170 lines
71 KiB
CSV
170 lines
71 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160731,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1992,28,2,1.43,8668777321,4394280,66.67,1974,2040,1906,2550,1375,1964,1972.72,2.16,0,353575,2154,2058,1974,1878,1794,2017,1837,136,587,200,1210,1,1,68110617,1357,32.13,2.56,12,6.45,62.00,778.00,2475,20230725,-19.52,794,20221017,150.88,2475,-19.52,20230725,875,127.66,20230103,2475,-19.52,20230725,794,150.88,20221017,1.45,N,096630,200,136 억,,1468746,N,N,0,N,00,N
|
|
20230731,150731,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1988,24,2,1.22,8173590175,4145609,62.90,1974,2040,1906,2550,1375,1964,1971.63,2.16,0,350481,2154,2058,1974,1878,1794,2017,1837,136,587,200,1210,1,1,68110617,1354,32.06,2.56,12,6.09,62.00,778.00,2475,20230725,-19.68,794,20221017,150.38,2475,-19.68,20230725,875,127.20,20230103,2475,-19.68,20230725,794,150.38,20221017,1.45,N,096630,200,136 억,,1468746,N,N,0,N,00,N
|
|
20230731,140734,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2020,56,2,2.85,7390709135,3754849,56.97,1974,2040,1906,2550,1375,1964,1968.31,2.16,0,388834,2154,2058,1974,1878,1794,2017,1837,136,587,200,1210,5,1,68110617,1376,32.58,2.60,12,5.51,62.00,778.00,2475,20230725,-18.38,794,20221017,154.41,2475,-18.38,20230725,875,130.86,20230103,2475,-18.38,20230725,794,154.41,20221017,1.45,N,096630,200,136 억,,1468746,N,N,0,N,00,N
|
|
20230731,130733,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2005,41,2,2.09,6294318479,3211711,48.73,1974,2015,1906,2550,1375,1964,1959.80,2.16,0,297390,2154,2058,1974,1878,1794,2017,1837,136,587,200,1210,5,1,68110617,1366,32.34,2.58,12,4.72,62.00,778.00,2475,20230725,-18.99,794,20221017,152.52,2475,-18.99,20230725,875,129.14,20230103,2475,-18.99,20230725,794,152.52,20221017,1.45,N,096630,200,136 억,,1468746,N,N,0,N,00,N
|
|
20230731,120740,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1988,24,2,1.22,5374686358,2752149,41.76,1974,1998,1906,2550,1375,1964,1952.90,2.16,0,206690,2154,2058,1974,1878,1794,2017,1837,136,587,200,1210,1,1,68110617,1354,32.06,2.56,12,4.04,62.00,778.00,2475,20230725,-19.68,794,20221017,150.38,2475,-19.68,20230725,875,127.20,20230103,2475,-19.68,20230725,794,150.38,20221017,1.45,N,096630,200,136 억,,1468746,N,N,0,N,00,N
|
|
20230731,110744,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1966,2,2,0.10,4827968754,2476424,37.57,1974,1998,1906,2550,1375,1964,1949.57,2.16,0,129761,2154,2058,1974,1878,1794,2017,1837,136,587,200,1210,1,1,68110617,1339,31.71,2.53,12,3.64,62.00,778.00,2475,20230725,-20.57,794,20221017,147.61,2475,-20.57,20230725,875,124.69,20230103,2475,-20.57,20230725,794,147.61,20221017,1.45,N,096630,200,136 억,,1468746,N,N,0,N,00,N
|
|
20230731,100738,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1955,-9,5,-0.46,2820620326,1460831,22.16,1974,1975,1906,2550,1375,1964,1930.82,2.16,0,331254,2154,2058,1974,1878,1794,2017,1837,136,587,200,1210,1,1,68110617,1332,31.53,2.51,12,2.14,62.00,778.00,2475,20230725,-21.01,794,20221017,146.22,2475,-21.01,20230725,875,123.43,20230103,2475,-21.01,20230725,794,146.22,20221017,1.45,N,096630,200,136 억,,1468746,N,N,0,N,00,N
|
|
20230731,090732,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1974,10,2,0.51,87405767,44287,0.67,1974,1974,1970,2550,1375,1964,1973.70,2.16,0,-33434,2154,2058,1974,1878,1794,2017,1837,136,587,200,1210,1,1,68110617,1345,31.84,2.54,12,0.07,62.00,778.00,2475,20230725,-20.24,794,20221017,148.61,2475,-20.24,20230725,875,125.60,20230103,2475,-20.24,20230725,794,148.61,20221017,1.45,N,096630,200,136 억,,1468746,N,N,0,N,00,N
|
|
20230728,160733,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1964,-136,5,-6.48,12923697959,6526556,37.62,2020,2070,1890,2730,1470,2100,1980.19,2.41,0,-158165,2380,2240,2170,2030,1960,2205,1995,136,630,200,1300,1,1,68110617,1338,31.68,2.52,12,9.58,62.00,778.00,2475,20230725,-20.65,794,20221017,147.36,2475,-20.65,20230725,875,124.46,20230103,2475,-20.65,20230725,794,147.36,20221017,1.56,N,096630,200,136 억,,1642685,N,N,0,N,00,N
|
|
20230728,150734,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1931,-169,5,-8.05,12313356025,6214393,35.82,2020,2070,1890,2730,1470,2100,1981.43,2.41,0,-123306,2380,2240,2170,2030,1960,2205,1995,136,630,200,1300,1,1,68110617,1315,31.15,2.48,12,9.12,62.00,778.00,2475,20230725,-21.98,794,20221017,143.20,2475,-21.98,20230725,875,120.69,20230103,2475,-21.98,20230725,794,143.20,20221017,1.56,N,096630,200,136 억,,1642685,N,N,0,N,00,N
|
|
20230728,140731,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1938,-162,5,-7.71,10307577068,5169929,29.80,2020,2070,1933,2730,1470,2100,1993.76,2.41,0,-93768,2380,2240,2170,2030,1960,2205,1995,136,630,200,1300,1,1,68110617,1320,31.26,2.49,12,7.59,62.00,778.00,2475,20230725,-21.70,794,20221017,144.08,2475,-21.70,20230725,875,121.49,20230103,2475,-21.70,20230725,794,144.08,20221017,1.56,N,096630,200,136 억,,1642685,N,N,0,N,00,N
|
|
20230728,130733,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1977,-123,5,-5.86,8527082175,4261661,24.56,2020,2070,1950,2730,1470,2100,2000.88,2.41,0,-4471,2380,2240,2170,2030,1960,2205,1995,136,630,200,1300,1,1,68110617,1347,31.89,2.54,12,6.26,62.00,778.00,2475,20230725,-20.12,794,20221017,148.99,2475,-20.12,20230725,875,125.94,20230103,2475,-20.12,20230725,794,148.99,20221017,1.56,N,096630,200,136 억,,1642685,N,N,0,N,00,N
|
|
20230728,120731,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1981,-119,5,-5.67,7886042775,3938584,22.70,2020,2070,1950,2730,1470,2100,2002.25,2.41,0,86209,2380,2240,2170,2030,1960,2205,1995,136,630,200,1300,1,1,68110617,1349,31.95,2.55,12,5.78,62.00,778.00,2475,20230725,-19.96,794,20221017,149.50,2475,-19.96,20230725,875,126.40,20230103,2475,-19.96,20230725,794,149.50,20221017,1.56,N,096630,200,136 억,,1642685,N,N,0,N,00,N
|
|
20230728,110737,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2020,-80,5,-3.81,6043568252,3012886,17.36,2020,2070,1950,2730,1470,2100,2005.91,2.41,0,230440,2380,2240,2170,2030,1960,2205,1995,136,630,200,1300,5,1,68110617,1376,32.58,2.60,12,4.42,62.00,778.00,2475,20230725,-18.38,794,20221017,154.41,2475,-18.38,20230725,875,130.86,20230103,2475,-18.38,20230725,794,154.41,20221017,1.56,N,096630,200,136 억,,1642685,N,N,0,N,00,N
|
|
20230728,100728,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1987,-113,5,-5.38,4778585673,2388477,13.77,2020,2070,1950,2730,1470,2100,2000.68,2.41,0,42135,2380,2240,2170,2030,1960,2205,1995,136,630,200,1300,1,1,68110617,1353,32.05,2.55,12,3.51,62.00,778.00,2475,20230725,-19.72,794,20221017,150.25,2475,-19.72,20230725,875,127.09,20230103,2475,-19.72,20230725,794,150.25,20221017,1.56,N,096630,200,136 억,,1642685,N,N,0,N,00,N
|
|
20230728,090736,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1983,-117,5,-5.57,1300556159,644970,3.72,2020,2070,1981,2730,1470,2100,2016.46,2.41,0,36215,2380,2240,2170,2030,1960,2205,1995,136,630,200,1300,1,1,68110617,1351,31.98,2.55,12,0.95,62.00,778.00,2475,20230725,-19.88,794,20221017,149.75,2475,-19.88,20230725,875,126.63,20230103,2475,-19.88,20230725,794,149.75,20221017,1.56,N,096630,200,136 억,,1642685,N,N,0,N,00,N
|
|
20230727,160729,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2100,60,2,2.94,38116691205,17219005,166.01,2125,2310,2100,2650,1430,2040,2213.70,3.17,963432,-586473,2368,2204,2076,1912,1784,2140,1848,136,610,200,1260,5,1,68110617,1430,33.87,2.70,12,25.28,62.00,778.00,2475,20230725,-15.15,794,20221017,164.48,2475,-15.15,20230725,875,140.00,20230103,2475,-15.15,20230725,794,164.48,20221017,1.76,N,096630,200,136 억,,2160014,N,N,0,N,00,N
|
|
20230727,150731,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2110,70,2,3.43,37401217890,16879380,162.73,2125,2310,2100,2650,1430,2040,2215.79,3.17,963432,-694592,2368,2204,2076,1912,1784,2140,1848,136,610,200,1260,5,1,68110617,1437,34.03,2.71,12,24.78,62.00,778.00,2475,20230725,-14.75,794,20221017,165.74,2475,-14.75,20230725,875,141.14,20230103,2475,-14.75,20230725,794,165.74,20221017,1.76,N,096630,200,136 억,,2160014,N,N,0,N,00,N
|
|
20230727,140727,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2165,125,2,6.13,35416281360,15946788,153.74,2125,2310,2120,2650,1430,2040,2220.90,3.17,963432,-984064,2368,2204,2076,1912,1784,2140,1848,136,610,200,1260,5,1,68110617,1475,34.92,2.78,12,23.41,62.00,778.00,2475,20230725,-12.53,794,20221017,172.67,2475,-12.53,20230725,875,147.43,20230103,2475,-12.53,20230725,794,172.67,20221017,1.76,N,096630,200,136 억,,2160014,N,N,0,N,00,N
|
|
20230727,130726,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2170,130,2,6.37,34410458220,15483174,149.27,2125,2310,2120,2650,1430,2040,2222.44,3.17,963432,-1023835,2368,2204,2076,1912,1784,2140,1848,136,610,200,1260,5,1,68110617,1478,35.00,2.79,12,22.73,62.00,778.00,2475,20230725,-12.32,794,20221017,173.30,2475,-12.32,20230725,875,148.00,20230103,2475,-12.32,20230725,794,173.30,20221017,1.76,N,096630,200,136 억,,2160014,N,N,0,N,00,N
|
|
20230727,120728,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2185,145,2,7.11,33140089195,14901472,143.66,2125,2310,2120,2650,1430,2040,2223.95,3.17,963432,-985223,2368,2204,2076,1912,1784,2140,1848,136,610,200,1260,5,1,68110617,1488,35.24,2.81,12,21.88,62.00,778.00,2475,20230725,-11.72,794,20221017,175.19,2475,-11.72,20230725,875,149.71,20230103,2475,-11.72,20230725,794,175.19,20221017,1.76,N,096630,200,136 억,,2160014,N,N,0,N,00,N
|
|
20230727,110731,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2170,130,2,6.37,30341195500,13633242,131.44,2125,2310,2120,2650,1430,2040,2225.53,3.17,963432,-968778,2368,2204,2076,1912,1784,2140,1848,136,610,200,1260,5,1,68110617,1478,35.00,2.79,12,20.02,62.00,778.00,2475,20230725,-12.32,794,20221017,173.30,2475,-12.32,20230725,875,148.00,20230103,2475,-12.32,20230725,794,173.30,20221017,1.76,N,096630,200,136 억,,2160014,N,N,0,N,00,N
|
|
20230727,100727,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2180,140,2,6.86,27077835655,12139319,117.03,2125,2310,2120,2650,1430,2040,2230.59,3.17,963432,-1200052,2368,2204,2076,1912,1784,2140,1848,136,610,200,1260,5,1,68110617,1485,35.16,2.80,12,17.82,62.00,778.00,2475,20230725,-11.92,794,20221017,174.56,2475,-11.92,20230725,875,149.14,20230103,2475,-11.92,20230725,794,174.56,20221017,1.76,N,096630,200,136 억,,2160014,N,N,0,N,00,N
|
|
20230727,090725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2205,165,2,8.09,7068172150,3196490,30.82,2125,2285,2120,2650,1430,2040,2211.23,3.17,963432,-329988,2368,2204,2076,1912,1784,2140,1848,136,610,200,1260,5,1,68110617,1502,35.56,2.83,12,4.69,62.00,778.00,2475,20230725,-10.91,794,20221017,177.71,2475,-10.91,20230725,875,152.00,20230103,2475,-10.91,20230725,794,177.71,20221017,1.76,N,096630,200,136 억,,2160014,N,N,0,N,00,N
|
|
20230726,160725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2040,-180,5,-8.11,20441208105,9830776,26.05,2220,2240,1948,2885,1555,2220,2079.16,1.76,0,978609,2673,2446,2248,2021,1823,2560,2135,136,665,200,1370,5,1,68110617,1389,32.90,2.62,12,14.43,62.00,778.00,2475,20230725,-17.58,794,20221017,156.93,2475,-17.58,20230725,875,133.14,20230103,2475,-17.58,20230725,794,156.93,20221017,1.68,N,096630,200,136 억,,1196582,N,N,0,N,00,N
|
|
20230726,150729,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2015,-205,5,-9.23,19790869703,9508715,25.20,2220,2240,1948,2885,1555,2220,2081.19,1.76,0,935793,2673,2446,2248,2021,1823,2560,2135,136,665,200,1370,5,1,68110617,1372,32.50,2.59,12,13.96,62.00,778.00,2475,20230725,-18.59,794,20221017,153.78,2475,-18.59,20230725,875,130.29,20230103,2475,-18.59,20230725,794,153.78,20221017,1.68,N,096630,200,136 억,,1196582,N,N,0,N,00,N
|
|
20230726,140724,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2020,-200,5,-9.01,17727267665,8486069,22.49,2220,2240,1948,2885,1555,2220,2088.82,1.76,0,893419,2673,2446,2248,2021,1823,2560,2135,136,665,200,1370,5,1,68110617,1376,32.58,2.60,12,12.46,62.00,778.00,2475,20230725,-18.38,794,20221017,154.41,2475,-18.38,20230725,875,130.86,20230103,2475,-18.38,20230725,794,154.41,20221017,1.68,N,096630,200,136 억,,1196582,N,N,0,N,00,N
|
|
20230726,130723,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2085,-135,5,-6.08,14252350470,6767967,17.93,2220,2240,2035,2885,1555,2220,2105.67,1.76,0,698011,2673,2446,2248,2021,1823,2560,2135,136,665,200,1370,5,1,68110617,1420,33.63,2.68,12,9.94,62.00,778.00,2475,20230725,-15.76,794,20221017,162.59,2475,-15.76,20230725,875,138.29,20230103,2475,-15.76,20230725,794,162.59,20221017,1.68,N,096630,200,136 억,,1196582,N,N,0,N,00,N
|
|
20230726,120725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2095,-125,5,-5.63,12736874350,6039065,16.00,2220,2240,2035,2885,1555,2220,2108.89,1.76,0,701020,2673,2446,2248,2021,1823,2560,2135,136,665,200,1370,5,1,68110617,1427,33.79,2.69,12,8.87,62.00,778.00,2475,20230725,-15.35,794,20221017,163.85,2475,-15.35,20230725,875,139.43,20230103,2475,-15.35,20230725,794,163.85,20221017,1.68,N,096630,200,136 억,,1196582,N,N,0,N,00,N
|
|
20230726,110719,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2090,-130,5,-5.86,11739629745,5564289,14.74,2220,2240,2035,2885,1555,2220,2109.61,1.76,0,717367,2673,2446,2248,2021,1823,2560,2135,136,665,200,1370,5,1,68110617,1424,33.71,2.69,12,8.17,62.00,778.00,2475,20230725,-15.56,794,20221017,163.22,2475,-15.56,20230725,875,138.86,20230103,2475,-15.56,20230725,794,163.22,20221017,1.68,N,096630,200,136 억,,1196582,N,N,0,N,00,N
|
|
20230726,100726,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2080,-140,5,-6.31,9360963125,4413268,11.69,2220,2240,2040,2885,1555,2220,2120.86,1.76,0,391974,2673,2446,2248,2021,1823,2560,2135,136,665,200,1370,5,1,68110617,1417,33.55,2.67,12,6.48,62.00,778.00,2475,20230725,-15.96,794,20221017,161.96,2475,-15.96,20230725,875,137.71,20230103,2475,-15.96,20230725,794,161.96,20221017,1.68,N,096630,200,136 억,,1196582,N,N,0,N,00,N
|
|
20230726,090720,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2200,-20,5,-0.90,1451696585,654934,1.74,2220,2240,2195,2885,1555,2220,2216.50,1.76,0,14582,2673,2446,2248,2021,1823,2560,2135,136,665,200,1370,5,1,68110617,1498,35.48,2.83,12,0.96,62.00,778.00,2475,20230725,-11.11,794,20221017,177.08,2475,-11.11,20230725,875,151.43,20230103,2475,-11.11,20230725,794,177.08,20221017,1.68,N,096630,200,136 억,,1196582,N,N,0,N,00,N
|
|
20230725,160719,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,2220,120,2,5.71,86352120085,37594324,125.61,2065,2475,2050,2730,1470,2100,2297.16,1.00,0,549789,2366,2232,2056,1922,1746,2300,1990,136,630,200,1300,5,1,68110617,1512,35.81,2.85,12,55.20,62.00,778.00,2475,20230725,-10.30,794,20221017,179.60,2475,-10.30,20230725,875,153.71,20230103,2475,-10.30,20230725,794,179.60,20221017,1.72,N,096630,200,136 억,,679192,N,N,0,N,00,N
|
|
20230725,150712,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,2210,110,2,5.24,84038631560,36555296,122.14,2065,2475,2050,2730,1470,2100,2299.06,1.00,0,393614,2366,2232,2056,1922,1746,2300,1990,136,630,200,1300,5,1,68110617,1505,35.65,2.84,12,53.67,62.00,778.00,2475,20230725,-10.71,794,20221017,178.34,2475,-10.71,20230725,875,152.57,20230103,2475,-10.71,20230725,794,178.34,20221017,1.72,N,096630,200,136 억,,679192,N,N,0,N,00,N
|
|
20230725,140711,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,2205,105,2,5.00,81429886595,35377525,118.21,2065,2475,2050,2730,1470,2100,2301.86,1.00,0,170672,2366,2232,2056,1922,1746,2300,1990,136,630,200,1300,5,1,68110617,1502,35.56,2.83,12,51.94,62.00,778.00,2475,20230725,-10.91,794,20221017,177.71,2475,-10.91,20230725,875,152.00,20230103,2475,-10.91,20230725,794,177.71,20221017,1.72,N,096630,200,136 억,,679192,N,N,0,N,00,N
|
|
20230725,130718,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,2270,170,2,8.10,77204488220,33490075,111.90,2065,2475,2050,2730,1470,2100,2305.43,1.00,0,106931,2366,2232,2056,1922,1746,2300,1990,136,630,200,1300,5,1,68110617,1546,36.61,2.92,12,49.17,62.00,778.00,2475,20230725,-8.28,794,20221017,185.89,2475,-8.28,20230725,875,159.43,20230103,2475,-8.28,20230725,794,185.89,20221017,1.72,N,096630,200,136 억,,679192,N,N,0,N,00,N
|
|
20230725,120718,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,2225,125,2,5.95,71021890295,30774022,102.82,2065,2475,2050,2730,1470,2100,2308.00,1.00,0,112292,2366,2232,2056,1922,1746,2300,1990,136,630,200,1300,5,1,68110617,1515,35.89,2.86,12,45.18,62.00,778.00,2475,20230725,-10.10,794,20221017,180.23,2475,-10.10,20230725,875,154.29,20230103,2475,-10.10,20230725,794,180.23,20221017,1.72,N,096630,200,136 억,,679192,N,N,0,N,00,N
|
|
20230725,110717,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,2250,150,2,7.14,67693065015,29286232,97.85,2065,2475,2050,2730,1470,2100,2311.58,1.00,0,157421,2366,2232,2056,1922,1746,2300,1990,136,630,200,1300,5,1,68110617,1532,36.29,2.89,12,43.00,62.00,778.00,2475,20230725,-9.09,794,20221017,183.38,2475,-9.09,20230725,875,157.14,20230103,2475,-9.09,20230725,794,183.38,20221017,1.72,N,096630,200,136 억,,679192,N,N,0,N,00,N
|
|
20230725,100715,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,2275,175,2,8.33,56666502005,24360081,81.39,2065,2475,2050,2730,1470,2100,2326.40,1.00,0,115029,2366,2232,2056,1922,1746,2300,1990,136,630,200,1300,5,1,68110617,1550,36.69,2.92,12,35.77,62.00,778.00,2475,20230725,-8.08,794,20221017,186.52,2475,-8.08,20230725,875,160.00,20230103,2475,-8.08,20230725,794,186.52,20221017,1.72,N,096630,200,136 억,,679192,N,N,0,N,00,N
|
|
20230725,090715,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,2310,210,2,10.00,7393443705,3348098,11.19,2065,2315,2050,2730,1470,2100,2208.95,1.00,0,387342,2366,2232,2056,1922,1746,2300,1990,136,630,200,1300,5,1,68110617,1573,37.26,2.97,12,4.92,62.00,778.00,2315,20230725,-0.22,794,20221017,190.93,2315,-0.22,20230725,875,164.00,20230103,2315,-0.22,20230725,794,190.93,20221017,1.72,N,096630,200,136 억,,679192,N,N,0,N,00,N
|
|
20230724,160718,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2100,254,2,13.76,61085033181,29614346,701.74,1933,2190,1880,2395,1293,1846,2062.56,2.14,0,-768156,2018,1932,1829,1743,1640,1975,1786,136,551,200,1140,5,1,68110617,1430,33.87,2.70,12,43.48,62.00,778.00,2275,20230321,-7.69,794,20221017,164.48,2275,-7.69,20230321,875,140.00,20230103,2275,-7.69,20230321,794,164.48,20221017,1.68,N,096630,200,136 억,,1455175,N,N,0,N,00,N
|
|
20230724,150714,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2115,269,2,14.57,58570997531,28417523,673.38,1933,2190,1880,2395,1293,1846,2061.09,2.14,0,-739834,2018,1932,1829,1743,1640,1975,1786,136,551,200,1140,5,1,68110617,1441,34.11,2.72,12,41.72,62.00,778.00,2275,20230321,-7.03,794,20221017,166.37,2275,-7.03,20230321,875,141.71,20230103,2275,-7.03,20230321,794,166.37,20221017,1.68,N,096630,200,136 억,,1455175,N,N,0,N,00,N
|
|
20230724,140711,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2115,269,2,14.57,44100106866,21577475,511.30,1933,2190,1880,2395,1293,1846,2043.80,2.14,0,-574190,2018,1932,1829,1743,1640,1975,1786,136,551,200,1140,5,1,68110617,1441,34.11,2.72,12,31.68,62.00,778.00,2275,20230321,-7.03,794,20221017,166.37,2275,-7.03,20230321,875,141.71,20230103,2275,-7.03,20230321,794,166.37,20221017,1.68,N,096630,200,136 억,,1455175,N,N,0,N,00,N
|
|
20230724,130713,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1975,129,2,6.99,16976175831,8661204,205.23,1933,2020,1880,2395,1293,1846,1960.02,2.14,0,-417540,2018,1932,1829,1743,1640,1975,1786,136,551,200,1140,1,1,68110617,1345,31.85,2.54,12,12.72,62.00,778.00,2275,20230321,-13.19,794,20221017,148.74,2275,-13.19,20230321,875,125.71,20230103,2275,-13.19,20230321,794,148.74,20221017,1.68,N,096630,200,136 억,,1455175,N,N,0,N,00,N
|
|
20230724,120713,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1967,121,2,6.55,14609008086,7470552,177.02,1933,2020,1880,2395,1293,1846,1955.55,2.14,0,-262623,2018,1932,1829,1743,1640,1975,1786,136,551,200,1140,1,1,68110617,1340,31.73,2.53,12,10.97,62.00,778.00,2275,20230321,-13.54,794,20221017,147.73,2275,-13.54,20230321,875,124.80,20230103,2275,-13.54,20230321,794,147.73,20221017,1.68,N,096630,200,136 억,,1455175,N,N,0,N,00,N
|
|
20230724,110717,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1938,92,2,4.98,11441452060,5860036,138.86,1933,2020,1880,2395,1293,1846,1952.45,2.14,0,-198529,2018,1932,1829,1743,1640,1975,1786,136,551,200,1140,1,1,68110617,1320,31.26,2.49,12,8.60,62.00,778.00,2275,20230321,-14.81,794,20221017,144.08,2275,-14.81,20230321,875,121.49,20230103,2275,-14.81,20230321,794,144.08,20221017,1.68,N,096630,200,136 억,,1455175,N,N,0,N,00,N
|
|
20230724,100710,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1953,107,2,5.80,10373661546,5309963,125.82,1933,2020,1880,2395,1293,1846,1953.62,2.14,0,-182349,2018,1932,1829,1743,1640,1975,1786,136,551,200,1140,1,1,68110617,1330,31.50,2.51,12,7.80,62.00,778.00,2275,20230321,-14.15,794,20221017,145.97,2275,-14.15,20230321,875,123.20,20230103,2275,-14.15,20230321,794,145.97,20221017,1.68,N,096630,200,136 억,,1455175,N,N,0,N,00,N
|
|
20230724,090713,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1902,56,2,3.03,1537493304,797534,18.90,1933,1939,1894,2395,1293,1846,1927.81,2.14,0,-233277,2018,1932,1829,1743,1640,1975,1786,136,551,200,1140,1,1,68110617,1295,30.68,2.44,12,1.17,62.00,778.00,2275,20230321,-16.40,794,20221017,139.55,2275,-16.40,20230321,875,117.37,20230103,2275,-16.40,20230321,794,139.55,20221017,1.68,N,096630,200,136 억,,1455175,N,N,0,N,00,N
|
|
20230721,160707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1846,67,2,3.77,7762144305,4201770,247.43,1775,1915,1726,2310,1246,1779,1847.45,2.16,0,-15093,1855,1816,1754,1715,1653,1836,1735,136,532,200,1100,1,1,68110617,1257,29.77,2.37,12,6.17,62.00,778.00,2275,20230321,-18.86,794,20221017,132.49,2275,-18.86,20230321,875,110.97,20230103,2275,-18.86,20230321,794,132.49,20221017,1.71,N,096630,200,136 억,,1472209,N,N,0,N,00,N
|
|
20230721,150709,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1855,76,2,4.27,7524256215,4072851,239.84,1775,1915,1726,2310,1246,1779,1847.52,2.16,0,6465,1855,1816,1754,1715,1653,1836,1735,136,532,200,1100,1,1,68110617,1263,29.92,2.38,12,5.98,62.00,778.00,2275,20230321,-18.46,794,20221017,133.63,2275,-18.46,20230321,875,112.00,20230103,2275,-18.46,20230321,794,133.63,20221017,1.71,N,096630,200,136 억,,1472209,N,N,0,N,00,N
|
|
20230721,140707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1855,76,2,4.27,7135188182,3861065,227.37,1775,1915,1726,2310,1246,1779,1848.09,2.16,0,30526,1855,1816,1754,1715,1653,1836,1735,136,532,200,1100,1,1,68110617,1263,29.92,2.38,12,5.67,62.00,778.00,2275,20230321,-18.46,794,20221017,133.63,2275,-18.46,20230321,875,112.00,20230103,2275,-18.46,20230321,794,133.63,20221017,1.71,N,096630,200,136 억,,1472209,N,N,0,N,00,N
|
|
20230721,130709,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1829,50,2,2.81,6416814003,3473236,204.53,1775,1915,1726,2310,1246,1779,1847.62,2.16,0,-987,1855,1816,1754,1715,1653,1836,1735,136,532,200,1100,1,1,68110617,1246,29.50,2.35,12,5.10,62.00,778.00,2275,20230321,-19.60,794,20221017,130.35,2275,-19.60,20230321,875,109.03,20230103,2275,-19.60,20230321,794,130.35,20221017,1.71,N,096630,200,136 억,,1472209,N,N,0,N,00,N
|
|
20230721,120717,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1820,41,2,2.30,6167640486,3336779,196.50,1775,1915,1726,2310,1246,1779,1848.50,2.16,0,33589,1855,1816,1754,1715,1653,1836,1735,136,532,200,1100,1,1,68110617,1240,29.35,2.34,12,4.90,62.00,778.00,2275,20230321,-20.00,794,20221017,129.22,2275,-20.00,20230321,875,108.00,20230103,2275,-20.00,20230321,794,129.22,20221017,1.71,N,096630,200,136 억,,1472209,N,N,0,N,00,N
|
|
20230721,110712,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1816,37,2,2.08,5907716638,3194086,188.09,1775,1915,1726,2310,1246,1779,1849.71,2.16,0,86786,1855,1816,1754,1715,1653,1836,1735,136,532,200,1100,1,1,68110617,1237,29.29,2.33,12,4.69,62.00,778.00,2275,20230321,-20.18,794,20221017,128.72,2275,-20.18,20230321,875,107.54,20230103,2275,-20.18,20230321,794,128.72,20221017,1.71,N,096630,200,136 억,,1472209,N,N,0,N,00,N
|
|
20230721,100712,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1866,87,2,4.89,4913091459,2652205,156.18,1775,1915,1726,2310,1246,1779,1852.62,2.16,0,153437,1855,1816,1754,1715,1653,1836,1735,136,532,200,1100,1,1,68110617,1271,30.10,2.40,12,3.89,62.00,778.00,2275,20230321,-17.98,794,20221017,135.01,2275,-17.98,20230321,875,113.26,20230103,2275,-17.98,20230321,794,135.01,20221017,1.71,N,096630,200,136 억,,1472209,N,N,0,N,00,N
|
|
20230721,090712,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1793,14,2,0.79,362696812,206630,12.17,1775,1794,1726,2310,1246,1779,1754.60,2.16,0,30743,1855,1816,1754,1715,1653,1836,1735,136,532,200,1100,1,1,68110617,1221,28.92,2.30,12,0.30,62.00,778.00,2275,20230321,-21.19,794,20221017,125.82,2275,-21.19,20230321,875,104.91,20230103,2275,-21.19,20230321,794,125.82,20221017,1.71,N,096630,200,136 억,,1472209,N,N,0,N,00,N
|
|
20230720,160705,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1779,80,2,4.71,2937534853,1672324,229.30,1710,1793,1692,2205,1190,1699,1756.57,1.98,0,123146,1743,1720,1696,1673,1649,1709,1662,136,507,200,1050,1,1,68110617,1212,28.69,2.29,12,2.46,62.00,778.00,2275,20230321,-21.80,794,20221017,124.06,2275,-21.80,20230321,875,103.31,20230103,2275,-21.80,20230321,794,124.06,20221017,1.69,N,096630,200,136 억,,1347734,N,N,0,N,00,N
|
|
20230720,150705,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1769,70,2,4.12,2682476772,1528758,209.61,1710,1793,1692,2205,1190,1699,1754.69,1.98,0,88010,1743,1720,1696,1673,1649,1709,1662,136,507,200,1050,1,1,68110617,1205,28.53,2.27,12,2.24,62.00,778.00,2275,20230321,-22.24,794,20221017,122.80,2275,-22.24,20230321,875,102.17,20230103,2275,-22.24,20230321,794,122.80,20221017,1.69,N,096630,200,136 억,,1347734,N,N,0,N,00,N
|
|
20230720,140704,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1766,67,2,3.94,2506838294,1429182,195.96,1710,1793,1692,2205,1190,1699,1754.05,1.98,0,100606,1743,1720,1696,1673,1649,1709,1662,136,507,200,1050,1,1,68110617,1203,28.48,2.27,12,2.10,62.00,778.00,2275,20230321,-22.37,794,20221017,122.42,2275,-22.37,20230321,875,101.83,20230103,2275,-22.37,20230321,794,122.42,20221017,1.69,N,096630,200,136 억,,1347734,N,N,0,N,00,N
|
|
20230720,130704,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1763,64,2,3.77,2239810834,1277352,175.14,1710,1793,1692,2205,1190,1699,1753.49,1.98,0,118046,1743,1720,1696,1673,1649,1709,1662,136,507,200,1050,1,1,68110617,1201,28.44,2.27,12,1.88,62.00,778.00,2275,20230321,-22.51,794,20221017,122.04,2275,-22.51,20230321,875,101.49,20230103,2275,-22.51,20230321,794,122.04,20221017,1.69,N,096630,200,136 억,,1347734,N,N,0,N,00,N
|
|
20230720,120710,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1765,66,2,3.88,1239341535,714646,97.99,1710,1768,1692,2205,1190,1699,1734.22,1.98,0,62655,1743,1720,1696,1673,1649,1709,1662,136,507,200,1050,1,1,68110617,1202,28.47,2.27,12,1.05,62.00,778.00,2275,20230321,-22.42,794,20221017,122.29,2275,-22.42,20230321,875,101.71,20230103,2275,-22.42,20230321,794,122.29,20221017,1.69,N,096630,200,136 억,,1347734,N,N,0,N,00,N
|
|
20230720,110708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1734,35,2,2.06,768373545,445775,61.12,1710,1745,1692,2205,1190,1699,1723.69,1.98,0,30027,1743,1720,1696,1673,1649,1709,1662,136,507,200,1050,1,1,68110617,1181,27.97,2.23,12,0.65,62.00,778.00,2275,20230321,-23.78,794,20221017,118.39,2275,-23.78,20230321,875,98.17,20230103,2275,-23.78,20230321,794,118.39,20221017,1.69,N,096630,200,136 억,,1347734,N,N,0,N,00,N
|
|
20230720,100701,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1712,13,2,0.77,636497981,368990,50.59,1710,1745,1692,2205,1190,1699,1724.99,1.98,0,-1341,1743,1720,1696,1673,1649,1709,1662,136,507,200,1050,1,1,68110617,1166,27.61,2.20,12,0.54,62.00,778.00,2275,20230321,-24.75,794,20221017,115.62,2275,-24.75,20230321,875,95.66,20230103,2275,-24.75,20230321,794,115.62,20221017,1.69,N,096630,200,136 억,,1347734,N,N,0,N,00,N
|
|
20230720,090701,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1726,27,2,1.59,218808130,127461,17.48,1710,1737,1692,2205,1190,1699,1716.70,1.98,0,26133,1743,1720,1696,1673,1649,1709,1662,136,507,200,1050,1,1,68110617,1176,27.84,2.22,12,0.19,62.00,778.00,2275,20230321,-24.13,794,20221017,117.38,2275,-24.13,20230321,875,97.26,20230103,2275,-24.13,20230321,794,117.38,20221017,1.69,N,096630,200,136 억,,1347734,N,N,0,N,00,N
|
|
20230719,160714,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1699,-17,5,-0.99,1233374736,727706,91.37,1716,1719,1672,2230,1202,1716,1694.87,1.98,0,-3970,1772,1743,1719,1690,1666,1732,1679,136,514,200,1060,1,1,68110617,1157,27.40,2.18,12,1.07,62.00,778.00,2275,20230321,-25.32,794,20221017,113.98,2275,-25.32,20230321,875,94.17,20230103,2275,-25.32,20230321,794,113.98,20221017,1.68,N,096630,200,136 억,,1351258,N,N,0,N,00,N
|
|
20230719,150714,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1704,-12,5,-0.70,1205482877,711312,89.31,1716,1719,1672,2230,1202,1716,1694.72,1.98,0,-3127,1772,1743,1719,1690,1666,1732,1679,136,514,200,1060,1,1,68110617,1161,27.48,2.19,12,1.04,62.00,778.00,2275,20230321,-25.10,794,20221017,114.61,2275,-25.10,20230321,875,94.74,20230103,2275,-25.10,20230321,794,114.61,20221017,1.68,N,096630,200,136 억,,1351258,N,N,0,N,00,N
|
|
20230719,140715,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1705,-11,5,-0.64,1108271668,654182,82.13,1716,1719,1672,2230,1202,1716,1694.12,1.98,0,2425,1772,1743,1719,1690,1666,1732,1679,136,514,200,1060,1,1,68110617,1161,27.50,2.19,12,0.96,62.00,778.00,2275,20230321,-25.05,794,20221017,114.74,2275,-25.05,20230321,875,94.86,20230103,2275,-25.05,20230321,794,114.74,20221017,1.68,N,096630,200,136 억,,1351258,N,N,0,N,00,N
|
|
20230719,130708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1697,-19,5,-1.11,946225477,559141,70.20,1716,1719,1672,2230,1202,1716,1692.27,1.98,0,-11096,1772,1743,1719,1690,1666,1732,1679,136,514,200,1060,1,1,68110617,1156,27.37,2.18,12,0.82,62.00,778.00,2275,20230321,-25.41,794,20221017,113.73,2275,-25.41,20230321,875,93.94,20230103,2275,-25.41,20230321,794,113.73,20221017,1.68,N,096630,200,136 억,,1351258,N,N,0,N,00,N
|
|
20230719,120716,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1692,-24,5,-1.40,886414225,523813,65.77,1716,1719,1672,2230,1202,1716,1692.22,1.98,0,-13224,1772,1743,1719,1690,1666,1732,1679,136,514,200,1060,1,1,68110617,1152,27.29,2.17,12,0.77,62.00,778.00,2275,20230321,-25.63,794,20221017,113.10,2275,-25.63,20230321,875,93.37,20230103,2275,-25.63,20230321,794,113.10,20221017,1.68,N,096630,200,136 억,,1351258,N,N,0,N,00,N
|
|
20230719,110716,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1691,-25,5,-1.46,817374266,483073,60.65,1716,1719,1672,2230,1202,1716,1692.01,1.98,0,-7929,1772,1743,1719,1690,1666,1732,1679,136,514,200,1060,1,1,68110617,1152,27.27,2.17,12,0.71,62.00,778.00,2275,20230321,-25.67,794,20221017,112.97,2275,-25.67,20230321,875,93.26,20230103,2275,-25.67,20230321,794,112.97,20221017,1.68,N,096630,200,136 억,,1351258,N,N,0,N,00,N
|
|
20230719,100710,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1685,-31,5,-1.81,672805067,397774,49.94,1716,1719,1672,2230,1202,1716,1691.40,1.98,0,-21825,1772,1743,1719,1690,1666,1732,1679,136,514,200,1060,1,1,68110617,1148,27.18,2.17,12,0.58,62.00,778.00,2275,20230321,-25.93,794,20221017,112.22,2275,-25.93,20230321,875,92.57,20230103,2275,-25.93,20230321,794,112.22,20221017,1.68,N,096630,200,136 억,,1351258,N,N,0,N,00,N
|
|
20230719,090710,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1701,-15,5,-0.87,175337204,102348,12.85,1716,1719,1700,2230,1202,1716,1713.14,1.98,0,-44420,1772,1743,1719,1690,1666,1732,1679,136,514,200,1060,1,1,68110617,1159,27.44,2.19,12,0.15,62.00,778.00,2275,20230321,-25.23,794,20221017,114.23,2275,-25.23,20230321,875,94.40,20230103,2275,-25.23,20230321,794,114.23,20221017,1.68,N,096630,200,136 억,,1351258,N,N,0,N,00,N
|
|
20230718,160709,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1716,-10,5,-0.58,1339414002,783539,133.56,1726,1748,1695,2240,1209,1726,1709.42,2.03,0,-30718,1788,1756,1730,1698,1672,1744,1686,136,515,200,1070,1,1,68110617,1169,27.68,2.21,12,1.15,62.00,778.00,2275,20230321,-24.57,794,20221017,116.12,2275,-24.57,20230321,875,96.11,20230103,2275,-24.57,20230321,794,116.12,20221017,1.68,N,096630,200,136 억,,1381980,N,N,0,N,00,N
|
|
20230718,150708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1707,-19,5,-1.10,1286220063,752475,128.27,1726,1748,1695,2240,1209,1726,1709.32,2.03,0,-31652,1788,1756,1730,1698,1672,1744,1686,136,515,200,1070,1,1,68110617,1163,27.53,2.19,12,1.10,62.00,778.00,2275,20230321,-24.97,794,20221017,114.99,2275,-24.97,20230321,875,95.09,20230103,2275,-24.97,20230321,794,114.99,20221017,1.68,N,096630,200,136 억,,1381980,N,N,0,N,00,N
|
|
20230718,140705,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1710,-16,5,-0.93,1206457947,705805,120.31,1726,1748,1695,2240,1209,1726,1709.34,2.03,0,-36396,1788,1756,1730,1698,1672,1744,1686,136,515,200,1070,1,1,68110617,1165,27.58,2.20,12,1.04,62.00,778.00,2275,20230321,-24.84,794,20221017,115.37,2275,-24.84,20230321,875,95.43,20230103,2275,-24.84,20230321,794,115.37,20221017,1.68,N,096630,200,136 억,,1381980,N,N,0,N,00,N
|
|
20230718,130706,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1708,-18,5,-1.04,1026696410,600847,102.42,1726,1748,1695,2240,1209,1726,1708.75,2.03,0,-79818,1788,1756,1730,1698,1672,1744,1686,136,515,200,1070,1,1,68110617,1163,27.55,2.20,12,0.88,62.00,778.00,2275,20230321,-24.92,794,20221017,115.11,2275,-24.92,20230321,875,95.20,20230103,2275,-24.92,20230321,794,115.11,20221017,1.68,N,096630,200,136 억,,1381980,N,N,0,N,00,N
|
|
20230718,120711,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1697,-29,5,-1.68,899231200,525920,89.65,1726,1748,1695,2240,1209,1726,1709.82,2.03,0,-79559,1788,1756,1730,1698,1672,1744,1686,136,515,200,1070,1,1,68110617,1156,27.37,2.18,12,0.77,62.00,778.00,2275,20230321,-25.41,794,20221017,113.73,2275,-25.41,20230321,875,93.94,20230103,2275,-25.41,20230321,794,113.73,20221017,1.68,N,096630,200,136 억,,1381980,N,N,0,N,00,N
|
|
20230718,110712,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1698,-28,5,-1.62,784064110,458107,78.09,1726,1748,1695,2240,1209,1726,1711.53,2.03,0,-64765,1788,1756,1730,1698,1672,1744,1686,136,515,200,1070,1,1,68110617,1157,27.39,2.18,12,0.67,62.00,778.00,2275,20230321,-25.36,794,20221017,113.85,2275,-25.36,20230321,875,94.06,20230103,2275,-25.36,20230321,794,113.85,20221017,1.68,N,096630,200,136 억,,1381980,N,N,0,N,00,N
|
|
20230718,100704,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1705,-21,5,-1.22,510313490,297189,50.66,1726,1748,1701,2240,1209,1726,1717.13,2.03,0,-31444,1788,1756,1730,1698,1672,1744,1686,136,515,200,1070,1,1,68110617,1161,27.50,2.19,12,0.44,62.00,778.00,2275,20230321,-25.05,794,20221017,114.74,2275,-25.05,20230321,875,94.86,20230103,2275,-25.05,20230321,794,114.74,20221017,1.68,N,096630,200,136 억,,1381980,N,N,0,N,00,N
|
|
20230718,090704,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1724,-2,5,-0.12,68632879,39897,6.80,1726,1726,1707,2240,1209,1726,1720.25,2.03,0,-5746,1788,1756,1730,1698,1672,1744,1686,136,515,200,1070,1,1,68110617,1174,27.81,2.22,12,0.06,62.00,778.00,2275,20230321,-24.22,794,20221017,117.13,2275,-24.22,20230321,875,97.03,20230103,2275,-24.22,20230321,794,117.13,20221017,1.68,N,096630,200,136 억,,1381980,N,N,0,N,00,N
|
|
20230717,160706,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1726,-15,5,-0.86,1002495638,579512,53.80,1741,1762,1704,2260,1219,1741,1729.89,2.04,0,-7152,1800,1770,1741,1711,1682,1756,1697,136,520,200,1070,1,1,68110617,1176,27.84,2.22,12,0.85,62.00,778.00,2275,20230321,-24.13,794,20221017,117.38,2275,-24.13,20230321,875,97.26,20230103,2275,-24.13,20230321,794,117.38,20221017,1.69,N,096630,200,136 억,,1388113,N,N,0,N,00,N
|
|
20230717,150701,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1727,-14,5,-0.80,972788598,562304,52.20,1741,1762,1704,2260,1219,1741,1730.00,2.04,0,-7076,1800,1770,1741,1711,1682,1756,1697,136,520,200,1070,1,1,68110617,1176,27.85,2.22,12,0.83,62.00,778.00,2275,20230321,-24.09,794,20221017,117.51,2275,-24.09,20230321,875,97.37,20230103,2275,-24.09,20230321,794,117.51,20221017,1.69,N,096630,200,136 억,,1388113,N,N,0,N,00,N
|
|
20230717,140704,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1742,1,2,0.06,816365994,472069,43.83,1741,1762,1704,2260,1219,1741,1729.33,2.04,0,-6138,1800,1770,1741,1711,1682,1756,1697,136,520,200,1070,1,1,68110617,1186,28.10,2.24,12,0.69,62.00,778.00,2275,20230321,-23.43,794,20221017,119.40,2275,-23.43,20230321,875,99.09,20230103,2275,-23.43,20230321,794,119.40,20221017,1.69,N,096630,200,136 억,,1388113,N,N,0,N,00,N
|
|
20230717,130659,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1738,-3,5,-0.17,646074043,374513,34.77,1741,1762,1704,2260,1219,1741,1725.10,2.04,0,-38852,1800,1770,1741,1711,1682,1756,1697,136,520,200,1070,1,1,68110617,1184,28.03,2.23,12,0.55,62.00,778.00,2275,20230321,-23.60,794,20221017,118.89,2275,-23.60,20230321,875,98.63,20230103,2275,-23.60,20230321,794,118.89,20221017,1.69,N,096630,200,136 억,,1388113,N,N,0,N,00,N
|
|
20230717,120707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1737,-4,5,-0.23,596070538,345698,32.09,1741,1762,1704,2260,1219,1741,1724.25,2.04,0,-43466,1800,1770,1741,1711,1682,1756,1697,136,520,200,1070,1,1,68110617,1183,28.02,2.23,12,0.51,62.00,778.00,2275,20230321,-23.65,794,20221017,118.77,2275,-23.65,20230321,875,98.51,20230103,2275,-23.65,20230321,794,118.77,20221017,1.69,N,096630,200,136 억,,1388113,N,N,0,N,00,N
|
|
20230717,110659,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1732,-9,5,-0.52,527541914,306158,28.42,1741,1762,1704,2260,1219,1741,1723.10,2.04,0,-55728,1800,1770,1741,1711,1682,1756,1697,136,520,200,1070,1,1,68110617,1180,27.94,2.23,12,0.45,62.00,778.00,2275,20230321,-23.87,794,20221017,118.14,2275,-23.87,20230321,875,97.94,20230103,2275,-23.87,20230321,794,118.14,20221017,1.69,N,096630,200,136 억,,1388113,N,N,0,N,00,N
|
|
20230717,100700,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1721,-20,5,-1.15,392674029,228080,21.18,1741,1762,1704,2260,1219,1741,1721.64,2.04,0,-59550,1800,1770,1741,1711,1682,1756,1697,136,520,200,1070,1,1,68110617,1172,27.76,2.21,12,0.33,62.00,778.00,2275,20230321,-24.35,794,20221017,116.75,2275,-24.35,20230321,875,96.69,20230103,2275,-24.35,20230321,794,116.75,20221017,1.69,N,096630,200,136 억,,1388113,N,N,0,N,00,N
|
|
20230717,090659,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1705,-36,5,-2.07,151686140,87881,8.16,1741,1762,1705,2260,1219,1741,1726.03,2.04,0,-52480,1800,1770,1741,1711,1682,1756,1697,136,520,200,1070,1,1,68110617,1161,27.50,2.19,12,0.13,62.00,778.00,2275,20230321,-25.05,794,20221017,114.74,2275,-25.05,20230321,875,94.86,20230103,2275,-25.05,20230321,794,114.74,20221017,1.69,N,096630,200,136 억,,1388113,N,N,0,N,00,N
|
|
20230714,160659,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1741,3,2,0.17,1844953064,1060212,140.51,1761,1771,1712,2255,1217,1738,1740.17,1.95,0,49682,1784,1760,1746,1722,1708,1754,1716,136,519,200,1070,1,1,68110617,1186,28.08,2.24,12,1.56,62.00,778.00,2275,20230321,-23.47,794,20221017,119.27,2275,-23.47,20230321,875,98.97,20230103,2275,-23.47,20230321,794,119.27,20221017,1.68,N,096630,200,136 억,,1327606,N,N,0,N,00,N
|
|
20230714,150702,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1746,8,2,0.46,1765651256,1014708,134.48,1761,1771,1712,2255,1217,1738,1740.06,1.95,0,50853,1784,1760,1746,1722,1708,1754,1716,136,519,200,1070,1,1,68110617,1189,28.16,2.24,12,1.49,62.00,778.00,2275,20230321,-23.25,794,20221017,119.90,2275,-23.25,20230321,875,99.54,20230103,2275,-23.25,20230321,794,119.90,20221017,1.68,N,096630,200,136 억,,1327606,N,N,0,N,00,N
|
|
20230714,140706,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1752,14,2,0.81,1570368635,903085,119.69,1761,1771,1712,2255,1217,1738,1738.89,1.95,0,59804,1784,1760,1746,1722,1708,1754,1716,136,519,200,1070,1,1,68110617,1193,28.26,2.25,12,1.33,62.00,778.00,2275,20230321,-22.99,794,20221017,120.65,2275,-22.99,20230321,875,100.23,20230103,2275,-22.99,20230321,794,120.65,20221017,1.68,N,096630,200,136 억,,1327606,N,N,0,N,00,N
|
|
20230714,130655,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1737,-1,5,-0.06,1156572065,667436,88.46,1761,1771,1712,2255,1217,1738,1732.86,1.95,0,-25046,1784,1760,1746,1722,1708,1754,1716,136,519,200,1070,1,1,68110617,1183,28.02,2.23,12,0.98,62.00,778.00,2275,20230321,-23.65,794,20221017,118.77,2275,-23.65,20230321,875,98.51,20230103,2275,-23.65,20230321,794,118.77,20221017,1.68,N,096630,200,136 억,,1327606,N,N,0,N,00,N
|
|
20230714,120657,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1735,-3,5,-0.17,1026077944,592380,78.51,1761,1771,1712,2255,1217,1738,1732.13,1.95,0,-30759,1784,1760,1746,1722,1708,1754,1716,136,519,200,1070,1,1,68110617,1182,27.98,2.23,12,0.87,62.00,778.00,2275,20230321,-23.74,794,20221017,118.51,2275,-23.74,20230321,875,98.29,20230103,2275,-23.74,20230321,794,118.51,20221017,1.68,N,096630,200,136 억,,1327606,N,N,0,N,00,N
|
|
20230714,110703,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1721,-17,5,-0.98,895863068,517272,68.56,1761,1771,1712,2255,1217,1738,1731.90,1.95,0,-34730,1784,1760,1746,1722,1708,1754,1716,136,519,200,1070,1,1,68110617,1172,27.76,2.21,12,0.76,62.00,778.00,2275,20230321,-24.35,794,20221017,116.75,2275,-24.35,20230321,875,96.69,20230103,2275,-24.35,20230321,794,116.75,20221017,1.68,N,096630,200,136 억,,1327606,N,N,0,N,00,N
|
|
20230714,100705,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1719,-19,5,-1.09,753007663,434269,57.56,1761,1771,1712,2255,1217,1738,1733.97,1.95,0,-35064,1784,1760,1746,1722,1708,1754,1716,136,519,200,1070,1,1,68110617,1171,27.73,2.21,12,0.64,62.00,778.00,2275,20230321,-24.44,794,20221017,116.50,2275,-24.44,20230321,875,96.46,20230103,2275,-24.44,20230321,794,116.50,20221017,1.68,N,096630,200,136 억,,1327606,N,N,0,N,00,N
|
|
20230714,090701,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1753,15,2,0.86,185998191,105695,14.01,1761,1771,1747,2255,1217,1738,1759.76,1.95,0,-16092,1784,1760,1746,1722,1708,1754,1716,136,519,200,1070,1,1,68110617,1194,28.27,2.25,12,0.16,62.00,778.00,2275,20230321,-22.95,794,20221017,120.78,2275,-22.95,20230321,875,100.34,20230103,2275,-22.95,20230321,794,120.78,20221017,1.68,N,096630,200,136 억,,1327606,N,N,0,N,00,N
|
|
20230713,160658,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1738,7,2,0.40,1310587373,750439,125.34,1741,1770,1732,2250,1212,1731,1746.46,1.78,0,118145,1802,1766,1747,1711,1692,1757,1702,136,519,200,1070,1,1,68110617,1184,28.03,2.23,12,1.10,62.00,778.00,2275,20230321,-23.60,794,20221017,118.89,2275,-23.60,20230321,875,98.63,20230103,2275,-23.60,20230321,794,118.89,20221017,1.64,N,096630,200,136 억,,1211906,N,N,0,N,00,N
|
|
20230713,150654,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1733,2,2,0.12,1239543586,709512,118.50,1741,1770,1732,2250,1212,1731,1747.04,1.78,0,117827,1802,1766,1747,1711,1692,1757,1702,136,519,200,1070,1,1,68110617,1180,27.95,2.23,12,1.04,62.00,778.00,2275,20230321,-23.82,794,20221017,118.26,2275,-23.82,20230321,875,98.06,20230103,2275,-23.82,20230321,794,118.26,20221017,1.64,N,096630,200,136 억,,1211906,N,N,0,N,00,N
|
|
20230713,140652,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1757,26,2,1.50,1003526244,574099,95.89,1741,1770,1732,2250,1212,1731,1748.00,1.78,0,124026,1802,1766,1747,1711,1692,1757,1702,136,519,200,1070,1,1,68110617,1197,28.34,2.26,12,0.84,62.00,778.00,2275,20230321,-22.77,794,20221017,121.28,2275,-22.77,20230321,875,100.80,20230103,2275,-22.77,20230321,794,121.28,20221017,1.64,N,096630,200,136 억,,1211906,N,N,0,N,00,N
|
|
20230713,130656,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1752,21,2,1.21,707978558,406146,67.84,1741,1758,1732,2250,1212,1731,1743.16,1.78,0,88024,1802,1766,1747,1711,1692,1757,1702,136,519,200,1070,1,1,68110617,1193,28.26,2.25,12,0.60,62.00,778.00,2275,20230321,-22.99,794,20221017,120.65,2275,-22.99,20230321,875,100.23,20230103,2275,-22.99,20230321,794,120.65,20221017,1.64,N,096630,200,136 억,,1211906,N,N,0,N,00,N
|
|
20230713,120651,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1741,10,2,0.58,588048018,337286,56.33,1741,1758,1732,2250,1212,1731,1743.47,1.78,0,84741,1802,1766,1747,1711,1692,1757,1702,136,519,200,1070,1,1,68110617,1186,28.08,2.24,12,0.50,62.00,778.00,2275,20230321,-23.47,794,20221017,119.27,2275,-23.47,20230321,875,98.97,20230103,2275,-23.47,20230321,794,119.27,20221017,1.64,N,096630,200,136 억,,1211906,N,N,0,N,00,N
|
|
20230713,110656,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1746,15,2,0.87,512849702,294152,49.13,1741,1758,1732,2250,1212,1731,1743.49,1.78,0,84082,1802,1766,1747,1711,1692,1757,1702,136,519,200,1070,1,1,68110617,1189,28.16,2.24,12,0.43,62.00,778.00,2275,20230321,-23.25,794,20221017,119.90,2275,-23.25,20230321,875,99.54,20230103,2275,-23.25,20230321,794,119.90,20221017,1.64,N,096630,200,136 억,,1211906,N,N,0,N,00,N
|
|
20230713,100652,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1749,18,2,1.04,383160412,219944,36.74,1741,1758,1732,2250,1212,1731,1742.08,1.78,0,63701,1802,1766,1747,1711,1692,1757,1702,136,519,200,1070,1,1,68110617,1191,28.21,2.25,12,0.32,62.00,778.00,2275,20230321,-23.12,794,20221017,120.28,2275,-23.12,20230321,875,99.89,20230103,2275,-23.12,20230321,794,120.28,20221017,1.64,N,096630,200,136 억,,1211906,N,N,0,N,00,N
|
|
20230713,090632,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1737,6,2,0.35,36639805,21050,3.52,1741,1753,1735,2250,1212,1731,1740.61,1.78,0,-1258,1802,1766,1747,1711,1692,1757,1702,136,519,200,1070,1,1,68110617,1183,28.02,2.23,12,0.03,62.00,778.00,2275,20230321,-23.65,794,20221017,118.77,2275,-23.65,20230321,875,98.51,20230103,2275,-23.65,20230321,794,118.77,20221017,1.64,N,096630,200,136 억,,1211906,N,N,0,N,00,N
|
|
20230712,160650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1731,-34,5,-1.93,1025827569,588535,47.47,1783,1783,1728,2290,1236,1765,1743.13,1.68,0,70920,1851,1808,1769,1726,1687,1788,1706,136,527,200,1090,1,1,68110617,1179,27.92,2.22,12,0.86,62.00,778.00,2275,20230321,-23.91,794,20221017,118.01,2275,-23.91,20230321,875,97.83,20230103,2275,-23.91,20230321,794,118.01,20221017,1.60,N,096630,200,136 억,,1141116,N,N,0,N,00,N
|
|
20230712,150646,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1731,-34,5,-1.93,962232568,551795,44.50,1783,1783,1728,2290,1236,1765,1743.82,1.68,0,65298,1851,1808,1769,1726,1687,1788,1706,136,527,200,1090,1,1,68110617,1179,27.92,2.22,12,0.81,62.00,778.00,2275,20230321,-23.91,794,20221017,118.01,2275,-23.91,20230321,875,97.83,20230103,2275,-23.91,20230321,794,118.01,20221017,1.60,N,096630,200,136 억,,1141116,N,N,0,N,00,N
|
|
20230712,140645,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1736,-29,5,-1.64,845472915,484381,39.07,1783,1783,1728,2290,1236,1765,1745.47,1.68,0,60625,1851,1808,1769,1726,1687,1788,1706,136,527,200,1090,1,1,68110617,1182,28.00,2.23,12,0.71,62.00,778.00,2275,20230321,-23.69,794,20221017,118.64,2275,-23.69,20230321,875,98.40,20230103,2275,-23.69,20230321,794,118.64,20221017,1.60,N,096630,200,136 억,,1141116,N,N,0,N,00,N
|
|
20230712,130647,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1736,-29,5,-1.64,729492587,417462,33.67,1783,1783,1728,2290,1236,1765,1747.45,1.68,0,55705,1851,1808,1769,1726,1687,1788,1706,136,527,200,1090,1,1,68110617,1182,28.00,2.23,12,0.61,62.00,778.00,2275,20230321,-23.69,794,20221017,118.64,2275,-23.69,20230321,875,98.40,20230103,2275,-23.69,20230321,794,118.64,20221017,1.60,N,096630,200,136 억,,1141116,N,N,0,N,00,N
|
|
20230712,120648,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1744,-21,5,-1.19,638021955,364797,29.42,1783,1783,1728,2290,1236,1765,1748.98,1.68,0,50182,1851,1808,1769,1726,1687,1788,1706,136,527,200,1090,1,1,68110617,1188,28.13,2.24,12,0.54,62.00,778.00,2275,20230321,-23.34,794,20221017,119.65,2275,-23.34,20230321,875,99.31,20230103,2275,-23.34,20230321,794,119.65,20221017,1.60,N,096630,200,136 억,,1141116,N,N,0,N,00,N
|
|
20230712,110647,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1753,-12,5,-0.68,560063654,320270,25.83,1783,1783,1728,2290,1236,1765,1748.72,1.68,0,48614,1851,1808,1769,1726,1687,1788,1706,136,527,200,1090,1,1,68110617,1194,28.27,2.25,12,0.47,62.00,778.00,2275,20230321,-22.95,794,20221017,120.78,2275,-22.95,20230321,875,100.34,20230103,2275,-22.95,20230321,794,120.78,20221017,1.60,N,096630,200,136 억,,1141116,N,N,0,N,00,N
|
|
20230712,100649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1754,-11,5,-0.62,421051754,241027,19.44,1783,1783,1728,2290,1236,1765,1746.91,1.68,0,6796,1851,1808,1769,1726,1687,1788,1706,136,527,200,1090,1,1,68110617,1195,28.29,2.25,12,0.35,62.00,778.00,2275,20230321,-22.90,794,20221017,120.91,2275,-22.90,20230321,875,100.46,20230103,2275,-22.90,20230321,794,120.91,20221017,1.60,N,096630,200,136 억,,1141116,N,N,0,N,00,N
|
|
20230712,090650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1747,-18,5,-1.02,109195694,62057,5.01,1783,1783,1740,2290,1236,1765,1759.60,1.68,0,-11345,1851,1808,1769,1726,1687,1788,1706,136,527,200,1090,1,1,68110617,1190,28.18,2.25,12,0.09,62.00,778.00,2275,20230321,-23.21,794,20221017,120.03,2275,-23.21,20230321,875,99.66,20230103,2275,-23.21,20230321,794,120.03,20221017,1.60,N,096630,200,136 억,,1141116,N,N,0,N,00,N
|
|
20230711,160639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1765,-23,5,-1.29,2172752641,1231956,75.53,1789,1812,1730,2320,1252,1788,1763.66,1.93,0,-174916,1850,1818,1785,1753,1720,1835,1770,136,534,200,1100,1,1,68110617,1202,28.47,2.27,12,1.81,62.00,778.00,2275,20230321,-22.42,794,20221017,122.29,2275,-22.42,20230321,875,101.71,20230103,2275,-22.42,20230321,794,122.29,20221017,1.64,N,096630,200,136 억,,1313001,N,N,0,N,00,N
|
|
20230711,150639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1761,-27,5,-1.51,2062463382,1169470,71.70,1789,1812,1730,2320,1252,1788,1763.59,1.93,0,-165903,1850,1818,1785,1753,1720,1835,1770,136,534,200,1100,1,1,68110617,1199,28.40,2.26,12,1.72,62.00,778.00,2275,20230321,-22.59,794,20221017,121.79,2275,-22.59,20230321,875,101.26,20230103,2275,-22.59,20230321,794,121.79,20221017,1.64,N,096630,200,136 억,,1313001,N,N,0,N,00,N
|
|
20230711,140634,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1736,-52,5,-2.91,1858814832,1052479,64.53,1789,1812,1730,2320,1252,1788,1766.13,1.93,0,-173141,1850,1818,1785,1753,1720,1835,1770,136,534,200,1100,1,1,68110617,1182,28.00,2.23,12,1.55,62.00,778.00,2275,20230321,-23.69,794,20221017,118.64,2275,-23.69,20230321,875,98.40,20230103,2275,-23.69,20230321,794,118.64,20221017,1.64,N,096630,200,136 억,,1313001,N,N,0,N,00,N
|
|
20230711,130626,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1732,-56,5,-3.13,1647131675,930530,57.05,1789,1812,1730,2320,1252,1788,1770.10,1.93,0,-168905,1850,1818,1785,1753,1720,1835,1770,136,534,200,1100,1,1,68110617,1180,27.94,2.23,12,1.37,62.00,778.00,2275,20230321,-23.87,794,20221017,118.14,2275,-23.87,20230321,875,97.94,20230103,2275,-23.87,20230321,794,118.14,20221017,1.64,N,096630,200,136 억,,1313001,N,N,0,N,00,N
|
|
20230711,120643,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1766,-22,5,-1.23,1178812351,662736,40.63,1789,1812,1763,2320,1252,1788,1778.71,1.93,0,-108870,1850,1818,1785,1753,1720,1835,1770,136,534,200,1100,1,1,68110617,1203,28.48,2.27,12,0.97,62.00,778.00,2275,20230321,-22.37,794,20221017,122.42,2275,-22.37,20230321,875,101.83,20230103,2275,-22.37,20230321,794,122.42,20221017,1.64,N,096630,200,136 억,,1313001,N,N,0,N,00,N
|
|
20230711,110644,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1765,-23,5,-1.29,1098566852,617301,37.85,1789,1812,1763,2320,1252,1788,1779.63,1.93,0,-104839,1850,1818,1785,1753,1720,1835,1770,136,534,200,1100,1,1,68110617,1202,28.47,2.27,12,0.91,62.00,778.00,2275,20230321,-22.42,794,20221017,122.29,2275,-22.42,20230321,875,101.71,20230103,2275,-22.42,20230321,794,122.29,20221017,1.64,N,096630,200,136 억,,1313001,N,N,0,N,00,N
|
|
20230711,100642,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1767,-21,5,-1.17,877718029,492280,30.18,1789,1812,1765,2320,1252,1788,1782.97,1.93,0,-97030,1850,1818,1785,1753,1720,1835,1770,136,534,200,1100,1,1,68110617,1204,28.50,2.27,12,0.72,62.00,778.00,2275,20230321,-22.33,794,20221017,122.54,2275,-22.33,20230321,875,101.94,20230103,2275,-22.33,20230321,794,122.54,20221017,1.64,N,096630,200,136 억,,1313001,N,N,0,N,00,N
|
|
20230711,090641,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1801,13,2,0.73,121339884,67337,4.13,1789,1812,1789,2320,1252,1788,1801.98,1.93,0,-3672,1850,1818,1785,1753,1720,1835,1770,136,534,200,1100,1,1,68110617,1227,29.05,2.31,12,0.10,62.00,778.00,2275,20230321,-20.84,794,20221017,126.83,2275,-20.84,20230321,875,105.83,20230103,2275,-20.84,20230321,794,126.83,20221017,1.64,N,096630,200,136 억,,1313001,N,N,0,N,00,N
|
|
20230710,160637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1788,36,2,2.05,2903860518,1624088,195.34,1771,1817,1752,2275,1227,1752,1788.10,1.83,0,61019,1783,1767,1741,1725,1699,1775,1733,136,524,200,1080,1,1,68110617,1218,28.84,2.30,12,2.38,62.00,778.00,2275,20230321,-21.41,794,20221017,125.19,2275,-21.41,20230321,875,104.34,20230103,2275,-21.41,20230321,794,125.19,20221017,1.63,N,096630,200,136 억,,1248920,N,N,0,N,00,N
|
|
20230710,150638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1782,30,2,1.71,2759277849,1542976,185.59,1771,1817,1752,2275,1227,1752,1788.39,1.83,0,62969,1783,1767,1741,1725,1699,1775,1733,136,524,200,1080,1,1,68110617,1214,28.74,2.29,12,2.27,62.00,778.00,2275,20230321,-21.67,794,20221017,124.43,2275,-21.67,20230321,875,103.66,20230103,2275,-21.67,20230321,794,124.43,20221017,1.63,N,096630,200,136 억,,1248920,N,N,0,N,00,N
|
|
20230710,140631,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1806,54,2,3.08,2365710896,1323024,159.13,1771,1817,1752,2275,1227,1752,1788.24,1.83,0,154559,1783,1767,1741,1725,1699,1775,1733,136,524,200,1080,1,1,68110617,1230,29.13,2.32,12,1.94,62.00,778.00,2275,20230321,-20.62,794,20221017,127.46,2275,-20.62,20230321,875,106.40,20230103,2275,-20.62,20230321,794,127.46,20221017,1.63,N,096630,200,136 억,,1248920,N,N,0,N,00,N
|
|
20230710,130624,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1796,44,2,2.51,1680591248,942527,113.37,1771,1801,1752,2275,1227,1752,1783.23,1.83,0,-11937,1783,1767,1741,1725,1699,1775,1733,136,524,200,1080,1,1,68110617,1223,28.97,2.31,12,1.38,62.00,778.00,2275,20230321,-21.05,794,20221017,126.20,2275,-21.05,20230321,875,105.26,20230103,2275,-21.05,20230321,794,126.20,20221017,1.63,N,096630,200,136 억,,1248920,N,N,0,N,00,N
|
|
20230710,120638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1789,37,2,2.11,1413625395,793674,95.46,1771,1801,1752,2275,1227,1752,1781.29,1.83,0,-26145,1783,1767,1741,1725,1699,1775,1733,136,524,200,1080,1,1,68110617,1218,28.85,2.30,12,1.17,62.00,778.00,2275,20230321,-21.36,794,20221017,125.31,2275,-21.36,20230321,875,104.46,20230103,2275,-21.36,20230321,794,125.31,20221017,1.63,N,096630,200,136 억,,1248920,N,N,0,N,00,N
|
|
20230710,110638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1777,25,2,1.43,1286579708,722450,86.90,1771,1801,1752,2275,1227,1752,1781.05,1.83,0,-32414,1783,1767,1741,1725,1699,1775,1733,136,524,200,1080,1,1,68110617,1210,28.66,2.28,12,1.06,62.00,778.00,2275,20230321,-21.89,794,20221017,123.80,2275,-21.89,20230321,875,103.09,20230103,2275,-21.89,20230321,794,123.80,20221017,1.63,N,096630,200,136 억,,1248920,N,N,0,N,00,N
|
|
20230710,100639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1780,28,2,1.60,1077324134,604748,72.74,1771,1801,1752,2275,1227,1752,1781.67,1.83,0,-8888,1783,1767,1741,1725,1699,1775,1733,136,524,200,1080,1,1,68110617,1212,28.71,2.29,12,0.89,62.00,778.00,2275,20230321,-21.76,794,20221017,124.18,2275,-21.76,20230321,875,103.43,20230103,2275,-21.76,20230321,794,124.18,20221017,1.63,N,096630,200,136 억,,1248920,N,N,0,N,00,N
|
|
20230710,090632,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1760,8,2,0.46,206915429,117359,14.12,1771,1774,1752,2275,1227,1752,1763.56,1.83,0,-32386,1783,1767,1741,1725,1699,1775,1733,136,524,200,1080,1,1,68110617,1199,28.39,2.26,12,0.17,62.00,778.00,2275,20230321,-22.64,794,20221017,121.66,2275,-22.64,20230321,875,101.14,20230103,2275,-22.64,20230321,794,121.66,20221017,1.63,N,096630,200,136 억,,1248920,N,N,0,N,00,N
|
|
20230707,160629,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1752,18,2,1.04,1423382191,817699,65.12,1727,1757,1715,2250,1214,1734,1740.71,1.81,0,23703,1834,1784,1743,1693,1652,1763,1672,136,518,200,1070,1,1,68110617,1193,28.26,2.25,12,1.20,62.00,778.00,2275,20230321,-22.99,794,20221017,120.65,2275,-22.99,20230321,875,100.23,20230103,2275,-22.99,20230321,794,120.65,20221017,1.67,N,096630,200,136 억,,1230274,N,N,0,N,00,N
|
|
20230707,150631,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1742,8,2,0.46,1307499649,751400,59.84,1727,1757,1715,2250,1214,1734,1740.10,1.81,0,22916,1834,1784,1743,1693,1652,1763,1672,136,518,200,1070,1,1,68110617,1186,28.10,2.24,12,1.10,62.00,778.00,2275,20230321,-23.43,794,20221017,119.40,2275,-23.43,20230321,875,99.09,20230103,2275,-23.43,20230321,794,119.40,20221017,1.67,N,096630,200,136 억,,1230274,N,N,0,N,00,N
|
|
20230707,140643,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1757,23,2,1.33,1132703223,651485,51.88,1727,1757,1715,2250,1214,1734,1738.66,1.81,0,35145,1834,1784,1743,1693,1652,1763,1672,136,518,200,1070,1,1,68110617,1197,28.34,2.26,12,0.96,62.00,778.00,2275,20230321,-22.77,794,20221017,121.28,2275,-22.77,20230321,875,100.80,20230103,2275,-22.77,20230321,794,121.28,20221017,1.67,N,096630,200,136 억,,1230274,N,N,0,N,00,N
|
|
20230707,130636,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1745,11,2,0.63,951722223,547837,43.63,1727,1756,1715,2250,1214,1734,1737.25,1.81,0,17966,1834,1784,1743,1693,1652,1763,1672,136,518,200,1070,1,1,68110617,1189,28.15,2.24,12,0.80,62.00,778.00,2275,20230321,-23.30,794,20221017,119.77,2275,-23.30,20230321,875,99.43,20230103,2275,-23.30,20230321,794,119.77,20221017,1.67,N,096630,200,136 억,,1230274,N,N,0,N,00,N
|
|
20230707,120637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1749,15,2,0.87,740743783,427097,34.01,1727,1756,1715,2250,1214,1734,1734.37,1.81,0,36806,1834,1784,1743,1693,1652,1763,1672,136,518,200,1070,1,1,68110617,1191,28.21,2.25,12,0.63,62.00,778.00,2275,20230321,-23.12,794,20221017,120.28,2275,-23.12,20230321,875,99.89,20230103,2275,-23.12,20230321,794,120.28,20221017,1.67,N,096630,200,136 억,,1230274,N,N,0,N,00,N
|
|
20230707,110638,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1725,-9,5,-0.52,532218954,307338,24.48,1727,1749,1715,2250,1214,1734,1731.69,1.81,0,96,1834,1784,1743,1693,1652,1763,1672,136,518,200,1070,1,1,68110617,1175,27.82,2.22,12,0.45,62.00,778.00,2275,20230321,-24.18,794,20221017,117.25,2275,-24.18,20230321,875,97.14,20230103,2275,-24.18,20230321,794,117.25,20221017,1.67,N,096630,200,136 억,,1230274,N,N,0,N,00,N
|
|
20230707,100631,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1721,-13,5,-0.75,401204810,231393,18.43,1727,1749,1715,2250,1214,1734,1733.87,1.81,0,-10514,1834,1784,1743,1693,1652,1763,1672,136,518,200,1070,1,1,68110617,1172,27.76,2.21,12,0.34,62.00,778.00,2275,20230321,-24.35,794,20221017,116.75,2275,-24.35,20230321,875,96.69,20230103,2275,-24.35,20230321,794,116.75,20221017,1.67,N,096630,200,136 억,,1230274,N,N,0,N,00,N
|
|
20230707,090632,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1733,-1,5,-0.06,55039015,31865,2.54,1727,1740,1718,2250,1214,1734,1726.79,1.81,0,1673,1834,1784,1743,1693,1652,1763,1672,136,518,200,1070,1,1,68110617,1180,27.95,2.23,12,0.05,62.00,778.00,2275,20230321,-23.82,794,20221017,118.26,2275,-23.82,20230321,875,98.06,20230103,2275,-23.82,20230321,794,118.26,20221017,1.67,N,096630,200,136 억,,1230274,N,N,0,N,00,N
|
|
20230706,160631,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1734,-43,5,-2.42,2167586535,1249599,39.88,1790,1793,1702,2310,1244,1777,1734.59,1.71,0,72639,1883,1829,1786,1732,1689,1808,1711,136,533,200,1100,1,1,68110617,1181,27.97,2.23,12,1.83,62.00,778.00,2275,20230321,-23.78,794,20221017,118.39,2275,-23.78,20230321,875,98.17,20230103,2275,-23.78,20230321,794,118.39,20221017,1.58,N,096630,200,136 억,,1162238,N,N,0,N,00,N
|
|
20230706,150632,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1714,-63,5,-3.55,2093581051,1206748,38.52,1790,1793,1702,2310,1244,1777,1734.85,1.71,0,68305,1883,1829,1786,1732,1689,1808,1711,136,533,200,1100,1,1,68110617,1167,27.65,2.20,12,1.77,62.00,778.00,2275,20230321,-24.66,794,20221017,115.87,2275,-24.66,20230321,875,95.89,20230103,2275,-24.66,20230321,794,115.87,20221017,1.58,N,096630,200,136 억,,1162238,N,N,0,N,00,N
|
|
20230706,140633,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1733,-44,5,-2.48,1916567363,1103604,35.22,1790,1793,1702,2310,1244,1777,1736.60,1.71,0,72620,1883,1829,1786,1732,1689,1808,1711,136,533,200,1100,1,1,68110617,1180,27.95,2.23,12,1.62,62.00,778.00,2275,20230321,-23.82,794,20221017,118.26,2275,-23.82,20230321,875,98.06,20230103,2275,-23.82,20230321,794,118.26,20221017,1.58,N,096630,200,136 억,,1162238,N,N,0,N,00,N
|
|
20230706,130632,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1724,-53,5,-2.98,1678350501,964744,30.79,1790,1793,1715,2310,1244,1777,1739.63,1.71,0,68778,1883,1829,1786,1732,1689,1808,1711,136,533,200,1100,1,1,68110617,1174,27.81,2.22,12,1.42,62.00,778.00,2275,20230321,-24.22,794,20221017,117.13,2275,-24.22,20230321,875,97.03,20230103,2275,-24.22,20230321,794,117.13,20221017,1.58,N,096630,200,136 억,,1162238,N,N,0,N,00,N
|
|
20230706,120630,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1737,-40,5,-2.25,1356831317,778102,24.84,1790,1793,1728,2310,1244,1777,1743.71,1.71,0,54073,1883,1829,1786,1732,1689,1808,1711,136,533,200,1100,1,1,68110617,1183,28.02,2.23,12,1.14,62.00,778.00,2275,20230321,-23.65,794,20221017,118.77,2275,-23.65,20230321,875,98.51,20230103,2275,-23.65,20230321,794,118.77,20221017,1.58,N,096630,200,136 억,,1162238,N,N,0,N,00,N
|
|
20230706,110636,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1740,-37,5,-2.08,1148213868,657759,20.99,1790,1793,1728,2310,1244,1777,1745.58,1.71,0,48668,1883,1829,1786,1732,1689,1808,1711,136,533,200,1100,1,1,68110617,1185,28.06,2.24,12,0.97,62.00,778.00,2275,20230321,-23.52,794,20221017,119.14,2275,-23.52,20230321,875,98.86,20230103,2275,-23.52,20230321,794,119.14,20221017,1.58,N,096630,200,136 억,,1162238,N,N,0,N,00,N
|
|
20230706,100631,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1733,-44,5,-2.48,858664378,490800,15.67,1790,1793,1728,2310,1244,1777,1749.45,1.71,0,1040,1883,1829,1786,1732,1689,1808,1711,136,533,200,1100,1,1,68110617,1180,27.95,2.23,12,0.72,62.00,778.00,2275,20230321,-23.82,794,20221017,118.26,2275,-23.82,20230321,875,98.06,20230103,2275,-23.82,20230321,794,118.26,20221017,1.58,N,096630,200,136 억,,1162238,N,N,0,N,00,N
|
|
20230706,090631,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1764,-13,5,-0.73,141358035,79682,2.54,1790,1793,1751,2310,1244,1777,1773.98,1.71,0,992,1883,1829,1786,1732,1689,1808,1711,136,533,200,1100,1,1,68110617,1201,28.45,2.27,12,0.12,62.00,778.00,2275,20230321,-22.46,794,20221017,122.17,2275,-22.46,20230321,875,101.60,20230103,2275,-22.46,20230321,794,122.17,20221017,1.58,N,096630,200,136 억,,1162238,N,N,0,N,00,N
|
|
20230705,160628,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1777,37,2,2.13,5548108175,3101646,168.48,1823,1840,1743,2260,1218,1740,1788.79,1.92,0,-142628,1796,1767,1716,1687,1636,1782,1702,136,521,200,1070,1,1,68110617,1210,28.66,2.28,12,4.55,62.00,778.00,2275,20230321,-21.89,794,20221017,123.80,2275,-21.89,20230321,875,103.09,20230103,2275,-21.89,20230321,794,123.80,20221017,1.62,N,096630,200,136 억,,1305029,N,N,0,N,00,N
|
|
20230705,150626,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1767,27,2,1.55,5402943569,3019926,164.04,1823,1840,1743,2260,1218,1740,1789.10,1.92,0,-145013,1796,1767,1716,1687,1636,1782,1702,136,521,200,1070,1,1,68110617,1204,28.50,2.27,12,4.43,62.00,778.00,2275,20230321,-22.33,794,20221017,122.54,2275,-22.33,20230321,875,101.94,20230103,2275,-22.33,20230321,794,122.54,20221017,1.62,N,096630,200,136 억,,1305029,N,N,0,N,00,N
|
|
20230705,140620,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1780,40,2,2.30,4924989239,2750856,149.43,1823,1840,1743,2260,1218,1740,1790.35,1.92,0,-126592,1796,1767,1716,1687,1636,1782,1702,136,521,200,1070,1,1,68110617,1212,28.71,2.29,12,4.04,62.00,778.00,2275,20230321,-21.76,794,20221017,124.18,2275,-21.76,20230321,875,103.43,20230103,2275,-21.76,20230321,794,124.18,20221017,1.62,N,096630,200,136 억,,1305029,N,N,0,N,00,N
|
|
20230705,130622,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1779,39,2,2.24,4257781745,2378063,129.18,1823,1840,1743,2260,1218,1740,1790.44,1.92,0,-159884,1796,1767,1716,1687,1636,1782,1702,136,521,200,1070,1,1,68110617,1212,28.69,2.29,12,3.49,62.00,778.00,2275,20230321,-21.80,794,20221017,124.06,2275,-21.80,20230321,875,103.31,20230103,2275,-21.80,20230321,794,124.06,20221017,1.62,N,096630,200,136 억,,1305029,N,N,0,N,00,N
|
|
20230705,120620,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1764,24,2,1.38,3925842876,2190988,119.02,1823,1840,1743,2260,1218,1740,1791.81,1.92,0,-162013,1796,1767,1716,1687,1636,1782,1702,136,521,200,1070,1,1,68110617,1201,28.45,2.27,12,3.22,62.00,778.00,2275,20230321,-22.46,794,20221017,122.17,2275,-22.46,20230321,875,101.60,20230103,2275,-22.46,20230321,794,122.17,20221017,1.62,N,096630,200,136 억,,1305029,N,N,0,N,00,N
|
|
20230705,110627,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1753,13,2,0.75,3737512587,2083995,113.20,1823,1840,1743,2260,1218,1740,1793.44,1.92,0,-152950,1796,1767,1716,1687,1636,1782,1702,136,521,200,1070,1,1,68110617,1194,28.27,2.25,12,3.06,62.00,778.00,2275,20230321,-22.95,794,20221017,120.78,2275,-22.95,20230321,875,100.34,20230103,2275,-22.95,20230321,794,120.78,20221017,1.62,N,096630,200,136 억,,1305029,N,N,0,N,00,N
|
|
20230705,100622,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1773,33,2,1.90,3074367972,1706651,92.71,1823,1840,1773,2260,1218,1740,1801.40,1.92,0,-170750,1796,1767,1716,1687,1636,1782,1702,136,521,200,1070,1,1,68110617,1208,28.60,2.28,12,2.51,62.00,778.00,2275,20230321,-22.07,794,20221017,123.30,2275,-22.07,20230321,875,102.63,20230103,2275,-22.07,20230321,794,123.30,20221017,1.62,N,096630,200,136 억,,1305029,N,N,0,N,00,N
|
|
20230705,090621,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1793,53,2,3.05,1771252041,978370,53.15,1823,1840,1780,2260,1218,1740,1810.41,1.92,0,-187726,1796,1767,1716,1687,1636,1782,1702,136,521,200,1070,1,1,68110617,1221,28.92,2.30,12,1.44,62.00,778.00,2275,20230321,-21.19,794,20221017,125.82,2275,-21.19,20230321,875,104.91,20230103,2275,-21.19,20230321,794,125.82,20221017,1.62,N,096630,200,136 억,,1305029,N,N,0,N,00,N
|
|
20230704,160619,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1740,47,2,2.78,3047525655,1777844,54.85,1687,1745,1665,2200,1186,1693,1713.80,2.05,0,-82944,1839,1765,1685,1611,1531,1803,1649,136,507,200,1040,1,1,68110617,1185,28.06,2.24,12,2.61,62.00,778.00,2275,20230321,-23.52,794,20221017,119.14,2275,-23.52,20230321,875,98.86,20230103,2275,-23.52,20230321,794,119.14,20221017,1.61,N,096630,200,136 억,,1393000,N,N,0,N,00,N
|
|
20230704,150612,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1709,16,2,0.95,2791232487,1629897,50.28,1687,1745,1665,2200,1186,1693,1712.52,2.05,0,-57932,1839,1765,1685,1611,1531,1803,1649,136,507,200,1040,1,1,68110617,1164,27.56,2.20,12,2.39,62.00,778.00,2275,20230321,-24.88,794,20221017,115.24,2275,-24.88,20230321,875,95.31,20230103,2275,-24.88,20230321,794,115.24,20221017,1.61,N,096630,200,136 억,,1393000,N,N,0,N,00,N
|
|
20230704,140618,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1703,10,2,0.59,2637987367,1540088,47.51,1687,1745,1665,2200,1186,1693,1712.88,2.05,0,-62373,1839,1765,1685,1611,1531,1803,1649,136,507,200,1040,1,1,68110617,1160,27.47,2.19,12,2.26,62.00,778.00,2275,20230321,-25.14,794,20221017,114.48,2275,-25.14,20230321,875,94.63,20230103,2275,-25.14,20230321,794,114.48,20221017,1.61,N,096630,200,136 억,,1393000,N,N,0,N,00,N
|
|
20230704,130608,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1723,30,2,1.77,2320846242,1354734,41.80,1687,1745,1665,2200,1186,1693,1713.14,2.05,0,23256,1839,1765,1685,1611,1531,1803,1649,136,507,200,1040,1,1,68110617,1174,27.79,2.21,12,1.99,62.00,778.00,2275,20230321,-24.26,794,20221017,117.00,2275,-24.26,20230321,875,96.91,20230103,2275,-24.26,20230321,794,117.00,20221017,1.61,N,096630,200,136 억,,1393000,N,N,0,N,00,N
|
|
20230704,120614,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1716,23,2,1.36,2164657000,1263896,38.99,1687,1745,1665,2200,1186,1693,1712.69,2.05,0,40677,1839,1765,1685,1611,1531,1803,1649,136,507,200,1040,1,1,68110617,1169,27.68,2.21,12,1.86,62.00,778.00,2275,20230321,-24.57,794,20221017,116.12,2275,-24.57,20230321,875,96.11,20230103,2275,-24.57,20230321,794,116.12,20221017,1.61,N,096630,200,136 억,,1393000,N,N,0,N,00,N
|
|
20230704,110610,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1715,22,2,1.30,1351462277,794628,24.52,1687,1738,1665,2200,1186,1693,1700.75,2.05,0,115104,1839,1765,1685,1611,1531,1803,1649,136,507,200,1040,1,1,68110617,1168,27.66,2.20,12,1.17,62.00,778.00,2275,20230321,-24.62,794,20221017,115.99,2275,-24.62,20230321,875,96.00,20230103,2275,-24.62,20230321,794,115.99,20221017,1.61,N,096630,200,136 억,,1393000,N,N,0,N,00,N
|
|
20230704,100608,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1704,11,2,0.65,715760990,423656,13.07,1687,1710,1665,2200,1186,1693,1689.49,2.05,0,35629,1839,1765,1685,1611,1531,1803,1649,136,507,200,1040,1,1,68110617,1161,27.48,2.19,12,0.62,62.00,778.00,2275,20230321,-25.10,794,20221017,114.61,2275,-25.10,20230321,875,94.74,20230103,2275,-25.10,20230321,794,114.61,20221017,1.61,N,096630,200,136 억,,1393000,N,N,0,N,00,N
|
|
20230704,090608,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1674,-19,5,-1.12,159333357,95053,2.93,1687,1687,1665,2200,1186,1693,1676.25,2.05,0,-5588,1839,1765,1685,1611,1531,1803,1649,136,507,200,1040,1,1,68110617,1140,27.00,2.15,12,0.14,62.00,778.00,2275,20230321,-26.42,794,20221017,110.83,2275,-26.42,20230321,875,91.31,20230103,2275,-26.42,20230321,794,110.83,20221017,1.61,N,096630,200,136 억,,1393000,N,N,0,N,00,N
|
|
20230703,160600,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1693,81,2,5.02,5413243870,3223428,452.86,1618,1759,1605,2095,1129,1612,1679.33,1.88,0,129062,1658,1635,1605,1582,1552,1620,1567,136,483,200,990,1,1,68110617,1153,27.31,2.18,12,4.73,62.00,778.00,2275,20230321,-25.58,794,20221017,113.22,2275,-25.58,20230321,875,93.49,20230103,2275,-25.58,20230321,794,113.22,20221017,1.62,N,096630,200,136 억,,1283649,N,N,0,N,00,N
|
|
20230703,150607,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1675,63,2,3.91,5200825825,3097483,435.17,1618,1759,1605,2095,1129,1612,1679.05,1.88,0,105034,1658,1635,1605,1582,1552,1620,1567,136,483,200,990,1,1,68110617,1141,27.02,2.15,12,4.55,62.00,778.00,2275,20230321,-26.37,794,20221017,110.96,2275,-26.37,20230321,875,91.43,20230103,2275,-26.37,20230321,794,110.96,20221017,1.62,N,096630,200,136 억,,1283649,N,N,0,N,00,N
|
|
20230703,140607,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1676,64,2,3.97,4639908831,2764273,388.35,1618,1759,1605,2095,1129,1612,1678.53,1.88,0,77832,1658,1635,1605,1582,1552,1620,1567,136,483,200,990,1,1,68110617,1142,27.03,2.15,12,4.06,62.00,778.00,2275,20230321,-26.33,794,20221017,111.08,2275,-26.33,20230321,875,91.54,20230103,2275,-26.33,20230321,794,111.08,20221017,1.62,N,096630,200,136 억,,1283649,N,N,0,N,00,N
|
|
20230703,130601,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1700,88,2,5.46,1299870247,791863,111.25,1618,1700,1605,2095,1129,1612,1641.53,1.88,0,142972,1658,1635,1605,1582,1552,1620,1567,136,483,200,990,1,1,68110617,1158,27.42,2.19,12,1.16,62.00,778.00,2275,20230321,-25.27,794,20221017,114.11,2275,-25.27,20230321,875,94.29,20230103,2275,-25.27,20230321,794,114.11,20221017,1.62,N,096630,200,136 억,,1283649,N,N,0,N,00,N
|
|
20230703,120609,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1630,18,2,1.12,751987228,462027,64.91,1618,1646,1605,2095,1129,1612,1627.58,1.88,0,96105,1658,1635,1605,1582,1552,1620,1567,136,483,200,990,1,1,68110617,1110,26.29,2.10,12,0.68,62.00,778.00,2275,20230321,-28.35,794,20221017,105.29,2275,-28.35,20230321,875,86.29,20230103,2275,-28.35,20230321,794,105.29,20221017,1.62,N,096630,200,136 억,,1283649,N,N,0,N,00,N
|
|
20230703,110604,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1637,25,2,1.55,612491808,376434,52.89,1618,1646,1605,2095,1129,1612,1627.09,1.88,0,113695,1658,1635,1605,1582,1552,1620,1567,136,483,200,990,1,1,68110617,1115,26.40,2.10,12,0.55,62.00,778.00,2275,20230321,-28.04,794,20221017,106.17,2275,-28.04,20230321,875,87.09,20230103,2275,-28.04,20230321,794,106.17,20221017,1.62,N,096630,200,136 억,,1283649,N,N,0,N,00,N
|
|
20230703,100554,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1631,19,2,1.18,413473056,254716,35.79,1618,1633,1605,2095,1129,1612,1623.27,1.88,0,93689,1658,1635,1605,1582,1552,1620,1567,136,483,200,990,1,1,68110617,1111,26.31,2.10,12,0.37,62.00,778.00,2275,20230321,-28.31,794,20221017,105.42,2275,-28.31,20230321,875,86.40,20230103,2275,-28.31,20230321,794,105.42,20221017,1.62,N,096630,200,136 억,,1283649,N,N,0,N,00,N
|
|
20230703,090600,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1616,4,2,0.25,46383196,28743,4.04,1618,1627,1605,2095,1129,1612,1613.72,1.88,0,3185,1658,1635,1605,1582,1552,1620,1567,136,483,200,990,1,1,68110617,1101,26.06,2.08,12,0.04,62.00,778.00,2275,20230321,-28.97,794,20221017,103.53,2275,-28.97,20230321,875,84.69,20230103,2275,-28.97,20230321,794,103.53,20221017,1.62,N,096630,200,136 억,,1283649,N,N,0,N,00,N
|