047310,500,174 억,,1838652,N,N,0,N,00,N
|
|
20230704,130418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6430,10,2,0.16,489227090,76360,29.36,6380,6470,6360,8340,4500,6420,6406.85,5.34,0,15622,6600,6510,6370,6280,6140,6555,6325,174,1920,500,4620,10,1,34420982,2213,-4.47,1.32,12,0.22,-1437.00,4861.00,7360,20220831,-12.64,4190,20230103,53.46,7030,-8.53,20230609,4190,53.46,20230103,7360,-12.64,20220831,4190,53.46,20230103,1.83,N,047310,500,174 억,,1838652,N,N,0,N,00,N
|
|
20230704,120421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6420,0,3,0.00,426969340,66692,25.64,6380,6470,6360,8340,4500,6420,6402.11,5.34,0,9871,6600,6510,6370,6280,6140,6555,6325,174,1920,500,4620,10,1,34420982,2210,-4.47,1.32,12,0.19,-1437.00,4861.00,7360,20220831,-12.77,4190,20230103,53.22,7030,-8.68,20230609,4190,53.22,20230103,7360,-12.77,20220831,4190,53.22,20230103,1.83,N,047310,500,174 억,,1838652,N,N,0,N,00,N
|
|
20230704,110417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6390,-30,5,-0.47,345447290,53986,20.75,6380,6470,6360,8340,4500,6420,6398.83,5.34,0,4890,6600,6510,6370,6280,6140,6555,6325,174,1920,500,4620,10,1,34420982,2200,-4.45,1.31,12,0.16,-1437.00,4861.00,7360,20220831,-13.18,4190,20230103,52.51,7030,-9.10,20230609,4190,52.51,20230103,7360,-13.18,20220831,4190,52.51,20230103,1.83,N,047310,500,174 억,,1838652,N,N,0,N,00,N
|
|
20230704,100416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6430,10,2,0.16,151363680,23565,9.06,6380,6470,6380,8340,4500,6420,6423.24,5.34,0,675,6600,6510,6370,6280,6140,6555,6325,174,1920,500,4620,10,1,34420982,2213,-4.47,1.32,12,0.07,-1437.00,4861.00,7360,20220831,-12.64,4190,20230103,53.46,7030,-8.53,20230609,4190,53.46,20230103,7360,-12.64,20220831,4190,53.46,20230103,1.83,N,047310,500,174 억,,1838652,N,N,0,N,00,N
|
|
20230704,090417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6460,40,2,0.62,37330900,5833,2.24,6380,6470,6380,8340,4500,6420,6399.95,5.34,0,622,6600,6510,6370,6280,6140,6555,6325,174,1920,500,4620,10,1,34420982,2224,-4.50,1.33,12,0.02,-1437.00,4861.00,7360,20220831,-12.23,4190,20230103,54.18,7030,-8.11,20230609,4190,54.18,20230103,7360,-12.23,20220831,4190,54.18,20230103,1.83,N,047310,500,174 억,,1838652,N,N,0,N,00,N
|
|
20230703,160413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6420,150,2,2.39,1660437160,260013,408.05,6230,6460,6230,8150,4390,6270,6385.97,5.40,0,-21469,6370,6320,6230,6180,6090,6345,6205,174,1880,500,4510,10,1,34420982,2210,-4.47,1.32,12,0.76,-1437.00,4861.00,7360,20220831,-12.77,4190,20230103,53.22,7030,-8.68,20230609,4190,53.22,20230103,7360,-12.77,20220831,4190,53.22,20230103,1.87,N,047310,500,174 억,,1859092,N,N,282,N,00,N
|
|
20230703,150416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6410,140,2,2.23,1627908780,254952,400.11,6230,6460,6230,8150,4390,6270,6385.16,5.40,0,-21607,6370,6320,6230,6180,6090,6345,6205,174,1880,500,4510,10,1,34420982,2206,-4.46,1.32,12,0.74,-1437.00,4861.00,7360,20220831,-12.91,4190,20230103,52.98,7030,-8.82,20230609,4190,52.98,20230103,7360,-12.91,20220831,4190,52.98,20230103,1.87,N,047310,500,174 억,,1859092,N,N,282,N,00,N
|
|
20230703,140415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6430,160,2,2.55,1552085650,243113,381.53,6230,6460,6230,8150,4390,6270,6384.21,5.40,0,-18463,6370,6320,6230,6180,6090,6345,6205,174,1880,500,4510,10,1,34420982,2213,-4.47,1.32,12,0.71,-1437.00,4861.00,7360,20220831,-12.64,4190,20230103,53.46,7030,-8.53,20230609,4190,53.46,20230103,7360,-12.64,20220831,4190,53.46,20230103,1.87,N,047310,500,174 억,,1859092,N,N,282,N,00,N
|
|
20230703,130415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6350,80,2,1.28,739541410,116555,182.91,6230,6430,6230,8150,4390,6270,6345.00,5.40,0,22512,6370,6320,6230,6180,6090,6345,6205,174,1880,500,4510,10,1,34420982,2186,-4.42,1.31,12,0.34,-1437.00,4861.00,7360,20220831,-13.72,4190,20230103,51.55,7030,-9.67,20230609,4190,51.55,20230103,7360,-13.72,20220831,4190,51.55,20230103,1.87,N,047310,500,174 억,,1859092,N,N,282,N,00,N
|
|
20230703,120416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6350,80,2,1.28,615569990,96925,152.11,6230,6430,6230,8150,4390,6270,6350.99,5.40,0,21326,6370,6320,6230,6180,6090,6345,6205,174,1880,500,4510,10,1,34420982,2186,-4.42,1.31,12,0.28,-1437.00,4861.00,7360,20220831,-13.72,4190,20230103,51.55,7030,-9.67,20230609,4190,51.55,20230103,7360,-13.72,20220831,4190,51.55,20230103,1.87,N,047310,500,174 억,,1859092,N,N,282,N,00,N
|
|
20230703,110413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6430,160,2,2.55,474315850,74658,117.16,6230,6430,6230,8150,4390,6270,6353.18,5.40,0,18710,6370,6320,6230,6180,6090,6345,6205,174,1880,500,4510,10,1,34420982,2213,-4.47,1.32,12,0.22,-1437.00,4861.00,7360,20220831,-12.64,4190,20230103,53.46,7030,-8.53,20230609,4190,53.46,20230103,7360,-12.64,20220831,4190,53.46,20230103,1.87,N,047310,500,174 억,,1859092,N,N,282,N,00,N
|
|
20230703,100407,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6410,140,2,2.23,320422570,50576,79.37,6230,6420,6230,8150,4390,6270,6335.47,5.40,0,18330,6370,6320,6230,6180,6090,6345,6205,174,1880,500,4510,10,1,34420982,2206,-4.46,1.32,12,0.15,-1437.00,4861.00,7360,20220831,-12.91,4190,20230103,52.98,7030,-8.82,20230609,4190,52.98,20230103,7360,-12.91,20220831,4190,52.98,20230103,1.87,N,047310,500,174 억,,1859092,N,N,282,N,00,N
|
|
20230703,090409,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6310,40,2,0.64,17201140,2754,4.32,6230,6310,6230,8150,4390,6270,6245.88,5.40,0,6,6370,6320,6230,6180,6090,6345,6205,174,1880,500,4510,10,1,34420982,2172,-4.39,1.30,12,0.01,-1437.00,4861.00,7360,20220831,-14.27,4190,20230103,50.60,7030,-10.24,20230609,4190,50.60,20230103,7360,-14.27,20220831,4190,50.60,20230103,1.87,N,047310,500,174 억,,1859092,N,N,282,N,00,N
|