90 lines
38 KiB
CSV
90 lines
38 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
|
|
20230630,160447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6270,50,2,0.80,389661640,62702,36.55,6230,6280,6140,8080,4360,6220,6214.41,5.39,0,2137,6540,6380,6280,6120,6020,6330,6070,174,1860,500,4470,10,1,34420982,2158,-4.36,1.29,12,0.18,-1437.00,4861.00,7360,20220831,-14.81,4190,20230103,49.64,7030,-10.81,20230609,4190,49.64,20230103,7360,-14.81,20220831,4190,49.64,20230103,1.92,N,047310,500,174 억,,1856742,N,N,282,N,00,N
|
|
20230630,150451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6260,40,2,0.64,363267680,58490,34.10,6230,6280,6140,8080,4360,6220,6210.77,5.39,0,1883,6540,6380,6280,6120,6020,6330,6070,174,1860,500,4470,10,1,34420982,2155,-4.36,1.29,12,0.17,-1437.00,4861.00,7360,20220831,-14.95,4190,20230103,49.40,7030,-10.95,20230609,4190,49.40,20230103,7360,-14.95,20220831,4190,49.40,20230103,1.92,N,047310,500,174 억,,1856742,N,N,70,N,00,N
|
|
20230630,140448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6210,-10,5,-0.16,320076410,51578,30.07,6230,6280,6140,8080,4360,6220,6205.68,5.39,0,-1291,6540,6380,6280,6120,6020,6330,6070,174,1860,500,4470,10,1,34420982,2138,-4.32,1.28,12,0.15,-1437.00,4861.00,7360,20220831,-15.62,4190,20230103,48.21,7030,-11.66,20230609,4190,48.21,20230103,7360,-15.62,20220831,4190,48.21,20230103,1.92,N,047310,500,174 억,,1856742,N,N,70,N,00,N
|
|
20230630,130450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6210,-10,5,-0.16,271187240,43690,25.47,6230,6280,6140,8080,4360,6220,6207.08,5.39,0,-3557,6540,6380,6280,6120,6020,6330,6070,174,1860,500,4470,10,1,34420982,2138,-4.32,1.28,12,0.13,-1437.00,4861.00,7360,20220831,-15.62,4190,20230103,48.21,7030,-11.66,20230609,4190,48.21,20230103,7360,-15.62,20220831,4190,48.21,20230103,1.92,N,047310,500,174 억,,1856742,N,N,70,N,00,N
|
|
20230630,120447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6200,-20,5,-0.32,244385860,39377,22.96,6230,6280,6140,8080,4360,6220,6206.31,5.39,0,-4925,6540,6380,6280,6120,6020,6330,6070,174,1860,500,4470,10,1,34420982,2134,-4.31,1.28,12,0.11,-1437.00,4861.00,7360,20220831,-15.76,4190,20230103,47.97,7030,-11.81,20230609,4190,47.97,20230103,7360,-15.76,20220831,4190,47.97,20230103,1.92,N,047310,500,174 억,,1856742,N,N,70,N,00,N
|
|
20230630,110449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6260,40,2,0.64,204146220,32911,19.19,6230,6280,6140,8080,4360,6220,6202.98,5.39,0,-4781,6540,6380,6280,6120,6020,6330,6070,174,1860,500,4470,10,1,34420982,2155,-4.36,1.29,12,0.10,-1437.00,4861.00,7360,20220831,-14.95,4190,20230103,49.40,7030,-10.95,20230609,4190,49.40,20230103,7360,-14.95,20220831,4190,49.40,20230103,1.92,N,047310,500,174 억,,1856742,N,N,70,N,00,N
|
|
20230630,100449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6190,-30,5,-0.48,139566100,22577,13.16,6230,6270,6140,8080,4360,6220,6181.78,5.39,0,-4614,6540,6380,6280,6120,6020,6330,6070,174,1860,500,4470,10,1,34420982,2131,-4.31,1.27,12,0.07,-1437.00,4861.00,7360,20220831,-15.90,4190,20230103,47.73,7030,-11.95,20230609,4190,47.73,20230103,7360,-15.90,20220831,4190,47.73,20230103,1.92,N,047310,500,174 억,,1856742,N,N,70,N,00,N
|
|
20230630,090450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6270,50,2,0.80,6343340,1018,0.59,6230,6270,6230,8080,4360,6220,6231.18,5.39,0,173,6540,6380,6280,6120,6020,6330,6070,174,1860,500,4470,10,1,34420982,2158,-4.36,1.29,12,0.00,-1437.00,4861.00,7360,20220831,-14.81,4190,20230103,49.64,7030,-10.81,20230609,4190,49.64,20230103,7360,-14.81,20220831,4190,49.64,20230103,1.92,N,047310,500,174 억,,1856742,N,N,70,N,00,N
|
|
20230629,160448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6220,-130,5,-2.05,1070688180,171221,136.56,6350,6440,6180,8250,4450,6350,6253.27,5.28,0,38214,6610,6480,6410,6280,6210,6445,6245,174,1900,500,4570,10,1,34420982,2141,-4.33,1.28,12,0.50,-1437.00,4861.00,7360,20220831,-15.49,4190,20230103,48.45,7030,-11.52,20230609,4190,48.45,20230103,7360,-15.49,20220831,4190,48.45,20230103,1.95,N,047310,500,174 억,,1818529,N,N,70,N,00,N
|
|
20230629,150446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6230,-120,5,-1.89,1027887780,164342,131.07,6350,6440,6180,8250,4450,6350,6254.57,5.28,0,37556,6610,6480,6410,6280,6210,6445,6245,174,1900,500,4570,10,1,34420982,2144,-4.34,1.28,12,0.48,-1437.00,4861.00,7360,20220831,-15.35,4190,20230103,48.69,7030,-11.38,20230609,4190,48.69,20230103,7360,-15.35,20220831,4190,48.69,20230103,1.95,N,047310,500,174 억,,1818529,N,N,1,N,00,N
|
|
20230629,140446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6230,-120,5,-1.89,957528050,153033,122.05,6350,6440,6180,8250,4450,6350,6257.00,5.28,0,36610,6610,6480,6410,6280,6210,6445,6245,174,1900,500,4570,10,1,34420982,2144,-4.34,1.28,12,0.44,-1437.00,4861.00,7360,20220831,-15.35,4190,20230103,48.69,7030,-11.38,20230609,4190,48.69,20230103,7360,-15.35,20220831,4190,48.69,20230103,1.95,N,047310,500,174 억,,1818529,N,N,1,N,00,N
|
|
20230629,130446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6240,-110,5,-1.73,883222400,141106,112.54,6350,6440,6180,8250,4450,6350,6259.28,5.28,0,38400,6610,6480,6410,6280,6210,6445,6245,174,1900,500,4570,10,1,34420982,2148,-4.34,1.28,12,0.41,-1437.00,4861.00,7360,20220831,-15.22,4190,20230103,48.93,7030,-11.24,20230609,4190,48.93,20230103,7360,-15.22,20220831,4190,48.93,20230103,1.95,N,047310,500,174 억,,1818529,N,N,1,N,00,N
|
|
20230629,120448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6240,-110,5,-1.73,840835060,134333,107.14,6350,6440,6180,8250,4450,6350,6259.33,5.28,0,39431,6610,6480,6410,6280,6210,6445,6245,174,1900,500,4570,10,1,34420982,2148,-4.34,1.28,12,0.39,-1437.00,4861.00,7360,20220831,-15.22,4190,20230103,48.93,7030,-11.24,20230609,4190,48.93,20230103,7360,-15.22,20220831,4190,48.93,20230103,1.95,N,047310,500,174 억,,1818529,N,N,1,N,00,N
|
|
20230629,110447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6270,-80,5,-1.26,614373310,97978,78.14,6350,6440,6180,8250,4450,6350,6270.52,5.28,0,18445,6610,6480,6410,6280,6210,6445,6245,174,1900,500,4570,10,1,34420982,2158,-4.36,1.29,12,0.28,-1437.00,4861.00,7360,20220831,-14.81,4190,20230103,49.64,7030,-10.81,20230609,4190,49.64,20230103,7360,-14.81,20220831,4190,49.64,20230103,1.95,N,047310,500,174 억,,1818529,N,N,1,N,00,N
|
|
20230629,100448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6280,-70,5,-1.10,272996230,43255,34.50,6350,6440,6260,8250,4450,6350,6311.32,5.28,0,2200,6610,6480,6410,6280,6210,6445,6245,174,1900,500,4570,10,1,34420982,2162,-4.37,1.29,12,0.13,-1437.00,4861.00,7360,20220831,-14.67,4190,20230103,49.88,7030,-10.67,20230609,4190,49.88,20230103,7360,-14.67,20220831,4190,49.88,20230103,1.95,N,047310,500,174 억,,1818529,N,N,1,N,00,N
|
|
20230629,090445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6380,30,2,0.47,3661600,572,0.46,6350,6440,6350,8250,4450,6350,6401.40,5.28,0,-229,6610,6480,6410,6280,6210,6445,6245,174,1900,500,4570,10,1,34420982,2196,-4.44,1.31,12,0.00,-1437.00,4861.00,7360,20220831,-13.32,4190,20230103,52.27,7030,-9.25,20230609,4190,52.27,20230103,7360,-13.32,20220831,4190,52.27,20230103,1.95,N,047310,500,174 억,,1818529,N,N,1,N,00,N
|
|
20230628,160443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6350,-160,5,-2.46,802906730,125007,133.76,6510,6540,6340,8460,4560,6510,6422.96,5.34,0,-18407,6616,6562,6476,6422,6336,6590,6450,174,1950,500,4680,10,1,34420982,2186,-4.42,1.31,12,0.36,-1437.00,4861.00,7360,20220831,-13.72,4190,20230103,51.55,7030,-9.67,20230609,4190,51.55,20230103,7360,-13.72,20220831,4190,51.55,20230103,1.96,N,047310,500,174 억,,1839043,N,N,1,N,00,N
|
|
20230628,150445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6360,-150,5,-2.30,737150180,114655,122.68,6510,6540,6350,8460,4560,6510,6429.29,5.34,0,-17369,6616,6562,6476,6422,6336,6590,6450,174,1950,500,4680,10,1,34420982,2189,-4.43,1.31,12,0.33,-1437.00,4861.00,7360,20220831,-13.59,4190,20230103,51.79,7030,-9.53,20230609,4190,51.79,20230103,7360,-13.59,20220831,4190,51.79,20230103,1.96,N,047310,500,174 억,,1839043,N,N,1,N,00,N
|
|
20230628,140443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6370,-140,5,-2.15,654554040,101677,108.79,6510,6540,6350,8460,4560,6510,6437.58,5.34,0,-12966,6616,6562,6476,6422,6336,6590,6450,174,1950,500,4680,10,1,34420982,2193,-4.43,1.31,12,0.30,-1437.00,4861.00,7360,20220831,-13.45,4190,20230103,52.03,7030,-9.39,20230609,4190,52.03,20230103,7360,-13.45,20220831,4190,52.03,20230103,1.96,N,047310,500,174 억,,1839043,N,N,1,N,00,N
|
|
20230628,130444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6380,-130,5,-2.00,569300530,88285,94.46,6510,6540,6360,8460,4560,6510,6448.44,5.34,0,-7717,6616,6562,6476,6422,6336,6590,6450,174,1950,500,4680,10,1,34420982,2196,-4.44,1.31,12,0.26,-1437.00,4861.00,7360,20220831,-13.32,4190,20230103,52.27,7030,-9.25,20230609,4190,52.27,20230103,7360,-13.32,20220831,4190,52.27,20230103,1.96,N,047310,500,174 억,,1839043,N,N,1,N,00,N
|
|
20230628,120421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6420,-90,5,-1.38,376533800,58191,62.26,6510,6540,6420,8460,4560,6510,6470.65,5.34,0,-785,6616,6562,6476,6422,6336,6590,6450,174,1950,500,4680,10,1,34420982,2210,-4.47,1.32,12,0.17,-1437.00,4861.00,7360,20220831,-12.77,4190,20230103,53.22,7030,-8.68,20230609,4190,53.22,20230103,7360,-12.77,20220831,4190,53.22,20230103,1.96,N,047310,500,174 억,,1839043,N,N,1,N,00,N
|
|
20230628,110447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,-60,5,-0.92,315258580,48682,52.09,6510,6540,6430,8460,4560,6510,6475.88,5.34,0,-658,6616,6562,6476,6422,6336,6590,6450,174,1950,500,4680,10,1,34420982,2220,-4.49,1.33,12,0.14,-1437.00,4861.00,7360,20220831,-12.36,4190,20230103,53.94,7030,-8.25,20230609,4190,53.94,20230103,7360,-12.36,20220831,4190,53.94,20230103,1.96,N,047310,500,174 억,,1839043,N,N,1,N,00,N
|
|
20230628,100447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6490,-20,5,-0.31,211974290,32673,34.96,6510,6540,6440,8460,4560,6510,6487.75,5.34,0,-2345,6616,6562,6476,6422,6336,6590,6450,174,1950,500,4680,10,1,34420982,2234,-4.52,1.34,12,0.09,-1437.00,4861.00,7360,20220831,-11.82,4190,20230103,54.89,7030,-7.68,20230609,4190,54.89,20230103,7360,-11.82,20220831,4190,54.89,20230103,1.96,N,047310,500,174 억,,1839043,N,N,1,N,00,N
|
|
20230628,090444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6500,-10,5,-0.15,14451550,2222,2.38,6510,6510,6490,8460,4560,6510,6503.85,5.34,0,1203,6616,6562,6476,6422,6336,6590,6450,174,1950,500,4680,10,1,34420982,2237,-4.52,1.34,12,0.01,-1437.00,4861.00,7360,20220831,-11.68,4190,20230103,55.13,7030,-7.54,20230609,4190,55.13,20230103,7360,-11.68,20220831,4190,55.13,20230103,1.96,N,047310,500,174 억,,1839043,N,N,1,N,00,N
|
|
20230627,160446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6510,60,2,0.93,602178630,93303,77.10,6400,6530,6390,8380,4520,6450,6453.82,5.28,0,22970,6676,6562,6426,6312,6176,6620,6370,174,1930,500,4640,10,1,34420982,2241,-4.53,1.34,12,0.27,-1437.00,4861.00,7360,20220831,-11.55,4190,20230103,55.37,7030,-7.40,20230609,4190,55.37,20230103,7360,-11.55,20220831,4190,55.37,20230103,1.97,N,047310,500,174 억,,1816073,N,N,1,N,00,N
|
|
20230627,150448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6480,30,2,0.47,565693060,87687,72.46,6400,6530,6390,8380,4520,6450,6451.28,5.28,0,22695,6676,6562,6426,6312,6176,6620,6370,174,1930,500,4640,10,1,34420982,2230,-4.51,1.33,12,0.25,-1437.00,4861.00,7360,20220831,-11.96,4190,20230103,54.65,7030,-7.82,20230609,4190,54.65,20230103,7360,-11.96,20220831,4190,54.65,20230103,1.97,N,047310,500,174 억,,1816073,N,N,0,N,00,N
|
|
20230627,140452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6460,10,2,0.16,506147880,78489,64.86,6400,6530,6390,8380,4520,6450,6448.65,5.28,0,19602,6676,6562,6426,6312,6176,6620,6370,174,1930,500,4640,10,1,34420982,2224,-4.50,1.33,12,0.23,-1437.00,4861.00,7360,20220831,-12.23,4190,20230103,54.18,7030,-8.11,20230609,4190,54.18,20230103,7360,-12.23,20220831,4190,54.18,20230103,1.97,N,047310,500,174 억,,1816073,N,N,0,N,00,N
|
|
20230627,130452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6490,40,2,0.62,483458350,74984,61.96,6400,6530,6390,8380,4520,6450,6447.49,5.28,0,18124,6676,6562,6426,6312,6176,6620,6370,174,1930,500,4640,10,1,34420982,2234,-4.52,1.34,12,0.22,-1437.00,4861.00,7360,20220831,-11.82,4190,20230103,54.89,7030,-7.68,20230609,4190,54.89,20230103,7360,-11.82,20220831,4190,54.89,20230103,1.97,N,047310,500,174 억,,1816073,N,N,0,N,00,N
|
|
20230627,120453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6530,80,2,1.24,444080390,68913,56.95,6400,6530,6390,8380,4520,6450,6444.07,5.28,0,16637,6676,6562,6426,6312,6176,6620,6370,174,1930,500,4640,10,1,34420982,2248,-4.54,1.34,12,0.20,-1437.00,4861.00,7360,20220831,-11.28,4190,20230103,55.85,7030,-7.11,20230609,4190,55.85,20230103,7360,-11.28,20220831,4190,55.85,20230103,1.97,N,047310,500,174 억,,1816073,N,N,0,N,00,N
|
|
20230627,110453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6510,60,2,0.93,373002740,57983,47.92,6400,6510,6390,8380,4520,6450,6432.97,5.28,0,15361,6676,6562,6426,6312,6176,6620,6370,174,1930,500,4640,10,1,34420982,2241,-4.53,1.34,12,0.17,-1437.00,4861.00,7360,20220831,-11.55,4190,20230103,55.37,7030,-7.40,20230609,4190,55.37,20230103,7360,-11.55,20220831,4190,55.37,20230103,1.97,N,047310,500,174 억,,1816073,N,N,0,N,00,N
|
|
20230627,100443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6470,20,2,0.31,219694210,34214,28.27,6400,6480,6390,8380,4520,6450,6421.18,5.28,0,11320,6676,6562,6426,6312,6176,6620,6370,174,1930,500,4640,10,1,34420982,2227,-4.50,1.33,12,0.10,-1437.00,4861.00,7360,20220831,-12.09,4190,20230103,54.42,7030,-7.97,20230609,4190,54.42,20230103,7360,-12.09,20220831,4190,54.42,20230103,1.97,N,047310,500,174 억,,1816073,N,N,0,N,00,N
|
|
20230627,090445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6420,-30,5,-0.47,13464290,2103,1.74,6400,6440,6390,8380,4520,6450,6402.42,5.28,0,655,6676,6562,6426,6312,6176,6620,6370,174,1930,500,4640,10,1,34420982,2210,-4.47,1.32,12,0.01,-1437.00,4861.00,7360,20220831,-12.77,4190,20230103,53.22,7030,-8.68,20230609,4190,53.22,20230103,7360,-12.77,20220831,4190,53.22,20230103,1.97,N,047310,500,174 억,,1816073,N,N,0,N,00,N
|
|
20230626,160444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,-40,5,-0.62,774825950,120992,84.61,6430,6540,6290,8430,4550,6490,6403.92,5.20,0,27679,6730,6610,6510,6390,6290,6560,6340,174,1940,500,4670,10,1,34420982,2220,-4.49,1.33,12,0.35,-1437.00,4861.00,7360,20220831,-12.36,4190,20230103,53.94,7030,-8.25,20230609,4190,53.94,20230103,7360,-12.36,20220831,4190,53.94,20230103,1.98,N,047310,500,174 억,,1788394,N,N,0,N,00,N
|
|
20230626,150447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6440,-50,5,-0.77,738300460,115325,80.65,6430,6540,6290,8430,4550,6490,6401.91,5.20,0,25162,6730,6610,6510,6390,6290,6560,6340,174,1940,500,4670,10,1,34420982,2217,-4.48,1.32,12,0.34,-1437.00,4861.00,7360,20220831,-12.50,4190,20230103,53.70,7030,-8.39,20230609,4190,53.70,20230103,7360,-12.50,20220831,4190,53.70,20230103,1.98,N,047310,500,174 억,,1788394,N,N,0,N,00,N
|
|
20230626,140447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6420,-70,5,-1.08,653182110,102104,71.40,6430,6540,6290,8430,4550,6490,6397.22,5.20,0,21980,6730,6610,6510,6390,6290,6560,6340,174,1940,500,4670,10,1,34420982,2210,-4.47,1.32,12,0.30,-1437.00,4861.00,7360,20220831,-12.77,4190,20230103,53.22,7030,-8.68,20230609,4190,53.22,20230103,7360,-12.77,20220831,4190,53.22,20230103,1.98,N,047310,500,174 억,,1788394,N,N,0,N,00,N
|
|
20230626,130446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6410,-80,5,-1.23,542165180,84819,59.31,6430,6540,6290,8430,4550,6490,6392.03,5.20,0,16221,6730,6610,6510,6390,6290,6560,6340,174,1940,500,4670,10,1,34420982,2206,-4.46,1.32,12,0.25,-1437.00,4861.00,7360,20220831,-12.91,4190,20230103,52.98,7030,-8.82,20230609,4190,52.98,20230103,7360,-12.91,20220831,4190,52.98,20230103,1.98,N,047310,500,174 억,,1788394,N,N,0,N,00,N
|
|
20230626,120443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,-40,5,-0.62,480372000,75197,52.58,6430,6540,6290,8430,4550,6490,6388.18,5.20,0,16929,6730,6610,6510,6390,6290,6560,6340,174,1940,500,4670,10,1,34420982,2220,-4.49,1.33,12,0.22,-1437.00,4861.00,7360,20220831,-12.36,4190,20230103,53.94,7030,-8.25,20230609,4190,53.94,20230103,7360,-12.36,20220831,4190,53.94,20230103,1.98,N,047310,500,174 억,,1788394,N,N,0,N,00,N
|
|
20230626,110443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6410,-80,5,-1.23,444706650,69636,48.70,6430,6540,6290,8430,4550,6490,6386.16,5.20,0,15158,6730,6610,6510,6390,6290,6560,6340,174,1940,500,4670,10,1,34420982,2206,-4.46,1.32,12,0.20,-1437.00,4861.00,7360,20220831,-12.91,4190,20230103,52.98,7030,-8.82,20230609,4190,52.98,20230103,7360,-12.91,20220831,4190,52.98,20230103,1.98,N,047310,500,174 억,,1788394,N,N,0,N,00,N
|
|
20230626,100444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6410,-80,5,-1.23,351182610,55020,38.47,6430,6540,6290,8430,4550,6490,6382.82,5.20,0,10784,6730,6610,6510,6390,6290,6560,6340,174,1940,500,4670,10,1,34420982,2206,-4.46,1.32,12,0.16,-1437.00,4861.00,7360,20220831,-12.91,4190,20230103,52.98,7030,-8.82,20230609,4190,52.98,20230103,7360,-12.91,20220831,4190,52.98,20230103,1.98,N,047310,500,174 억,,1788394,N,N,0,N,00,N
|
|
20230626,090445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6420,-70,5,-1.08,11225230,1747,1.22,6430,6480,6410,8430,4550,6490,6425.43,5.20,0,-813,6730,6610,6510,6390,6290,6560,6340,174,1940,500,4670,10,1,34420982,2210,-4.47,1.32,12,0.01,-1437.00,4861.00,7360,20220831,-12.77,4190,20230103,53.22,7030,-8.68,20230609,4190,53.22,20230103,7360,-12.77,20220831,4190,53.22,20230103,1.98,N,047310,500,174 억,,1788394,N,N,0,N,00,N
|
|
20230623,162351,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6490,-110,5,-1.67,934097690,142943,119.08,6600,6630,6410,8580,4620,6600,6534.76,5.23,0,-12385,6693,6646,6553,6506,6413,6670,6530,174,1980,500,4750,10,1,34420982,2234,-4.52,1.34,12,0.42,-1437.00,4861.00,7360,20220831,-11.82,4190,20230103,54.89,7030,-7.68,20230609,4190,54.89,20230103,7360,-11.82,20220831,4190,54.89,20230103,2.00,N,047310,500,174 억,,1800723,N,N,0,N,00,N
|
|
20230623,140356,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6460,-140,5,-2.12,748975500,114330,95.25,6600,6630,6410,8580,4620,6600,6551.00,5.23,0,-8100,6693,6646,6553,6506,6413,6670,6530,174,1980,500,4750,10,1,34420982,2224,-4.50,1.33,12,0.33,-1437.00,4861.00,7360,20220831,-12.23,4190,20230103,54.18,7030,-8.11,20230609,4190,54.18,20230103,7360,-12.23,20220831,4190,54.18,20230103,2.00,N,047310,500,174 억,,1800723,N,N,0,N,00,N
|
|
20230622,160205,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6600,80,2,1.23,782933040,119840,70.97,6520,6600,6460,8470,4570,6520,6531.52,5.18,0,16292,6766,6642,6496,6372,6226,6705,6435,174,1950,500,4690,10,1,34420982,2272,-4.59,1.36,12,0.35,-1437.00,4861.00,7360,20220831,-10.33,4190,20230103,57.52,7030,-6.12,20230609,4190,57.52,20230103,7360,-10.33,20220831,4190,57.52,20230103,2.01,N,047310,500,174 억,,1784411,N,N,0,N,00,N
|
|
20230622,150524,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6570,50,2,0.77,668844950,102519,60.71,6520,6580,6460,8470,4570,6520,6524.11,5.18,0,10448,6766,6642,6496,6372,6226,6705,6435,174,1950,500,4690,10,1,34420982,2261,-4.57,1.35,12,0.30,-1437.00,4861.00,7360,20220831,-10.73,4190,20230103,56.80,7030,-6.54,20230609,4190,56.80,20230103,7360,-10.73,20220831,4190,56.80,20230103,2.01,N,047310,500,174 억,,1784411,N,N,0,N,00,N
|
|
20230622,140436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6550,30,2,0.46,546846610,83905,49.69,6520,6580,6460,8470,4570,6520,6517.45,5.18,0,6170,6766,6642,6496,6372,6226,6705,6435,174,1950,500,4690,10,1,34420982,2255,-4.56,1.35,12,0.24,-1437.00,4861.00,7360,20220831,-11.01,4190,20230103,56.32,7030,-6.83,20230609,4190,56.32,20230103,7360,-11.01,20220831,4190,56.32,20230103,2.01,N,047310,500,174 억,,1784411,N,N,0,N,00,N
|
|
20230622,130841,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6540,20,2,0.31,443863360,68210,40.40,6520,6560,6460,8470,4570,6520,6507.31,5.18,0,8301,6766,6642,6496,6372,6226,6705,6435,174,1950,500,4690,10,1,34420982,2251,-4.55,1.35,12,0.20,-1437.00,4861.00,7360,20220831,-11.14,4190,20230103,56.09,7030,-6.97,20230609,4190,56.09,20230103,7360,-11.14,20220831,4190,56.09,20230103,2.01,N,047310,500,174 억,,1784411,N,N,0,N,00,N
|
|
20230622,120150,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6530,10,2,0.15,353454740,54338,32.18,6520,6560,6460,8470,4570,6520,6504.74,5.18,0,6884,6766,6642,6496,6372,6226,6705,6435,174,1950,500,4690,10,1,34420982,2248,-4.54,1.34,12,0.16,-1437.00,4861.00,7360,20220831,-11.28,4190,20230103,55.85,7030,-7.11,20230609,4190,55.85,20230103,7360,-11.28,20220831,4190,55.85,20230103,2.01,N,047310,500,174 억,,1784411,N,N,0,N,00,N
|
|
20230622,110459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6500,-20,5,-0.31,306237480,47074,27.88,6520,6560,6460,8470,4570,6520,6505.45,5.18,0,5584,6766,6642,6496,6372,6226,6705,6435,174,1950,500,4690,10,1,34420982,2237,-4.52,1.34,12,0.14,-1437.00,4861.00,7360,20220831,-11.68,4190,20230103,55.13,7030,-7.54,20230609,4190,55.13,20230103,7360,-11.68,20220831,4190,55.13,20230103,2.01,N,047310,500,174 억,,1784411,N,N,0,N,00,N
|
|
20230622,100430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6550,30,2,0.46,223374260,34356,20.35,6520,6550,6460,8470,4570,6520,6501.75,5.18,0,3747,6766,6642,6496,6372,6226,6705,6435,174,1950,500,4690,10,1,34420982,2255,-4.56,1.35,12,0.10,-1437.00,4861.00,7360,20220831,-11.01,4190,20230103,56.32,7030,-6.83,20230609,4190,56.32,20230103,7360,-11.01,20220831,4190,56.32,20230103,2.01,N,047310,500,174 억,,1784411,N,N,0,N,00,N
|
|
20230622,090743,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6540,20,2,0.31,30352070,4664,2.76,6520,6540,6460,8470,4570,6520,6507.73,5.18,0,87,6766,6642,6496,6372,6226,6705,6435,174,1950,500,4690,10,1,34420982,2251,-4.55,1.35,12,0.01,-1437.00,4861.00,7360,20220831,-11.14,4190,20230103,56.09,7030,-6.97,20230609,4190,56.09,20230103,7360,-11.14,20220831,4190,56.09,20230103,2.01,N,047310,500,174 억,,1784411,N,N,0,N,00,N
|
|
20230621,160548,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6520,160,2,2.52,1101805460,168777,112.06,6360,6620,6350,8260,4460,6360,6528.17,5.05,0,52056,6626,6492,6406,6272,6186,6450,6230,174,1900,500,4570,10,1,34420982,2244,-4.54,1.34,12,0.49,-1437.00,4861.00,7360,20220831,-11.41,4190,20230103,55.61,7030,-7.25,20230609,4190,55.61,20230103,7360,-11.41,20220831,4190,55.61,20230103,2.04,N,047310,500,174 억,,1737783,N,N,0,N,00,N
|
|
20230621,150650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6510,150,2,2.36,1029909470,157744,104.74,6360,6620,6350,8260,4460,6360,6528.99,5.05,0,48683,6626,6492,6406,6272,6186,6450,6230,174,1900,500,4570,10,1,34420982,2241,-4.53,1.34,12,0.46,-1437.00,4861.00,7360,20220831,-11.55,4190,20230103,55.37,7030,-7.40,20230609,4190,55.37,20230103,7360,-11.55,20220831,4190,55.37,20230103,2.04,N,047310,500,174 억,,1737783,N,N,0,N,00,N
|
|
20230621,140837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6540,180,2,2.83,942889360,144365,95.86,6360,6620,6350,8260,4460,6360,6531.29,5.05,0,44467,6626,6492,6406,6272,6186,6450,6230,174,1900,500,4570,10,1,34420982,2251,-4.55,1.35,12,0.42,-1437.00,4861.00,7360,20220831,-11.14,4190,20230103,56.09,7030,-6.97,20230609,4190,56.09,20230103,7360,-11.14,20220831,4190,56.09,20230103,2.04,N,047310,500,174 억,,1737783,N,N,0,N,00,N
|
|
20230621,130117,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6520,160,2,2.52,823171030,126000,83.66,6360,6620,6350,8260,4460,6360,6533.10,5.05,0,39999,6626,6492,6406,6272,6186,6450,6230,174,1900,500,4570,10,1,34420982,2244,-4.54,1.34,12,0.37,-1437.00,4861.00,7360,20220831,-11.41,4190,20230103,55.61,7030,-7.25,20230609,4190,55.61,20230103,7360,-11.41,20220831,4190,55.61,20230103,2.04,N,047310,500,174 억,,1737783,N,N,0,N,00,N
|
|
20230621,120418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6560,200,2,3.14,737968980,112967,75.01,6360,6620,6350,8260,4460,6360,6532.61,5.05,0,36739,6626,6492,6406,6272,6186,6450,6230,174,1900,500,4570,10,1,34420982,2258,-4.57,1.35,12,0.33,-1437.00,4861.00,7360,20220831,-10.87,4190,20230103,56.56,7030,-6.69,20230609,4190,56.56,20230103,7360,-10.87,20220831,4190,56.56,20230103,2.04,N,047310,500,174 억,,1737783,N,N,0,N,00,N
|
|
20230621,110752,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6560,200,2,3.14,594079800,90921,60.37,6360,6620,6350,8260,4460,6360,6534.02,5.05,0,30099,6626,6492,6406,6272,6186,6450,6230,174,1900,500,4570,10,1,34420982,2258,-4.57,1.35,12,0.26,-1437.00,4861.00,7360,20220831,-10.87,4190,20230103,56.56,7030,-6.69,20230609,4190,56.56,20230103,7360,-10.87,20220831,4190,56.56,20230103,2.04,N,047310,500,174 억,,1737783,N,N,0,N,00,N
|
|
20230621,101005,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6510,150,2,2.36,186392020,28818,19.13,6360,6530,6350,8260,4460,6360,6467.90,5.05,0,9539,6626,6492,6406,6272,6186,6450,6230,174,1900,500,4570,10,1,34420982,2241,-4.53,1.34,12,0.08,-1437.00,4861.00,7360,20220831,-11.55,4190,20230103,55.37,7030,-7.40,20230609,4190,55.37,20230103,7360,-11.55,20220831,4190,55.37,20230103,2.04,N,047310,500,174 억,,1737783,N,N,0,N,00,N
|
|
20230621,090406,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6390,30,2,0.47,8478700,1333,0.89,6360,6390,6350,8260,4460,6360,6360.62,5.05,0,277,6626,6492,6406,6272,6186,6450,6230,174,1900,500,4570,10,1,34420982,2200,-4.45,1.31,12,0.00,-1437.00,4861.00,7360,20220831,-13.18,4190,20230103,52.51,7030,-9.10,20230609,4190,52.51,20230103,7360,-13.18,20220831,4190,52.51,20230103,2.04,N,047310,500,174 억,,1737783,N,N,0,N,00,N
|
|
20230620,160220,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6360,-140,5,-2.15,962340580,150117,123.23,6440,6540,6320,8450,4550,6500,6410.71,5.17,0,-36527,6660,6580,6510,6430,6360,6620,6470,174,1950,500,4680,10,1,34420982,2189,-4.43,1.31,12,0.44,-1437.00,4861.00,7360,20220831,-13.59,4190,20230103,51.79,7030,-9.53,20230609,4190,51.79,20230103,7360,-13.59,20220831,4190,51.79,20230103,2.04,N,047310,500,174 억,,1780292,N,N,0,N,00,N
|
|
20230620,150533,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6370,-130,5,-2.00,927435420,144629,118.72,6440,6540,6320,8450,4550,6500,6412.51,5.17,0,-34507,6660,6580,6510,6430,6360,6620,6470,174,1950,500,4680,10,1,34420982,2193,-4.43,1.31,12,0.42,-1437.00,4861.00,7360,20220831,-13.45,4190,20230103,52.03,7030,-9.39,20230609,4190,52.03,20230103,7360,-13.45,20220831,4190,52.03,20230103,2.04,N,047310,500,174 억,,1780292,N,N,0,N,00,N
|
|
20230620,140345,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6370,-130,5,-2.00,799323700,124441,102.15,6440,6540,6320,8450,4550,6500,6423.31,5.17,0,-35688,6660,6580,6510,6430,6360,6620,6470,174,1950,500,4680,10,1,34420982,2193,-4.43,1.31,12,0.36,-1437.00,4861.00,7360,20220831,-13.45,4190,20230103,52.03,7030,-9.39,20230609,4190,52.03,20230103,7360,-13.45,20220831,4190,52.03,20230103,2.04,N,047310,500,174 억,,1780292,N,N,0,N,00,N
|
|
20230620,130627,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6380,-120,5,-1.85,612387720,95035,78.01,6440,6540,6370,8450,4550,6500,6443.81,5.17,0,-27335,6660,6580,6510,6430,6360,6620,6470,174,1950,500,4680,10,1,34420982,2196,-4.44,1.31,12,0.28,-1437.00,4861.00,7360,20220831,-13.32,4190,20230103,52.27,7030,-9.25,20230609,4190,52.27,20230103,7360,-13.32,20220831,4190,52.27,20230103,2.04,N,047310,500,174 억,,1780292,N,N,0,N,00,N
|
|
20230620,120657,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6420,-80,5,-1.23,496378360,76915,63.14,6440,6540,6420,8450,4550,6500,6453.60,5.17,0,-23422,6660,6580,6510,6430,6360,6620,6470,174,1950,500,4680,10,1,34420982,2210,-4.47,1.32,12,0.22,-1437.00,4861.00,7360,20220831,-12.77,4190,20230103,53.22,7030,-8.68,20230609,4190,53.22,20230103,7360,-12.77,20220831,4190,53.22,20230103,2.04,N,047310,500,174 억,,1780292,N,N,0,N,00,N
|
|
20230620,110918,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,-50,5,-0.77,384676860,59551,48.88,6440,6540,6440,8450,4550,6500,6459.62,5.17,0,-18023,6660,6580,6510,6430,6360,6620,6470,174,1950,500,4680,10,1,34420982,2220,-4.49,1.33,12,0.17,-1437.00,4861.00,7360,20220831,-12.36,4190,20230103,53.94,7030,-8.25,20230609,4190,53.94,20230103,7360,-12.36,20220831,4190,53.94,20230103,2.04,N,047310,500,174 억,,1780292,N,N,0,N,00,N
|
|
20230620,100238,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6460,-40,5,-0.62,322143090,49862,40.93,6440,6540,6440,8450,4550,6500,6460.69,5.17,0,-14031,6660,6580,6510,6430,6360,6620,6470,174,1950,500,4680,10,1,34420982,2224,-4.50,1.33,12,0.14,-1437.00,4861.00,7360,20220831,-12.23,4190,20230103,54.18,7030,-8.11,20230609,4190,54.18,20230103,7360,-12.23,20220831,4190,54.18,20230103,2.04,N,047310,500,174 억,,1780292,N,N,0,N,00,N
|
|
20230620,090819,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6480,-20,5,-0.31,76470710,11827,9.71,6440,6530,6440,8450,4550,6500,6465.77,5.17,0,1334,6660,6580,6510,6430,6360,6620,6470,174,1950,500,4680,10,1,34420982,2230,-4.51,1.33,12,0.03,-1437.00,4861.00,7360,20220831,-11.96,4190,20230103,54.65,7030,-7.82,20230609,4190,54.65,20230103,7360,-11.96,20220831,4190,54.65,20230103,2.04,N,047310,500,174 억,,1780292,N,N,0,N,00,N
|
|
20230619,160232,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6500,20,2,0.31,787856680,120909,126.03,6490,6590,6440,8420,4540,6480,6516.12,5.17,0,1479,6600,6540,6470,6410,6340,6570,6440,174,1940,500,4660,10,1,34420982,2237,-4.52,1.34,12,0.35,-1437.00,4861.00,7360,20220831,-11.68,4190,20230103,55.13,7030,-7.54,20230609,4190,55.13,20230103,7360,-11.68,20220831,4190,55.13,20230103,2.08,N,047310,500,174 억,,1778813,N,N,0,N,00,N
|
|
20230619,150546,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6530,50,2,0.77,758585280,116407,121.34,6490,6590,6440,8420,4540,6480,6516.66,5.17,0,1199,6600,6540,6470,6410,6340,6570,6440,174,1940,500,4660,10,1,34420982,2248,-4.54,1.34,12,0.34,-1437.00,4861.00,7360,20220831,-11.28,4190,20230103,55.85,7030,-7.11,20230609,4190,55.85,20230103,7360,-11.28,20220831,4190,55.85,20230103,2.08,N,047310,500,174 억,,1778813,N,N,0,N,00,N
|
|
20230619,140615,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6530,50,2,0.77,636339480,97596,101.73,6490,6590,6440,8420,4540,6480,6520.14,5.17,0,-1855,6600,6540,6470,6410,6340,6570,6440,174,1940,500,4660,10,1,34420982,2248,-4.54,1.34,12,0.28,-1437.00,4861.00,7360,20220831,-11.28,4190,20230103,55.85,7030,-7.11,20230609,4190,55.85,20230103,7360,-11.28,20220831,4190,55.85,20230103,2.08,N,047310,500,174 억,,1778813,N,N,0,N,00,N
|
|
20230619,130341,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6500,20,2,0.31,606438640,93011,96.95,6490,6590,6440,8420,4540,6480,6520.07,5.17,0,-1338,6600,6540,6470,6410,6340,6570,6440,174,1940,500,4660,10,1,34420982,2237,-4.52,1.34,12,0.27,-1437.00,4861.00,7360,20220831,-11.68,4190,20230103,55.13,7030,-7.54,20230609,4190,55.13,20230103,7360,-11.68,20220831,4190,55.13,20230103,2.08,N,047310,500,174 억,,1778813,N,N,0,N,00,N
|
|
20230619,121004,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6540,60,2,0.93,533990200,81896,85.36,6490,6590,6440,8420,4540,6480,6520.35,5.17,0,-3893,6600,6540,6470,6410,6340,6570,6440,174,1940,500,4660,10,1,34420982,2251,-4.55,1.35,12,0.24,-1437.00,4861.00,7360,20220831,-11.14,4190,20230103,56.09,7030,-6.97,20230609,4190,56.09,20230103,7360,-11.14,20220831,4190,56.09,20230103,2.08,N,047310,500,174 억,,1778813,N,N,0,N,00,N
|
|
20230619,110850,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6530,50,2,0.77,467157770,71681,74.72,6490,6590,6440,8420,4540,6480,6517.18,5.17,0,-2835,6600,6540,6470,6410,6340,6570,6440,174,1940,500,4660,10,1,34420982,2248,-4.54,1.34,12,0.21,-1437.00,4861.00,7360,20220831,-11.28,4190,20230103,55.85,7030,-7.11,20230609,4190,55.85,20230103,7360,-11.28,20220831,4190,55.85,20230103,2.08,N,047310,500,174 억,,1778813,N,N,0,N,00,N
|
|
20230619,100816,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6540,60,2,0.93,327078450,50331,52.46,6490,6560,6440,8420,4540,6480,6498.55,5.17,0,-5516,6600,6540,6470,6410,6340,6570,6440,174,1940,500,4660,10,1,34420982,2251,-4.55,1.35,12,0.15,-1437.00,4861.00,7360,20220831,-11.14,4190,20230103,56.09,7030,-6.97,20230609,4190,56.09,20230103,7360,-11.14,20220831,4190,56.09,20230103,2.08,N,047310,500,174 억,,1778813,N,N,0,N,00,N
|
|
20230619,090255,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6440,-40,5,-0.62,68779490,10621,11.07,6490,6530,6440,8420,4540,6480,6475.80,5.17,0,-5178,6600,6540,6470,6410,6340,6570,6440,174,1940,500,4660,10,1,34420982,2217,-4.48,1.32,12,0.03,-1437.00,4861.00,7360,20220831,-12.50,4190,20230103,53.70,7030,-8.39,20230609,4190,53.70,20230103,7360,-12.50,20220831,4190,53.70,20230103,2.08,N,047310,500,174 억,,1778813,N,N,0,N,00,N
|
|
20230616,160508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6480,70,2,1.09,615387620,95347,40.26,6430,6530,6400,8330,4490,6410,6453.68,5.22,-2145,-17871,6763,6586,6443,6266,6123,6515,6195,174,1920,500,4610,10,1,34420982,2230,-4.51,1.33,12,0.28,-1437.00,4861.00,7360,20220831,-11.96,4190,20230103,54.65,7030,-7.82,20230609,4190,54.65,20230103,7360,-11.96,20220831,4190,54.65,20230103,2.11,N,047310,500,174 억,,1797109,N,N,0,N,00,N
|
|
20230616,150419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6460,50,2,0.78,563191210,87278,36.85,6430,6530,6400,8330,4490,6410,6452.84,5.22,-2145,-17810,6763,6586,6443,6266,6123,6515,6195,174,1920,500,4610,10,1,34420982,2224,-4.50,1.33,12,0.25,-1437.00,4861.00,7360,20220831,-12.23,4190,20230103,54.18,7030,-8.11,20230609,4190,54.18,20230103,7360,-12.23,20220831,4190,54.18,20230103,2.11,N,047310,500,174 억,,1797109,N,N,0,N,00,N
|
|
20230616,140733,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6430,20,2,0.31,506213690,78394,33.10,6430,6530,6400,8330,4490,6410,6457.30,5.22,-2145,-14195,6763,6586,6443,6266,6123,6515,6195,174,1920,500,4610,10,1,34420982,2213,-4.47,1.32,12,0.23,-1437.00,4861.00,7360,20220831,-12.64,4190,20230103,53.46,7030,-8.53,20230609,4190,53.46,20230103,7360,-12.64,20220831,4190,53.46,20230103,2.11,N,047310,500,174 억,,1797109,N,N,0,N,00,N
|
|
20230616,130710,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,40,2,0.62,360960180,55842,23.58,6430,6530,6400,8330,4490,6410,6463.96,5.22,-2145,-8307,6763,6586,6443,6266,6123,6515,6195,174,1920,500,4610,10,1,34420982,2220,-4.49,1.33,12,0.16,-1437.00,4861.00,7360,20220831,-12.36,4190,20230103,53.94,7030,-8.25,20230609,4190,53.94,20230103,7360,-12.36,20220831,4190,53.94,20230103,2.11,N,047310,500,174 억,,1797109,N,N,0,N,00,N
|
|
20230616,120550,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,40,2,0.62,328413350,50798,21.45,6430,6530,6400,8330,4490,6410,6465.08,5.22,-2145,-8434,6763,6586,6443,6266,6123,6515,6195,174,1920,500,4610,10,1,34420982,2220,-4.49,1.33,12,0.15,-1437.00,4861.00,7360,20220831,-12.36,4190,20230103,53.94,7030,-8.25,20230609,4190,53.94,20230103,7360,-12.36,20220831,4190,53.94,20230103,2.11,N,047310,500,174 억,,1797109,N,N,0,N,00,N
|
|
20230616,110450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,40,2,0.62,272540350,42150,17.80,6430,6530,6400,8330,4490,6410,6465.96,5.22,-2145,-9440,6763,6586,6443,6266,6123,6515,6195,174,1920,500,4610,10,1,34420982,2220,-4.49,1.33,12,0.12,-1437.00,4861.00,7360,20220831,-12.36,4190,20230103,53.94,7030,-8.25,20230609,4190,53.94,20230103,7360,-12.36,20220831,4190,53.94,20230103,2.11,N,047310,500,174 억,,1797109,N,N,0,N,00,N
|
|
20230616,100624,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6480,70,2,1.09,164661350,25397,10.72,6430,6530,6430,8330,4490,6410,6483.50,5.22,-2145,-7265,6763,6586,6443,6266,6123,6515,6195,174,1920,500,4610,10,1,34420982,2230,-4.51,1.33,12,0.07,-1437.00,4861.00,7360,20220831,-11.96,4190,20230103,54.65,7030,-7.82,20230609,4190,54.65,20230103,7360,-11.96,20220831,4190,54.65,20230103,2.11,N,047310,500,174 억,,1797109,N,N,0,N,00,N
|
|
20230616,090446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6470,60,2,0.94,18753560,2910,1.23,6430,6470,6430,8330,4490,6410,6444.52,5.22,-2145,-542,6763,6586,6443,6266,6123,6515,6195,174,1920,500,4610,10,1,34420982,2227,-4.50,1.33,12,0.01,-1437.00,4861.00,7360,20220831,-12.09,4190,20230103,54.42,7030,-7.97,20230609,4190,54.42,20230103,7360,-12.09,20220831,4190,54.42,20230103,2.11,N,047310,500,174 억,,1797109,N,N,0,N,00,N
|
|
20230615,150435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6410,0,3,0.00,1462080600,225842,63.76,6530,6620,6300,8330,4490,6410,6473.91,5.17,0,17502,7043,6726,6553,6236,6063,6640,6150,174,1920,500,4610,10,1,34420982,2206,-4.46,1.32,12,0.66,-1437.00,4861.00,7360,20220831,-12.91,4190,20230103,52.98,7030,-8.82,20230609,4190,52.98,20230103,7360,-12.91,20220831,4190,52.98,20230103,2.13,N,047310,500,174 억,,1779235,N,N,0,N,00,N
|
|
20230615,140653,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6400,-10,5,-0.16,1413428300,218243,61.62,6530,6620,6300,8330,4490,6410,6476.40,5.17,0,18597,7043,6726,6553,6236,6063,6640,6150,174,1920,500,4610,10,1,34420982,2203,-4.45,1.32,12,0.63,-1437.00,4861.00,7360,20220831,-13.04,4190,20230103,52.74,7030,-8.96,20230609,4190,52.74,20230103,7360,-13.04,20220831,4190,52.74,20230103,2.13,N,047310,500,174 억,,1779235,N,N,0,N,00,N
|
|
20230615,130441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6400,-10,5,-0.16,1362536570,210270,59.37,6530,6620,6300,8330,4490,6410,6479.94,5.17,0,18247,7043,6726,6553,6236,6063,6640,6150,174,1920,500,4610,10,1,34420982,2203,-4.45,1.32,12,0.61,-1437.00,4861.00,7360,20220831,-13.04,4190,20230103,52.74,7030,-8.96,20230609,4190,52.74,20230103,7360,-13.04,20220831,4190,52.74,20230103,2.13,N,047310,500,174 억,,1779235,N,N,0,N,00,N
|
|
20230615,120329,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6380,-30,5,-0.47,1308938650,201895,57.00,6530,6620,6300,8330,4490,6410,6483.27,5.17,0,18076,7043,6726,6553,6236,6063,6640,6150,174,1920,500,4610,10,1,34420982,2196,-4.44,1.31,12,0.59,-1437.00,4861.00,7360,20220831,-13.32,4190,20230103,52.27,7030,-9.25,20230609,4190,52.27,20230103,7360,-13.32,20220831,4190,52.27,20230103,2.13,N,047310,500,174 억,,1779235,N,N,0,N,00,N
|
|
20230615,111017,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6340,-70,5,-1.09,1198624260,184563,52.11,6530,6620,6300,8330,4490,6410,6494.40,5.17,0,19936,7043,6726,6553,6236,6063,6640,6150,174,1920,500,4610,10,1,34420982,2182,-4.41,1.30,12,0.54,-1437.00,4861.00,7360,20220831,-13.86,4190,20230103,51.31,7030,-9.82,20230609,4190,51.31,20230103,7360,-13.86,20220831,4190,51.31,20230103,2.13,N,047310,500,174 억,,1779235,N,N,0,N,00,N
|
|
20230611,184708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6880,190,2,2.84,2778417280,402162,226.41,6720,7030,6710,8690,4690,6690,6908.94,5.48,77958,79561,6930,6810,6710,6590,6490,6760,6540,174,2000,500,4810,10,1,34420982,2368,-4.79,1.42,12,1.17,-1437.00,4861.00,7440,20220608,-7.53,4190,20230103,64.20,7030,-2.13,20230609,4190,64.20,20230103,7360,-6.52,20220831,4190,64.20,20230103,2.24,N,047310,500,174 억,,1887063,N,N,0,N,00,N
|