178 lines
78 KiB
CSV
178 lines
78 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
|
|
20230831,160516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9480,-540,5,-5.39,45580841110,4646636,63.19,10020,10290,9020,13020,7020,10020,9810.06,4.26,0,-60422,11146,10582,10116,9552,9086,10865,9835,180,3000,500,7210,10,1,35472073,3363,-6.60,1.95,12,13.10,-1437.00,4861.00,21700,20230816,-56.31,4190,20230103,126.25,21700,-56.31,20230816,4190,126.25,20230103,21700,-56.31,20230816,4190,126.25,20230103,0.13,N,047310,500,179 억,,1509479,N,N,0,N,00,N
|
|
20230831,150634,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9470,-550,5,-5.49,43670149510,4444675,60.45,10020,10290,9020,13020,7020,10020,9824.94,4.26,0,-116872,11146,10582,10116,9552,9086,10865,9835,180,3000,500,7210,10,1,35472073,3359,-6.59,1.95,12,12.53,-1437.00,4861.00,21700,20230816,-56.36,4190,20230103,126.01,21700,-56.36,20230816,4190,126.01,20230103,21700,-56.36,20230816,4190,126.01,20230103,0.13,N,047310,500,179 억,,1509479,N,N,0,N,00,N
|
|
20230831,140711,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9840,-180,5,-1.80,26597706760,2660978,36.19,10020,10290,9790,13020,7020,10020,9995.39,4.26,0,-79323,11146,10582,10116,9552,9086,10865,9835,180,3000,500,7210,10,1,35472073,3490,-6.85,2.02,12,7.50,-1437.00,4861.00,21700,20230816,-54.65,4190,20230103,134.84,21700,-54.65,20230816,4190,134.84,20230103,21700,-54.65,20230816,4190,134.84,20230103,0.13,N,047310,500,179 억,,1509479,N,N,0,N,00,N
|
|
20230831,130649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9850,-170,5,-1.70,23940066870,2390337,32.51,10020,10290,9790,13020,7020,10020,10015.34,4.26,0,-18758,11146,10582,10116,9552,9086,10865,9835,180,3000,500,7210,10,1,35472073,3494,-6.85,2.03,12,6.74,-1437.00,4861.00,21700,20230816,-54.61,4190,20230103,135.08,21700,-54.61,20230816,4190,135.08,20230103,21700,-54.61,20230816,4190,135.08,20230103,0.13,N,047310,500,179 억,,1509479,N,N,0,N,00,N
|
|
20230831,120701,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9910,-110,5,-1.10,21911845430,2185294,29.72,10020,10290,9790,13020,7020,10020,10026.98,4.26,0,17469,11146,10582,10116,9552,9086,10865,9835,180,3000,500,7210,10,1,35472073,3515,-6.90,2.04,12,6.16,-1437.00,4861.00,21700,20230816,-54.33,4190,20230103,136.52,21700,-54.33,20230816,4190,136.52,20230103,21700,-54.33,20230816,4190,136.52,20230103,0.13,N,047310,500,179 억,,1509479,N,N,0,N,00,N
|
|
20230831,110947,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10100,80,2,0.80,17453029450,1737187,23.62,10020,10290,9790,13020,7020,10020,10046.83,4.26,0,46926,11146,10582,10116,9552,9086,10865,9835,180,3000,500,7210,10,1,35472073,3583,-7.03,2.08,12,4.90,-1437.00,4861.00,21700,20230816,-53.46,4190,20230103,141.05,21700,-53.46,20230816,4190,141.05,20230103,21700,-53.46,20230816,4190,141.05,20230103,0.13,N,047310,500,179 억,,1509479,N,N,0,N,00,N
|
|
20230831,100735,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10140,120,2,1.20,10817360420,1084221,14.74,10020,10230,9790,13020,7020,10020,9976.78,4.26,0,-48038,11146,10582,10116,9552,9086,10865,9835,180,3000,500,7210,10,1,35472073,3597,-7.06,2.09,12,3.06,-1437.00,4861.00,21700,20230816,-53.27,4190,20230103,142.00,21700,-53.27,20230816,4190,142.00,20230103,21700,-53.27,20230816,4190,142.00,20230103,0.13,N,047310,500,179 억,,1509479,N,N,0,N,00,N
|
|
20230831,090623,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9900,-120,5,-1.20,2165772500,218409,2.97,10020,10020,9820,13020,7020,10020,9912.43,4.26,0,-29044,11146,10582,10116,9552,9086,10865,9835,180,3000,500,7210,10,1,35472073,3512,-6.89,2.04,12,0.62,-1437.00,4861.00,21700,20230816,-54.38,4190,20230103,136.28,21700,-54.38,20230816,4190,136.28,20230103,21700,-54.38,20230816,4190,136.28,20230103,0.13,N,047310,500,179 억,,1509479,N,N,0,N,00,N
|
|
20230830,160520,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10020,220,2,2.24,75050186750,7299949,71.07,9800,10680,9650,12740,6860,9800,10281.78,3.14,0,385425,11466,10632,9936,9102,8406,10565,9035,180,2940,500,7050,10,1,35472073,3554,-6.97,2.06,12,20.58,-1437.00,4861.00,21700,20230816,-53.82,4190,20230103,139.14,21700,-53.82,20230816,4190,139.14,20230103,21700,-53.82,20230816,4190,139.14,20230103,0.13,N,047310,500,179 억,,1114756,N,N,0,N,01,N
|
|
20230830,150619,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10030,230,2,2.35,72415858770,7036742,68.50,9800,10680,9650,12740,6860,9800,10291.64,3.14,0,376255,11466,10632,9936,9102,8406,10565,9035,180,2940,500,7050,10,1,35472073,3558,-6.98,2.06,12,19.84,-1437.00,4861.00,21700,20230816,-53.78,4190,20230103,139.38,21700,-53.78,20230816,4190,139.38,20230103,21700,-53.78,20230816,4190,139.38,20230103,0.13,N,047310,500,179 억,,1114756,N,N,0,N,01,N
|
|
20230830,140648,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10150,350,2,3.57,68603102020,6658728,64.82,9800,10680,9650,12740,6860,9800,10303.31,3.14,0,332310,11466,10632,9936,9102,8406,10565,9035,180,2940,500,7050,10,1,35472073,3600,-7.06,2.09,12,18.77,-1437.00,4861.00,21700,20230816,-53.23,4190,20230103,142.24,21700,-53.23,20230816,4190,142.24,20230103,21700,-53.23,20230816,4190,142.24,20230103,0.13,N,047310,500,179 억,,1114756,N,N,0,N,01,N
|
|
20230830,130636,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10170,370,2,3.78,65128058330,6316079,61.49,9800,10680,9650,12740,6860,9800,10312.09,3.14,0,375758,11466,10632,9936,9102,8406,10565,9035,180,2940,500,7050,10,1,35472073,3608,-7.08,2.09,12,17.81,-1437.00,4861.00,21700,20230816,-53.13,4190,20230103,142.72,21700,-53.13,20230816,4190,142.72,20230103,21700,-53.13,20230816,4190,142.72,20230103,0.13,N,047310,500,179 억,,1114756,N,N,0,N,01,N
|
|
20230830,120649,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10270,470,2,4.80,56100702840,5439612,52.96,9800,10680,9650,12740,6860,9800,10314.09,3.14,0,293798,11466,10632,9936,9102,8406,10565,9035,180,2940,500,7050,10,1,35472073,3643,-7.15,2.11,12,15.33,-1437.00,4861.00,21700,20230816,-52.67,4190,20230103,145.11,21700,-52.67,20230816,4190,145.11,20230103,21700,-52.67,20230816,4190,145.11,20230103,0.13,N,047310,500,179 억,,1114756,N,N,0,N,01,N
|
|
20230830,110939,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10150,350,2,3.57,51914225480,5028115,48.95,9800,10680,9650,12740,6860,9800,10325.59,3.14,0,341295,11466,10632,9936,9102,8406,10565,9035,180,2940,500,7050,10,1,35472073,3600,-7.06,2.09,12,14.17,-1437.00,4861.00,21700,20230816,-53.23,4190,20230103,142.24,21700,-53.23,20230816,4190,142.24,20230103,21700,-53.23,20230816,4190,142.24,20230103,0.13,N,047310,500,179 억,,1114756,N,N,0,N,01,N
|
|
20230830,100714,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10260,460,2,4.69,42198350790,4071430,39.64,9800,10680,9650,12740,6860,9800,10365.57,3.14,0,329826,11466,10632,9936,9102,8406,10565,9035,180,2940,500,7050,10,1,35472073,3639,-7.14,2.11,12,11.48,-1437.00,4861.00,21700,20230816,-52.72,4190,20230103,144.87,21700,-52.72,20230816,4190,144.87,20230103,21700,-52.72,20230816,4190,144.87,20230103,0.13,N,047310,500,179 억,,1114756,N,N,0,N,01,N
|
|
20230830,090610,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10140,340,2,3.47,4286319210,432591,4.21,9800,10150,9650,12740,6860,9800,9910.44,3.14,0,49284,11466,10632,9936,9102,8406,10565,9035,180,2940,500,7050,10,1,35472073,3597,-7.06,2.09,12,1.22,-1437.00,4861.00,21700,20230816,-53.27,4190,20230103,142.00,21700,-53.27,20230816,4190,142.00,20230103,21700,-53.27,20230816,4190,142.00,20230103,0.13,N,047310,500,179 억,,1114756,N,N,0,N,01,N
|
|
20230829,160516,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9800,-70,5,-0.71,100988869920,10193308,113.30,9800,10770,9240,12830,6910,9870,9907.47,4.77,0,-563932,11336,10602,9706,8972,8076,10970,9340,177,2960,500,0,10,1,35019520,3432,-6.82,2.02,12,29.11,-1437.00,4861.00,21700,20230816,-54.84,4190,20230103,133.89,21700,-54.84,20230816,4190,133.89,20230103,21700,-54.84,20230816,4190,133.89,20230103,0.16,N,047310,500,177 억,,1670773,N,N,0,N,02,N
|
|
20230829,150623,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9750,-120,5,-1.22,95999432320,9687745,107.68,9800,10770,9240,12830,6910,9870,9909.39,4.77,0,-567389,11336,10602,9706,8972,8076,10970,9340,177,2960,500,0,10,1,35019520,3414,-6.78,2.01,12,27.66,-1437.00,4861.00,21700,20230816,-55.07,4190,20230103,132.70,21700,-55.07,20230816,4190,132.70,20230103,21700,-55.07,20230816,4190,132.70,20230103,0.16,N,047310,500,177 억,,1670773,N,N,0,N,02,N
|
|
20230829,140710,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9820,-50,5,-0.51,84674906080,8529239,94.80,9800,10770,9240,12830,6910,9870,9927.64,4.77,0,-537709,11336,10602,9706,8972,8076,10970,9340,177,2960,500,0,10,1,35019520,3439,-6.83,2.02,12,24.36,-1437.00,4861.00,21700,20230816,-54.75,4190,20230103,134.37,21700,-54.75,20230816,4190,134.37,20230103,21700,-54.75,20230816,4190,134.37,20230103,0.16,N,047310,500,177 억,,1670773,N,N,0,N,02,N
|
|
20230829,130640,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9670,-200,5,-2.03,25805787530,2707577,30.09,9800,9800,9240,12830,6910,9870,9530.22,4.77,0,-248903,11336,10602,9706,8972,8076,10970,9340,177,2960,500,0,10,1,35019520,3386,-6.73,1.99,12,7.73,-1437.00,4861.00,21700,20230816,-55.44,4190,20230103,130.79,21700,-55.44,20230816,4190,130.79,20230103,21700,-55.44,20230816,4190,130.79,20230103,0.16,N,047310,500,177 억,,1670773,N,N,0,N,02,N
|
|
20230829,120659,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9340,-530,5,-5.37,20226397330,2119915,23.56,9800,9800,9240,12830,6910,9870,9540.23,4.77,0,-176121,11336,10602,9706,8972,8076,10970,9340,177,2960,500,0,10,1,35019520,3271,-6.50,1.92,12,6.05,-1437.00,4861.00,21700,20230816,-56.96,4190,20230103,122.91,21700,-56.96,20230816,4190,122.91,20230103,21700,-56.96,20230816,4190,122.91,20230103,0.16,N,047310,500,177 억,,1670773,N,N,0,N,02,N
|
|
20230829,111044,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9510,-360,5,-3.65,17697624650,1849925,20.56,9800,9800,9240,12830,6910,9870,9565.71,4.77,0,-124499,11336,10602,9706,8972,8076,10970,9340,177,2960,500,0,10,1,35019520,3330,-6.62,1.96,12,5.28,-1437.00,4861.00,21700,20230816,-56.18,4190,20230103,126.97,21700,-56.18,20230816,4190,126.97,20230103,21700,-56.18,20230816,4190,126.97,20230103,0.16,N,047310,500,177 억,,1670773,N,N,0,N,02,N
|
|
20230829,100737,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9670,-200,5,-2.03,9741330530,1007075,11.19,9800,9800,9570,12830,6910,9870,9671.74,4.77,0,-35512,11336,10602,9706,8972,8076,10970,9340,177,2960,500,0,10,1,35019520,3386,-6.73,1.99,12,2.88,-1437.00,4861.00,21700,20230816,-55.44,4190,20230103,130.79,21700,-55.44,20230816,4190,130.79,20230103,21700,-55.44,20230816,4190,130.79,20230103,0.16,N,047310,500,177 억,,1670773,N,N,0,N,02,N
|
|
20230829,090505,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9680,-190,5,-1.93,1985046960,204844,2.28,9800,9800,9570,12830,6910,9870,9685.25,4.77,0,-22495,11336,10602,9706,8972,8076,10970,9340,177,2960,500,0,10,1,35019520,3390,-6.74,1.99,12,0.58,-1437.00,4861.00,21700,20230816,-55.39,4190,20230103,131.03,21700,-55.39,20230816,4190,131.03,20230103,21700,-55.39,20230816,4190,131.03,20230103,0.16,N,047310,500,177 억,,1670773,N,N,0,N,02,N
|
|
20230828,160502,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9870,440,2,4.67,87131444980,8907018,162.63,9500,10440,8810,12250,6610,9430,9782.76,3.09,0,605240,10396,9912,9636,9152,8876,9775,9015,177,2820,500,0,10,1,35019520,3456,-6.87,2.03,12,25.43,-1437.00,4861.00,21700,20230816,-54.52,4190,20230103,135.56,21700,-54.52,20230816,4190,135.56,20230103,21700,-54.52,20230816,4190,135.56,20230103,0.16,N,047310,500,177 억,,1081363,N,N,0,N,02,N
|
|
20230828,150506,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9930,500,2,5.30,84196193730,8609806,157.21,9500,10440,8810,12250,6610,9430,9779.60,3.09,0,612599,10396,9912,9636,9152,8876,9775,9015,177,2820,500,0,10,1,35019520,3477,-6.91,2.04,12,24.59,-1437.00,4861.00,21700,20230816,-54.24,4190,20230103,136.99,21700,-54.24,20230816,4190,136.99,20230103,21700,-54.24,20230816,4190,136.99,20230103,0.16,N,047310,500,177 억,,1081363,N,N,0,N,02,N
|
|
20230828,140508,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10150,720,2,7.64,76240522790,7815828,142.71,9500,10440,8810,12250,6610,9430,9755.14,3.09,0,570514,10396,9912,9636,9152,8876,9775,9015,177,2820,500,0,10,1,35019520,3554,-7.06,2.09,12,22.32,-1437.00,4861.00,21700,20230816,-53.23,4190,20230103,142.24,21700,-53.23,20230816,4190,142.24,20230103,21700,-53.23,20230816,4190,142.24,20230103,0.16,N,047310,500,177 억,,1081363,N,N,0,N,02,N
|
|
20230828,130512,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10160,730,2,7.74,59719162740,6204260,113.28,9500,10390,8810,12250,6610,9430,9625.90,3.09,0,536980,10396,9912,9636,9152,8876,9775,9015,177,2820,500,0,10,1,35019520,3558,-7.07,2.09,12,17.72,-1437.00,4861.00,21700,20230816,-53.18,4190,20230103,142.48,21700,-53.18,20230816,4190,142.48,20230103,21700,-53.18,20230816,4190,142.48,20230103,0.16,N,047310,500,177 억,,1081363,N,N,0,N,02,N
|
|
20230828,120507,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9770,340,2,3.61,37098247200,3952922,72.18,9500,9930,8810,12250,6610,9430,9384.88,3.09,0,384951,10396,9912,9636,9152,8876,9775,9015,177,2820,500,0,10,1,35019520,3421,-6.80,2.01,12,11.29,-1437.00,4861.00,21700,20230816,-54.98,4190,20230103,133.17,21700,-54.98,20230816,4190,133.17,20230103,21700,-54.98,20230816,4190,133.17,20230103,0.16,N,047310,500,177 억,,1081363,N,N,0,N,02,N
|
|
20230828,110504,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9480,50,2,0.53,31585033500,3383023,61.77,9500,9930,8810,12250,6610,9430,9335.99,3.09,0,229361,10396,9912,9636,9152,8876,9775,9015,177,2820,500,0,10,1,35019520,3320,-6.60,1.95,12,9.66,-1437.00,4861.00,21700,20230816,-56.31,4190,20230103,126.25,21700,-56.31,20230816,4190,126.25,20230103,21700,-56.31,20230816,4190,126.25,20230103,0.16,N,047310,500,177 억,,1081363,N,N,0,N,02,N
|
|
20230828,100459,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9260,-170,5,-1.80,17633459120,1932394,35.28,9500,9620,8810,12250,6610,9430,9123.24,3.09,0,261824,10396,9912,9636,9152,8876,9775,9015,177,2820,500,0,10,1,35019520,3243,-6.44,1.90,12,5.52,-1437.00,4861.00,21700,20230816,-57.33,4190,20230103,121.00,21700,-57.33,20230816,4190,121.00,20230103,21700,-57.33,20230816,4190,121.00,20230103,0.16,N,047310,500,177 억,,1081363,N,N,0,N,02,N
|
|
20230828,090507,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9360,-70,5,-0.74,3030565290,321233,5.87,9500,9620,9060,12250,6610,9430,9434.33,3.09,0,9787,10396,9912,9636,9152,8876,9775,9015,177,2820,500,0,10,1,35019520,3278,-6.51,1.93,12,0.92,-1437.00,4861.00,21700,20230816,-56.87,4190,20230103,123.39,21700,-56.87,20230816,4190,123.39,20230103,21700,-56.87,20230816,4190,123.39,20230103,0.16,N,047310,500,177 억,,1081363,N,N,0,N,02,N
|
|
20230825,160503,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9430,-480,5,-4.84,52270456020,5364159,68.08,9950,10120,9360,12880,6940,9910,9745.01,3.02,0,24107,11143,10526,10083,9466,9023,10305,9245,177,2970,500,0,10,1,35019520,3302,-6.56,1.94,12,15.32,-1437.00,4861.00,21700,20230816,-56.54,4190,20230103,125.06,21700,-56.54,20230816,4190,125.06,20230103,21700,-56.54,20230816,4190,125.06,20230103,0.18,N,047310,500,177 억,,1057255,N,N,0,N,02,N
|
|
20230825,150506,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9490,-420,5,-4.24,49210161050,5040040,63.96,9950,10120,9430,12880,6940,9910,9763.83,3.02,0,22562,11143,10526,10083,9466,9023,10305,9245,177,2970,500,0,10,1,35019520,3323,-6.60,1.95,12,14.39,-1437.00,4861.00,21700,20230816,-56.27,4190,20230103,126.49,21700,-56.27,20230816,4190,126.49,20230103,21700,-56.27,20230816,4190,126.49,20230103,0.18,N,047310,500,177 억,,1057255,N,N,0,N,02,N
|
|
20230825,140504,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9650,-260,5,-2.62,44762662570,4574676,58.06,9950,10120,9430,12880,6940,9910,9784.87,3.02,0,31970,11143,10526,10083,9466,9023,10305,9245,177,2970,500,0,10,1,35019520,3379,-6.72,1.99,12,13.06,-1437.00,4861.00,21700,20230816,-55.53,4190,20230103,130.31,21700,-55.53,20230816,4190,130.31,20230103,21700,-55.53,20230816,4190,130.31,20230103,0.18,N,047310,500,177 억,,1057255,N,N,0,N,02,N
|
|
20230825,130503,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9640,-270,5,-2.72,39700992750,4049827,51.40,9950,10120,9430,12880,6940,9910,9803.12,3.02,0,9563,11143,10526,10083,9466,9023,10305,9245,177,2970,500,0,10,1,35019520,3376,-6.71,1.98,12,11.56,-1437.00,4861.00,21700,20230816,-55.58,4190,20230103,130.07,21700,-55.58,20230816,4190,130.07,20230103,21700,-55.58,20230816,4190,130.07,20230103,0.18,N,047310,500,177 억,,1057255,N,N,0,N,02,N
|
|
20230825,120502,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9730,-180,5,-1.82,36666271700,3736584,47.42,9950,10120,9430,12880,6940,9910,9812.77,3.02,0,17767,11143,10526,10083,9466,9023,10305,9245,177,2970,500,0,10,1,35019520,3407,-6.77,2.00,12,10.67,-1437.00,4861.00,21700,20230816,-55.16,4190,20230103,132.22,21700,-55.16,20230816,4190,132.22,20230103,21700,-55.16,20230816,4190,132.22,20230103,0.18,N,047310,500,177 억,,1057255,N,N,0,N,02,N
|
|
20230825,110504,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9910,0,3,0.00,32734701470,3335317,42.33,9950,10120,9430,12880,6940,9910,9814.56,3.02,0,61248,11143,10526,10083,9466,9023,10305,9245,177,2970,500,0,10,1,35019520,3470,-6.90,2.04,12,9.52,-1437.00,4861.00,21700,20230816,-54.33,4190,20230103,136.52,21700,-54.33,20230816,4190,136.52,20230103,21700,-54.33,20230816,4190,136.52,20230103,0.18,N,047310,500,177 억,,1057255,N,N,0,N,02,N
|
|
20230825,100504,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9920,10,2,0.10,19507792430,1997498,25.35,9950,10120,9430,12880,6940,9910,9766.09,3.02,0,120017,11143,10526,10083,9466,9023,10305,9245,177,2970,500,0,10,1,35019520,3474,-6.90,2.04,12,5.70,-1437.00,4861.00,21700,20230816,-54.29,4190,20230103,136.75,21700,-54.29,20230816,4190,136.75,20230103,21700,-54.29,20230816,4190,136.75,20230103,0.18,N,047310,500,177 억,,1057255,N,N,0,N,02,N
|
|
20230825,090504,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9870,-40,5,-0.40,2947008480,296153,3.76,9950,10120,9770,12880,6940,9910,9951.01,3.02,0,8815,11143,10526,10083,9466,9023,10305,9245,177,2970,500,0,10,1,35019520,3456,-6.87,2.03,12,0.85,-1437.00,4861.00,21700,20230816,-54.52,4190,20230103,135.56,21700,-54.52,20230816,4190,135.56,20230103,21700,-54.52,20230816,4190,135.56,20230103,0.18,N,047310,500,177 억,,1057255,N,N,0,N,02,N
|
|
20230824,160458,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9910,-180,5,-1.78,78053798580,7716918,18.45,10270,10700,9640,13110,7070,10090,10114.92,3.23,0,-80938,15096,12592,11296,8792,7496,11945,8145,177,3020,500,0,10,1,35019520,3470,-6.90,2.04,12,22.04,-1437.00,4861.00,21700,20230816,-54.33,4190,20230103,136.52,21700,-54.33,20230816,4190,136.52,20230103,21700,-54.33,20230816,4190,136.52,20230103,0.20,N,047310,500,177 억,,1129595,N,N,0,N,02,N
|
|
20230824,150458,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9880,-210,5,-2.08,75529267890,7462175,17.84,10270,10700,9640,13110,7070,10090,10121.69,3.23,0,-78565,15096,12592,11296,8792,7496,11945,8145,177,3020,500,0,10,1,35019520,3460,-6.88,2.03,12,21.31,-1437.00,4861.00,21700,20230816,-54.47,4190,20230103,135.80,21700,-54.47,20230816,4190,135.80,20230103,21700,-54.47,20230816,4190,135.80,20230103,0.20,N,047310,500,177 억,,1129595,N,N,0,N,02,N
|
|
20230824,140459,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10120,30,2,0.30,65890403480,6496925,15.53,10270,10700,9640,13110,7070,10090,10141.92,3.23,0,-70312,15096,12592,11296,8792,7496,11945,8145,177,3020,500,0,10,1,35019520,3544,-7.04,2.08,12,18.55,-1437.00,4861.00,21700,20230816,-53.36,4190,20230103,141.53,21700,-53.36,20230816,4190,141.53,20230103,21700,-53.36,20230816,4190,141.53,20230103,0.20,N,047310,500,177 억,,1129595,N,N,0,N,02,N
|
|
20230824,130504,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9940,-150,5,-1.49,52817775060,5202287,12.44,10270,10700,9640,13110,7070,10090,10153.00,3.23,0,-51408,15096,12592,11296,8792,7496,11945,8145,177,3020,500,0,10,1,35019520,3481,-6.92,2.04,12,14.86,-1437.00,4861.00,21700,20230816,-54.19,4190,20230103,137.23,21700,-54.19,20230816,4190,137.23,20230103,21700,-54.19,20230816,4190,137.23,20230103,0.20,N,047310,500,177 억,,1129595,N,N,0,N,02,N
|
|
20230824,120503,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9690,-400,5,-3.96,45376276170,4445406,10.63,10270,10700,9640,13110,7070,10090,10207.90,3.23,0,-55265,15096,12592,11296,8792,7496,11945,8145,177,3020,500,0,10,1,35019520,3393,-6.74,1.99,12,12.69,-1437.00,4861.00,21700,20230816,-55.35,4190,20230103,131.26,21700,-55.35,20230816,4190,131.26,20230103,21700,-55.35,20230816,4190,131.26,20230103,0.20,N,047310,500,177 억,,1129595,N,N,0,N,02,N
|
|
20230824,110501,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10180,90,2,0.89,32362580460,3125040,7.47,10270,10700,10100,13110,7070,10090,10357.32,3.23,0,-62422,15096,12592,11296,8792,7496,11945,8145,177,3020,500,0,10,1,35019520,3565,-7.08,2.09,12,8.92,-1437.00,4861.00,21700,20230816,-53.09,4190,20230103,142.96,21700,-53.09,20230816,4190,142.96,20230103,21700,-53.09,20230816,4190,142.96,20230103,0.20,N,047310,500,177 억,,1129595,N,N,0,N,02,N
|
|
20230824,100501,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10390,300,2,2.97,26024827480,2505647,5.99,10270,10700,10100,13110,7070,10090,10388.46,3.23,0,-56459,15096,12592,11296,8792,7496,11945,8145,177,3020,500,0,10,1,35019520,3639,-7.23,2.14,12,7.16,-1437.00,4861.00,21700,20230816,-52.12,4190,20230103,147.97,21700,-52.12,20230816,4190,147.97,20230103,21700,-52.12,20230816,4190,147.97,20230103,0.20,N,047310,500,177 억,,1129595,N,N,0,N,02,N
|
|
20230824,090501,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10120,30,2,0.30,4494300410,439420,1.05,10270,10380,10100,13110,7070,10090,10233.25,3.23,0,-55404,15096,12592,11296,8792,7496,11945,8145,177,3020,500,0,10,1,35019520,3544,-7.04,2.08,12,1.25,-1437.00,4861.00,21700,20230816,-53.36,4190,20230103,141.53,21700,-53.36,20230816,4190,141.53,20230103,21700,-53.36,20230816,4190,141.53,20230103,0.20,N,047310,500,177 억,,1129595,N,N,0,N,02,N
|
|
20230823,160457,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10090,-1410,5,-12.26,500942577870,41510455,154.71,11980,13800,10000,14950,8050,11500,12069.26,3.65,0,-126267,13000,12250,10750,10000,8500,12625,10375,174,3450,500,0,10,1,34420982,3473,-7.02,2.08,12,120.60,-1437.00,4861.00,21700,20230816,-53.50,4190,20230103,140.81,21700,-53.50,20230816,4190,140.81,20230103,21700,-53.50,20230816,4190,140.81,20230103,0.29,N,047310,500,174 억,,1257666,N,N,0,N,02,N
|
|
20230823,150459,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10480,-1020,5,-8.87,472713002230,38861856,144.83,11980,13800,10000,14950,8050,11500,12164.03,3.65,0,-175184,13000,12250,10750,10000,8500,12625,10375,174,3450,500,0,10,1,34420982,3607,-7.29,2.16,12,112.90,-1437.00,4861.00,21700,20230816,-51.71,4190,20230103,150.12,21700,-51.71,20230816,4190,150.12,20230103,21700,-51.71,20230816,4190,150.12,20230103,0.29,N,047310,500,174 억,,1257666,N,N,0,N,02,N
|
|
20230823,140502,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,13250,1750,2,15.22,346539752630,28340712,105.62,11980,13800,10880,14950,8050,11500,12227.78,3.65,0,-72844,13000,12250,10750,10000,8500,12625,10375,174,3450,500,0,10,1,34420982,4561,-9.22,2.73,12,82.34,-1437.00,4861.00,21700,20230816,-38.94,4190,20230103,216.23,21700,-38.94,20230816,4190,216.23,20230103,21700,-38.94,20230816,4190,216.23,20230103,0.29,N,047310,500,174 억,,1257666,N,N,0,N,02,N
|
|
20230823,130459,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12400,900,2,7.83,171082300360,14590039,54.38,11980,12580,10880,14950,8050,11500,11726.05,3.65,0,-101222,13000,12250,10750,10000,8500,12625,10375,174,3450,500,0,10,1,34420982,4268,-8.63,2.55,12,42.39,-1437.00,4861.00,21700,20230816,-42.86,4190,20230103,195.94,21700,-42.86,20230816,4190,195.94,20230103,21700,-42.86,20230816,4190,195.94,20230103,0.29,N,047310,500,174 억,,1257666,N,N,0,N,02,N
|
|
20230823,120502,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11330,-170,5,-1.48,133104750570,11364915,42.36,11980,12580,10880,14950,8050,11500,11712.01,3.65,0,-140474,13000,12250,10750,10000,8500,12625,10375,174,3450,500,0,10,1,34420982,3900,-7.88,2.33,12,33.02,-1437.00,4861.00,21700,20230816,-47.79,4190,20230103,170.41,21700,-47.79,20230816,4190,170.41,20230103,21700,-47.79,20230816,4190,170.41,20230103,0.29,N,047310,500,174 억,,1257666,N,N,0,N,02,N
|
|
20230823,110459,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11530,30,2,0.26,121504809750,10348636,38.57,11980,12580,10880,14950,8050,11500,11741.28,3.65,0,-118183,13000,12250,10750,10000,8500,12625,10375,174,3450,500,0,10,1,34420982,3969,-8.02,2.37,12,30.06,-1437.00,4861.00,21700,20230816,-46.87,4190,20230103,175.18,21700,-46.87,20230816,4190,175.18,20230103,21700,-46.87,20230816,4190,175.18,20230103,0.29,N,047310,500,174 억,,1257666,N,N,0,N,02,N
|
|
20230823,100458,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11300,-200,5,-1.74,97676398690,8275297,30.84,11980,12580,10880,14950,8050,11500,11803.58,3.65,0,-128293,13000,12250,10750,10000,8500,12625,10375,174,3450,500,0,10,1,34420982,3890,-7.86,2.32,12,24.04,-1437.00,4861.00,21700,20230816,-47.93,4190,20230103,169.69,21700,-47.93,20230816,4190,169.69,20230103,21700,-47.93,20230816,4190,169.69,20230103,0.29,N,047310,500,174 억,,1257666,N,N,0,N,02,N
|
|
20230823,090503,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11610,110,2,0.96,20428122600,1786300,6.66,11980,11990,10880,14950,8050,11500,11435.79,3.65,0,-89549,13000,12250,10750,10000,8500,12625,10375,174,3450,500,0,10,1,34420982,3996,-8.08,2.39,12,5.19,-1437.00,4861.00,21700,20230816,-46.50,4190,20230103,177.09,21700,-46.50,20230816,4190,177.09,20230103,21700,-46.50,20230816,4190,177.09,20230103,0.29,N,047310,500,174 억,,1257666,N,N,0,N,02,N
|
|
20230822,160456,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11500,860,2,8.08,259671714260,25294289,104.51,10800,11500,9250,13830,7450,10640,10250.04,3.41,0,85378,13573,12106,11373,9906,9173,11740,9540,174,3190,500,0,10,1,34420982,3958,-8.00,2.37,12,73.49,-1437.00,4861.00,21700,20230816,-47.00,4190,20230103,174.46,21700,-47.00,20230816,4190,174.46,20230103,21700,-47.00,20230816,4190,174.46,20230103,0.35,N,047310,500,174 억,,1172139,N,N,0,N,02,N
|
|
20230822,150456,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10700,60,2,0.56,205828518110,20357567,84.11,10800,11000,9250,13830,7450,10640,10110.65,3.41,0,265651,13573,12106,11373,9906,9173,11740,9540,174,3190,500,0,10,1,34420982,3683,-7.45,2.20,12,59.14,-1437.00,4861.00,21700,20230816,-50.69,4190,20230103,155.37,21700,-50.69,20230816,4190,155.37,20230103,21700,-50.69,20230816,4190,155.37,20230103,0.35,N,047310,500,174 억,,1172139,N,N,0,N,02,N
|
|
20230822,140501,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9890,-750,5,-7.05,159653603280,15881415,65.62,10800,11000,9250,13830,7450,10640,10052.84,3.41,0,215479,13573,12106,11373,9906,9173,11740,9540,174,3190,500,0,10,1,34420982,3404,-6.88,2.03,12,46.14,-1437.00,4861.00,21700,20230816,-54.42,4190,20230103,136.04,21700,-54.42,20230816,4190,136.04,20230103,21700,-54.42,20230816,4190,136.04,20230103,0.35,N,047310,500,174 억,,1172139,N,N,0,N,02,N
|
|
20230822,130457,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9720,-920,5,-8.65,141550747770,14042071,58.02,10800,11000,9250,13830,7450,10640,10080.45,3.41,0,50759,13573,12106,11373,9906,9173,11740,9540,174,3190,500,0,10,1,34420982,3346,-6.76,2.00,12,40.80,-1437.00,4861.00,21700,20230816,-55.21,4190,20230103,131.98,21700,-55.21,20230816,4190,131.98,20230103,21700,-55.21,20230816,4190,131.98,20230103,0.35,N,047310,500,174 억,,1172139,N,N,0,N,02,N
|
|
20230822,120448,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9880,-760,5,-7.14,133031762190,13167101,54.40,10800,11000,9250,13830,7450,10640,10103.32,3.41,0,62516,13573,12106,11373,9906,9173,11740,9540,174,3190,500,0,10,1,34420982,3401,-6.88,2.03,12,38.25,-1437.00,4861.00,21700,20230816,-54.47,4190,20230103,135.80,21700,-54.47,20230816,4190,135.80,20230103,21700,-54.47,20230816,4190,135.80,20230103,0.35,N,047310,500,174 억,,1172139,N,N,0,N,02,N
|
|
20230822,110455,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9830,-810,5,-7.61,123038575520,12159525,50.24,10800,11000,9250,13830,7450,10640,10118.67,3.41,0,67023,13573,12106,11373,9906,9173,11740,9540,174,3190,500,0,10,1,34420982,3384,-6.84,2.02,12,35.33,-1437.00,4861.00,21700,20230816,-54.70,4190,20230103,134.61,21700,-54.70,20230816,4190,134.61,20230103,21700,-54.70,20230816,4190,134.61,20230103,0.35,N,047310,500,174 억,,1172139,N,N,0,N,02,N
|
|
20230822,100453,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9760,-880,5,-8.27,60508567610,6077613,25.11,10800,11000,9250,13830,7450,10640,9955.91,3.41,0,182673,13573,12106,11373,9906,9173,11740,9540,174,3190,500,0,10,1,34420982,3359,-6.79,2.01,12,17.66,-1437.00,4861.00,21700,20230816,-55.02,4190,20230103,132.94,21700,-55.02,20230816,4190,132.94,20230103,21700,-55.02,20230816,4190,132.94,20230103,0.35,N,047310,500,174 억,,1172139,N,N,0,N,02,N
|
|
20230822,090455,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9730,-910,5,-8.55,13358840110,1292945,5.34,10800,11000,9730,13830,7450,10640,10331.96,3.41,0,46165,13573,12106,11373,9906,9173,11740,9540,174,3190,500,0,10,1,34420982,3349,-6.77,2.00,12,3.76,-1437.00,4861.00,21700,20230816,-55.16,4190,20230103,132.22,21700,-55.16,20230816,4190,132.22,20230103,21700,-55.16,20230816,4190,132.22,20230103,0.35,N,047310,500,174 억,,1172139,Y,N,0,N,02,N
|
|
20230821,160454,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10640,-4560,4,-30.00,272025452260,24196204,110.81,12830,12840,10640,19760,10640,15200,11236.25,3.78,0,-130744,21066,18132,16666,13732,12266,17400,13000,174,4560,500,0,10,1,34420982,3662,-7.40,2.19,12,70.29,-1437.00,4861.00,21700,20230816,-50.97,4190,20230103,153.94,21700,-50.97,20230816,4190,153.94,20230103,21700,-50.97,20230816,4190,153.94,20230103,0.35,N,047310,500,174 억,,1302383,N,N,0,N,02,N
|
|
20230821,150457,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10640,-4560,4,-30.00,271709710260,24166529,110.67,12830,12840,10640,19760,10640,15200,11236.95,3.78,0,-130744,21066,18132,16666,13732,12266,17400,13000,174,4560,500,0,10,1,34420982,3662,-7.40,2.19,12,70.21,-1437.00,4861.00,21700,20230816,-50.97,4190,20230103,153.94,21700,-50.97,20230816,4190,153.94,20230103,21700,-50.97,20230816,4190,153.94,20230103,0.35,N,047310,500,174 억,,1302383,N,N,0,N,02,N
|
|
20230821,140457,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10640,-4560,4,-30.00,270842901380,24085062,110.30,12830,12840,10640,19760,10640,15200,11238.98,3.78,0,-130744,21066,18132,16666,13732,12266,17400,13000,174,4560,500,0,10,1,34420982,3662,-7.40,2.19,12,69.97,-1437.00,4861.00,21700,20230816,-50.97,4190,20230103,153.94,21700,-50.97,20230816,4190,153.94,20230103,21700,-50.97,20230816,4190,153.94,20230103,0.35,N,047310,500,174 억,,1302383,N,N,0,N,02,N
|
|
20230821,130459,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11160,-4040,5,-26.58,247244054140,21897668,100.28,12830,12840,10640,19760,10640,15200,11284.05,3.78,0,-98368,21066,18132,16666,13732,12266,17400,13000,174,4560,500,0,10,1,34420982,3841,-7.77,2.30,12,63.62,-1437.00,4861.00,21700,20230816,-48.57,4190,20230103,166.35,21700,-48.57,20230816,4190,166.35,20230103,21700,-48.57,20230816,4190,166.35,20230103,0.35,N,047310,500,174 억,,1302383,N,N,0,N,02,N
|
|
20230821,120457,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10700,-4500,5,-29.61,201604470960,17705484,81.08,12830,12840,10640,19760,10640,15200,11378.30,3.78,0,-20501,21066,18132,16666,13732,12266,17400,13000,174,4560,500,0,10,1,34420982,3683,-7.45,2.20,12,51.44,-1437.00,4861.00,21700,20230816,-50.69,4190,20230103,155.37,21700,-50.69,20230816,4190,155.37,20230103,21700,-50.69,20230816,4190,155.37,20230103,0.35,N,047310,500,174 억,,1302383,N,N,0,N,02,N
|
|
20230821,110456,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10640,-4560,4,-30.00,54921629530,4701862,21.53,12830,12840,10640,19760,10640,15200,11651.97,3.78,0,67939,21066,18132,16666,13732,12266,17400,13000,174,4560,500,0,10,1,34420982,3662,-7.40,2.19,12,13.66,-1437.00,4861.00,21700,20230816,-50.97,4190,20230103,153.94,21700,-50.97,20230816,4190,153.94,20230103,21700,-50.97,20230816,4190,153.94,20230103,0.35,N,047310,500,174 억,,1302383,N,N,0,N,02,N
|
|
20230821,100455,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10640,-4560,4,-30.00,54336163530,4646837,21.28,12830,12840,10640,19760,10640,15200,11664.06,3.78,0,67938,21066,18132,16666,13732,12266,17400,13000,174,4560,500,0,10,1,34420982,3662,-7.40,2.19,12,13.50,-1437.00,4861.00,21700,20230816,-50.97,4190,20230103,153.94,21700,-50.97,20230816,4190,153.94,20230103,21700,-50.97,20230816,4190,153.94,20230103,0.35,N,047310,500,174 억,,1302383,N,N,0,N,02,N
|
|
20230821,090501,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11700,-3500,5,-23.03,16777538080,1351349,6.19,12830,12840,11600,19760,10640,15200,12334.32,3.78,0,-37397,21066,18132,16666,13732,12266,17400,13000,174,4560,500,0,10,1,34420982,4027,-8.14,2.41,12,3.93,-1437.00,4861.00,21700,20230816,-46.08,4190,20230103,179.24,21700,-46.08,20230816,4190,179.24,20230103,21700,-46.08,20230816,4190,179.24,20230103,0.35,N,047310,500,174 억,,1302383,N,N,0,N,02,N
|
|
20230818,160455,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,15200,-6500,4,-29.95,377473757490,21766966,0.00,16500,19600,15200,28200,15200,21700,17341.92,3.78,0,-2324,21700,21700,21700,21700,21700,21700,21700,174,6500,500,0,10,1,34420982,5232,-10.58,3.13,12,63.24,-1437.00,4861.00,21700,20230816,-29.95,4190,20230103,262.77,21700,-29.95,20230816,4190,262.77,20230103,21700,-29.95,20230816,4190,262.77,20230103,0.46,N,047310,500,174 억,,1302356,N,N,0,N,02,N
|
|
20230818,150449,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,15200,-6500,4,-29.95,377054571890,21739388,0.00,16500,19600,15200,28200,15200,21700,17344.30,3.78,0,-2324,21700,21700,21700,21700,21700,21700,21700,174,6500,500,0,10,1,34420982,5232,-10.58,3.13,12,63.16,-1437.00,4861.00,21700,20230816,-29.95,4190,20230103,262.77,21700,-29.95,20230816,4190,262.77,20230103,21700,-29.95,20230816,4190,262.77,20230103,0.46,N,047310,500,174 억,,1302356,N,N,0,N,02,N
|
|
20230818,140454,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,15200,-6500,4,-29.95,376415503090,21697344,0.00,16500,19600,15200,28200,15200,21700,17348.46,3.78,0,-2324,21700,21700,21700,21700,21700,21700,21700,174,6500,500,0,10,1,34420982,5232,-10.58,3.13,12,63.04,-1437.00,4861.00,21700,20230816,-29.95,4190,20230103,262.77,21700,-29.95,20230816,4190,262.77,20230103,21700,-29.95,20230816,4190,262.77,20230103,0.46,N,047310,500,174 억,,1302356,N,N,0,N,02,N
|
|
20230818,130452,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,15200,-6500,4,-29.95,375644604690,21646627,0.00,16500,19600,15200,28200,15200,21700,17353.49,3.78,0,-2324,21700,21700,21700,21700,21700,21700,21700,174,6500,500,0,10,1,34420982,5232,-10.58,3.13,12,62.89,-1437.00,4861.00,21700,20230816,-29.95,4190,20230103,262.77,21700,-29.95,20230816,4190,262.77,20230103,21700,-29.95,20230816,4190,262.77,20230103,0.46,N,047310,500,174 억,,1302356,N,N,0,N,02,N
|
|
20230818,120501,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,15200,-6500,4,-29.95,373186019890,21484878,0.00,16500,19600,15200,28200,15200,21700,17369.71,3.78,0,-2324,21700,21700,21700,21700,21700,21700,21700,174,6500,500,0,10,1,34420982,5232,-10.58,3.13,12,62.42,-1437.00,4861.00,21700,20230816,-29.95,4190,20230103,262.77,21700,-29.95,20230816,4190,262.77,20230103,21700,-29.95,20230816,4190,262.77,20230103,0.46,N,047310,500,174 억,,1302356,N,N,0,N,02,N
|
|
20230818,110453,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,16400,-5300,5,-24.42,330441502620,18823682,0.00,16500,19600,15630,28200,15200,21700,17554.56,3.78,0,98733,21700,21700,21700,21700,21700,21700,21700,174,6500,500,0,10,1,34420982,5645,-11.41,3.37,12,54.69,-1437.00,4861.00,21700,20230816,-24.42,4190,20230103,291.41,21700,-24.42,20230816,4190,291.41,20230103,21700,-24.42,20230816,4190,291.41,20230103,0.46,N,047310,500,174 억,,1302356,N,N,0,N,02,N
|
|
20230818,100454,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,17990,-3710,5,-17.10,252555141510,14225209,0.00,16500,19600,15630,28200,15200,21700,17754.05,3.78,0,-54196,21700,21700,21700,21700,21700,21700,21700,174,6500,500,0,10,1,34420982,6192,-12.52,3.70,12,41.33,-1437.00,4861.00,21700,20230816,-17.10,4190,20230103,329.36,21700,-17.10,20230816,4190,329.36,20230103,21700,-17.10,20230816,4190,329.36,20230103,0.46,N,047310,500,174 억,,1302356,N,N,0,N,02,N
|
|
20230818,090455,53,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,18140,-3560,5,-16.41,18615774050,1116757,0.00,16500,18140,16400,28200,15200,21700,16669.49,3.78,0,2982,21700,21700,21700,21700,21700,21700,21700,174,6500,500,0,10,1,34420982,6244,-12.62,3.73,12,3.24,-1437.00,4861.00,21700,20230816,-16.41,4190,20230103,332.94,21700,-16.41,20230816,4190,332.94,20230103,21700,-16.41,20230816,4190,332.94,20230103,0.46,N,047310,500,174 억,,1302356,Y,N,0,N,02,N
|
|
20230817,160455,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21700,0,3,0.00,0,0,0.00,0,0,0,28200,15200,21700,0.00,3.78,0,0,23933,22816,20583,19466,17233,23375,20025,174,6500,500,0,50,1,34420982,7469,-15.10,4.46,12,0.00,-1437.00,4861.00,21700,20230816,0.00,4190,20230103,417.90,21700,0.00,20230816,4190,417.90,20230103,21700,0.00,20230816,4190,417.90,20230103,0.65,N,047310,500,174 억,,1302356,N,N,0,N,02,N
|
|
20230817,150459,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21700,0,3,0.00,0,0,0.00,0,0,0,28200,15200,21700,0.00,3.78,0,0,23933,22816,20583,19466,17233,23375,20025,174,6500,500,0,50,1,34420982,7469,-15.10,4.46,12,0.00,-1437.00,4861.00,21700,20230816,0.00,4190,20230103,417.90,21700,0.00,20230816,4190,417.90,20230103,21700,0.00,20230816,4190,417.90,20230103,0.65,N,047310,500,174 억,,1302356,N,N,0,N,02,N
|
|
20230817,140454,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21700,0,3,0.00,0,0,0.00,0,0,0,28200,15200,21700,0.00,3.78,0,0,23933,22816,20583,19466,17233,23375,20025,174,6500,500,0,50,1,34420982,7469,-15.10,4.46,12,0.00,-1437.00,4861.00,21700,20230816,0.00,4190,20230103,417.90,21700,0.00,20230816,4190,417.90,20230103,21700,0.00,20230816,4190,417.90,20230103,0.65,N,047310,500,174 억,,1302356,N,N,0,N,02,N
|
|
20230817,130451,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21700,0,3,0.00,0,0,0.00,0,0,0,28200,15200,21700,0.00,3.78,0,0,23933,22816,20583,19466,17233,23375,20025,174,6500,500,0,50,1,34420982,7469,-15.10,4.46,12,0.00,-1437.00,4861.00,21700,20230816,0.00,4190,20230103,417.90,21700,0.00,20230816,4190,417.90,20230103,21700,0.00,20230816,4190,417.90,20230103,0.65,N,047310,500,174 억,,1302356,N,N,0,N,02,N
|
|
20230817,120453,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21700,0,3,0.00,0,0,0.00,0,0,0,28200,15200,21700,0.00,3.78,0,0,23933,22816,20583,19466,17233,23375,20025,174,6500,500,0,50,1,34420982,7469,-15.10,4.46,12,0.00,-1437.00,4861.00,21700,20230816,0.00,4190,20230103,417.90,21700,0.00,20230816,4190,417.90,20230103,21700,0.00,20230816,4190,417.90,20230103,0.65,N,047310,500,174 억,,1302356,N,N,0,N,02,N
|
|
20230817,110454,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21700,0,3,0.00,0,0,0.00,0,0,0,28200,15200,21700,0.00,3.78,0,0,23933,22816,20583,19466,17233,23375,20025,174,6500,500,0,50,1,34420982,7469,-15.10,4.46,12,0.00,-1437.00,4861.00,21700,20230816,0.00,4190,20230103,417.90,21700,0.00,20230816,4190,417.90,20230103,21700,0.00,20230816,4190,417.90,20230103,0.65,N,047310,500,174 억,,1302356,N,N,0,N,02,N
|
|
20230817,100453,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21700,0,3,0.00,0,0,0.00,0,0,0,28200,15200,21700,0.00,3.78,0,0,23933,22816,20583,19466,17233,23375,20025,174,6500,500,0,50,1,34420982,7469,-15.10,4.46,12,0.00,-1437.00,4861.00,21700,20230816,0.00,4190,20230103,417.90,21700,0.00,20230816,4190,417.90,20230103,21700,0.00,20230816,4190,417.90,20230103,0.65,N,047310,500,174 억,,1302356,N,N,0,N,02,N
|
|
20230817,090452,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21700,0,3,0.00,0,0,0.00,0,0,0,28200,15200,21700,0.00,3.78,0,0,23933,22816,20583,19466,17233,23375,20025,174,6500,500,0,50,1,34420982,7469,-15.10,4.46,12,0.00,-1437.00,4861.00,21700,20230816,0.00,4190,20230103,417.90,21700,0.00,20230816,4190,417.90,20230103,21700,0.00,20230816,4190,417.90,20230103,0.65,N,047310,500,174 억,,1302356,N,N,0,N,02,N
|
|
20230816,160452,53,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,21700,4970,1,29.71,312549201230,14836146,82.98,20150,21700,18350,21700,11720,16730,21070.55,4.91,0,-149266,17550,17140,16320,15910,15090,17345,16115,174,4990,500,0,50,1,34420982,7469,-15.10,4.46,12,43.10,-1437.00,4861.00,21700,20230816,0.00,4190,20230103,417.90,21700,0.00,20230816,4190,417.90,20230103,21700,0.00,20230816,4190,417.90,20230103,0.57,N,047310,500,174 억,,1688909,N,N,33,N,02,N
|
|
20230816,150454,53,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,21700,4970,1,29.71,311411708930,14783727,82.68,20150,21700,18350,21700,11720,16730,21068.56,4.91,0,-149595,17550,17140,16320,15910,15090,17345,16115,174,4990,500,0,50,1,34420982,7469,-15.10,4.46,12,42.95,-1437.00,4861.00,21700,20230816,0.00,4190,20230103,417.90,21700,0.00,20230816,4190,417.90,20230103,21700,0.00,20230816,4190,417.90,20230103,0.57,N,047310,500,174 억,,1688909,N,N,33,N,02,N
|
|
20230816,140452,53,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,21600,4870,2,29.11,298660760080,14195637,79.39,20150,21700,18350,21700,11720,16730,21043.13,4.91,0,-163189,17550,17140,16320,15910,15090,17345,16115,174,4990,500,0,50,1,34420982,7435,-15.03,4.44,12,41.24,-1437.00,4861.00,21700,20230816,-0.46,4190,20230103,415.51,21700,-0.46,20230816,4190,415.51,20230103,21700,-0.46,20230816,4190,415.51,20230103,0.57,N,047310,500,174 억,,1688909,N,N,33,N,02,N
|
|
20230816,130453,53,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,21100,4370,2,26.12,277478456780,13208961,73.88,20150,21700,18350,21700,11720,16730,21011.33,4.91,0,-115794,17550,17140,16320,15910,15090,17345,16115,174,4990,500,0,50,1,34420982,7263,-14.68,4.34,12,38.37,-1437.00,4861.00,21700,20230816,-2.76,4190,20230103,403.58,21700,-2.76,20230816,4190,403.58,20230103,21700,-2.76,20230816,4190,403.58,20230103,0.57,N,047310,500,174 억,,1688909,N,N,33,N,02,N
|
|
20230816,120458,53,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,20750,4020,2,24.03,249473453080,11878432,66.43,20150,21700,18350,21700,11720,16730,21007.21,4.91,0,-82789,17550,17140,16320,15910,15090,17345,16115,174,4990,500,0,50,1,34420982,7142,-14.44,4.27,12,34.51,-1437.00,4861.00,21700,20230816,-4.38,4190,20230103,395.23,21700,-4.38,20230816,4190,395.23,20230103,21700,-4.38,20230816,4190,395.23,20230103,0.57,N,047310,500,174 억,,1688909,N,N,33,N,02,N
|
|
20230816,110456,53,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,21700,4970,1,29.71,175510820540,8286417,46.34,20150,21700,20100,21700,11720,16730,21188.00,4.91,0,-63306,17550,17140,16320,15910,15090,17345,16115,174,4990,500,0,50,1,34420982,7469,-15.10,4.46,12,24.07,-1437.00,4861.00,21700,20230816,0.00,4190,20230103,417.90,21700,0.00,20230816,4190,417.90,20230103,21700,0.00,20230816,4190,417.90,20230103,0.57,N,047310,500,174 억,,1688909,N,N,33,N,02,N
|
|
20230816,100452,53,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,21400,4670,2,27.91,151441693690,7172486,40.11,20150,21700,20100,21700,11720,16730,21122.75,4.91,0,-43685,17550,17140,16320,15910,15090,17345,16115,174,4990,500,0,50,1,34420982,7366,-14.89,4.40,12,20.84,-1437.00,4861.00,21700,20230816,-1.38,4190,20230103,410.74,21700,-1.38,20230816,4190,410.74,20230103,21700,-1.38,20230816,4190,410.74,20230103,0.57,N,047310,500,174 억,,1688909,N,N,33,N,02,N
|
|
20230816,090450,53,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,21000,4270,2,25.52,34999455590,1713649,9.58,20150,21000,20100,21700,11720,16730,20454.07,4.91,0,-15528,17550,17140,16320,15910,15090,17345,16115,174,4990,500,0,50,1,34420982,7228,-14.61,4.32,12,4.98,-1437.00,4861.00,21000,20230816,0.00,4190,20230103,401.19,21000,0.00,20230816,4190,401.19,20230103,21000,0.00,20230816,4190,401.19,20230103,0.57,N,047310,500,174 억,,1688909,N,N,33,N,02,N
|
|
20230814,160448,53,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,16730,3860,1,29.99,286595287920,17779053,47.51,16000,16730,15500,16730,9010,12870,16119.60,5.08,0,-55435,14883,13876,11863,10856,8843,14380,11360,174,3860,500,0,10,1,34420982,5759,-11.64,3.44,12,51.65,-1437.00,4861.00,16730,20230814,0.00,4190,20230103,299.28,16730,0.00,20230814,4190,299.28,20230103,16730,0.00,20230814,4190,299.28,20230103,0.28,N,047310,500,174 억,,1748235,N,N,33,N,02,N
|
|
20230814,150446,53,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,16660,3790,2,29.45,269240237780,16741057,44.74,16000,16700,15500,16730,9010,12870,16082.86,5.08,0,-44294,14883,13876,11863,10856,8843,14380,11360,174,3860,500,0,10,1,34420982,5735,-11.59,3.43,12,48.64,-1437.00,4861.00,16700,20230814,-0.24,4190,20230103,297.61,16700,-0.24,20230814,4190,297.61,20230103,16700,-0.24,20230814,4190,297.61,20230103,0.28,N,047310,500,174 억,,1748235,N,N,0,N,02,N
|
|
20230814,140446,53,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,15970,3100,2,24.09,222255022900,13883069,37.10,16000,16560,15500,16730,9010,12870,16009.34,5.08,0,20281,14883,13876,11863,10856,8843,14380,11360,174,3860,500,0,10,1,34420982,5497,-11.11,3.29,12,40.33,-1437.00,4861.00,16560,20230814,-3.56,4190,20230103,281.15,16560,-3.56,20230814,4190,281.15,20230103,16560,-3.56,20230814,4190,281.15,20230103,0.28,N,047310,500,174 억,,1748235,N,N,0,N,02,N
|
|
20230814,130445,53,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,16050,3180,2,24.71,204312040640,12756011,34.09,16000,16560,15500,16730,9010,12870,16017.21,5.08,0,219790,14883,13876,11863,10856,8843,14380,11360,174,3860,500,0,10,1,34420982,5525,-11.17,3.30,12,37.06,-1437.00,4861.00,16560,20230814,-3.08,4190,20230103,283.05,16560,-3.08,20230814,4190,283.05,20230103,16560,-3.08,20230814,4190,283.05,20230103,0.28,N,047310,500,174 억,,1748235,N,N,0,N,02,N
|
|
20230814,120444,53,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,16080,3210,2,24.94,192009889900,11991603,32.04,16000,16560,15500,16730,9010,12870,16012.34,5.08,0,227241,14883,13876,11863,10856,8843,14380,11360,174,3860,500,0,10,1,34420982,5535,-11.19,3.31,12,34.84,-1437.00,4861.00,16560,20230814,-2.90,4190,20230103,283.77,16560,-2.90,20230814,4190,283.77,20230103,16560,-2.90,20230814,4190,283.77,20230103,0.28,N,047310,500,174 억,,1748235,N,N,0,N,02,N
|
|
20230814,110444,53,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,16020,3150,2,24.48,173800950760,10861161,29.02,16000,16560,15500,16730,9010,12870,16002.40,5.08,0,231966,14883,13876,11863,10856,8843,14380,11360,174,3860,500,0,10,1,34420982,5514,-11.15,3.30,12,31.55,-1437.00,4861.00,16560,20230814,-3.26,4190,20230103,282.34,16560,-3.26,20230814,4190,282.34,20230103,16560,-3.26,20230814,4190,282.34,20230103,0.28,N,047310,500,174 억,,1748235,N,N,0,N,02,N
|
|
20230814,100444,53,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,15990,3120,2,24.24,139062616750,8664942,23.16,16000,16560,15600,16730,9010,12870,16049.31,5.08,0,142894,14883,13876,11863,10856,8843,14380,11360,174,3860,500,0,10,1,34420982,5504,-11.13,3.29,12,25.17,-1437.00,4861.00,16560,20230814,-3.44,4190,20230103,281.62,16560,-3.44,20230814,4190,281.62,20230103,16560,-3.44,20230814,4190,281.62,20230103,0.28,N,047310,500,174 억,,1748235,N,N,0,N,02,N
|
|
20230814,090444,53,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,15830,2960,2,23.00,33187779710,2084960,5.57,16000,16300,15600,16730,9010,12870,15919.43,5.08,0,-60458,14883,13876,11863,10856,8843,14380,11360,174,3860,500,0,10,1,34420982,5449,-11.02,3.26,12,6.06,-1437.00,4861.00,16300,20230814,-2.88,4190,20230103,277.80,16300,-2.88,20230814,4190,277.80,20230103,16300,-2.88,20230814,4190,277.80,20230103,0.28,N,047310,500,174 억,,1748235,N,N,0,N,02,N
|
|
20230811,160444,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,12870,2970,1,30.00,413638913480,37167964,124.68,10180,12870,9850,12870,6930,9900,11123.81,5.53,0,-168347,11133,10516,9483,8866,7833,10825,9175,174,2970,500,7120,10,1,34420982,4430,-8.96,2.65,12,107.98,-1437.00,4861.00,12870,20230811,0.00,4190,20230103,207.16,12870,0.00,20230811,4190,207.16,20230103,12870,0.00,20230811,4190,207.16,20230103,0.30,N,047310,500,174 억,,1902882,N,N,99,N,00,N
|
|
20230811,150441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12300,2400,2,24.24,334468137950,30556421,102.50,10180,12450,9850,12870,6930,9900,10945.97,5.53,0,-230692,11133,10516,9483,8866,7833,10825,9175,174,2970,500,7120,10,1,34420982,4234,-8.56,2.53,12,88.77,-1437.00,4861.00,12820,20230803,-4.06,4190,20230103,193.56,12820,-4.06,20230803,4190,193.56,20230103,12820,-4.06,20230803,4190,193.56,20230103,0.30,N,047310,500,174 억,,1902882,N,N,99,N,00,N
|
|
20230811,140442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10400,500,2,5.05,164543490370,15883197,53.28,10180,10890,9850,12870,6930,9900,10359.64,5.53,0,-254587,11133,10516,9483,8866,7833,10825,9175,174,2970,500,7120,10,1,34420982,3580,-7.24,2.14,12,46.14,-1437.00,4861.00,12820,20230803,-18.88,4190,20230103,148.21,12820,-18.88,20230803,4190,148.21,20230103,12820,-18.88,20230803,4190,148.21,20230103,0.30,N,047310,500,174 억,,1902882,N,N,99,N,00,N
|
|
20230811,130440,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10180,280,2,2.83,148633687290,14317568,48.03,10180,10890,9850,12870,6930,9900,10381.26,5.53,0,-279557,11133,10516,9483,8866,7833,10825,9175,174,2970,500,7120,10,1,34420982,3504,-7.08,2.09,12,41.60,-1437.00,4861.00,12820,20230803,-20.59,4190,20230103,142.96,12820,-20.59,20230803,4190,142.96,20230103,12820,-20.59,20230803,4190,142.96,20230103,0.30,N,047310,500,174 억,,1902882,N,N,99,N,00,N
|
|
20230811,120438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10280,380,2,3.84,141170367390,13588734,45.58,10180,10890,9850,12870,6930,9900,10388.84,5.53,0,-249291,11133,10516,9483,8866,7833,10825,9175,174,2970,500,7120,10,1,34420982,3538,-7.15,2.11,12,39.48,-1437.00,4861.00,12820,20230803,-19.81,4190,20230103,145.35,12820,-19.81,20230803,4190,145.35,20230103,12820,-19.81,20230803,4190,145.35,20230103,0.30,N,047310,500,174 억,,1902882,N,N,99,N,00,N
|
|
20230811,110437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10110,210,2,2.12,129943892190,12490948,41.90,10180,10890,9850,12870,6930,9900,10403.11,5.53,0,-255509,11133,10516,9483,8866,7833,10825,9175,174,2970,500,7120,10,1,34420982,3480,-7.04,2.08,12,36.29,-1437.00,4861.00,12820,20230803,-21.14,4190,20230103,141.29,12820,-21.14,20230803,4190,141.29,20230103,12820,-21.14,20230803,4190,141.29,20230103,0.30,N,047310,500,174 억,,1902882,N,N,99,N,00,N
|
|
20230811,100435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10510,610,2,6.16,106963991190,10263101,34.43,10180,10890,9850,12870,6930,9900,10422.27,5.53,0,-233278,11133,10516,9483,8866,7833,10825,9175,174,2970,500,7120,10,1,34420982,3618,-7.31,2.16,12,29.82,-1437.00,4861.00,12820,20230803,-18.02,4190,20230103,150.84,12820,-18.02,20230803,4190,150.84,20230103,12820,-18.02,20230803,4190,150.84,20230103,0.30,N,047310,500,174 억,,1902882,N,N,99,N,00,N
|
|
20230811,090441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10400,500,2,5.05,22002190700,2118745,7.11,10180,10700,10090,12870,6930,9900,10384.89,5.53,0,-77681,11133,10516,9483,8866,7833,10825,9175,174,2970,500,7120,10,1,34420982,3580,-7.24,2.14,12,6.16,-1437.00,4861.00,12820,20230803,-18.88,4190,20230103,148.21,12820,-18.88,20230803,4190,148.21,20230103,12820,-18.88,20230803,4190,148.21,20230103,0.30,N,047310,500,174 억,,1902882,N,N,99,N,00,N
|
|
20230810,160438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9900,1470,2,17.44,267874715110,28762144,182.64,9200,10100,8450,10950,5910,8430,9310.87,7.07,0,-513174,9596,9012,8266,7682,6936,9305,7975,174,2520,500,6060,10,1,34420982,3408,-6.89,2.04,12,83.56,-1437.00,4861.00,12820,20230803,-22.78,4190,20230103,136.28,12820,-22.78,20230803,4190,136.28,20230103,12820,-22.78,20230803,4190,136.28,20230103,0.43,N,047310,500,174 억,,2433195,N,N,99,N,00,N
|
|
20230810,150435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9790,1360,2,16.13,230240766550,24803790,157.50,9200,10100,8450,10950,5910,8430,9282.66,7.07,0,-477145,9596,9012,8266,7682,6936,9305,7975,174,2520,500,6060,10,1,34420982,3370,-6.81,2.01,12,72.06,-1437.00,4861.00,12820,20230803,-23.63,4190,20230103,133.65,12820,-23.63,20230803,4190,133.65,20230103,12820,-23.63,20230803,4190,133.65,20230103,0.43,N,047310,500,174 억,,2433195,N,N,23,N,00,N
|
|
20230810,140436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8930,500,2,5.93,124258244970,13860326,88.01,9200,9500,8450,10950,5910,8430,8965.22,7.07,0,-410047,9596,9012,8266,7682,6936,9305,7975,174,2520,500,6060,10,1,34420982,3074,-6.21,1.84,12,40.27,-1437.00,4861.00,12820,20230803,-30.34,4190,20230103,113.13,12820,-30.34,20230803,4190,113.13,20230103,12820,-30.34,20230803,4190,113.13,20230103,0.43,N,047310,500,174 억,,2433195,N,N,23,N,00,N
|
|
20230810,130431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8910,480,2,5.69,117452911470,13092097,83.13,9200,9500,8450,10950,5910,8430,8971.49,7.07,0,-436646,9596,9012,8266,7682,6936,9305,7975,174,2520,500,6060,10,1,34420982,3067,-6.20,1.83,12,38.04,-1437.00,4861.00,12820,20230803,-30.50,4190,20230103,112.65,12820,-30.50,20230803,4190,112.65,20230103,12820,-30.50,20230803,4190,112.65,20230103,0.43,N,047310,500,174 억,,2433195,N,N,23,N,00,N
|
|
20230810,120437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8820,390,2,4.63,104698108160,11676782,74.15,9200,9500,8450,10950,5910,8430,8966.58,7.07,0,-523911,9596,9012,8266,7682,6936,9305,7975,174,2520,500,6060,10,1,34420982,3036,-6.14,1.81,12,33.92,-1437.00,4861.00,12820,20230803,-31.20,4190,20230103,110.50,12820,-31.20,20230803,4190,110.50,20230103,12820,-31.20,20230803,4190,110.50,20230103,0.43,N,047310,500,174 억,,2433195,N,N,23,N,00,N
|
|
20230810,110439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8870,440,2,5.22,97676374940,10878487,69.08,9200,9500,8450,10950,5910,8430,8979.11,7.07,0,-629330,9596,9012,8266,7682,6936,9305,7975,174,2520,500,6060,10,1,34420982,3053,-6.17,1.82,12,31.60,-1437.00,4861.00,12820,20230803,-30.81,4190,20230103,111.69,12820,-30.81,20230803,4190,111.69,20230103,12820,-30.81,20230803,4190,111.69,20230103,0.43,N,047310,500,174 억,,2433195,N,N,23,N,00,N
|
|
20230810,100437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9050,620,2,7.35,71604428320,7985581,50.71,9200,9500,8450,10950,5910,8430,8967.05,7.07,0,-568599,9596,9012,8266,7682,6936,9305,7975,174,2520,500,6060,10,1,34420982,3115,-6.30,1.86,12,23.20,-1437.00,4861.00,12820,20230803,-29.41,4190,20230103,115.99,12820,-29.41,20230803,4190,115.99,20230103,12820,-29.41,20230803,4190,115.99,20230103,0.43,N,047310,500,174 억,,2433195,N,N,23,N,00,N
|
|
20230810,090440,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9070,640,2,7.59,16738648160,1812236,11.51,9200,9500,8730,10950,5910,8430,9238.69,7.07,0,-155661,9596,9012,8266,7682,6936,9305,7975,174,2520,500,6060,10,1,34420982,3122,-6.31,1.87,12,5.26,-1437.00,4861.00,12820,20230803,-29.25,4190,20230103,116.47,12820,-29.25,20230803,4190,116.47,20230103,12820,-29.25,20230803,4190,116.47,20230103,0.43,N,047310,500,174 억,,2433195,N,N,23,N,00,N
|
|
20230809,160436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8430,380,2,4.72,126929730020,15559407,30.61,8050,8850,7520,10460,5640,8050,8157.46,6.15,0,314879,14590,11320,9230,5960,3870,10275,4915,174,2410,500,5790,10,1,34420982,2902,-5.87,1.73,12,45.20,-1437.00,4861.00,12820,20230803,-34.24,4190,20230103,101.19,12820,-34.24,20230803,4190,101.19,20230103,12820,-34.24,20230803,4190,101.19,20230103,0.48,N,047310,500,174 억,,2115868,N,N,23,N,00,N
|
|
20230809,150431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8080,30,2,0.37,119887915360,14710306,28.94,8050,8850,7520,10460,5640,8050,8150.35,6.15,0,297206,14590,11320,9230,5960,3870,10275,4915,174,2410,500,5790,10,1,34420982,2781,-5.62,1.66,12,42.74,-1437.00,4861.00,12820,20230803,-36.97,4190,20230103,92.84,12820,-36.97,20230803,4190,92.84,20230103,12820,-36.97,20230803,4190,92.84,20230103,0.48,N,047310,500,174 억,,2115868,N,N,377,N,00,N
|
|
20230809,140430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8450,400,2,4.97,107328902660,13188862,25.95,8050,8850,7520,10460,5640,8050,8138.26,6.15,0,228533,14590,11320,9230,5960,3870,10275,4915,174,2410,500,5790,10,1,34420982,2909,-5.88,1.74,12,38.32,-1437.00,4861.00,12820,20230803,-34.09,4190,20230103,101.67,12820,-34.09,20230803,4190,101.67,20230103,12820,-34.09,20230803,4190,101.67,20230103,0.48,N,047310,500,174 억,,2115868,N,N,377,N,00,N
|
|
20230809,130440,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8010,-40,5,-0.50,91000603580,11213906,22.06,8050,8850,7520,10460,5640,8050,8115.34,6.15,0,114299,14590,11320,9230,5960,3870,10275,4915,174,2410,500,5790,10,1,34420982,2757,-5.57,1.65,12,32.58,-1437.00,4861.00,12820,20230803,-37.52,4190,20230103,91.17,12820,-37.52,20230803,4190,91.17,20230103,12820,-37.52,20230803,4190,91.17,20230103,0.48,N,047310,500,174 억,,2115868,N,N,377,N,00,N
|
|
20230809,120437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7990,-60,5,-0.75,83653540210,10292558,20.25,8050,8850,7520,10460,5640,8050,8128.05,6.15,0,-21307,14590,11320,9230,5960,3870,10275,4915,174,2410,500,5790,10,1,34420982,2750,-5.56,1.64,12,29.90,-1437.00,4861.00,12820,20230803,-37.68,4190,20230103,90.69,12820,-37.68,20230803,4190,90.69,20230103,12820,-37.68,20230803,4190,90.69,20230103,0.48,N,047310,500,174 억,,2115868,N,N,377,N,00,N
|
|
20230809,110436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7980,-70,5,-0.87,77173339970,9489394,18.67,8050,8850,7520,10460,5640,8050,8133.14,6.15,0,-104951,14590,11320,9230,5960,3870,10275,4915,174,2410,500,5790,10,1,34420982,2747,-5.55,1.64,12,27.57,-1437.00,4861.00,12820,20230803,-37.75,4190,20230103,90.45,12820,-37.75,20230803,4190,90.45,20230103,12820,-37.75,20230803,4190,90.45,20230103,0.48,N,047310,500,174 억,,2115868,N,N,377,N,00,N
|
|
20230809,100430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8200,150,2,1.86,67793603000,8323893,16.38,8050,8850,7520,10460,5640,8050,8145.17,6.15,0,-130696,14590,11320,9230,5960,3870,10275,4915,174,2410,500,5790,10,1,34420982,2823,-5.71,1.69,12,24.18,-1437.00,4861.00,12820,20230803,-36.04,4190,20230103,95.70,12820,-36.04,20230803,4190,95.70,20230103,12820,-36.04,20230803,4190,95.70,20230103,0.48,N,047310,500,174 억,,2115868,N,N,377,N,00,N
|
|
20230809,090430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7940,-110,5,-1.37,8858840110,1130083,2.22,8050,8100,7520,10460,5640,8050,7826.74,6.15,0,-114077,14590,11320,9230,5960,3870,10275,4915,174,2410,500,5790,10,1,34420982,2733,-5.53,1.63,12,3.28,-1437.00,4861.00,12820,20230803,-38.07,4190,20230103,89.50,12820,-38.07,20230803,4190,89.50,20230103,12820,-38.07,20230803,4190,89.50,20230103,0.48,N,047310,500,174 억,,2115868,N,N,377,N,00,N
|
|
20230808,160439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8050,-1590,5,-16.49,532631891320,50508356,233.05,10500,12500,7140,12530,6750,9640,10549.93,5.86,0,104374,10733,10186,9093,8546,7453,10460,8820,174,2890,500,6940,10,1,34420982,2771,-5.60,1.66,12,146.74,-1437.00,4861.00,12820,20230803,-37.21,4190,20230103,92.12,12820,-37.21,20230803,4190,92.12,20230103,12820,-37.21,20230803,4190,92.12,20230103,0.46,N,047310,500,174 억,,2016438,N,N,377,N,00,N
|
|
20230808,150434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7350,-2290,5,-23.76,511173979830,47698191,220.09,10500,12500,7230,12530,6750,9640,10716.85,5.86,0,6687,10733,10186,9093,8546,7453,10460,8820,174,2890,500,6940,10,1,34420982,2530,-5.11,1.51,12,138.57,-1437.00,4861.00,12820,20230803,-42.67,4190,20230103,75.42,12820,-42.67,20230803,4190,75.42,20230103,12820,-42.67,20230803,4190,75.42,20230103,0.46,N,047310,500,174 억,,2016438,N,N,6,N,00,N
|
|
20230808,140431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11650,2010,2,20.85,345594064030,29560153,136.39,10500,12500,10500,12530,6750,9640,11691.23,5.86,0,-120779,10733,10186,9093,8546,7453,10460,8820,174,2890,500,6940,10,1,34420982,4010,-8.11,2.40,12,85.88,-1437.00,4861.00,12820,20230803,-9.13,4190,20230103,178.04,12820,-9.13,20230803,4190,178.04,20230103,12820,-9.13,20230803,4190,178.04,20230103,0.46,N,047310,500,174 억,,2016438,N,N,6,N,00,N
|
|
20230808,130426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12200,2560,2,26.56,311012541680,26714200,123.26,10500,12390,10500,12530,6750,9640,11642.23,5.86,0,-227316,10733,10186,9093,8546,7453,10460,8820,174,2890,500,6940,10,1,34420982,4199,-8.49,2.51,12,77.61,-1437.00,4861.00,12820,20230803,-4.84,4190,20230103,191.17,12820,-4.84,20230803,4190,191.17,20230103,12820,-4.84,20230803,4190,191.17,20230103,0.46,N,047310,500,174 억,,2016438,N,N,6,N,00,N
|
|
20230808,120431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11770,2130,2,22.10,264572537460,22823754,105.31,10500,12390,10500,12530,6750,9640,11592.00,5.86,0,-195874,10733,10186,9093,8546,7453,10460,8820,174,2890,500,6940,10,1,34420982,4051,-8.19,2.42,12,66.31,-1437.00,4861.00,12820,20230803,-8.19,4190,20230103,180.91,12820,-8.19,20230803,4190,180.91,20230103,12820,-8.19,20230803,4190,180.91,20230103,0.46,N,047310,500,174 억,,2016438,N,N,6,N,00,N
|
|
20230808,110427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11340,1700,2,17.63,216480544430,18534418,85.52,10500,12390,10500,12530,6750,9640,11679.95,5.86,0,-170928,10733,10186,9093,8546,7453,10460,8820,174,2890,500,6940,10,1,34420982,3903,-7.89,2.33,12,53.85,-1437.00,4861.00,12820,20230803,-11.54,4190,20230103,170.64,12820,-11.54,20230803,4190,170.64,20230103,12820,-11.54,20230803,4190,170.64,20230103,0.46,N,047310,500,174 억,,2016438,N,N,6,N,00,N
|
|
20230808,100433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,12130,2490,2,25.83,136485742450,11588528,53.47,10500,12390,10500,12530,6750,9640,11777.70,5.86,0,-234280,10733,10186,9093,8546,7453,10460,8820,174,2890,500,6940,10,1,34420982,4175,-8.44,2.50,12,33.67,-1437.00,4861.00,12820,20230803,-5.38,4190,20230103,189.50,12820,-5.38,20230803,4190,189.50,20230103,12820,-5.38,20230803,4190,189.50,20230103,0.46,N,047310,500,174 억,,2016438,N,N,6,N,00,N
|
|
20230808,090433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11260,1620,2,16.80,23564910290,2109434,9.73,10500,11560,10500,12530,6750,9640,11171.36,5.86,0,-124107,10733,10186,9093,8546,7453,10460,8820,174,2890,500,6940,10,1,34420982,3876,-7.84,2.32,12,6.13,-1437.00,4861.00,12820,20230803,-12.17,4190,20230103,168.74,12820,-12.17,20230803,4190,168.74,20230103,12820,-12.17,20230803,4190,168.74,20230103,0.46,N,047310,500,174 억,,2016438,N,N,6,N,00,N
|
|
20230807,160431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9640,2220,1,29.92,195306361130,21666357,68.32,8600,9640,8000,9640,5200,7420,9014.55,5.61,0,85817,10300,8860,7960,6520,5620,8410,6070,174,2220,500,5340,10,1,34420982,3318,-6.71,1.98,12,62.95,-1437.00,4861.00,12820,20230803,-24.80,4190,20230103,130.07,12820,-24.80,20230803,4190,130.07,20230103,12820,-24.80,20230803,4190,130.07,20230103,1.38,N,047310,500,174 억,,1932511,N,N,1,N,00,N
|
|
20230807,150429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9640,2220,1,29.92,195138837210,21648979,68.27,8600,9640,8000,9640,5200,7420,9014.07,5.61,0,86650,10300,8860,7960,6520,5620,8410,6070,174,2220,500,5340,10,1,34420982,3318,-6.71,1.98,12,62.89,-1437.00,4861.00,12820,20230803,-24.80,4190,20230103,130.07,12820,-24.80,20230803,4190,130.07,20230103,12820,-24.80,20230803,4190,130.07,20230103,1.38,N,047310,500,174 억,,1932511,N,N,567,N,00,N
|
|
20230807,140432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9640,2220,1,29.92,188898788090,21001671,66.22,8600,9640,8000,9640,5200,7420,8994.77,5.61,0,87669,10300,8860,7960,6520,5620,8410,6070,174,2220,500,5340,10,1,34420982,3318,-6.71,1.98,12,61.01,-1437.00,4861.00,12820,20230803,-24.80,4190,20230103,130.07,12820,-24.80,20230803,4190,130.07,20230103,12820,-24.80,20230803,4190,130.07,20230103,1.38,N,047310,500,174 억,,1932511,N,N,567,N,00,N
|
|
20230807,130429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9640,2220,1,29.92,177632510720,19822493,62.51,8600,9640,8000,9640,5200,7420,8961.48,5.61,0,-34430,10300,8860,7960,6520,5620,8410,6070,174,2220,500,5340,10,1,34420982,3318,-6.71,1.98,12,57.59,-1437.00,4861.00,12820,20230803,-24.80,4190,20230103,130.07,12820,-24.80,20230803,4190,130.07,20230103,12820,-24.80,20230803,4190,130.07,20230103,1.38,N,047310,500,174 억,,1932511,N,N,567,N,00,N
|
|
20230807,120427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9520,2100,2,28.30,153666183470,17324816,54.63,8600,9640,8000,9640,5200,7420,8870.06,5.61,0,-6079,10300,8860,7960,6520,5620,8410,6070,174,2220,500,5340,10,1,34420982,3277,-6.62,1.96,12,50.33,-1437.00,4861.00,12820,20230803,-25.74,4190,20230103,127.21,12820,-25.74,20230803,4190,127.21,20230103,12820,-25.74,20230803,4190,127.21,20230103,1.38,N,047310,500,174 억,,1932511,N,N,567,N,00,N
|
|
20230807,110425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9330,1910,2,25.74,115884211350,13340694,42.07,8600,9440,8000,9640,5200,7420,8686.91,5.61,0,-100493,10300,8860,7960,6520,5620,8410,6070,174,2220,500,5340,10,1,34420982,3211,-6.49,1.92,12,38.76,-1437.00,4861.00,12820,20230803,-27.22,4190,20230103,122.67,12820,-27.22,20230803,4190,122.67,20230103,12820,-27.22,20230803,4190,122.67,20230103,1.38,N,047310,500,174 억,,1932511,N,N,567,N,00,N
|
|
20230807,100428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8120,700,2,9.43,57802949690,6876415,21.68,8600,8880,8000,9640,5200,7420,8406.56,5.61,0,-125984,10300,8860,7960,6520,5620,8410,6070,174,2220,500,5340,10,1,34420982,2795,-5.65,1.67,12,19.98,-1437.00,4861.00,12820,20230803,-36.66,4190,20230103,93.79,12820,-36.66,20230803,4190,93.79,20230103,12820,-36.66,20230803,4190,93.79,20230103,1.38,N,047310,500,174 억,,1932511,N,N,567,N,00,N
|
|
20230807,090429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8230,810,2,10.92,13038956800,1516381,4.78,8600,8880,8200,9640,5200,7420,8601.95,5.61,0,-86702,10300,8860,7960,6520,5620,8410,6070,174,2220,500,5340,10,1,34420982,2833,-5.73,1.69,12,4.41,-1437.00,4861.00,12820,20230803,-35.80,4190,20230103,96.42,12820,-35.80,20230803,4190,96.42,20230103,12820,-35.80,20230803,4190,96.42,20230103,1.38,N,047310,500,174 억,,1932511,N,N,567,N,00,N
|
|
20230804,160425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7420,-2640,5,-26.24,256964562210,31389752,55.79,9320,9400,7060,13070,7050,10060,8187.12,5.47,0,54779,14633,12346,10533,8246,6433,13490,9390,174,3010,500,7240,10,1,34420982,2554,-5.16,1.53,12,91.19,-1437.00,4861.00,12820,20230803,-42.12,4190,20230103,77.09,12820,-42.12,20230803,4190,77.09,20230103,12820,-42.12,20230803,4190,77.09,20230103,1.28,N,047310,500,174 억,,1881421,N,N,534,N,00,N
|
|
20230804,150425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7260,-2800,5,-27.83,251751626790,30673888,54.52,9320,9400,7060,13070,7050,10060,8206.70,5.47,0,-38568,14633,12346,10533,8246,6433,13490,9390,174,3010,500,7240,10,1,34420982,2499,-5.05,1.49,12,89.11,-1437.00,4861.00,12820,20230803,-43.37,4190,20230103,73.27,12820,-43.37,20230803,4190,73.27,20230103,12820,-43.37,20230803,4190,73.27,20230103,1.28,N,047310,500,174 억,,1881421,N,N,297,N,00,N
|
|
20230804,140432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7910,-2150,5,-21.37,236773768860,28693680,51.00,9320,9400,7060,13070,7050,10060,8251.09,5.47,0,-100007,14633,12346,10533,8246,6433,13490,9390,174,3010,500,7240,10,1,34420982,2723,-5.50,1.63,12,83.36,-1437.00,4861.00,12820,20230803,-38.30,4190,20230103,88.78,12820,-38.30,20230803,4190,88.78,20230103,12820,-38.30,20230803,4190,88.78,20230103,1.28,N,047310,500,174 억,,1881421,N,N,297,N,00,N
|
|
20230804,130425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7940,-2120,5,-21.07,218109437330,26368020,46.86,9320,9400,7060,13070,7050,10060,8271.00,5.47,0,-100133,14633,12346,10533,8246,6433,13490,9390,174,3010,500,7240,10,1,34420982,2733,-5.53,1.63,12,76.60,-1437.00,4861.00,12820,20230803,-38.07,4190,20230103,89.50,12820,-38.07,20230803,4190,89.50,20230103,12820,-38.07,20230803,4190,89.50,20230103,1.28,N,047310,500,174 억,,1881421,N,N,297,N,00,N
|
|
20230804,120425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7860,-2200,5,-21.87,106601595920,13314516,23.66,9320,9400,7060,13070,7050,10060,8004.74,5.47,0,89530,14633,12346,10533,8246,6433,13490,9390,174,3010,500,7240,10,1,34420982,2705,-5.47,1.62,12,38.68,-1437.00,4861.00,12820,20230803,-38.69,4190,20230103,87.59,12820,-38.69,20230803,4190,87.59,20230103,12820,-38.69,20230803,4190,87.59,20230103,1.28,N,047310,500,174 억,,1881421,N,N,297,N,00,N
|
|
20230804,110427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7160,-2900,5,-28.83,89693572520,11021429,19.59,9320,9400,7100,13070,7050,10060,8136.21,5.47,0,-28411,14633,12346,10533,8246,6433,13490,9390,174,3010,500,7240,10,1,34420982,2465,-4.98,1.47,12,32.02,-1437.00,4861.00,12820,20230803,-44.15,4190,20230103,70.88,12820,-44.15,20230803,4190,70.88,20230103,12820,-44.15,20230803,4190,70.88,20230103,1.28,N,047310,500,174 억,,1881421,N,N,297,N,00,N
|
|
20230804,100422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7960,-2100,5,-20.87,70859635560,8504972,15.12,9320,9400,7710,13070,7050,10060,8329.34,5.47,0,-98698,14633,12346,10533,8246,6433,13490,9390,174,3010,500,7240,10,1,34420982,2740,-5.54,1.64,12,24.71,-1437.00,4861.00,12820,20230803,-37.91,4190,20230103,89.98,12820,-37.91,20230803,4190,89.98,20230103,12820,-37.91,20230803,4190,89.98,20230103,1.28,N,047310,500,174 억,,1881421,N,N,297,N,00,N
|
|
20230804,090421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8640,-1420,5,-14.12,17133403130,1937361,3.44,9320,9400,8420,13070,7050,10060,8836.80,5.47,0,-34038,14633,12346,10533,8246,6433,13490,9390,174,3010,500,7240,10,1,34420982,2974,-6.01,1.78,12,5.63,-1437.00,4861.00,12820,20230803,-32.61,4190,20230103,106.21,12820,-32.61,20230803,4190,106.21,20230103,12820,-32.61,20230803,4190,106.21,20230103,1.28,N,047310,500,174 억,,1881421,N,N,297,N,00,N
|
|
20230803,160422,54,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,10060,0,3,0.00,617293834820,55753748,291.80,9440,12820,8720,13070,7050,10060,11077.16,5.09,0,38920,10960,10510,9610,9160,8260,10735,9385,174,3010,500,7240,10,1,34420982,3463,-7.00,2.07,12,161.98,-1437.00,4861.00,12820,20230803,-21.53,4190,20230103,140.10,12820,-21.53,20230803,4190,140.10,20230103,12820,-21.53,20230803,4190,140.10,20230103,1.30,N,047310,500,174 억,,1751712,N,N,297,N,01,N
|
|
20230803,150425,54,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,10580,520,2,5.17,598258365280,53884543,282.01,9440,12820,8720,13070,7050,10060,11107.21,5.09,0,-36955,10960,10510,9610,9160,8260,10735,9385,174,3010,500,7240,10,1,34420982,3642,-7.36,2.18,12,156.55,-1437.00,4861.00,12820,20230803,-17.47,4190,20230103,152.51,12820,-17.47,20230803,4190,152.51,20230103,12820,-17.47,20230803,4190,152.51,20230103,1.30,N,047310,500,174 억,,1751712,N,N,52,N,01,N
|
|
20230803,140420,54,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,11070,1010,2,10.04,567295792480,51041215,267.13,9440,12820,8720,13070,7050,10060,11119.39,5.09,0,-47858,10960,10510,9610,9160,8260,10735,9385,174,3010,500,7240,10,1,34420982,3810,-7.70,2.28,12,148.29,-1437.00,4861.00,12820,20230803,-13.65,4190,20230103,164.20,12820,-13.65,20230803,4190,164.20,20230103,12820,-13.65,20230803,4190,164.20,20230103,1.30,N,047310,500,174 억,,1751712,N,N,52,N,01,N
|
|
20230803,130425,54,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,10960,900,2,8.95,531431749950,47841670,250.39,9440,12820,8720,13070,7050,10060,11113.36,5.09,0,-65715,10960,10510,9610,9160,8260,10735,9385,174,3010,500,7240,10,1,34420982,3773,-7.63,2.25,12,138.99,-1437.00,4861.00,12820,20230803,-14.51,4190,20230103,161.58,12820,-14.51,20230803,4190,161.58,20230103,12820,-14.51,20230803,4190,161.58,20230103,1.30,N,047310,500,174 억,,1751712,N,N,52,N,01,N
|
|
20230803,120425,54,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,11650,1590,2,15.81,419068971010,38132053,199.57,9440,12820,8720,13070,7050,10060,10995.77,5.09,0,-5548,10960,10510,9610,9160,8260,10735,9385,174,3010,500,7240,10,1,34420982,4010,-8.11,2.40,12,110.78,-1437.00,4861.00,12820,20230803,-9.13,4190,20230103,178.04,12820,-9.13,20230803,4190,178.04,20230103,12820,-9.13,20230803,4190,178.04,20230103,1.30,N,047310,500,174 억,,1751712,N,N,52,N,01,N
|
|
20230803,110420,54,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,10100,40,2,0.40,302275127780,27381892,143.31,9440,12820,8720,13070,7050,10060,11047.80,5.09,0,-21355,10960,10510,9610,9160,8260,10735,9385,174,3010,500,7240,10,1,34420982,3477,-7.03,2.08,12,79.55,-1437.00,4861.00,12820,20230803,-21.22,4190,20230103,141.05,12820,-21.22,20230803,4190,141.05,20230103,12820,-21.22,20230803,4190,141.05,20230103,1.30,N,047310,500,174 억,,1751712,N,N,52,N,01,N
|
|
20230803,100420,54,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,12070,2010,2,19.98,165433754510,13950984,73.02,9440,12820,9200,13070,7050,10060,11889.35,5.09,0,-22291,10960,10510,9610,9160,8260,10735,9385,174,3010,500,7240,10,1,34420982,4155,-8.40,2.48,12,40.53,-1437.00,4861.00,12820,20230803,-5.85,4190,20230103,188.07,12820,-5.85,20230803,4190,188.07,20230103,12820,-5.85,20230803,4190,188.07,20230103,1.30,N,047310,500,174 억,,1751712,N,N,52,N,01,N
|
|
20230803,090420,54,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,10380,320,2,3.18,20516833360,2099680,10.99,9440,10380,9200,13070,7050,10060,9734.61,5.09,0,63469,10960,10510,9610,9160,8260,10735,9385,174,3010,500,7240,10,1,34420982,3573,-7.22,2.14,12,6.10,-1437.00,4861.00,10380,20230803,0.00,4190,20230103,147.73,10380,0.00,20230803,4190,147.73,20230103,10380,0.00,20230803,4190,147.73,20230103,1.30,N,047310,500,174 억,,1751712,Y,N,52,N,01,N
|
|
20230802,160422,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,10060,2320,1,29.97,186637022050,19098643,194.00,9670,10060,8710,10060,5420,7740,9773.59,4.61,0,219987,8986,8362,7116,6492,5246,8675,6805,174,2320,500,5570,10,1,34420982,3463,-7.00,2.07,12,55.49,-1437.00,4861.00,10060,20230802,0.00,4190,20230103,140.10,10060,0.00,20230802,4190,140.10,20230103,10060,0.00,20230802,4190,140.10,20230103,1.27,N,047310,500,174 억,,1586481,N,N,52,N,00,N
|
|
20230802,150427,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,10060,2320,1,29.97,186422965370,19077365,193.78,9670,10060,8710,10060,5420,7740,9773.35,4.61,0,219987,8986,8362,7116,6492,5246,8675,6805,174,2320,500,5570,10,1,34420982,3463,-7.00,2.07,12,55.42,-1437.00,4861.00,10060,20230802,0.00,4190,20230103,140.10,10060,0.00,20230802,4190,140.10,20230103,10060,0.00,20230802,4190,140.10,20230103,1.27,N,047310,500,174 억,,1586481,N,N,11,N,00,N
|
|
20230802,140423,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,10060,2320,1,29.97,178597813140,18298778,185.87,9670,10060,8710,10060,5420,7740,9761.55,4.61,0,221968,8986,8362,7116,6492,5246,8675,6805,174,2320,500,5570,10,1,34420982,3463,-7.00,2.07,12,53.16,-1437.00,4861.00,10060,20230802,0.00,4190,20230103,140.10,10060,0.00,20230802,4190,140.10,20230103,10060,0.00,20230802,4190,140.10,20230103,1.27,N,047310,500,174 억,,1586481,N,N,11,N,00,N
|
|
20230802,130421,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,10060,2320,1,29.97,176260844960,18066475,183.51,9670,10060,8710,10060,5420,7740,9757.71,4.61,0,221969,8986,8362,7116,6492,5246,8675,6805,174,2320,500,5570,10,1,34420982,3463,-7.00,2.07,12,52.49,-1437.00,4861.00,10060,20230802,0.00,4190,20230103,140.10,10060,0.00,20230802,4190,140.10,20230103,10060,0.00,20230802,4190,140.10,20230103,1.27,N,047310,500,174 억,,1586481,N,N,11,N,00,N
|
|
20230802,120418,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,10060,2320,1,29.97,175307348100,17971694,182.55,9670,10060,8710,10060,5420,7740,9756.11,4.61,0,221971,8986,8362,7116,6492,5246,8675,6805,174,2320,500,5570,10,1,34420982,3463,-7.00,2.07,12,52.21,-1437.00,4861.00,10060,20230802,0.00,4190,20230103,140.10,10060,0.00,20230802,4190,140.10,20230103,10060,0.00,20230802,4190,140.10,20230103,1.27,N,047310,500,174 억,,1586481,N,N,11,N,00,N
|
|
20230802,110416,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,10060,2320,1,29.97,151038617240,15543245,157.88,9670,10060,8710,10060,5420,7740,9718.99,4.61,0,200990,8986,8362,7116,6492,5246,8675,6805,174,2320,500,5570,10,1,34420982,3463,-7.00,2.07,12,45.16,-1437.00,4861.00,10060,20230802,0.00,4190,20230103,140.10,10060,0.00,20230802,4190,140.10,20230103,10060,0.00,20230802,4190,140.10,20230103,1.27,N,047310,500,174 억,,1586481,N,N,11,N,00,N
|
|
20230802,100418,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,9890,2150,2,27.78,118382109950,12276259,124.70,9670,10060,8710,10060,5420,7740,9645.22,4.61,0,172817,8986,8362,7116,6492,5246,8675,6805,174,2320,500,5570,10,1,34420982,3404,-6.88,2.03,12,35.67,-1437.00,4861.00,10060,20230802,-1.69,4190,20230103,136.04,10060,-1.69,20230802,4190,136.04,20230103,10060,-1.69,20230802,4190,136.04,20230103,1.27,N,047310,500,174 억,,1586481,N,N,11,N,00,N
|
|
20230802,090417,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,9930,2190,2,28.29,22524685090,2307229,23.44,9670,9980,9640,10060,5420,7740,9774.27,4.61,0,161473,8986,8362,7116,6492,5246,8675,6805,174,2320,500,5570,10,1,34420982,3418,-6.91,2.04,12,6.70,-1437.00,4861.00,9980,20230802,-0.50,4190,20230103,136.99,9980,-0.50,20230802,4190,136.99,20230103,9980,-0.50,20230802,4190,136.99,20230103,1.27,N,047310,500,174 억,,1586481,N,N,11,N,00,N
|
|
20230801,160420,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,7740,1780,1,29.87,70120192290,9826793,4690.88,6040,7740,5870,7740,4180,5960,7134.19,5.68,0,-368332,6320,6140,6040,5860,5760,6090,5810,174,1780,500,4290,10,1,34420982,2664,-5.39,1.59,12,28.55,-1437.00,4861.00,7740,20230801,0.00,4190,20230103,84.73,7740,0.00,20230801,4190,84.73,20230103,7740,0.00,20230801,4190,84.73,20230103,1.41,N,047310,500,174 억,,1956154,N,N,738,N,00,N
|
|
20230801,150416,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,7740,1780,1,29.87,66554192550,9366067,4470.95,6040,7740,5870,7740,4180,5960,7105.89,5.68,0,-368326,6320,6140,6040,5860,5760,6090,5810,174,1780,500,4290,10,1,34420982,2664,-5.39,1.59,12,27.21,-1437.00,4861.00,7740,20230801,0.00,4190,20230103,84.73,7740,0.00,20230801,4190,84.73,20230103,7740,0.00,20230801,4190,84.73,20230103,1.41,N,047310,500,174 억,,1956154,N,N,738,N,00,N
|
|
20230801,140425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7110,1150,2,19.30,29485780640,4315488,2060.03,6040,7290,5870,7740,4180,5960,6832.56,5.68,0,-216627,6320,6140,6040,5860,5760,6090,5810,174,1780,500,4290,10,1,34420982,2447,-4.95,1.46,12,12.54,-1437.00,4861.00,7360,20220831,-3.40,4190,20230103,69.69,7290,-2.47,20230801,4190,69.69,20230103,7360,-3.40,20220831,4190,69.69,20230103,1.41,N,047310,500,174 억,,1956154,N,N,738,N,00,N
|
|
20230801,130416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6040,80,2,1.34,600180180,100923,48.18,6040,6050,5870,7740,4180,5960,5946.90,5.68,0,-5853,6320,6140,6040,5860,5760,6090,5810,174,1780,500,4290,10,1,34420982,2079,-4.20,1.24,12,0.29,-1437.00,4861.00,7360,20220831,-17.93,4190,20230103,44.15,7030,-14.08,20230609,4190,44.15,20230103,7360,-17.93,20220831,4190,44.15,20230103,1.41,N,047310,500,174 억,,1956154,N,N,738,N,00,N
|
|
20230801,120416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5960,0,3,0.00,484727590,81686,38.99,6040,6040,5870,7740,4180,5960,5934.01,5.68,0,-6394,6320,6140,6040,5860,5760,6090,5810,174,1780,500,4290,10,1,34420982,2051,-4.15,1.23,12,0.24,-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,,1956154,N,N,738,N,00,N
|
|
20230801,110415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5950,-10,5,-0.17,446076250,75178,35.89,6040,6040,5870,7740,4180,5960,5933.57,5.68,0,-6183,6320,6140,6040,5860,5760,6090,5810,174,1780,500,4290,10,1,34420982,2048,-4.14,1.22,12,0.22,-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,,1956154,N,N,738,N,00,N
|
|
20230801,100417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,5900,-60,5,-1.01,285839700,48055,22.94,6040,6040,5880,7740,4180,5960,5948.16,5.68,0,-12615,6320,6140,6040,5860,5760,6090,5810,174,1780,500,4290,10,1,34420982,2031,-4.11,1.21,12,0.14,-1437.00,4861.00,7360,20220831,-19.84,4190,20230103,40.81,7030,-16.07,20230609,4190,40.81,20230103,7360,-19.84,20220831,4190,40.81,20230103,1.41,N,047310,500,174 억,,1956154,N,N,738,N,00,N
|
|
20230801,090413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6020,60,2,1.01,28619410,4749,2.27,6040,6040,6000,7740,4180,5960,6027.47,5.68,0,-2878,6320,6140,6040,5860,5760,6090,5810,174,1780,500,4290,10,1,34420982,2072,-4.19,1.24,12,0.01,-1437.00,4861.00,7360,20220831,-18.21,4190,20230103,43.68,7030,-14.37,20230609,4190,43.68,20230103,7360,-18.21,20220831,4190,43.68,20230103,1.41,N,047310,500,174 억,,1956154,N,N,738,N,00,N
|