178 lines
75 KiB
CSV
178 lines
75 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,160512,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8640,-10,5,-0.12,1620124060,189401,82.54,8650,8670,8460,11240,6060,8650,8553.90,3.32,0,-38449,8883,8766,8633,8516,8383,8825,8575,132,2590,500,5190,10,1,26314876,2274,-8.34,2.77,12,0.72,-1036.00,3118.00,11990,20230721,-27.94,4715,20230103,83.24,11990,-27.94,20230721,4715,83.24,20230103,11990,-27.94,20230721,4715,83.24,20230103,1.99,N,045970,500,131 억,,873782,N,N,0,N,00,N
|
|
20230831,150629,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8580,-70,5,-0.81,1490284580,174317,75.97,8650,8670,8460,11240,6060,8650,8549.28,3.32,0,-37136,8883,8766,8633,8516,8383,8825,8575,132,2590,500,5190,10,1,26314876,2258,-8.28,2.75,12,0.66,-1036.00,3118.00,11990,20230721,-28.44,4715,20230103,81.97,11990,-28.44,20230721,4715,81.97,20230103,11990,-28.44,20230721,4715,81.97,20230103,1.99,N,045970,500,131 억,,873782,N,N,0,N,00,N
|
|
20230831,140704,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8520,-130,5,-1.50,1278339270,149591,65.19,8650,8670,8460,11240,6060,8650,8545.56,3.32,0,-37415,8883,8766,8633,8516,8383,8825,8575,132,2590,500,5190,10,1,26314876,2242,-8.22,2.73,12,0.57,-1036.00,3118.00,11990,20230721,-28.94,4715,20230103,80.70,11990,-28.94,20230721,4715,80.70,20230103,11990,-28.94,20230721,4715,80.70,20230103,1.99,N,045970,500,131 억,,873782,N,N,0,N,00,N
|
|
20230831,130644,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8490,-160,5,-1.85,1094979420,127970,55.77,8650,8670,8480,11240,6060,8650,8556.53,3.32,0,-37936,8883,8766,8633,8516,8383,8825,8575,132,2590,500,5190,10,1,26314876,2234,-8.19,2.72,12,0.49,-1036.00,3118.00,11990,20230721,-29.19,4715,20230103,80.06,11990,-29.19,20230721,4715,80.06,20230103,11990,-29.19,20230721,4715,80.06,20230103,1.99,N,045970,500,131 억,,873782,N,N,0,N,00,N
|
|
20230831,120655,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8530,-120,5,-1.39,937206500,109425,47.69,8650,8670,8480,11240,6060,8650,8564.83,3.32,0,-35501,8883,8766,8633,8516,8383,8825,8575,132,2590,500,5190,10,1,26314876,2245,-8.23,2.74,12,0.42,-1036.00,3118.00,11990,20230721,-28.86,4715,20230103,80.91,11990,-28.86,20230721,4715,80.91,20230103,11990,-28.86,20230721,4715,80.91,20230103,1.99,N,045970,500,131 억,,873782,N,N,0,N,00,N
|
|
20230831,110939,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8520,-130,5,-1.50,838786710,97864,42.65,8650,8670,8480,11240,6060,8650,8570.94,3.32,0,-34074,8883,8766,8633,8516,8383,8825,8575,132,2590,500,5190,10,1,26314876,2242,-8.22,2.73,12,0.37,-1036.00,3118.00,11990,20230721,-28.94,4715,20230103,80.70,11990,-28.94,20230721,4715,80.70,20230103,11990,-28.94,20230721,4715,80.70,20230103,1.99,N,045970,500,131 억,,873782,N,N,0,N,00,N
|
|
20230831,100727,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8580,-70,5,-0.81,518556620,60290,26.27,8650,8670,8510,11240,6060,8650,8601.04,3.32,0,-20626,8883,8766,8633,8516,8383,8825,8575,132,2590,500,5190,10,1,26314876,2258,-8.28,2.75,12,0.23,-1036.00,3118.00,11990,20230721,-28.44,4715,20230103,81.97,11990,-28.44,20230721,4715,81.97,20230103,11990,-28.44,20230721,4715,81.97,20230103,1.99,N,045970,500,131 억,,873782,N,N,0,N,00,N
|
|
20230831,090615,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8560,-90,5,-1.04,118796800,13831,6.03,8650,8650,8510,11240,6060,8650,8589.17,3.32,0,-4843,8883,8766,8633,8516,8383,8825,8575,132,2590,500,5190,10,1,26314876,2253,-8.26,2.75,12,0.05,-1036.00,3118.00,11990,20230721,-28.61,4715,20230103,81.55,11990,-28.61,20230721,4715,81.55,20230103,11990,-28.61,20230721,4715,81.55,20230103,1.99,N,045970,500,131 억,,873782,N,N,0,N,00,N
|
|
20230830,160516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8650,200,2,2.37,1970875280,228549,174.31,8520,8750,8500,10980,5920,8450,8623.35,3.13,0,48317,8583,8516,8423,8356,8263,8550,8390,132,2530,500,5070,10,1,26314876,2276,-8.35,2.77,12,0.87,-1036.00,3118.00,11990,20230721,-27.86,4715,20230103,83.46,11990,-27.86,20230721,4715,83.46,20230103,11990,-27.86,20230721,4715,83.46,20230103,2.02,N,045970,500,131 억,,823931,N,N,0,N,00,N
|
|
20230830,150613,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8600,150,2,1.78,1878093410,217818,166.13,8520,8750,8500,10980,5920,8450,8622.31,3.13,0,49475,8583,8516,8423,8356,8263,8550,8390,132,2530,500,5070,10,1,26314876,2263,-8.30,2.76,12,0.83,-1036.00,3118.00,11990,20230721,-28.27,4715,20230103,82.40,11990,-28.27,20230721,4715,82.40,20230103,11990,-28.27,20230721,4715,82.40,20230103,2.02,N,045970,500,131 억,,823931,N,N,0,N,00,N
|
|
20230830,140643,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8670,220,2,2.60,1691383180,196205,149.64,8520,8750,8500,10980,5920,8450,8620.49,3.13,0,45717,8583,8516,8423,8356,8263,8550,8390,132,2530,500,5070,10,1,26314876,2281,-8.37,2.78,12,0.75,-1036.00,3118.00,11990,20230721,-27.69,4715,20230103,83.88,11990,-27.69,20230721,4715,83.88,20230103,11990,-27.69,20230721,4715,83.88,20230103,2.02,N,045970,500,131 억,,823931,N,N,0,N,00,N
|
|
20230830,130631,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8650,200,2,2.37,1318159330,153286,116.91,8520,8680,8500,10980,5920,8450,8599.35,3.13,0,39010,8583,8516,8423,8356,8263,8550,8390,132,2530,500,5070,10,1,26314876,2276,-8.35,2.77,12,0.58,-1036.00,3118.00,11990,20230721,-27.86,4715,20230103,83.46,11990,-27.86,20230721,4715,83.46,20230103,11990,-27.86,20230721,4715,83.46,20230103,2.02,N,045970,500,131 억,,823931,N,N,0,N,00,N
|
|
20230830,120644,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8610,160,2,1.89,1167295860,135827,103.59,8520,8680,8500,10980,5920,8450,8593.99,3.13,0,37539,8583,8516,8423,8356,8263,8550,8390,132,2530,500,5070,10,1,26314876,2266,-8.31,2.76,12,0.52,-1036.00,3118.00,11990,20230721,-28.19,4715,20230103,82.61,11990,-28.19,20230721,4715,82.61,20230103,11990,-28.19,20230721,4715,82.61,20230103,2.02,N,045970,500,131 억,,823931,N,N,0,N,00,N
|
|
20230830,110933,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8640,190,2,2.25,947015630,110338,84.15,8520,8650,8500,10980,5920,8450,8582.86,3.13,0,32080,8583,8516,8423,8356,8263,8550,8390,132,2530,500,5070,10,1,26314876,2274,-8.34,2.77,12,0.42,-1036.00,3118.00,11990,20230721,-27.94,4715,20230103,83.24,11990,-27.94,20230721,4715,83.24,20230103,11990,-27.94,20230721,4715,83.24,20230103,2.02,N,045970,500,131 억,,823931,N,N,0,N,00,N
|
|
20230830,100708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8570,120,2,1.42,613903360,71597,54.61,8520,8650,8500,10980,5920,8450,8574.43,3.13,0,20397,8583,8516,8423,8356,8263,8550,8390,132,2530,500,5070,10,1,26314876,2255,-8.27,2.75,12,0.27,-1036.00,3118.00,11990,20230721,-28.52,4715,20230103,81.76,11990,-28.52,20230721,4715,81.76,20230103,11990,-28.52,20230721,4715,81.76,20230103,2.02,N,045970,500,131 억,,823931,N,N,0,N,00,N
|
|
20230830,090603,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8560,110,2,1.30,111722290,13076,9.97,8520,8610,8500,10980,5920,8450,8544.07,3.13,0,1971,8583,8516,8423,8356,8263,8550,8390,132,2530,500,5070,10,1,26314876,2253,-8.26,2.75,12,0.05,-1036.00,3118.00,11990,20230721,-28.61,4715,20230103,81.55,11990,-28.61,20230721,4715,81.55,20230103,11990,-28.61,20230721,4715,81.55,20230103,2.02,N,045970,500,131 억,,823931,N,N,0,N,00,N
|
|
20230829,160511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8450,90,2,1.08,1090941450,129982,114.68,8340,8490,8330,10860,5860,8360,8392.95,3.08,0,13192,8593,8476,8403,8286,8213,8440,8250,132,2500,500,5010,10,1,26314876,2224,-8.16,2.71,12,0.49,-1036.00,3118.00,11990,20230721,-29.52,4715,20230103,79.22,11990,-29.52,20230721,4715,79.22,20230103,11990,-29.52,20230721,4715,79.22,20230103,2.01,N,045970,500,131 억,,810499,N,N,0,N,00,N
|
|
20230829,150618,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8390,30,2,0.36,1014994250,120980,106.74,8340,8490,8330,10860,5860,8360,8389.77,3.08,0,13608,8593,8476,8403,8286,8213,8440,8250,132,2500,500,5010,10,1,26314876,2208,-8.10,2.69,12,0.46,-1036.00,3118.00,11990,20230721,-30.03,4715,20230103,77.94,11990,-30.03,20230721,4715,77.94,20230103,11990,-30.03,20230721,4715,77.94,20230103,2.01,N,045970,500,131 억,,810499,N,N,0,N,00,N
|
|
20230829,140703,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8360,0,3,0.00,770245930,91785,80.98,8340,8490,8330,10860,5860,8360,8391.85,3.08,0,8685,8593,8476,8403,8286,8213,8440,8250,132,2500,500,5010,10,1,26314876,2200,-8.07,2.68,12,0.35,-1036.00,3118.00,11990,20230721,-30.28,4715,20230103,77.31,11990,-30.28,20230721,4715,77.31,20230103,11990,-30.28,20230721,4715,77.31,20230103,2.01,N,045970,500,131 억,,810499,N,N,0,N,00,N
|
|
20230829,130635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8370,10,2,0.12,594115830,70682,62.36,8340,8490,8340,10860,5860,8360,8405.48,3.08,0,9669,8593,8476,8403,8286,8213,8440,8250,132,2500,500,5010,10,1,26314876,2203,-8.08,2.68,12,0.27,-1036.00,3118.00,11990,20230721,-30.19,4715,20230103,77.52,11990,-30.19,20230721,4715,77.52,20230103,11990,-30.19,20230721,4715,77.52,20230103,2.01,N,045970,500,131 억,,810499,N,N,0,N,00,N
|
|
20230829,120654,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8380,20,2,0.24,531897670,63257,55.81,8340,8490,8340,10860,5860,8360,8408.52,3.08,0,9301,8593,8476,8403,8286,8213,8440,8250,132,2500,500,5010,10,1,26314876,2205,-8.09,2.69,12,0.24,-1036.00,3118.00,11990,20230721,-30.11,4715,20230103,77.73,11990,-30.11,20230721,4715,77.73,20230103,11990,-30.11,20230721,4715,77.73,20230103,2.01,N,045970,500,131 억,,810499,N,N,0,N,00,N
|
|
20230829,111034,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8410,50,2,0.60,466919880,55508,48.97,8340,8490,8340,10860,5860,8360,8411.76,3.08,0,7239,8593,8476,8403,8286,8213,8440,8250,132,2500,500,5010,10,1,26314876,2213,-8.12,2.70,12,0.21,-1036.00,3118.00,11990,20230721,-29.86,4715,20230103,78.37,11990,-29.86,20230721,4715,78.37,20230103,11990,-29.86,20230721,4715,78.37,20230103,2.01,N,045970,500,131 억,,810499,N,N,0,N,00,N
|
|
20230829,100731,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8420,60,2,0.72,286237520,33968,29.97,8340,8490,8340,10860,5860,8360,8426.68,3.08,0,8650,8593,8476,8403,8286,8213,8440,8250,132,2500,500,5010,10,1,26314876,2216,-8.13,2.70,12,0.13,-1036.00,3118.00,11990,20230721,-29.77,4715,20230103,78.58,11990,-29.77,20230721,4715,78.58,20230103,11990,-29.77,20230721,4715,78.58,20230103,2.01,N,045970,500,131 억,,810499,N,N,0,N,00,N
|
|
20230829,090501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8450,90,2,1.08,53817370,6404,5.65,8340,8490,8340,10860,5860,8360,8403.71,3.08,0,-12,8593,8476,8403,8286,8213,8440,8250,132,2500,500,5010,10,1,26314876,2224,-8.16,2.71,12,0.02,-1036.00,3118.00,11990,20230721,-29.52,4715,20230103,79.22,11990,-29.52,20230721,4715,79.22,20230103,11990,-29.52,20230721,4715,79.22,20230103,2.01,N,045970,500,131 억,,810499,N,N,0,N,00,N
|
|
20230828,160459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8360,60,2,0.72,950593570,112885,60.30,8400,8520,8330,10790,5810,8300,8421.07,3.00,0,20119,8666,8482,8366,8182,8066,8425,8125,132,2490,500,4980,10,1,26314876,2200,-8.07,2.68,12,0.43,-1036.00,3118.00,11990,20230721,-30.28,4715,20230103,77.31,11990,-30.28,20230721,4715,77.31,20230103,11990,-30.28,20230721,4715,77.31,20230103,1.98,N,045970,500,131 억,,790377,N,N,0,N,00,N
|
|
20230828,150503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8370,70,2,0.84,910993680,108147,57.77,8400,8520,8330,10790,5810,8300,8423.66,3.00,0,19848,8666,8482,8366,8182,8066,8425,8125,132,2490,500,4980,10,1,26314876,2203,-8.08,2.68,12,0.41,-1036.00,3118.00,11990,20230721,-30.19,4715,20230103,77.52,11990,-30.19,20230721,4715,77.52,20230103,11990,-30.19,20230721,4715,77.52,20230103,1.98,N,045970,500,131 억,,790377,N,N,0,N,00,N
|
|
20230828,140504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8370,70,2,0.84,838706470,99496,53.15,8400,8520,8330,10790,5810,8300,8429.55,3.00,0,17145,8666,8482,8366,8182,8066,8425,8125,132,2490,500,4980,10,1,26314876,2203,-8.08,2.68,12,0.38,-1036.00,3118.00,11990,20230721,-30.19,4715,20230103,77.52,11990,-30.19,20230721,4715,77.52,20230103,11990,-30.19,20230721,4715,77.52,20230103,1.98,N,045970,500,131 억,,790377,N,N,0,N,00,N
|
|
20230828,130508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8440,140,2,1.69,699653960,82925,44.30,8400,8520,8330,10790,5810,8300,8437.19,3.00,0,15597,8666,8482,8366,8182,8066,8425,8125,132,2490,500,4980,10,1,26314876,2221,-8.15,2.71,12,0.32,-1036.00,3118.00,11990,20230721,-29.61,4715,20230103,79.00,11990,-29.61,20230721,4715,79.00,20230103,11990,-29.61,20230721,4715,79.00,20230103,1.98,N,045970,500,131 억,,790377,N,N,0,N,00,N
|
|
20230828,120503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8430,130,2,1.57,597384040,70820,37.83,8400,8520,8330,10790,5810,8300,8435.24,3.00,0,13653,8666,8482,8366,8182,8066,8425,8125,132,2490,500,4980,10,1,26314876,2218,-8.14,2.70,12,0.27,-1036.00,3118.00,11990,20230721,-29.69,4715,20230103,78.79,11990,-29.69,20230721,4715,78.79,20230103,11990,-29.69,20230721,4715,78.79,20230103,1.98,N,045970,500,131 억,,790377,N,N,0,N,00,N
|
|
20230828,110500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8490,190,2,2.29,532182180,63107,33.71,8400,8520,8330,10790,5810,8300,8433.01,3.00,0,11337,8666,8482,8366,8182,8066,8425,8125,132,2490,500,4980,10,1,26314876,2234,-8.19,2.72,12,0.24,-1036.00,3118.00,11990,20230721,-29.19,4715,20230103,80.06,11990,-29.19,20230721,4715,80.06,20230103,11990,-29.19,20230721,4715,80.06,20230103,1.98,N,045970,500,131 억,,790377,N,N,0,N,00,N
|
|
20230828,100455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8440,140,2,1.69,411942280,48885,26.11,8400,8520,8330,10790,5810,8300,8426.76,3.00,0,5658,8666,8482,8366,8182,8066,8425,8125,132,2490,500,4980,10,1,26314876,2221,-8.15,2.71,12,0.19,-1036.00,3118.00,11990,20230721,-29.61,4715,20230103,79.00,11990,-29.61,20230721,4715,79.00,20230103,11990,-29.61,20230721,4715,79.00,20230103,1.98,N,045970,500,131 억,,790377,N,N,0,N,00,N
|
|
20230828,090503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8340,40,2,0.48,85095620,10169,5.43,8400,8420,8330,10790,5810,8300,8368.14,3.00,0,-5202,8666,8482,8366,8182,8066,8425,8125,132,2490,500,4980,10,1,26314876,2195,-8.05,2.67,12,0.04,-1036.00,3118.00,11990,20230721,-30.44,4715,20230103,76.88,11990,-30.44,20230721,4715,76.88,20230103,11990,-30.44,20230721,4715,76.88,20230103,1.98,N,045970,500,131 억,,790377,N,N,0,N,00,N
|
|
20230825,160459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8300,-350,5,-4.05,1554596170,186112,79.20,8400,8550,8250,11240,6060,8650,8353.02,3.18,0,-45384,9050,8850,8710,8510,8370,8780,8440,132,2590,500,5190,10,1,26314876,2184,-8.01,2.66,12,0.71,-1036.00,3118.00,11990,20230721,-30.78,4715,20230103,76.03,11990,-30.78,20230721,4715,76.03,20230103,11990,-30.78,20230721,4715,76.03,20230103,1.97,N,045970,500,131 억,,836216,N,N,1,N,00,N
|
|
20230825,150502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8350,-300,5,-3.47,1470229000,175960,74.88,8400,8550,8250,11240,6060,8650,8355.47,3.18,0,-43364,9050,8850,8710,8510,8370,8780,8440,132,2590,500,5190,10,1,26314876,2197,-8.06,2.68,12,0.67,-1036.00,3118.00,11990,20230721,-30.36,4715,20230103,77.09,11990,-30.36,20230721,4715,77.09,20230103,11990,-30.36,20230721,4715,77.09,20230103,1.97,N,045970,500,131 억,,836216,N,N,1,N,00,N
|
|
20230825,140500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8310,-340,5,-3.93,1321680730,158064,67.26,8400,8550,8250,11240,6060,8650,8361.68,3.18,0,-38882,9050,8850,8710,8510,8370,8780,8440,132,2590,500,5190,10,1,26314876,2187,-8.02,2.67,12,0.60,-1036.00,3118.00,11990,20230721,-30.69,4715,20230103,76.25,11990,-30.69,20230721,4715,76.25,20230103,11990,-30.69,20230721,4715,76.25,20230103,1.97,N,045970,500,131 억,,836216,N,N,1,N,00,N
|
|
20230825,130459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8320,-330,5,-3.82,1199212490,143346,61.00,8400,8550,8250,11240,6060,8650,8365.86,3.18,0,-32592,9050,8850,8710,8510,8370,8780,8440,132,2590,500,5190,10,1,26314876,2189,-8.03,2.67,12,0.54,-1036.00,3118.00,11990,20230721,-30.61,4715,20230103,76.46,11990,-30.61,20230721,4715,76.46,20230103,11990,-30.61,20230721,4715,76.46,20230103,1.97,N,045970,500,131 억,,836216,N,N,1,N,00,N
|
|
20230825,120458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8310,-340,5,-3.93,1067644340,127483,54.25,8400,8550,8250,11240,6060,8650,8374.80,3.18,0,-27712,9050,8850,8710,8510,8370,8780,8440,132,2590,500,5190,10,1,26314876,2187,-8.02,2.67,12,0.48,-1036.00,3118.00,11990,20230721,-30.69,4715,20230103,76.25,11990,-30.69,20230721,4715,76.25,20230103,11990,-30.69,20230721,4715,76.25,20230103,1.97,N,045970,500,131 억,,836216,N,N,1,N,00,N
|
|
20230825,110500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8350,-300,5,-3.47,762805990,90745,38.61,8400,8550,8340,11240,6060,8650,8406.04,3.18,0,-13806,9050,8850,8710,8510,8370,8780,8440,132,2590,500,5190,10,1,26314876,2197,-8.06,2.68,12,0.34,-1036.00,3118.00,11990,20230721,-30.36,4715,20230103,77.09,11990,-30.36,20230721,4715,77.09,20230103,11990,-30.36,20230721,4715,77.09,20230103,1.97,N,045970,500,131 억,,836216,N,N,1,N,00,N
|
|
20230825,100500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8360,-290,5,-3.35,518627810,61519,26.18,8400,8550,8350,11240,6060,8650,8430.37,3.18,0,-3429,9050,8850,8710,8510,8370,8780,8440,132,2590,500,5190,10,1,26314876,2200,-8.07,2.68,12,0.23,-1036.00,3118.00,11990,20230721,-30.28,4715,20230103,77.31,11990,-30.28,20230721,4715,77.31,20230103,11990,-30.28,20230721,4715,77.31,20230103,1.97,N,045970,500,131 억,,836216,N,N,1,N,00,N
|
|
20230825,090500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8490,-160,5,-1.85,95928880,11406,4.85,8400,8500,8360,11240,6060,8650,8410.39,3.18,0,-621,9050,8850,8710,8510,8370,8780,8440,132,2590,500,5190,10,1,26314876,2234,-8.19,2.72,12,0.04,-1036.00,3118.00,11990,20230721,-29.19,4715,20230103,80.06,11990,-29.19,20230721,4715,80.06,20230103,11990,-29.19,20230721,4715,80.06,20230103,1.97,N,045970,500,131 억,,836216,N,N,1,N,00,N
|
|
20230824,160455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8650,80,2,0.93,2046063580,234064,100.57,8720,8910,8570,11140,6000,8570,8741.91,3.00,0,46527,8990,8780,8640,8430,8290,8710,8360,132,2570,500,5140,10,1,26314876,2276,-8.35,2.77,12,0.89,-1036.00,3118.00,11990,20230721,-27.86,4715,20230103,83.46,11990,-27.86,20230721,4715,83.46,20230103,11990,-27.86,20230721,4715,83.46,20230103,1.96,N,045970,500,131 억,,788922,N,N,1,N,00,N
|
|
20230824,150455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8650,80,2,0.93,2006203670,229457,98.59,8720,8910,8570,11140,6000,8570,8743.27,3.00,0,46151,8990,8780,8640,8430,8290,8710,8360,132,2570,500,5140,10,1,26314876,2276,-8.35,2.77,12,0.87,-1036.00,3118.00,11990,20230721,-27.86,4715,20230103,83.46,11990,-27.86,20230721,4715,83.46,20230103,11990,-27.86,20230721,4715,83.46,20230103,1.96,N,045970,500,131 억,,788922,N,N,0,N,00,N
|
|
20230824,140456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8710,140,2,1.63,1847798410,211209,90.75,8720,8910,8570,11140,6000,8570,8748.67,3.00,0,48871,8990,8780,8640,8430,8290,8710,8360,132,2570,500,5140,10,1,26314876,2292,-8.41,2.79,12,0.80,-1036.00,3118.00,11990,20230721,-27.36,4715,20230103,84.73,11990,-27.36,20230721,4715,84.73,20230103,11990,-27.36,20230721,4715,84.73,20230103,1.96,N,045970,500,131 억,,788922,N,N,0,N,00,N
|
|
20230824,130500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8610,40,2,0.47,1622176600,185069,79.51,8720,8910,8590,11140,6000,8570,8765.25,3.00,0,43413,8990,8780,8640,8430,8290,8710,8360,132,2570,500,5140,10,1,26314876,2266,-8.31,2.76,12,0.70,-1036.00,3118.00,11990,20230721,-28.19,4715,20230103,82.61,11990,-28.19,20230721,4715,82.61,20230103,11990,-28.19,20230721,4715,82.61,20230103,1.96,N,045970,500,131 억,,788922,N,N,0,N,00,N
|
|
20230824,120459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8780,210,2,2.45,1195642090,135810,58.35,8720,8910,8720,11140,6000,8570,8803.79,3.00,0,31981,8990,8780,8640,8430,8290,8710,8360,132,2570,500,5140,10,1,26314876,2310,-8.47,2.82,12,0.52,-1036.00,3118.00,11990,20230721,-26.77,4715,20230103,86.21,11990,-26.77,20230721,4715,86.21,20230103,11990,-26.77,20230721,4715,86.21,20230103,1.96,N,045970,500,131 억,,788922,N,N,0,N,00,N
|
|
20230824,110458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8820,250,2,2.92,1001047780,113734,48.87,8720,8910,8720,11140,6000,8570,8801.66,3.00,0,34722,8990,8780,8640,8430,8290,8710,8360,132,2570,500,5140,10,1,26314876,2321,-8.51,2.83,12,0.43,-1036.00,3118.00,11990,20230721,-26.44,4715,20230103,87.06,11990,-26.44,20230721,4715,87.06,20230103,11990,-26.44,20230721,4715,87.06,20230103,1.96,N,045970,500,131 억,,788922,N,N,0,N,00,N
|
|
20230824,100457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8800,230,2,2.68,771030280,87629,37.65,8720,8910,8720,11140,6000,8570,8798.80,3.00,0,25089,8990,8780,8640,8430,8290,8710,8360,132,2570,500,5140,10,1,26314876,2316,-8.49,2.82,12,0.33,-1036.00,3118.00,11990,20230721,-26.61,4715,20230103,86.64,11990,-26.61,20230721,4715,86.64,20230103,11990,-26.61,20230721,4715,86.64,20230103,1.96,N,045970,500,131 억,,788922,N,N,0,N,00,N
|
|
20230824,090457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8760,190,2,2.22,122260180,13956,6.00,8720,8800,8720,11140,6000,8570,8760.40,3.00,0,2546,8990,8780,8640,8430,8290,8710,8360,132,2570,500,5140,10,1,26314876,2305,-8.46,2.81,12,0.05,-1036.00,3118.00,11990,20230721,-26.94,4715,20230103,85.79,11990,-26.94,20230721,4715,85.79,20230103,11990,-26.94,20230721,4715,85.79,20230103,1.96,N,045970,500,131 억,,788922,N,N,0,N,00,N
|
|
20230823,160453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8570,-150,5,-1.72,2009314280,231693,84.10,8850,8850,8500,11330,6110,8720,8672.23,3.00,0,-626,9060,8890,8790,8620,8520,8975,8705,132,2610,500,5230,10,1,26314876,2255,-8.27,2.75,12,0.88,-1036.00,3118.00,11990,20230721,-28.52,4715,20230103,81.76,11990,-28.52,20230721,4715,81.76,20230103,11990,-28.52,20230721,4715,81.76,20230103,2.01,N,045970,500,131 억,,789957,N,N,0,N,00,N
|
|
20230823,150455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8510,-210,5,-2.41,1919050810,221115,80.26,8850,8850,8500,11330,6110,8720,8678.86,3.00,0,-1607,9060,8890,8790,8620,8520,8975,8705,132,2610,500,5230,10,1,26314876,2239,-8.21,2.73,12,0.84,-1036.00,3118.00,11990,20230721,-29.02,4715,20230103,80.49,11990,-29.02,20230721,4715,80.49,20230103,11990,-29.02,20230721,4715,80.49,20230103,2.01,N,045970,500,131 억,,789957,N,N,0,N,00,N
|
|
20230823,140458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8620,-100,5,-1.15,1467051190,168190,61.05,8850,8850,8570,11330,6110,8720,8722.59,3.00,0,-4229,9060,8890,8790,8620,8520,8975,8705,132,2610,500,5230,10,1,26314876,2268,-8.32,2.76,12,0.64,-1036.00,3118.00,11990,20230721,-28.11,4715,20230103,82.82,11990,-28.11,20230721,4715,82.82,20230103,11990,-28.11,20230721,4715,82.82,20230103,2.01,N,045970,500,131 억,,789957,N,N,0,N,00,N
|
|
20230823,130455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8670,-50,5,-0.57,1203400940,137658,49.97,8850,8850,8630,11330,6110,8720,8742.06,3.00,0,6491,9060,8890,8790,8620,8520,8975,8705,132,2610,500,5230,10,1,26314876,2281,-8.37,2.78,12,0.52,-1036.00,3118.00,11990,20230721,-27.69,4715,20230103,83.88,11990,-27.69,20230721,4715,83.88,20230103,11990,-27.69,20230721,4715,83.88,20230103,2.01,N,045970,500,131 억,,789957,N,N,0,N,00,N
|
|
20230823,120458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8700,-20,5,-0.23,1074642630,122889,44.61,8850,8850,8630,11330,6110,8720,8744.95,3.00,0,9394,9060,8890,8790,8620,8520,8975,8705,132,2610,500,5230,10,1,26314876,2289,-8.40,2.79,12,0.47,-1036.00,3118.00,11990,20230721,-27.44,4715,20230103,84.52,11990,-27.44,20230721,4715,84.52,20230103,11990,-27.44,20230721,4715,84.52,20230103,2.01,N,045970,500,131 억,,789957,N,N,0,N,00,N
|
|
20230823,110455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8700,-20,5,-0.23,937061080,107003,38.84,8850,8850,8680,11330,6110,8720,8757.55,3.00,0,7543,9060,8890,8790,8620,8520,8975,8705,132,2610,500,5230,10,1,26314876,2289,-8.40,2.79,12,0.41,-1036.00,3118.00,11990,20230721,-27.44,4715,20230103,84.52,11990,-27.44,20230721,4715,84.52,20230103,11990,-27.44,20230721,4715,84.52,20230103,2.01,N,045970,500,131 억,,789957,N,N,0,N,00,N
|
|
20230823,100454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8750,30,2,0.34,566151790,64609,23.45,8850,8850,8680,11330,6110,8720,8763.15,3.00,0,8456,9060,8890,8790,8620,8520,8975,8705,132,2610,500,5230,10,1,26314876,2303,-8.45,2.81,12,0.25,-1036.00,3118.00,11990,20230721,-27.02,4715,20230103,85.58,11990,-27.02,20230721,4715,85.58,20230103,11990,-27.02,20230721,4715,85.58,20230103,2.01,N,045970,500,131 억,,789957,N,N,0,N,00,N
|
|
20230823,090459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8790,70,2,0.80,83455320,9522,3.46,8850,8850,8680,11330,6110,8720,8767.54,3.00,0,-5533,9060,8890,8790,8620,8520,8975,8705,132,2610,500,5230,10,1,26314876,2313,-8.48,2.82,12,0.04,-1036.00,3118.00,11990,20230721,-26.69,4715,20230103,86.43,11990,-26.69,20230721,4715,86.43,20230103,11990,-26.69,20230721,4715,86.43,20230103,2.01,N,045970,500,131 억,,789957,N,N,0,N,00,N
|
|
20230822,160452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8720,20,2,0.23,2408851820,274677,108.53,8700,8960,8690,11310,6090,8700,8769.88,2.97,0,7865,9033,8866,8713,8546,8393,8790,8470,132,2610,500,5220,10,1,26314876,2295,-8.42,2.80,12,1.04,-1036.00,3118.00,11990,20230721,-27.27,4715,20230103,84.94,11990,-27.27,20230721,4715,84.94,20230103,11990,-27.27,20230721,4715,84.94,20230103,2.06,N,045970,500,131 억,,782092,N,N,0,N,00,N
|
|
20230822,150452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8710,10,2,0.11,2339530940,266720,105.39,8700,8960,8690,11310,6090,8700,8771.49,2.97,0,8191,9033,8866,8713,8546,8393,8790,8470,132,2610,500,5220,10,1,26314876,2292,-8.41,2.79,12,1.01,-1036.00,3118.00,11990,20230721,-27.36,4715,20230103,84.73,11990,-27.36,20230721,4715,84.73,20230103,11990,-27.36,20230721,4715,84.73,20230103,2.06,N,045970,500,131 억,,782092,N,N,0,N,00,N
|
|
20230822,140458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8770,70,2,0.80,1805102660,205442,81.18,8700,8960,8700,11310,6090,8700,8786.43,2.97,0,14716,9033,8866,8713,8546,8393,8790,8470,132,2610,500,5220,10,1,26314876,2308,-8.47,2.81,12,0.78,-1036.00,3118.00,11990,20230721,-26.86,4715,20230103,86.00,11990,-26.86,20230721,4715,86.00,20230103,11990,-26.86,20230721,4715,86.00,20230103,2.06,N,045970,500,131 억,,782092,N,N,0,N,00,N
|
|
20230822,130453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8820,120,2,1.38,1632861300,185858,73.44,8700,8960,8700,11310,6090,8700,8785.53,2.97,0,15976,9033,8866,8713,8546,8393,8790,8470,132,2610,500,5220,10,1,26314876,2321,-8.51,2.83,12,0.71,-1036.00,3118.00,11990,20230721,-26.44,4715,20230103,87.06,11990,-26.44,20230721,4715,87.06,20230103,11990,-26.44,20230721,4715,87.06,20230103,2.06,N,045970,500,131 억,,782092,N,N,0,N,00,N
|
|
20230822,120445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8790,90,2,1.03,1492624020,169967,67.16,8700,8960,8700,11310,6090,8700,8781.85,2.97,0,15526,9033,8866,8713,8546,8393,8790,8470,132,2610,500,5220,10,1,26314876,2313,-8.48,2.82,12,0.65,-1036.00,3118.00,11990,20230721,-26.69,4715,20230103,86.43,11990,-26.69,20230721,4715,86.43,20230103,11990,-26.69,20230721,4715,86.43,20230103,2.06,N,045970,500,131 억,,782092,N,N,0,N,00,N
|
|
20230822,110451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8790,90,2,1.03,1410703630,160652,63.48,8700,8960,8700,11310,6090,8700,8781.11,2.97,0,15933,9033,8866,8713,8546,8393,8790,8470,132,2610,500,5220,10,1,26314876,2313,-8.48,2.82,12,0.61,-1036.00,3118.00,11990,20230721,-26.69,4715,20230103,86.43,11990,-26.69,20230721,4715,86.43,20230103,11990,-26.69,20230721,4715,86.43,20230103,2.06,N,045970,500,131 억,,782092,N,N,0,N,00,N
|
|
20230822,100449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8820,120,2,1.38,1168118460,133045,52.57,8700,8960,8700,11310,6090,8700,8779.87,2.97,0,20416,9033,8866,8713,8546,8393,8790,8470,132,2610,500,5220,10,1,26314876,2321,-8.51,2.83,12,0.51,-1036.00,3118.00,11990,20230721,-26.44,4715,20230103,87.06,11990,-26.44,20230721,4715,87.06,20230103,11990,-26.44,20230721,4715,87.06,20230103,2.06,N,045970,500,131 억,,782092,N,N,0,N,00,N
|
|
20230822,090452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8820,120,2,1.38,464734100,52968,20.93,8700,8960,8700,11310,6090,8700,8773.87,2.97,0,5737,9033,8866,8713,8546,8393,8790,8470,132,2610,500,5220,10,1,26314876,2321,-8.51,2.83,12,0.20,-1036.00,3118.00,11990,20230721,-26.44,4715,20230103,87.06,11990,-26.44,20230721,4715,87.06,20230103,11990,-26.44,20230721,4715,87.06,20230103,2.06,N,045970,500,131 억,,782092,N,N,0,N,00,N
|
|
20230821,160451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8700,140,2,1.64,2191329610,251232,87.01,8710,8880,8560,11120,6000,8560,8722.42,3.06,0,-20762,8953,8756,8483,8286,8013,8855,8385,132,2560,500,5130,10,1,26314876,2289,-8.40,2.79,12,0.95,-1036.00,3118.00,11990,20230721,-27.44,4715,20230103,84.52,11990,-27.44,20230721,4715,84.52,20230103,11990,-27.44,20230721,4715,84.52,20230103,2.11,N,045970,500,131 억,,804029,N,N,1,N,00,N
|
|
20230821,150453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8770,210,2,2.45,2133915500,244657,84.73,8710,8880,8560,11120,6000,8560,8722.14,3.06,0,-20848,8953,8756,8483,8286,8013,8855,8385,132,2560,500,5130,10,1,26314876,2308,-8.47,2.81,12,0.93,-1036.00,3118.00,11990,20230721,-26.86,4715,20230103,86.00,11990,-26.86,20230721,4715,86.00,20230103,11990,-26.86,20230721,4715,86.00,20230103,2.11,N,045970,500,131 억,,804029,N,N,1,N,00,N
|
|
20230821,140454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8790,230,2,2.69,1889353220,216795,75.08,8710,8880,8560,11120,6000,8560,8715.00,3.06,0,-18220,8953,8756,8483,8286,8013,8855,8385,132,2560,500,5130,10,1,26314876,2313,-8.48,2.82,12,0.82,-1036.00,3118.00,11990,20230721,-26.69,4715,20230103,86.43,11990,-26.69,20230721,4715,86.43,20230103,11990,-26.69,20230721,4715,86.43,20230103,2.11,N,045970,500,131 억,,804029,N,N,1,N,00,N
|
|
20230821,130455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8710,150,2,1.75,1371746530,157932,54.69,8710,8880,8560,11120,6000,8560,8685.76,3.06,0,-27372,8953,8756,8483,8286,8013,8855,8385,132,2560,500,5130,10,1,26314876,2292,-8.41,2.79,12,0.60,-1036.00,3118.00,11990,20230721,-27.36,4715,20230103,84.73,11990,-27.36,20230721,4715,84.73,20230103,11990,-27.36,20230721,4715,84.73,20230103,2.11,N,045970,500,131 억,,804029,N,N,1,N,00,N
|
|
20230821,120453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8680,120,2,1.40,1253024360,144265,49.96,8710,8880,8560,11120,6000,8560,8685.66,3.06,0,-25097,8953,8756,8483,8286,8013,8855,8385,132,2560,500,5130,10,1,26314876,2284,-8.38,2.78,12,0.55,-1036.00,3118.00,11990,20230721,-27.61,4715,20230103,84.09,11990,-27.61,20230721,4715,84.09,20230103,11990,-27.61,20230721,4715,84.09,20230103,2.11,N,045970,500,131 억,,804029,N,N,1,N,00,N
|
|
20230821,110453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8660,100,2,1.17,956534190,110178,38.16,8710,8880,8560,11120,6000,8560,8681.83,3.06,0,-32816,8953,8756,8483,8286,8013,8855,8385,132,2560,500,5130,10,1,26314876,2279,-8.36,2.78,12,0.42,-1036.00,3118.00,11990,20230721,-27.77,4715,20230103,83.67,11990,-27.77,20230721,4715,83.67,20230103,11990,-27.77,20230721,4715,83.67,20230103,2.11,N,045970,500,131 억,,804029,N,N,1,N,00,N
|
|
20230821,100451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8600,40,2,0.47,735715730,84525,29.27,8710,8880,8570,11120,6000,8560,8704.29,3.06,0,-30354,8953,8756,8483,8286,8013,8855,8385,132,2560,500,5130,10,1,26314876,2263,-8.30,2.76,12,0.32,-1036.00,3118.00,11990,20230721,-28.27,4715,20230103,82.40,11990,-28.27,20230721,4715,82.40,20230103,11990,-28.27,20230721,4715,82.40,20230103,2.11,N,045970,500,131 억,,804029,N,N,1,N,00,N
|
|
20230821,090457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8740,180,2,2.10,247879680,28197,9.77,8710,8880,8710,11120,6000,8560,8791.82,3.06,0,-18041,8953,8756,8483,8286,8013,8855,8385,132,2560,500,5130,10,1,26314876,2300,-8.44,2.80,12,0.11,-1036.00,3118.00,11990,20230721,-27.11,4715,20230103,85.37,11990,-27.11,20230721,4715,85.37,20230103,11990,-27.11,20230721,4715,85.37,20230103,2.11,N,045970,500,131 억,,804029,N,N,1,N,00,N
|
|
20230818,160451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8560,40,2,0.47,2440593220,287092,112.87,8440,8680,8210,11070,5970,8520,8501.04,3.04,0,5232,9046,8782,8486,8222,7926,8915,8355,132,2550,500,5110,10,1,26314876,2253,-8.26,2.75,12,1.09,-1036.00,3118.00,11990,20230721,-28.61,4715,20230103,81.55,11990,-28.61,20230721,4715,81.55,20230103,11990,-28.61,20230721,4715,81.55,20230103,2.15,N,045970,500,131 억,,798797,N,N,1,N,00,N
|
|
20230818,150446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8550,30,2,0.35,2374845230,279410,109.85,8440,8680,8210,11070,5970,8520,8499.50,3.04,0,6954,9046,8782,8486,8222,7926,8915,8355,132,2550,500,5110,10,1,26314876,2250,-8.25,2.74,12,1.06,-1036.00,3118.00,11990,20230721,-28.69,4715,20230103,81.34,11990,-28.69,20230721,4715,81.34,20230103,11990,-28.69,20230721,4715,81.34,20230103,2.15,N,045970,500,131 억,,798797,N,N,0,N,00,N
|
|
20230818,140451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8500,-20,5,-0.23,2026858980,238212,93.66,8440,8680,8210,11070,5970,8520,8508.64,3.04,0,-4742,9046,8782,8486,8222,7926,8915,8355,132,2550,500,5110,10,1,26314876,2237,-8.20,2.73,12,0.91,-1036.00,3118.00,11990,20230721,-29.11,4715,20230103,80.28,11990,-29.11,20230721,4715,80.28,20230103,11990,-29.11,20230721,4715,80.28,20230103,2.15,N,045970,500,131 억,,798797,N,N,0,N,00,N
|
|
20230818,130448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8600,80,2,0.94,1717609200,202146,79.48,8440,8680,8210,11070,5970,8520,8496.87,3.04,0,-9756,9046,8782,8486,8222,7926,8915,8355,132,2550,500,5110,10,1,26314876,2263,-8.30,2.76,12,0.77,-1036.00,3118.00,11990,20230721,-28.27,4715,20230103,82.40,11990,-28.27,20230721,4715,82.40,20230103,11990,-28.27,20230721,4715,82.40,20230103,2.15,N,045970,500,131 억,,798797,N,N,0,N,00,N
|
|
20230818,120457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8610,90,2,1.06,1637075710,192776,75.79,8440,8680,8210,11070,5970,8520,8492.11,3.04,0,-7526,9046,8782,8486,8222,7926,8915,8355,132,2550,500,5110,10,1,26314876,2266,-8.31,2.76,12,0.73,-1036.00,3118.00,11990,20230721,-28.19,4715,20230103,82.61,11990,-28.19,20230721,4715,82.61,20230103,11990,-28.19,20230721,4715,82.61,20230103,2.15,N,045970,500,131 억,,798797,N,N,0,N,00,N
|
|
20230818,110449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8610,90,2,1.06,1352813360,159779,62.82,8440,8680,8210,11070,5970,8520,8466.78,3.04,0,4364,9046,8782,8486,8222,7926,8915,8355,132,2550,500,5110,10,1,26314876,2266,-8.31,2.76,12,0.61,-1036.00,3118.00,11990,20230721,-28.19,4715,20230103,82.61,11990,-28.19,20230721,4715,82.61,20230103,11990,-28.19,20230721,4715,82.61,20230103,2.15,N,045970,500,131 억,,798797,N,N,0,N,00,N
|
|
20230818,100451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8530,10,2,0.12,647167700,77460,30.45,8440,8560,8210,11070,5970,8520,8354.86,3.04,0,3023,9046,8782,8486,8222,7926,8915,8355,132,2550,500,5110,10,1,26314876,2245,-8.23,2.74,12,0.29,-1036.00,3118.00,11990,20230721,-28.86,4715,20230103,80.91,11990,-28.86,20230721,4715,80.91,20230103,11990,-28.86,20230721,4715,80.91,20230103,2.15,N,045970,500,131 억,,798797,N,N,0,N,00,N
|
|
20230818,090451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8340,-180,5,-2.11,29099560,3477,1.37,8440,8440,8280,11070,5970,8520,8369.16,3.04,0,87,9046,8782,8486,8222,7926,8915,8355,132,2550,500,5110,10,1,26314876,2195,-8.05,2.67,12,0.01,-1036.00,3118.00,11990,20230721,-30.44,4715,20230103,76.88,11990,-30.44,20230721,4715,76.88,20230103,11990,-30.44,20230721,4715,76.88,20230103,2.15,N,045970,500,131 억,,798797,N,N,0,N,00,N
|
|
20230817,160451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8520,20,2,0.24,2126291480,253404,75.77,8190,8750,8190,11050,5950,8500,8390.65,2.98,0,15124,9260,8880,8690,8310,8120,8785,8215,132,2550,500,5100,10,1,26314876,2242,-8.22,2.73,12,0.96,-1036.00,3118.00,11990,20230721,-28.94,4715,20230103,80.70,11990,-28.94,20230721,4715,80.70,20230103,11990,-28.94,20230721,4715,80.70,20230103,2.17,N,045970,500,131 억,,783663,N,N,0,N,00,N
|
|
20230817,150455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8550,50,2,0.59,2048069480,244240,73.03,8190,8750,8190,11050,5950,8500,8385.48,2.98,0,15659,9260,8880,8690,8310,8120,8785,8215,132,2550,500,5100,10,1,26314876,2250,-8.25,2.74,12,0.93,-1036.00,3118.00,11990,20230721,-28.69,4715,20230103,81.34,11990,-28.69,20230721,4715,81.34,20230103,11990,-28.69,20230721,4715,81.34,20230103,2.17,N,045970,500,131 억,,783663,N,N,0,N,00,N
|
|
20230817,140450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8490,-10,5,-0.12,1683879900,201533,60.26,8190,8570,8190,11050,5950,8500,8355.35,2.98,0,13418,9260,8880,8690,8310,8120,8785,8215,132,2550,500,5100,10,1,26314876,2234,-8.19,2.72,12,0.77,-1036.00,3118.00,11990,20230721,-29.19,4715,20230103,80.06,11990,-29.19,20230721,4715,80.06,20230103,11990,-29.19,20230721,4715,80.06,20230103,2.17,N,045970,500,131 억,,783663,N,N,0,N,00,N
|
|
20230817,130448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8500,0,3,0.00,1547229250,185460,55.45,8190,8570,8190,11050,5950,8500,8342.65,2.98,0,16921,9260,8880,8690,8310,8120,8785,8215,132,2550,500,5100,10,1,26314876,2237,-8.20,2.73,12,0.70,-1036.00,3118.00,11990,20230721,-29.11,4715,20230103,80.28,11990,-29.11,20230721,4715,80.28,20230103,11990,-29.11,20230721,4715,80.28,20230103,2.17,N,045970,500,131 억,,783663,N,N,0,N,00,N
|
|
20230817,120450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8520,20,2,0.24,1407446450,168987,50.53,8190,8570,8190,11050,5950,8500,8328.72,2.98,0,20276,9260,8880,8690,8310,8120,8785,8215,132,2550,500,5100,10,1,26314876,2242,-8.22,2.73,12,0.64,-1036.00,3118.00,11990,20230721,-28.94,4715,20230103,80.70,11990,-28.94,20230721,4715,80.70,20230103,11990,-28.94,20230721,4715,80.70,20230103,2.17,N,045970,500,131 억,,783663,N,N,0,N,00,N
|
|
20230817,110450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8420,-80,5,-0.94,1234859660,148692,44.46,8190,8440,8190,11050,5950,8500,8304.81,2.98,0,25439,9260,8880,8690,8310,8120,8785,8215,132,2550,500,5100,10,1,26314876,2216,-8.13,2.70,12,0.57,-1036.00,3118.00,11990,20230721,-29.77,4715,20230103,78.58,11990,-29.77,20230721,4715,78.58,20230103,11990,-29.77,20230721,4715,78.58,20230103,2.17,N,045970,500,131 억,,783663,N,N,0,N,00,N
|
|
20230817,100449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8400,-100,5,-1.18,1043350450,125822,37.62,8190,8440,8190,11050,5950,8500,8292.26,2.98,0,30582,9260,8880,8690,8310,8120,8785,8215,132,2550,500,5100,10,1,26314876,2210,-8.11,2.69,12,0.48,-1036.00,3118.00,11990,20230721,-29.94,4715,20230103,78.15,11990,-29.94,20230721,4715,78.15,20230103,11990,-29.94,20230721,4715,78.15,20230103,2.17,N,045970,500,131 억,,783663,N,N,0,N,00,N
|
|
20230817,090448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8420,-80,5,-0.94,221929950,26821,8.02,8190,8440,8190,11050,5950,8500,8274.43,2.98,0,9129,9260,8880,8690,8310,8120,8785,8215,132,2550,500,5100,10,1,26314876,2216,-8.13,2.70,12,0.10,-1036.00,3118.00,11990,20230721,-29.77,4715,20230103,78.58,11990,-29.77,20230721,4715,78.58,20230103,11990,-29.77,20230721,4715,78.58,20230103,2.17,N,045970,500,131 억,,783663,N,N,0,N,00,N
|
|
20230816,160449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8500,-450,5,-5.03,2864617800,328489,173.01,8910,9070,8500,11630,6270,8950,8721.16,3.02,0,-10747,9156,9052,8886,8782,8616,9105,8835,132,2680,500,5370,10,1,26314876,2237,-8.20,2.73,12,1.25,-1036.00,3118.00,11990,20230721,-29.11,4715,20230103,80.28,11990,-29.11,20230721,4715,80.28,20230103,11990,-29.11,20230721,4715,80.28,20230103,2.19,N,045970,500,131 억,,794411,N,N,0,N,00,N
|
|
20230816,150450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8560,-390,5,-4.36,2676159780,306373,161.36,8910,9070,8540,11630,6270,8950,8734.82,3.02,0,-12031,9156,9052,8886,8782,8616,9105,8835,132,2680,500,5370,10,1,26314876,2253,-8.26,2.75,12,1.16,-1036.00,3118.00,11990,20230721,-28.61,4715,20230103,81.55,11990,-28.61,20230721,4715,81.55,20230103,11990,-28.61,20230721,4715,81.55,20230103,2.19,N,045970,500,131 억,,794411,N,N,0,N,00,N
|
|
20230816,140448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8670,-280,5,-3.13,2152461150,245482,129.29,8910,9070,8640,11630,6270,8950,8768.14,3.02,0,-27537,9156,9052,8886,8782,8616,9105,8835,132,2680,500,5370,10,1,26314876,2281,-8.37,2.78,12,0.93,-1036.00,3118.00,11990,20230721,-27.69,4715,20230103,83.88,11990,-27.69,20230721,4715,83.88,20230103,11990,-27.69,20230721,4715,83.88,20230103,2.19,N,045970,500,131 억,,794411,N,N,0,N,00,N
|
|
20230816,130449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8710,-240,5,-2.68,1735103530,197436,103.98,8910,9070,8680,11630,6270,8950,8788.00,3.02,0,-13251,9156,9052,8886,8782,8616,9105,8835,132,2680,500,5370,10,1,26314876,2292,-8.41,2.79,12,0.75,-1036.00,3118.00,11990,20230721,-27.36,4715,20230103,84.73,11990,-27.36,20230721,4715,84.73,20230103,11990,-27.36,20230721,4715,84.73,20230103,2.19,N,045970,500,131 억,,794411,N,N,0,N,00,N
|
|
20230816,120454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8690,-260,5,-2.91,1585020960,180212,94.91,8910,9070,8680,11630,6270,8950,8795.12,3.02,0,-12311,9156,9052,8886,8782,8616,9105,8835,132,2680,500,5370,10,1,26314876,2287,-8.39,2.79,12,0.68,-1036.00,3118.00,11990,20230721,-27.52,4715,20230103,84.31,11990,-27.52,20230721,4715,84.31,20230103,11990,-27.52,20230721,4715,84.31,20230103,2.19,N,045970,500,131 억,,794411,N,N,0,N,00,N
|
|
20230816,110452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8760,-190,5,-2.12,1315130700,149249,78.61,8910,9070,8680,11630,6270,8950,8811.45,3.02,0,-10588,9156,9052,8886,8782,8616,9105,8835,132,2680,500,5370,10,1,26314876,2305,-8.46,2.81,12,0.57,-1036.00,3118.00,11990,20230721,-26.94,4715,20230103,85.79,11990,-26.94,20230721,4715,85.79,20230103,11990,-26.94,20230721,4715,85.79,20230103,2.19,N,045970,500,131 억,,794411,N,N,0,N,00,N
|
|
20230816,100449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8800,-150,5,-1.68,950633810,107801,56.78,8910,9070,8680,11630,6270,8950,8818.14,3.02,0,-19638,9156,9052,8886,8782,8616,9105,8835,132,2680,500,5370,10,1,26314876,2316,-8.49,2.82,12,0.41,-1036.00,3118.00,11990,20230721,-26.61,4715,20230103,86.64,11990,-26.61,20230721,4715,86.64,20230103,11990,-26.61,20230721,4715,86.64,20230103,2.19,N,045970,500,131 억,,794411,N,N,0,N,00,N
|
|
20230816,090447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9000,50,2,0.56,158783770,17811,9.38,8910,9000,8810,11630,6270,8950,8914.48,3.02,0,-4155,9156,9052,8886,8782,8616,9105,8835,132,2680,500,5370,10,1,26314876,2368,-8.69,2.89,12,0.07,-1036.00,3118.00,11990,20230721,-24.94,4715,20230103,90.88,11990,-24.94,20230721,4715,90.88,20230103,11990,-24.94,20230721,4715,90.88,20230103,2.19,N,045970,500,131 억,,794411,N,N,0,N,00,N
|
|
20230814,160445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8950,-80,5,-0.89,1672885520,188909,87.67,8840,8990,8720,11730,6330,9030,8855.24,2.90,0,32063,9303,9166,9063,8926,8823,9150,8910,132,2700,500,5410,10,1,26314876,2355,-8.64,2.87,12,0.72,-1036.00,3118.00,11990,20230721,-25.35,4715,20230103,89.82,11990,-25.35,20230721,4715,89.82,20230103,11990,-25.35,20230721,4715,89.82,20230103,2.16,N,045970,500,131 억,,762423,N,N,0,N,00,N
|
|
20230814,150443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8900,-130,5,-1.44,1559101970,176166,81.76,8840,8990,8720,11730,6330,9030,8850.13,2.90,0,31979,9303,9166,9063,8926,8823,9150,8910,132,2700,500,5410,10,1,26314876,2342,-8.59,2.85,12,0.67,-1036.00,3118.00,11990,20230721,-25.77,4715,20230103,88.76,11990,-25.77,20230721,4715,88.76,20230103,11990,-25.77,20230721,4715,88.76,20230103,2.16,N,045970,500,131 억,,762423,N,N,0,N,00,N
|
|
20230814,140443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8850,-180,5,-1.99,1361190530,153931,71.44,8840,8990,8720,11730,6330,9030,8842.79,2.90,0,25065,9303,9166,9063,8926,8823,9150,8910,132,2700,500,5410,10,1,26314876,2329,-8.54,2.84,12,0.58,-1036.00,3118.00,11990,20230721,-26.19,4715,20230103,87.70,11990,-26.19,20230721,4715,87.70,20230103,11990,-26.19,20230721,4715,87.70,20230103,2.16,N,045970,500,131 억,,762423,N,N,0,N,00,N
|
|
20230814,130441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8910,-120,5,-1.33,1244222880,140741,65.32,8840,8990,8720,11730,6330,9030,8840.44,2.90,0,22586,9303,9166,9063,8926,8823,9150,8910,132,2700,500,5410,10,1,26314876,2345,-8.60,2.86,12,0.53,-1036.00,3118.00,11990,20230721,-25.69,4715,20230103,88.97,11990,-25.69,20230721,4715,88.97,20230103,11990,-25.69,20230721,4715,88.97,20230103,2.16,N,045970,500,131 억,,762423,N,N,0,N,00,N
|
|
20230814,120441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8840,-190,5,-2.10,1205248670,136350,63.28,8840,8990,8720,11730,6330,9030,8839.29,2.90,0,22828,9303,9166,9063,8926,8823,9150,8910,132,2700,500,5410,10,1,26314876,2326,-8.53,2.84,12,0.52,-1036.00,3118.00,11990,20230721,-26.27,4715,20230103,87.49,11990,-26.27,20230721,4715,87.49,20230103,11990,-26.27,20230721,4715,87.49,20230103,2.16,N,045970,500,131 억,,762423,N,N,0,N,00,N
|
|
20230814,110441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8860,-170,5,-1.88,1056952820,119551,55.48,8840,8990,8720,11730,6330,9030,8840.93,2.90,0,22152,9303,9166,9063,8926,8823,9150,8910,132,2700,500,5410,10,1,26314876,2331,-8.55,2.84,12,0.45,-1036.00,3118.00,11990,20230721,-26.11,4715,20230103,87.91,11990,-26.11,20230721,4715,87.91,20230103,11990,-26.11,20230721,4715,87.91,20230103,2.16,N,045970,500,131 억,,762423,N,N,0,N,00,N
|
|
20230814,100441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8880,-150,5,-1.66,816254440,92420,42.89,8840,8990,8720,11730,6330,9030,8831.89,2.90,0,16804,9303,9166,9063,8926,8823,9150,8910,132,2700,500,5410,10,1,26314876,2337,-8.57,2.85,12,0.35,-1036.00,3118.00,11990,20230721,-25.94,4715,20230103,88.34,11990,-25.94,20230721,4715,88.34,20230103,11990,-25.94,20230721,4715,88.34,20230103,2.16,N,045970,500,131 억,,762423,N,N,0,N,00,N
|
|
20230814,090440,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8820,-210,5,-2.33,98561110,11179,5.19,8840,8900,8730,11730,6330,9030,8815.54,2.90,0,-2843,9303,9166,9063,8926,8823,9150,8910,132,2700,500,5410,10,1,26314876,2321,-8.51,2.83,12,0.04,-1036.00,3118.00,11990,20230721,-26.44,4715,20230103,87.06,11990,-26.44,20230721,4715,87.06,20230103,11990,-26.44,20230721,4715,87.06,20230103,2.16,N,045970,500,131 억,,762423,N,N,0,N,00,N
|
|
20230811,160440,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9030,0,3,0.00,1945842670,213576,85.20,9030,9200,8960,11730,6330,9030,9110.86,2.91,0,-3080,9336,9182,9046,8892,8756,9115,8825,132,2700,500,5410,10,1,26314876,2376,-8.72,2.90,12,0.81,-1036.00,3118.00,11990,20230721,-24.69,4715,20230103,91.52,11990,-24.69,20230721,4715,91.52,20230103,11990,-24.69,20230721,4715,91.52,20230103,2.19,N,045970,500,131 억,,765339,N,N,0,N,00,N
|
|
20230811,150437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9080,50,2,0.55,1778809070,195100,77.83,9030,9200,8960,11730,6330,9030,9117.42,2.91,0,-2755,9336,9182,9046,8892,8756,9115,8825,132,2700,500,5410,10,1,26314876,2389,-8.76,2.91,12,0.74,-1036.00,3118.00,11990,20230721,-24.27,4715,20230103,92.58,11990,-24.27,20230721,4715,92.58,20230103,11990,-24.27,20230721,4715,92.58,20230103,2.19,N,045970,500,131 억,,765339,N,N,0,N,00,N
|
|
20230811,140439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9080,50,2,0.55,1623770010,178003,71.01,9030,9200,8960,11730,6330,9030,9122.15,2.91,0,-1842,9336,9182,9046,8892,8756,9115,8825,132,2700,500,5410,10,1,26314876,2389,-8.76,2.91,12,0.68,-1036.00,3118.00,11990,20230721,-24.27,4715,20230103,92.58,11990,-24.27,20230721,4715,92.58,20230103,11990,-24.27,20230721,4715,92.58,20230103,2.19,N,045970,500,131 억,,765339,N,N,0,N,00,N
|
|
20230811,130436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9150,120,2,1.33,1441259610,157920,63.00,9030,9200,8960,11730,6330,9030,9126.52,2.91,0,-1267,9336,9182,9046,8892,8756,9115,8825,132,2700,500,5410,10,1,26314876,2408,-8.83,2.93,12,0.60,-1036.00,3118.00,11990,20230721,-23.69,4715,20230103,94.06,11990,-23.69,20230721,4715,94.06,20230103,11990,-23.69,20230721,4715,94.06,20230103,2.19,N,045970,500,131 억,,765339,N,N,0,N,00,N
|
|
20230811,120435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9160,130,2,1.44,1304262790,142966,57.03,9030,9200,8960,11730,6330,9030,9122.89,2.91,0,398,9336,9182,9046,8892,8756,9115,8825,132,2700,500,5410,10,1,26314876,2410,-8.84,2.94,12,0.54,-1036.00,3118.00,11990,20230721,-23.60,4715,20230103,94.27,11990,-23.60,20230721,4715,94.27,20230103,11990,-23.60,20230721,4715,94.27,20230103,2.19,N,045970,500,131 억,,765339,N,N,0,N,00,N
|
|
20230811,110433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9200,170,2,1.88,1080794620,118569,47.30,9030,9200,8960,11730,6330,9030,9115.32,2.91,0,5809,9336,9182,9046,8892,8756,9115,8825,132,2700,500,5410,10,1,26314876,2421,-8.88,2.95,12,0.45,-1036.00,3118.00,11990,20230721,-23.27,4715,20230103,95.12,11990,-23.27,20230721,4715,95.12,20230103,11990,-23.27,20230721,4715,95.12,20230103,2.19,N,045970,500,131 억,,765339,N,N,0,N,00,N
|
|
20230811,100432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9140,110,2,1.22,504885440,55698,22.22,9030,9140,8960,11730,6330,9030,9064.70,2.91,0,4640,9336,9182,9046,8892,8756,9115,8825,132,2700,500,5410,10,1,26314876,2405,-8.82,2.93,12,0.21,-1036.00,3118.00,11990,20230721,-23.77,4715,20230103,93.85,11990,-23.77,20230721,4715,93.85,20230103,11990,-23.77,20230721,4715,93.85,20230103,2.19,N,045970,500,131 억,,765339,N,N,0,N,00,N
|
|
20230811,090437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9030,0,3,0.00,24794600,2740,1.09,9030,9080,9020,11730,6330,9030,9049.12,2.91,0,-718,9336,9182,9046,8892,8756,9115,8825,132,2700,500,5410,10,1,26314876,2376,-8.72,2.90,12,0.01,-1036.00,3118.00,11990,20230721,-24.69,4715,20230103,91.52,11990,-24.69,20230721,4715,91.52,20230103,11990,-24.69,20230721,4715,91.52,20230103,2.19,N,045970,500,131 억,,765339,N,N,0,N,00,N
|
|
20230810,160435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9030,-180,5,-1.95,2240773100,249234,44.09,9170,9200,8910,11970,6450,9210,8989.85,2.98,0,-21466,9536,9372,9136,8972,8736,9455,9055,132,2760,500,5520,10,1,26314876,2376,-8.72,2.90,12,0.95,-1036.00,3118.00,11990,20230721,-24.69,4715,20230103,91.52,11990,-24.69,20230721,4715,91.52,20230103,11990,-24.69,20230721,4715,91.52,20230103,2.19,N,045970,500,131 억,,784456,N,N,0,N,00,N
|
|
20230810,150432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9010,-200,5,-2.17,2105846380,234234,41.44,9170,9200,8910,11970,6450,9210,8989.55,2.98,0,-21546,9536,9372,9136,8972,8736,9455,9055,132,2760,500,5520,10,1,26314876,2371,-8.70,2.89,12,0.89,-1036.00,3118.00,11990,20230721,-24.85,4715,20230103,91.09,11990,-24.85,20230721,4715,91.09,20230103,11990,-24.85,20230721,4715,91.09,20230103,2.19,N,045970,500,131 억,,784456,N,N,0,N,00,N
|
|
20230810,140432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9020,-190,5,-2.06,1940223680,215842,38.18,9170,9200,8910,11970,6450,9210,8988.21,2.98,0,-21542,9536,9372,9136,8972,8736,9455,9055,132,2760,500,5520,10,1,26314876,2374,-8.71,2.89,12,0.82,-1036.00,3118.00,11990,20230721,-24.77,4715,20230103,91.30,11990,-24.77,20230721,4715,91.30,20230103,11990,-24.77,20230721,4715,91.30,20230103,2.19,N,045970,500,131 억,,784456,N,N,0,N,00,N
|
|
20230810,130428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8950,-260,5,-2.82,1771636470,197085,34.86,9170,9200,8910,11970,6450,9210,8988.24,2.98,0,-24924,9536,9372,9136,8972,8736,9455,9055,132,2760,500,5520,10,1,26314876,2355,-8.64,2.87,12,0.75,-1036.00,3118.00,11990,20230721,-25.35,4715,20230103,89.82,11990,-25.35,20230721,4715,89.82,20230103,11990,-25.35,20230721,4715,89.82,20230103,2.19,N,045970,500,131 억,,784456,N,N,0,N,00,N
|
|
20230810,120434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9000,-210,5,-2.28,1576578380,175362,31.02,9170,9200,8910,11970,6450,9210,8989.34,2.98,0,-24838,9536,9372,9136,8972,8736,9455,9055,132,2760,500,5520,10,1,26314876,2368,-8.69,2.89,12,0.67,-1036.00,3118.00,11990,20230721,-24.94,4715,20230103,90.88,11990,-24.94,20230721,4715,90.88,20230103,11990,-24.94,20230721,4715,90.88,20230103,2.19,N,045970,500,131 억,,784456,N,N,0,N,00,N
|
|
20230810,110436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8990,-220,5,-2.39,1251611310,139515,24.68,9170,9170,8910,11970,6450,9210,8969.68,2.98,0,-22841,9536,9372,9136,8972,8736,9455,9055,132,2760,500,5520,10,1,26314876,2366,-8.68,2.88,12,0.53,-1036.00,3118.00,11990,20230721,-25.02,4715,20230103,90.67,11990,-25.02,20230721,4715,90.67,20230103,11990,-25.02,20230721,4715,90.67,20230103,2.19,N,045970,500,131 억,,784456,N,N,0,N,00,N
|
|
20230810,100434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8930,-280,5,-3.04,982156950,109350,19.34,9170,9170,8910,11970,6450,9210,8979.97,2.98,0,-22791,9536,9372,9136,8972,8736,9455,9055,132,2760,500,5520,10,1,26314876,2350,-8.62,2.86,12,0.42,-1036.00,3118.00,11990,20230721,-25.52,4715,20230103,89.40,11990,-25.52,20230721,4715,89.40,20230103,11990,-25.52,20230721,4715,89.40,20230103,2.19,N,045970,500,131 억,,784456,N,N,0,N,00,N
|
|
20230810,090437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8930,-280,5,-3.04,180394250,19942,3.53,9170,9170,8910,11970,6450,9210,9038.58,2.98,0,-2369,9536,9372,9136,8972,8736,9455,9055,132,2760,500,5520,10,1,26314876,2350,-8.62,2.86,12,0.08,-1036.00,3118.00,11990,20230721,-25.52,4715,20230103,89.40,11990,-25.52,20230721,4715,89.40,20230103,11990,-25.52,20230721,4715,89.40,20230103,2.19,N,045970,500,131 억,,784456,N,N,0,N,00,N
|
|
20230809,160433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9210,320,2,3.60,5111050920,559669,48.47,9100,9300,8900,11550,6230,8890,9132.32,2.81,0,44361,9930,9410,8960,8440,7990,9670,8700,132,2660,500,5330,10,1,26314876,2424,-8.89,2.95,12,2.13,-1036.00,3118.00,11990,20230721,-23.19,4715,20230103,95.33,11990,-23.19,20230721,4715,95.33,20230103,11990,-23.19,20230721,4715,95.33,20230103,2.20,N,045970,500,131 억,,739749,N,N,17,N,00,N
|
|
20230809,150428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9140,250,2,2.81,4844855210,530685,45.96,9100,9300,8900,11550,6230,8890,9129.58,2.81,0,43470,9930,9410,8960,8440,7990,9670,8700,132,2660,500,5330,10,1,26314876,2405,-8.82,2.93,12,2.02,-1036.00,3118.00,11990,20230721,-23.77,4715,20230103,93.85,11990,-23.77,20230721,4715,93.85,20230103,11990,-23.77,20230721,4715,93.85,20230103,2.20,N,045970,500,131 억,,739749,N,N,17,N,00,N
|
|
20230809,140427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9260,370,2,4.16,3950746540,433680,37.56,9100,9300,8900,11550,6230,8890,9109.98,2.81,0,34932,9930,9410,8960,8440,7990,9670,8700,132,2660,500,5330,10,1,26314876,2437,-8.94,2.97,12,1.65,-1036.00,3118.00,11990,20230721,-22.77,4715,20230103,96.39,11990,-22.77,20230721,4715,96.39,20230103,11990,-22.77,20230721,4715,96.39,20230103,2.20,N,045970,500,131 억,,739749,N,N,17,N,00,N
|
|
20230809,130437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9060,170,2,1.91,2135953070,236483,20.48,9100,9180,8900,11550,6230,8890,9032.35,2.81,0,5058,9930,9410,8960,8440,7990,9670,8700,132,2660,500,5330,10,1,26314876,2384,-8.75,2.91,12,0.90,-1036.00,3118.00,11990,20230721,-24.44,4715,20230103,92.15,11990,-24.44,20230721,4715,92.15,20230103,11990,-24.44,20230721,4715,92.15,20230103,2.20,N,045970,500,131 억,,739749,N,N,17,N,00,N
|
|
20230809,120434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9000,110,2,1.24,1986521620,219877,19.04,9100,9180,8900,11550,6230,8890,9034.90,2.81,0,4882,9930,9410,8960,8440,7990,9670,8700,132,2660,500,5330,10,1,26314876,2368,-8.69,2.89,12,0.84,-1036.00,3118.00,11990,20230721,-24.94,4715,20230103,90.88,11990,-24.94,20230721,4715,90.88,20230103,11990,-24.94,20230721,4715,90.88,20230103,2.20,N,045970,500,131 억,,739749,N,N,17,N,00,N
|
|
20230809,110433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9000,110,2,1.24,1667339560,184252,15.96,9100,9180,8900,11550,6230,8890,9049.51,2.81,0,-58,9930,9410,8960,8440,7990,9670,8700,132,2660,500,5330,10,1,26314876,2368,-8.69,2.89,12,0.70,-1036.00,3118.00,11990,20230721,-24.94,4715,20230103,90.88,11990,-24.94,20230721,4715,90.88,20230103,11990,-24.94,20230721,4715,90.88,20230103,2.20,N,045970,500,131 억,,739749,N,N,17,N,00,N
|
|
20230809,100427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9000,110,2,1.24,1438170680,158854,13.76,9100,9180,8900,11550,6230,8890,9053.74,2.81,0,1336,9930,9410,8960,8440,7990,9670,8700,132,2660,500,5330,10,1,26314876,2368,-8.69,2.89,12,0.60,-1036.00,3118.00,11990,20230721,-24.94,4715,20230103,90.88,11990,-24.94,20230721,4715,90.88,20230103,11990,-24.94,20230721,4715,90.88,20230103,2.20,N,045970,500,131 억,,739749,N,N,17,N,00,N
|
|
20230809,090427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9070,180,2,2.02,326179010,35969,3.11,9100,9110,9010,11550,6230,8890,9069.91,2.81,0,-343,9930,9410,8960,8440,7990,9670,8700,132,2660,500,5330,10,1,26314876,2387,-8.75,2.91,12,0.14,-1036.00,3118.00,11990,20230721,-24.35,4715,20230103,92.36,11990,-24.35,20230721,4715,92.36,20230103,11990,-24.35,20230721,4715,92.36,20230103,2.20,N,045970,500,131 억,,739749,N,N,17,N,00,N
|
|
20230808,160435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8890,420,2,4.96,10381079890,1148789,315.66,8510,9480,8510,11010,5930,8470,9036.60,3.00,0,-50129,8996,8732,8536,8272,8076,8635,8175,132,2540,500,5080,10,1,26314876,2339,-8.58,2.85,12,4.37,-1036.00,3118.00,11990,20230721,-25.85,4715,20230103,88.55,11990,-25.85,20230721,4715,88.55,20230103,11990,-25.85,20230721,4715,88.55,20230103,2.19,N,045970,500,131 억,,788433,N,N,17,N,00,N
|
|
20230808,150431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8850,380,2,4.49,10203401720,1128753,310.16,8510,9480,8510,11010,5930,8470,9039.53,3.00,0,-51406,8996,8732,8536,8272,8076,8635,8175,132,2540,500,5080,10,1,26314876,2329,-8.54,2.84,12,4.29,-1036.00,3118.00,11990,20230721,-26.19,4715,20230103,87.70,11990,-26.19,20230721,4715,87.70,20230103,11990,-26.19,20230721,4715,87.70,20230103,2.19,N,045970,500,131 억,,788433,N,N,0,N,00,N
|
|
20230808,140428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8930,460,2,5.43,9901523470,1094629,300.78,8510,9480,8510,11010,5930,8470,9045.55,3.00,0,-52549,8996,8732,8536,8272,8076,8635,8175,132,2540,500,5080,10,1,26314876,2350,-8.62,2.86,12,4.16,-1036.00,3118.00,11990,20230721,-25.52,4715,20230103,89.40,11990,-25.52,20230721,4715,89.40,20230103,11990,-25.52,20230721,4715,89.40,20230103,2.19,N,045970,500,131 억,,788433,N,N,0,N,00,N
|
|
20230808,130423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9020,550,2,6.49,9461865140,1045229,287.21,8510,9480,8510,11010,5930,8470,9052.43,3.00,0,-56039,8996,8732,8536,8272,8076,8635,8175,132,2540,500,5080,10,1,26314876,2374,-8.71,2.89,12,3.97,-1036.00,3118.00,11990,20230721,-24.77,4715,20230103,91.30,11990,-24.77,20230721,4715,91.30,20230103,11990,-24.77,20230721,4715,91.30,20230103,2.19,N,045970,500,131 억,,788433,N,N,0,N,00,N
|
|
20230808,120428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8860,390,2,4.60,8488540280,937240,257.53,8510,9480,8510,11010,5930,8470,9056.95,3.00,0,-37901,8996,8732,8536,8272,8076,8635,8175,132,2540,500,5080,10,1,26314876,2331,-8.55,2.84,12,3.56,-1036.00,3118.00,11990,20230721,-26.11,4715,20230103,87.91,11990,-26.11,20230721,4715,87.91,20230103,11990,-26.11,20230721,4715,87.91,20230103,2.19,N,045970,500,131 억,,788433,N,N,0,N,00,N
|
|
20230808,110424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8850,380,2,4.49,8149215340,898783,246.97,8510,9480,8510,11010,5930,8470,9066.94,3.00,0,-34886,8996,8732,8536,8272,8076,8635,8175,132,2540,500,5080,10,1,26314876,2329,-8.54,2.84,12,3.42,-1036.00,3118.00,11990,20230721,-26.19,4715,20230103,87.70,11990,-26.19,20230721,4715,87.70,20230103,11990,-26.19,20230721,4715,87.70,20230103,2.19,N,045970,500,131 억,,788433,N,N,0,N,00,N
|
|
20230808,100429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9120,650,2,7.67,6473020350,710889,195.34,8510,9480,8510,11010,5930,8470,9105.53,3.00,0,-38742,8996,8732,8536,8272,8076,8635,8175,132,2540,500,5080,10,1,26314876,2400,-8.80,2.92,12,2.70,-1036.00,3118.00,11990,20230721,-23.94,4715,20230103,93.43,11990,-23.94,20230721,4715,93.43,20230103,11990,-23.94,20230721,4715,93.43,20230103,2.19,N,045970,500,131 억,,788433,N,N,0,N,00,N
|
|
20230808,090429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8610,140,2,1.65,104830130,12227,3.36,8510,8620,8510,11010,5930,8470,8573.66,3.00,0,-4380,8996,8732,8536,8272,8076,8635,8175,132,2540,500,5080,10,1,26314876,2266,-8.31,2.76,12,0.05,-1036.00,3118.00,11990,20230721,-28.19,4715,20230103,82.61,11990,-28.19,20230721,4715,82.61,20230103,11990,-28.19,20230721,4715,82.61,20230103,2.19,N,045970,500,131 억,,788433,N,N,0,N,00,N
|
|
20230807,160428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8470,-410,5,-4.62,3073986650,360646,163.44,8800,8800,8340,11540,6220,8880,8523.61,2.88,0,30967,9260,9070,8910,8720,8560,8990,8640,132,2660,500,5320,10,1,26314876,2229,-8.18,2.72,12,1.37,-1036.00,3118.00,11990,20230721,-29.36,4715,20230103,79.64,11990,-29.36,20230721,4715,79.64,20230103,11990,-29.36,20230721,4715,79.64,20230103,2.23,N,045970,500,131 억,,758121,N,N,0,N,00,N
|
|
20230807,150426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8400,-480,5,-5.41,2811295550,329382,149.27,8800,8800,8340,11540,6220,8880,8535.04,2.88,0,27156,9260,9070,8910,8720,8560,8990,8640,132,2660,500,5320,10,1,26314876,2210,-8.11,2.69,12,1.25,-1036.00,3118.00,11990,20230721,-29.94,4715,20230103,78.15,11990,-29.94,20230721,4715,78.15,20230103,11990,-29.94,20230721,4715,78.15,20230103,2.23,N,045970,500,131 억,,758121,N,N,0,N,00,N
|
|
20230807,140429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8410,-470,5,-5.29,2667134040,312264,141.51,8800,8800,8340,11540,6220,8880,8541.25,2.88,0,25061,9260,9070,8910,8720,8560,8990,8640,132,2660,500,5320,10,1,26314876,2213,-8.12,2.70,12,1.19,-1036.00,3118.00,11990,20230721,-29.86,4715,20230103,78.37,11990,-29.86,20230721,4715,78.37,20230103,11990,-29.86,20230721,4715,78.37,20230103,2.23,N,045970,500,131 억,,758121,N,N,0,N,00,N
|
|
20230807,130426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8420,-460,5,-5.18,2292132740,267531,121.24,8800,8800,8410,11540,6220,8880,8567.70,2.88,0,18084,9260,9070,8910,8720,8560,8990,8640,132,2660,500,5320,10,1,26314876,2216,-8.13,2.70,12,1.02,-1036.00,3118.00,11990,20230721,-29.77,4715,20230103,78.58,11990,-29.77,20230721,4715,78.58,20230103,11990,-29.77,20230721,4715,78.58,20230103,2.23,N,045970,500,131 억,,758121,N,N,0,N,00,N
|
|
20230807,120424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8610,-270,5,-3.04,1671993270,194555,88.17,8800,8800,8510,11540,6220,8880,8593.90,2.88,0,16076,9260,9070,8910,8720,8560,8990,8640,132,2660,500,5320,10,1,26314876,2266,-8.31,2.76,12,0.74,-1036.00,3118.00,11990,20230721,-28.19,4715,20230103,82.61,11990,-28.19,20230721,4715,82.61,20230103,11990,-28.19,20230721,4715,82.61,20230103,2.23,N,045970,500,131 억,,758121,N,N,0,N,00,N
|
|
20230807,110421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8560,-320,5,-3.60,1482776490,172507,78.18,8800,8800,8510,11540,6220,8880,8595.42,2.88,0,9141,9260,9070,8910,8720,8560,8990,8640,132,2660,500,5320,10,1,26314876,2253,-8.26,2.75,12,0.66,-1036.00,3118.00,11990,20230721,-28.61,4715,20230103,81.55,11990,-28.61,20230721,4715,81.55,20230103,11990,-28.61,20230721,4715,81.55,20230103,2.23,N,045970,500,131 억,,758121,N,N,0,N,00,N
|
|
20230807,100425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8550,-330,5,-3.72,999157330,115854,52.50,8800,8800,8530,11540,6220,8880,8624.23,2.88,0,-2312,9260,9070,8910,8720,8560,8990,8640,132,2660,500,5320,10,1,26314876,2250,-8.25,2.74,12,0.44,-1036.00,3118.00,11990,20230721,-28.69,4715,20230103,81.34,11990,-28.69,20230721,4715,81.34,20230103,11990,-28.69,20230721,4715,81.34,20230103,2.23,N,045970,500,131 억,,758121,N,N,0,N,00,N
|
|
20230807,090425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8720,-160,5,-1.80,49015010,5590,2.53,8800,8800,8710,11540,6220,8880,8767.88,2.88,0,-1906,9260,9070,8910,8720,8560,8990,8640,132,2660,500,5320,10,1,26314876,2295,-8.42,2.80,12,0.02,-1036.00,3118.00,11990,20230721,-27.27,4715,20230103,84.94,11990,-27.27,20230721,4715,84.94,20230103,11990,-27.27,20230721,4715,84.94,20230103,2.23,N,045970,500,131 억,,758121,N,N,0,N,00,N
|
|
20230804,160421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8880,-100,5,-1.11,1933378810,217967,56.74,8970,9100,8750,11670,6290,8980,8869.93,2.90,0,-6086,9413,9196,8943,8726,8473,9305,8835,132,2690,500,5380,10,1,26314876,2337,-8.57,2.85,12,0.83,-1036.00,3118.00,11990,20230721,-25.94,4715,20230103,88.34,11990,-25.94,20230721,4715,88.34,20230103,11990,-25.94,20230721,4715,88.34,20230103,2.20,N,045970,500,131 억,,764207,N,N,0,N,00,N
|
|
20230804,150422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8860,-120,5,-1.34,1792676740,202122,52.61,8970,9100,8750,11670,6290,8980,8869.15,2.90,0,-5651,9413,9196,8943,8726,8473,9305,8835,132,2690,500,5380,10,1,26314876,2331,-8.55,2.84,12,0.77,-1036.00,3118.00,11990,20230721,-26.11,4715,20230103,87.91,11990,-26.11,20230721,4715,87.91,20230103,11990,-26.11,20230721,4715,87.91,20230103,2.20,N,045970,500,131 억,,764207,N,N,0,N,00,N
|
|
20230804,140428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8880,-100,5,-1.11,1634815800,184328,47.98,8970,9100,8750,11670,6290,8980,8868.92,2.90,0,-6174,9413,9196,8943,8726,8473,9305,8835,132,2690,500,5380,10,1,26314876,2337,-8.57,2.85,12,0.70,-1036.00,3118.00,11990,20230721,-25.94,4715,20230103,88.34,11990,-25.94,20230721,4715,88.34,20230103,11990,-25.94,20230721,4715,88.34,20230103,2.20,N,045970,500,131 억,,764207,N,N,0,N,00,N
|
|
20230804,130422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8770,-210,5,-2.34,1350787370,152325,39.65,8970,9100,8750,11670,6290,8980,8867.62,2.90,0,-5691,9413,9196,8943,8726,8473,9305,8835,132,2690,500,5380,10,1,26314876,2308,-8.47,2.81,12,0.58,-1036.00,3118.00,11990,20230721,-26.86,4715,20230103,86.00,11990,-26.86,20230721,4715,86.00,20230103,11990,-26.86,20230721,4715,86.00,20230103,2.20,N,045970,500,131 억,,764207,N,N,0,N,00,N
|
|
20230804,120422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8800,-180,5,-2.00,1086164060,122176,31.80,8970,9100,8790,11670,6290,8980,8889.99,2.90,0,-2032,9413,9196,8943,8726,8473,9305,8835,132,2690,500,5380,10,1,26314876,2316,-8.49,2.82,12,0.46,-1036.00,3118.00,11990,20230721,-26.61,4715,20230103,86.64,11990,-26.61,20230721,4715,86.64,20230103,11990,-26.61,20230721,4715,86.64,20230103,2.20,N,045970,500,131 억,,764207,N,N,0,N,00,N
|
|
20230804,110424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8910,-70,5,-0.78,722886910,81065,21.10,8970,9100,8830,11670,6290,8980,8917.19,2.90,0,1386,9413,9196,8943,8726,8473,9305,8835,132,2690,500,5380,10,1,26314876,2345,-8.60,2.86,12,0.31,-1036.00,3118.00,11990,20230721,-25.69,4715,20230103,88.97,11990,-25.69,20230721,4715,88.97,20230103,11990,-25.69,20230721,4715,88.97,20230103,2.20,N,045970,500,131 억,,764207,N,N,0,N,00,N
|
|
20230804,100418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8930,-50,5,-0.56,568345530,63735,16.59,8970,9100,8830,11670,6290,8980,8917.09,2.90,0,-1762,9413,9196,8943,8726,8473,9305,8835,132,2690,500,5380,10,1,26314876,2350,-8.62,2.86,12,0.24,-1036.00,3118.00,11990,20230721,-25.52,4715,20230103,89.40,11990,-25.52,20230721,4715,89.40,20230103,11990,-25.52,20230721,4715,89.40,20230103,2.20,N,045970,500,131 억,,764207,N,N,0,N,00,N
|
|
20230804,090418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8990,10,2,0.11,46275970,5150,1.34,8970,9040,8960,11670,6290,8980,8985.90,2.90,0,-1181,9413,9196,8943,8726,8473,9305,8835,132,2690,500,5380,10,1,26314876,2366,-8.68,2.88,12,0.02,-1036.00,3118.00,11990,20230721,-25.02,4715,20230103,90.67,11990,-25.02,20230721,4715,90.67,20230103,11990,-25.02,20230721,4715,90.67,20230103,2.20,N,045970,500,131 억,,764207,N,N,0,N,00,N
|
|
20230803,160419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8980,180,2,2.05,3405254940,381999,45.90,8800,9160,8690,11440,6160,8800,8914.20,2.89,0,3291,9573,9186,8993,8606,8413,9090,8510,132,2640,500,5280,10,1,26314876,2363,-8.67,2.88,12,1.45,-1036.00,3118.00,11990,20230721,-25.10,4715,20230103,90.46,11990,-25.10,20230721,4715,90.46,20230103,11990,-25.10,20230721,4715,90.46,20230103,2.19,N,045970,500,131 억,,760765,N,N,0,N,00,N
|
|
20230803,150422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9000,200,2,2.27,3175935200,356379,42.82,8800,9160,8690,11440,6160,8800,8911.69,2.89,0,3951,9573,9186,8993,8606,8413,9090,8510,132,2640,500,5280,10,1,26314876,2368,-8.69,2.89,12,1.35,-1036.00,3118.00,11990,20230721,-24.94,4715,20230103,90.88,11990,-24.94,20230721,4715,90.88,20230103,11990,-24.94,20230721,4715,90.88,20230103,2.19,N,045970,500,131 억,,760765,N,N,0,N,00,N
|
|
20230803,140417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8930,130,2,1.48,2816718980,316132,37.99,8800,9160,8690,11440,6160,8800,8909.96,2.89,0,1405,9573,9186,8993,8606,8413,9090,8510,132,2640,500,5280,10,1,26314876,2350,-8.62,2.86,12,1.20,-1036.00,3118.00,11990,20230721,-25.52,4715,20230103,89.40,11990,-25.52,20230721,4715,89.40,20230103,11990,-25.52,20230721,4715,89.40,20230103,2.19,N,045970,500,131 억,,760765,N,N,0,N,00,N
|
|
20230803,130421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8910,110,2,1.25,2453568480,275522,33.11,8800,9160,8690,11440,6160,8800,8905.18,2.89,0,-12,9573,9186,8993,8606,8413,9090,8510,132,2640,500,5280,10,1,26314876,2345,-8.60,2.86,12,1.05,-1036.00,3118.00,11990,20230721,-25.69,4715,20230103,88.97,11990,-25.69,20230721,4715,88.97,20230103,11990,-25.69,20230721,4715,88.97,20230103,2.19,N,045970,500,131 억,,760765,N,N,0,N,00,N
|
|
20230803,120421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8930,130,2,1.48,2266130460,254485,30.58,8800,9160,8690,11440,6160,8800,8904.79,2.89,0,1656,9573,9186,8993,8606,8413,9090,8510,132,2640,500,5280,10,1,26314876,2350,-8.62,2.86,12,0.97,-1036.00,3118.00,11990,20230721,-25.52,4715,20230103,89.40,11990,-25.52,20230721,4715,89.40,20230103,11990,-25.52,20230721,4715,89.40,20230103,2.19,N,045970,500,131 억,,760765,N,N,0,N,00,N
|
|
20230803,110417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8890,90,2,1.02,1721181180,192847,23.17,8800,9160,8690,11440,6160,8800,8925.14,2.89,0,-1098,9573,9186,8993,8606,8413,9090,8510,132,2640,500,5280,10,1,26314876,2339,-8.58,2.85,12,0.73,-1036.00,3118.00,11990,20230721,-25.85,4715,20230103,88.55,11990,-25.85,20230721,4715,88.55,20230103,11990,-25.85,20230721,4715,88.55,20230103,2.19,N,045970,500,131 억,,760765,N,N,0,N,00,N
|
|
20230803,100417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8990,190,2,2.16,1371913770,153773,18.48,8800,9160,8690,11440,6160,8800,8921.71,2.89,0,-1487,9573,9186,8993,8606,8413,9090,8510,132,2640,500,5280,10,1,26314876,2366,-8.68,2.88,12,0.58,-1036.00,3118.00,11990,20230721,-25.02,4715,20230103,90.67,11990,-25.02,20230721,4715,90.67,20230103,11990,-25.02,20230721,4715,90.67,20230103,2.19,N,045970,500,131 억,,760765,N,N,0,N,00,N
|
|
20230803,090417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8780,-20,5,-0.23,139259760,15868,1.91,8800,8810,8700,11440,6160,8800,8776.08,2.89,0,-2009,9573,9186,8993,8606,8413,9090,8510,132,2640,500,5280,10,1,26314876,2310,-8.47,2.82,12,0.06,-1036.00,3118.00,11990,20230721,-26.77,4715,20230103,86.21,11990,-26.77,20230721,4715,86.21,20230103,11990,-26.77,20230721,4715,86.21,20230103,2.19,N,045970,500,131 억,,760765,N,N,0,N,00,N
|
|
20230802,160419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8800,-670,5,-7.07,7459994130,824616,178.05,9360,9380,8800,12310,6630,9470,9046.85,2.94,0,-12711,9783,9626,9503,9346,9223,9565,9285,132,2840,500,5680,10,1,26314876,2316,-8.49,2.82,12,3.13,-1036.00,3118.00,11990,20230721,-26.61,4715,20230103,86.64,11990,-26.61,20230721,4715,86.64,20230103,11990,-26.61,20230721,4715,86.64,20230103,2.20,N,045970,500,131 억,,773452,N,N,0,N,00,N
|
|
20230802,150424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8830,-640,5,-6.76,7047969120,777861,167.95,9360,9380,8830,12310,6630,9470,9060.65,2.94,0,-10821,9783,9626,9503,9346,9223,9565,9285,132,2840,500,5680,10,1,26314876,2324,-8.52,2.83,12,2.96,-1036.00,3118.00,11990,20230721,-26.36,4715,20230103,87.27,11990,-26.36,20230721,4715,87.27,20230103,11990,-26.36,20230721,4715,87.27,20230103,2.20,N,045970,500,131 억,,773452,N,N,0,N,00,N
|
|
20230802,140420,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8900,-570,5,-6.02,6556497750,722350,155.97,9360,9380,8860,12310,6630,9470,9076.56,2.94,0,-11655,9783,9626,9503,9346,9223,9565,9285,132,2840,500,5680,10,1,26314876,2342,-8.59,2.85,12,2.75,-1036.00,3118.00,11990,20230721,-25.77,4715,20230103,88.76,11990,-25.77,20230721,4715,88.76,20230103,11990,-25.77,20230721,4715,88.76,20230103,2.20,N,045970,500,131 억,,773452,N,N,0,N,00,N
|
|
20230802,130418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8940,-530,5,-5.60,6061658690,666745,143.96,9360,9380,8900,12310,6630,9470,9091.36,2.94,0,-8067,9783,9626,9503,9346,9223,9565,9285,132,2840,500,5680,10,1,26314876,2353,-8.63,2.87,12,2.53,-1036.00,3118.00,11990,20230721,-25.44,4715,20230103,89.61,11990,-25.44,20230721,4715,89.61,20230103,11990,-25.44,20230721,4715,89.61,20230103,2.20,N,045970,500,131 억,,773452,N,N,0,N,00,N
|
|
20230802,120415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8930,-540,5,-5.70,5661715160,622096,134.32,9360,9380,8900,12310,6630,9470,9100.97,2.94,0,-195,9783,9626,9503,9346,9223,9565,9285,132,2840,500,5680,10,1,26314876,2350,-8.62,2.86,12,2.36,-1036.00,3118.00,11990,20230721,-25.52,4715,20230103,89.40,11990,-25.52,20230721,4715,89.40,20230103,11990,-25.52,20230721,4715,89.40,20230103,2.20,N,045970,500,131 억,,773452,N,N,0,N,00,N
|
|
20230802,110412,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9070,-400,5,-4.22,4090546980,447625,96.65,9360,9380,8960,12310,6630,9470,9138.26,2.94,0,-9630,9783,9626,9503,9346,9223,9565,9285,132,2840,500,5680,10,1,26314876,2387,-8.75,2.91,12,1.70,-1036.00,3118.00,11990,20230721,-24.35,4715,20230103,92.36,11990,-24.35,20230721,4715,92.36,20230103,11990,-24.35,20230721,4715,92.36,20230103,2.20,N,045970,500,131 억,,773452,N,N,0,N,00,N
|
|
20230802,100415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9070,-400,5,-4.22,2357359430,256332,55.35,9360,9380,9060,12310,6630,9470,9196.39,2.94,0,-4623,9783,9626,9503,9346,9223,9565,9285,132,2840,500,5680,10,1,26314876,2387,-8.75,2.91,12,0.97,-1036.00,3118.00,11990,20230721,-24.35,4715,20230103,92.36,11990,-24.35,20230721,4715,92.36,20230103,11990,-24.35,20230721,4715,92.36,20230103,2.20,N,045970,500,131 억,,773452,N,N,0,N,00,N
|
|
20230802,090414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9340,-130,5,-1.37,192461450,20619,4.45,9360,9370,9290,12310,6630,9470,9333.47,2.94,0,2187,9783,9626,9503,9346,9223,9565,9285,132,2840,500,5680,10,1,26314876,2458,-9.02,3.00,12,0.08,-1036.00,3118.00,11990,20230721,-22.10,4715,20230103,98.09,11990,-22.10,20230721,4715,98.09,20230103,11990,-22.10,20230721,4715,98.09,20230103,2.20,N,045970,500,131 억,,773452,N,N,0,N,00,N
|
|
20230801,160417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9470,-130,5,-1.35,4357228300,460241,83.43,9650,9660,9380,12480,6720,9600,9467.11,3.04,0,-24180,10026,9812,9656,9442,9286,9735,9365,132,2880,500,5760,10,1,26314876,2492,-9.14,3.04,12,1.75,-1036.00,3118.00,11990,20230721,-21.02,4715,20230103,100.85,11990,-21.02,20230721,4715,100.85,20230103,11990,-21.02,20230721,4715,100.85,20230103,2.26,N,045970,500,131 억,,798738,N,N,1,N,00,N
|
|
20230801,150413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9450,-150,5,-1.56,4129934280,436220,79.07,9650,9660,9380,12480,6720,9600,9467.39,3.04,0,-27689,10026,9812,9656,9442,9286,9735,9365,132,2880,500,5760,10,1,26314876,2487,-9.12,3.03,12,1.66,-1036.00,3118.00,11990,20230721,-21.18,4715,20230103,100.42,11990,-21.18,20230721,4715,100.42,20230103,11990,-21.18,20230721,4715,100.42,20230103,2.26,N,045970,500,131 억,,798738,N,N,1,N,00,N
|
|
20230801,140421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9400,-200,5,-2.08,3728059250,393489,71.33,9650,9660,9380,12480,6720,9600,9474.19,3.04,0,-28188,10026,9812,9656,9442,9286,9735,9365,132,2880,500,5760,10,1,26314876,2474,-9.07,3.01,12,1.50,-1036.00,3118.00,11990,20230721,-21.60,4715,20230103,99.36,11990,-21.60,20230721,4715,99.36,20230103,11990,-21.60,20230721,4715,99.36,20230103,2.26,N,045970,500,131 억,,798738,N,N,1,N,00,N
|
|
20230801,130413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9450,-150,5,-1.56,3216903820,339204,61.49,9650,9660,9380,12480,6720,9600,9483.50,3.04,0,-11506,10026,9812,9656,9442,9286,9735,9365,132,2880,500,5760,10,1,26314876,2487,-9.12,3.03,12,1.29,-1036.00,3118.00,11990,20230721,-21.18,4715,20230103,100.42,11990,-21.18,20230721,4715,100.42,20230103,11990,-21.18,20230721,4715,100.42,20230103,2.26,N,045970,500,131 억,,798738,N,N,1,N,00,N
|
|
20230801,120413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9430,-170,5,-1.77,2942688310,310196,56.23,9650,9660,9380,12480,6720,9600,9486.35,3.04,0,-11058,10026,9812,9656,9442,9286,9735,9365,132,2880,500,5760,10,1,26314876,2481,-9.10,3.02,12,1.18,-1036.00,3118.00,11990,20230721,-21.35,4715,20230103,100.00,11990,-21.35,20230721,4715,100.00,20230103,11990,-21.35,20230721,4715,100.00,20230103,2.26,N,045970,500,131 억,,798738,N,N,1,N,00,N
|
|
20230801,110412,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9410,-190,5,-1.98,2590766280,272814,49.45,9650,9660,9380,12480,6720,9600,9496.25,3.04,0,-10565,10026,9812,9656,9442,9286,9735,9365,132,2880,500,5760,10,1,26314876,2476,-9.08,3.02,12,1.04,-1036.00,3118.00,11990,20230721,-21.52,4715,20230103,99.58,11990,-21.52,20230721,4715,99.58,20230103,11990,-21.52,20230721,4715,99.58,20230103,2.26,N,045970,500,131 억,,798738,N,N,1,N,00,N
|
|
20230801,100414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9400,-200,5,-2.08,1790735890,187820,34.05,9650,9660,9390,12480,6720,9600,9534.13,3.04,0,-13126,10026,9812,9656,9442,9286,9735,9365,132,2880,500,5760,10,1,26314876,2474,-9.07,3.01,12,0.71,-1036.00,3118.00,11990,20230721,-21.60,4715,20230103,99.36,11990,-21.60,20230721,4715,99.36,20230103,11990,-21.60,20230721,4715,99.36,20230103,2.26,N,045970,500,131 억,,798738,N,N,1,N,00,N
|
|
20230801,090410,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9600,0,3,0.00,124631830,12955,2.35,9650,9650,9600,12480,6720,9600,9621.25,3.04,0,-623,10026,9812,9656,9442,9286,9735,9365,132,2880,500,5760,10,1,26314876,2526,-9.27,3.08,12,0.05,-1036.00,3118.00,11990,20230721,-19.93,4715,20230103,103.61,11990,-19.93,20230721,4715,103.61,20230103,11990,-19.93,20230721,4715,103.61,20230103,2.26,N,045970,500,131 억,,798738,N,N,1,N,00,N
|