106 lines
46 KiB
CSV
106 lines
46 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,161308,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,17990,-20,5,-0.11,2436130370,135135,90.53,18250,18350,17830,23400,12610,18010,18027.47,0.40,0,-273,18563,18286,18093,17816,17623,18190,17720,6,5390,100,12600,10,1,5081792,914,33.75,3.69,12,2.66,533.00,4876.00,29400,20230810,-38.81,17430,20230822,3.21,29400,-38.81,20230810,17430,3.21,20230822,29400,-38.81,20230810,17430,3.21,20230822,0.00,N,448710,100,6 억,,20179,N,N,0,N,00,N
|
|
20230831,151633,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18060,50,2,0.28,2374728520,131722,88.25,18250,18350,17830,23400,12610,18010,18028.34,0.40,0,-357,18563,18286,18093,17816,17623,18190,17720,6,5390,100,12600,10,1,5081792,918,33.88,3.70,12,2.59,533.00,4876.00,29400,20230810,-38.57,17430,20230822,3.61,29400,-38.57,20230810,17430,3.61,20230822,29400,-38.57,20230810,17430,3.61,20230822,0.00,N,448710,100,6 억,,20179,N,N,0,N,00,N
|
|
20230831,141801,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18120,110,2,0.61,2017599840,111918,74.98,18250,18350,17830,23400,12610,18010,18027.48,0.40,0,1190,18563,18286,18093,17816,17623,18190,17720,6,5390,100,12600,10,1,5081792,921,34.00,3.72,12,2.20,533.00,4876.00,29400,20230810,-38.37,17430,20230822,3.96,29400,-38.37,20230810,17430,3.96,20230822,29400,-38.37,20230810,17430,3.96,20230822,0.00,N,448710,100,6 억,,20179,N,N,0,N,00,N
|
|
20230831,131724,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18100,90,2,0.50,1800739380,99917,66.94,18250,18350,17830,23400,12610,18010,18022.35,0.40,0,1049,18563,18286,18093,17816,17623,18190,17720,6,5390,100,12600,10,1,5081792,920,33.96,3.71,12,1.97,533.00,4876.00,29400,20230810,-38.44,17430,20230822,3.84,29400,-38.44,20230810,17430,3.84,20230822,29400,-38.44,20230810,17430,3.84,20230822,0.00,N,448710,100,6 억,,20179,N,N,0,N,00,N
|
|
20230831,121824,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,17850,-160,5,-0.89,1107566420,61669,41.31,18250,18250,17830,23400,12610,18010,17959.85,0.40,0,-2081,18563,18286,18093,17816,17623,18190,17720,6,5390,100,12600,10,1,5081792,907,33.49,3.66,12,1.21,533.00,4876.00,29400,20230810,-39.29,17430,20230822,2.41,29400,-39.29,20230810,17430,2.41,20230822,29400,-39.29,20230810,17430,2.41,20230822,0.00,N,448710,100,6 억,,20179,N,N,0,N,00,N
|
|
20230831,112305,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18030,20,2,0.11,969047820,53957,36.15,18250,18250,17830,23400,12610,18010,17959.62,0.40,0,-2396,18563,18286,18093,17816,17623,18190,17720,6,5390,100,12600,10,1,5081792,916,33.83,3.70,12,1.06,533.00,4876.00,29400,20230810,-38.67,17430,20230822,3.44,29400,-38.67,20230810,17430,3.44,20230822,29400,-38.67,20230810,17430,3.44,20230822,0.00,N,448710,100,6 억,,20179,N,N,0,N,00,N
|
|
20230831,101912,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,17970,-40,5,-0.22,578226380,32112,21.51,18250,18250,17850,23400,12610,18010,18006.55,0.40,0,-2036,18563,18286,18093,17816,17623,18190,17720,6,5390,100,12600,10,1,5081792,913,33.71,3.69,12,0.63,533.00,4876.00,29400,20230810,-38.88,17430,20230822,3.10,29400,-38.88,20230810,17430,3.10,20230822,29400,-38.88,20230810,17430,3.10,20230822,0.00,N,448710,100,6 억,,20179,N,N,0,N,00,N
|
|
20230831,091750,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,17900,-110,5,-0.61,344897700,19130,12.82,18250,18250,17900,23400,12610,18010,18029.16,0.40,0,-1442,18563,18286,18093,17816,17623,18190,17720,6,5390,100,12600,10,1,5081792,910,33.58,3.67,12,0.38,533.00,4876.00,29400,20230810,-39.12,17430,20230822,2.70,29400,-39.12,20230810,17430,2.70,20230822,29400,-39.12,20230810,17430,2.70,20230822,0.00,N,448710,100,6 억,,20179,N,N,0,N,00,N
|
|
20230830,161312,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18010,-10,5,-0.06,2614846690,144845,100.72,18050,18370,17900,23400,12620,18020,18052.76,0.26,0,7271,18866,18442,18226,17802,17586,18335,17695,6,5380,100,12610,10,1,5081792,915,33.79,3.69,12,2.85,533.00,4876.00,29400,20230810,-38.74,17430,20230822,3.33,29400,-38.74,20230810,17430,3.33,20230822,29400,-38.74,20230810,17430,3.33,20230822,0.00,N,448710,100,6 억,,13144,N,N,0,N,00,N
|
|
20230830,151603,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18040,20,2,0.11,2491517900,137998,95.96,18050,18370,17900,23400,12620,18020,18054.74,0.26,0,6707,18866,18442,18226,17802,17586,18335,17695,6,5380,100,12610,10,1,5081792,917,33.85,3.70,12,2.72,533.00,4876.00,29400,20230810,-38.64,17430,20230822,3.50,29400,-38.64,20230810,17430,3.50,20230822,29400,-38.64,20230810,17430,3.50,20230822,0.00,N,448710,100,6 억,,13144,N,N,0,N,00,N
|
|
20230830,141704,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18010,-10,5,-0.06,1893276160,104932,72.97,18050,18370,17900,23400,12620,18020,18042.89,0.26,0,3586,18866,18442,18226,17802,17586,18335,17695,6,5380,100,12610,10,1,5081792,915,33.79,3.69,12,2.06,533.00,4876.00,29400,20230810,-38.74,17430,20230822,3.33,29400,-38.74,20230810,17430,3.33,20230822,29400,-38.74,20230810,17430,3.33,20230822,0.00,N,448710,100,6 억,,13144,N,N,0,N,00,N
|
|
20230830,131705,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,17990,-30,5,-0.17,1653014190,91563,63.67,18050,18370,17900,23400,12620,18020,18053.30,0.26,0,3060,18866,18442,18226,17802,17586,18335,17695,6,5380,100,12610,10,1,5081792,914,33.75,3.69,12,1.80,533.00,4876.00,29400,20230810,-38.81,17430,20230822,3.21,29400,-38.81,20230810,17430,3.21,20230822,29400,-38.81,20230810,17430,3.21,20230822,0.00,N,448710,100,6 억,,13144,N,N,0,N,00,N
|
|
20230830,121717,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,17980,-40,5,-0.22,1049563690,58091,40.40,18050,18370,17900,23400,12620,18020,18067.58,0.26,0,855,18866,18442,18226,17802,17586,18335,17695,6,5380,100,12610,10,1,5081792,914,33.73,3.69,12,1.14,533.00,4876.00,29400,20230810,-38.84,17430,20230822,3.16,29400,-38.84,20230810,17430,3.16,20230822,29400,-38.84,20230810,17430,3.16,20230822,0.00,N,448710,100,6 억,,13144,N,N,0,N,00,N
|
|
20230830,112250,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18020,0,3,0.00,893087720,49393,34.35,18050,18370,17900,23400,12620,18020,18081.26,0.26,0,1029,18866,18442,18226,17802,17586,18335,17695,6,5380,100,12610,10,1,5081792,916,33.81,3.70,12,0.97,533.00,4876.00,29400,20230810,-38.71,17430,20230822,3.38,29400,-38.71,20230810,17430,3.38,20230822,29400,-38.71,20230810,17430,3.38,20230822,0.00,N,448710,100,6 억,,13144,N,N,0,N,00,N
|
|
20230830,101807,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18110,90,2,0.50,518383570,28578,19.87,18050,18370,18010,23400,12620,18020,18139.25,0.26,0,1620,18866,18442,18226,17802,17586,18335,17695,6,5380,100,12610,10,1,5081792,920,33.98,3.71,12,0.56,533.00,4876.00,29400,20230810,-38.40,17430,20230822,3.90,29400,-38.40,20230810,17430,3.90,20230822,29400,-38.40,20230810,17430,3.90,20230822,0.00,N,448710,100,6 억,,13144,N,N,0,N,00,N
|
|
20230830,091711,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18050,30,2,0.17,172731700,9551,6.64,18050,18280,18010,23400,12620,18020,18085.20,0.26,0,-272,18866,18442,18226,17802,17586,18335,17695,6,5380,100,12610,10,1,5081792,917,33.86,3.70,12,0.19,533.00,4876.00,29400,20230810,-38.61,17430,20230822,3.56,29400,-38.61,20230810,17430,3.56,20230822,29400,-38.61,20230810,17430,3.56,20230822,0.00,N,448710,100,6 억,,13144,N,N,0,N,00,N
|
|
20230829,161307,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18020,-300,5,-1.64,2591936490,141658,105.60,18270,18650,18010,23800,12830,18320,18299.12,0.25,0,712,19493,18906,18613,18026,17733,18760,17880,6,5480,100,12820,10,1,5081792,916,33.81,3.70,12,2.79,533.00,4876.00,29400,20230810,-38.71,17430,20230822,3.38,29400,-38.71,20230810,17430,3.38,20230822,29400,-38.71,20230810,17430,3.38,20230822,0.00,N,448710,100,6 억,,12530,N,N,0,N,00,N
|
|
20230829,151618,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18050,-270,5,-1.47,2466093770,134680,100.40,18270,18650,18010,23800,12830,18320,18310.76,0.25,0,463,19493,18906,18613,18026,17733,18760,17880,6,5480,100,12820,10,1,5081792,917,33.86,3.70,12,2.65,533.00,4876.00,29400,20230810,-38.61,17430,20230822,3.56,29400,-38.61,20230810,17430,3.56,20230822,29400,-38.61,20230810,17430,3.56,20230822,0.00,N,448710,100,6 억,,12530,N,N,0,N,00,N
|
|
20230829,141809,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18250,-70,5,-0.38,1996619340,108755,81.07,18270,18650,18200,23800,12830,18320,18358.87,0.25,0,613,19493,18906,18613,18026,17733,18760,17880,6,5480,100,12820,10,1,5081792,927,34.24,3.74,12,2.14,533.00,4876.00,29400,20230810,-37.93,17430,20230822,4.70,29400,-37.93,20230810,17430,4.70,20230822,29400,-37.93,20230810,17430,4.70,20230822,0.00,N,448710,100,6 억,,12530,N,N,0,N,00,N
|
|
20230829,131654,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18320,0,3,0.00,1794843500,97706,72.84,18270,18650,18200,23800,12830,18320,18369.84,0.25,0,892,19493,18906,18613,18026,17733,18760,17880,6,5480,100,12820,10,1,5081792,931,34.37,3.76,12,1.92,533.00,4876.00,29400,20230810,-37.69,17430,20230822,5.11,29400,-37.69,20230810,17430,5.11,20230822,29400,-37.69,20230810,17430,5.11,20230822,0.00,N,448710,100,6 억,,12530,N,N,0,N,00,N
|
|
20230829,121815,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18500,180,2,0.98,1515047070,82448,61.46,18270,18650,18200,23800,12830,18320,18375.79,0.25,0,1024,19493,18906,18613,18026,17733,18760,17880,6,5480,100,12820,10,1,5081792,940,34.71,3.79,12,1.62,533.00,4876.00,29400,20230810,-37.07,17430,20230822,6.14,29400,-37.07,20230810,17430,6.14,20230822,29400,-37.07,20230810,17430,6.14,20230822,0.00,N,448710,100,6 억,,12530,N,N,0,N,00,N
|
|
20230829,112522,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18330,10,2,0.05,1085973340,59141,44.09,18270,18650,18200,23800,12830,18320,18362.44,0.25,0,846,19493,18906,18613,18026,17733,18760,17880,6,5480,100,12820,10,1,5081792,931,34.39,3.76,12,1.16,533.00,4876.00,29400,20230810,-37.65,17430,20230822,5.16,29400,-37.65,20230810,17430,5.16,20230822,29400,-37.65,20230810,17430,5.16,20230822,0.00,N,448710,100,6 억,,12530,N,N,0,N,00,N
|
|
20230829,101913,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18380,60,2,0.33,789022990,42950,32.02,18270,18650,18200,23800,12830,18320,18370.73,0.25,0,1292,19493,18906,18613,18026,17733,18760,17880,6,5480,100,12820,10,1,5081792,934,34.48,3.77,12,0.85,533.00,4876.00,29400,20230810,-37.48,17430,20230822,5.45,29400,-37.48,20230810,17430,5.45,20230822,29400,-37.48,20230810,17430,5.45,20230822,0.00,N,448710,100,6 억,,12530,N,N,0,N,00,N
|
|
20230829,091246,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18260,-60,5,-0.33,243160230,13291,9.91,18270,18450,18260,23800,12830,18320,18295.10,0.25,0,250,19493,18906,18613,18026,17733,18760,17880,6,5480,100,12820,10,1,5081792,928,34.26,3.74,12,0.26,533.00,4876.00,29400,20230810,-37.89,17430,20230822,4.76,29400,-37.89,20230810,17430,4.76,20230822,29400,-37.89,20230810,17430,4.76,20230822,0.00,N,448710,100,6 억,,12530,N,N,0,N,00,N
|
|
20230828,161229,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18320,-30,5,-0.16,2464628500,132838,82.84,18430,19200,18320,23850,12850,18350,18554.35,0.25,0,353,19443,18896,18623,18076,17803,18760,17940,6,5500,100,12840,10,1,5081792,931,34.37,3.76,12,2.61,533.00,4876.00,29400,20230810,-37.69,17430,20230822,5.11,29400,-37.69,20230810,17430,5.11,20230822,29400,-37.69,20230810,17430,5.11,20230822,0.00,N,448710,100,6 억,,12768,N,N,0,N,00,N
|
|
20230828,151238,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18390,40,2,0.22,2254658070,121386,75.70,18430,19200,18330,23850,12850,18350,18574.31,0.25,0,445,19443,18896,18623,18076,17803,18760,17940,6,5500,100,12840,10,1,5081792,935,34.50,3.77,12,2.39,533.00,4876.00,29400,20230810,-37.45,17430,20230822,5.51,29400,-37.45,20230810,17430,5.51,20230822,29400,-37.45,20230810,17430,5.51,20230822,0.00,N,448710,100,6 억,,12768,N,N,0,N,00,N
|
|
20230828,141243,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18350,0,3,0.00,2080324960,111890,69.77,18430,19200,18330,23850,12850,18350,18592.62,0.25,0,445,19443,18896,18623,18076,17803,18760,17940,6,5500,100,12840,10,1,5081792,933,34.43,3.76,12,2.20,533.00,4876.00,29400,20230810,-37.59,17430,20230822,5.28,29400,-37.59,20230810,17430,5.28,20230822,29400,-37.59,20230810,17430,5.28,20230822,0.00,N,448710,100,6 억,,12768,N,N,0,N,00,N
|
|
20230828,131253,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18350,0,3,0.00,1860992790,99964,62.34,18430,19200,18330,23850,12850,18350,18616.66,0.25,0,191,19443,18896,18623,18076,17803,18760,17940,6,5500,100,12840,10,1,5081792,933,34.43,3.76,12,1.97,533.00,4876.00,29400,20230810,-37.59,17430,20230822,5.28,29400,-37.59,20230810,17430,5.28,20230822,29400,-37.59,20230810,17430,5.28,20230822,0.00,N,448710,100,6 억,,12768,N,N,0,N,00,N
|
|
20230828,121242,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18420,70,2,0.38,1619479440,86814,54.14,18430,19200,18400,23850,12850,18350,18654.63,0.25,0,509,19443,18896,18623,18076,17803,18760,17940,6,5500,100,12840,10,1,5081792,936,34.56,3.78,12,1.71,533.00,4876.00,29400,20230810,-37.35,17430,20230822,5.68,29400,-37.35,20230810,17430,5.68,20230822,29400,-37.35,20230810,17430,5.68,20230822,0.00,N,448710,100,6 억,,12768,N,N,0,N,00,N
|
|
20230828,111237,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18520,170,2,0.93,1434284620,76772,47.87,18430,19200,18400,23850,12850,18350,18682.44,0.25,0,906,19443,18896,18623,18076,17803,18760,17940,6,5500,100,12840,10,1,5081792,941,34.75,3.80,12,1.51,533.00,4876.00,29400,20230810,-37.01,17430,20230822,6.25,29400,-37.01,20230810,17430,6.25,20230822,29400,-37.01,20230810,17430,6.25,20230822,0.00,N,448710,100,6 억,,12768,N,N,0,N,00,N
|
|
20230828,101224,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18550,200,2,1.09,1216997440,65054,40.57,18430,19200,18400,23850,12850,18350,18707.56,0.25,0,269,19443,18896,18623,18076,17803,18760,17940,6,5500,100,12840,10,1,5081792,943,34.80,3.80,12,1.28,533.00,4876.00,29400,20230810,-36.90,17430,20230822,6.43,29400,-36.90,20230810,17430,6.43,20230822,29400,-36.90,20230810,17430,6.43,20230822,0.00,N,448710,100,6 억,,12768,N,N,0,N,00,N
|
|
20230828,091242,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18670,320,2,1.74,162617730,8797,5.49,18430,18680,18420,23850,12850,18350,18485.77,0.25,0,-446,19443,18896,18623,18076,17803,18760,17940,6,5500,100,12840,10,1,5081792,949,35.03,3.83,12,0.17,533.00,4876.00,29400,20230810,-36.50,17430,20230822,7.11,29400,-36.50,20230810,17430,7.11,20230822,29400,-36.50,20230810,17430,7.11,20230822,0.00,N,448710,100,6 억,,12768,N,N,0,N,00,N
|
|
20230825,161231,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18350,-400,5,-2.13,2953772180,157378,57.01,18520,19170,18350,24350,13130,18750,18768.97,0.21,0,2488,20383,19566,19133,18316,17883,19350,18100,6,5600,100,13120,10,1,5081792,933,34.43,3.76,12,3.10,533.00,4876.00,29400,20230810,-37.59,17430,20230822,5.28,29400,-37.59,20230810,17430,5.28,20230822,29400,-37.59,20230810,17430,5.28,20230822,0.00,N,448710,100,6 억,,10776,N,N,0,N,00,N
|
|
20230825,151241,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18540,-210,5,-1.12,2664731970,141678,51.33,18520,19170,18500,24350,13130,18750,18808.38,0.21,0,1809,20383,19566,19133,18316,17883,19350,18100,6,5600,100,13120,10,1,5081792,942,34.78,3.80,12,2.79,533.00,4876.00,29400,20230810,-36.94,17430,20230822,6.37,29400,-36.94,20230810,17430,6.37,20230822,29400,-36.94,20230810,17430,6.37,20230822,0.00,N,448710,100,6 억,,10776,N,N,0,N,00,N
|
|
20230825,141239,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18740,-10,5,-0.05,2311661860,122762,44.47,18520,19170,18500,24350,13130,18750,18830.46,0.21,0,1215,20383,19566,19133,18316,17883,19350,18100,6,5600,100,13120,10,1,5081792,952,35.16,3.84,12,2.42,533.00,4876.00,29400,20230810,-36.26,17430,20230822,7.52,29400,-36.26,20230810,17430,7.52,20230822,29400,-36.26,20230810,17430,7.52,20230822,0.00,N,448710,100,6 억,,10776,N,N,0,N,00,N
|
|
20230825,131234,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18770,20,2,0.11,2141039310,113626,41.16,18520,19170,18500,24350,13130,18750,18842.89,0.21,0,1754,20383,19566,19133,18316,17883,19350,18100,6,5600,100,13120,10,1,5081792,954,35.22,3.85,12,2.24,533.00,4876.00,29400,20230810,-36.16,17430,20230822,7.69,29400,-36.16,20230810,17430,7.69,20230822,29400,-36.16,20230810,17430,7.69,20230822,0.00,N,448710,100,6 억,,10776,N,N,0,N,00,N
|
|
20230825,121236,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18730,-20,5,-0.11,1755309560,93167,33.75,18520,19170,18500,24350,13130,18750,18840.49,0.21,0,1492,20383,19566,19133,18316,17883,19350,18100,6,5600,100,13120,10,1,5081792,952,35.14,3.84,12,1.83,533.00,4876.00,29400,20230810,-36.29,17430,20230822,7.46,29400,-36.29,20230810,17430,7.46,20230822,29400,-36.29,20230810,17430,7.46,20230822,0.00,N,448710,100,6 억,,10776,N,N,0,N,00,N
|
|
20230825,111235,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18750,0,3,0.00,1489923560,78960,28.61,18520,19170,18500,24350,13130,18750,18869.39,0.21,0,2222,20383,19566,19133,18316,17883,19350,18100,6,5600,100,13120,10,1,5081792,953,35.18,3.85,12,1.55,533.00,4876.00,29400,20230810,-36.22,17430,20230822,7.57,29400,-36.22,20230810,17430,7.57,20230822,29400,-36.22,20230810,17430,7.57,20230822,0.00,N,448710,100,6 억,,10776,N,N,0,N,00,N
|
|
20230825,101239,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18630,-120,5,-0.64,893480300,47391,17.17,18520,19140,18500,24350,13130,18750,18853.44,0.21,0,496,20383,19566,19133,18316,17883,19350,18100,6,5600,100,13120,10,1,5081792,947,34.95,3.82,12,0.93,533.00,4876.00,29400,20230810,-36.63,17430,20230822,6.88,29400,-36.63,20230810,17430,6.88,20230822,29400,-36.63,20230810,17430,6.88,20230822,0.00,N,448710,100,6 억,,10776,N,N,0,N,00,N
|
|
20230825,091232,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18680,-70,5,-0.37,151635840,8156,2.95,18520,18750,18500,24350,13130,18750,18591.33,0.21,0,1684,20383,19566,19133,18316,17883,19350,18100,6,5600,100,13120,10,1,5081792,949,35.05,3.83,12,0.16,533.00,4876.00,29400,20230810,-36.46,17430,20230822,7.17,29400,-36.46,20230810,17430,7.17,20230822,29400,-36.46,20230810,17430,7.17,20230822,0.00,N,448710,100,6 억,,10776,N,N,0,N,00,N
|
|
20230824,161226,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18750,-740,5,-3.80,5198925840,271234,23.25,19880,19950,18700,25300,13650,19490,19167.77,0.34,0,-5652,22883,21186,19953,18256,17023,22035,19105,6,5810,100,13640,10,1,5081792,953,35.18,3.85,12,5.34,533.00,4876.00,29400,20230810,-36.22,17430,20230822,7.57,29400,-36.22,20230810,17430,7.57,20230822,29400,-36.22,20230810,17430,7.57,20230822,0.00,N,448710,100,6 억,,17339,N,N,0,N,00,N
|
|
20230824,151223,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18830,-660,5,-3.39,4985307980,259860,22.28,19880,19950,18700,25300,13650,19490,19184.29,0.34,0,-5879,22883,21186,19953,18256,17023,22035,19105,6,5810,100,13640,10,1,5081792,957,35.33,3.86,12,5.11,533.00,4876.00,29400,20230810,-35.95,17430,20230822,8.03,29400,-35.95,20230810,17430,8.03,20230822,29400,-35.95,20230810,17430,8.03,20230822,0.00,N,448710,100,6 억,,17339,N,N,0,N,00,N
|
|
20230824,141226,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18890,-600,5,-3.08,4502611450,234259,20.08,19880,19950,18700,25300,13650,19490,19220.36,0.34,0,-5415,22883,21186,19953,18256,17023,22035,19105,6,5810,100,13640,10,1,5081792,960,35.44,3.87,12,4.61,533.00,4876.00,29400,20230810,-35.75,17430,20230822,8.38,29400,-35.75,20230810,17430,8.38,20230822,29400,-35.75,20230810,17430,8.38,20230822,0.00,N,448710,100,6 억,,17339,N,N,0,N,00,N
|
|
20230824,131227,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,18990,-500,5,-2.57,3684292480,190845,16.36,19880,19950,18950,25300,13650,19490,19304.91,0.34,0,-4767,22883,21186,19953,18256,17023,22035,19105,6,5810,100,13640,10,1,5081792,965,35.63,3.89,12,3.76,533.00,4876.00,29400,20230810,-35.41,17430,20230822,8.95,29400,-35.41,20230810,17430,8.95,20230822,29400,-35.41,20230810,17430,8.95,20230822,0.00,N,448710,100,6 억,,17339,N,N,0,N,00,N
|
|
20230824,121232,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,19230,-260,5,-1.33,2858060200,147590,12.65,19880,19950,19130,25300,13650,19490,19364.64,0.34,0,-4552,22883,21186,19953,18256,17023,22035,19105,6,5810,100,13640,10,1,5081792,977,36.08,3.94,12,2.90,533.00,4876.00,29400,20230810,-34.59,17430,20230822,10.33,29400,-34.59,20230810,17430,10.33,20230822,29400,-34.59,20230810,17430,10.33,20230822,0.00,N,448710,100,6 억,,17339,N,N,0,N,00,N
|
|
20230824,111223,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,19360,-130,5,-0.67,2473886820,127689,10.95,19880,19950,19130,25300,13650,19490,19374.08,0.34,0,-4767,22883,21186,19953,18256,17023,22035,19105,6,5810,100,13640,10,1,5081792,984,36.32,3.97,12,2.51,533.00,4876.00,29400,20230810,-34.15,17430,20230822,11.07,29400,-34.15,20230810,17430,11.07,20230822,29400,-34.15,20230810,17430,11.07,20230822,0.00,N,448710,100,6 억,,17339,N,N,0,N,00,N
|
|
20230824,101222,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,19250,-240,5,-1.23,1788869700,92428,7.92,19880,19950,19130,25300,13650,19490,19353.82,0.34,0,-5696,22883,21186,19953,18256,17023,22035,19105,6,5810,100,13640,10,1,5081792,978,36.12,3.95,12,1.82,533.00,4876.00,29400,20230810,-34.52,17430,20230822,10.44,29400,-34.52,20230810,17430,10.44,20230822,29400,-34.52,20230810,17430,10.44,20230822,0.00,N,448710,100,6 억,,17339,N,N,0,N,00,N
|
|
20230824,091228,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,19380,-110,5,-0.56,812299510,41845,3.59,19880,19950,19130,25300,13650,19490,19411.62,0.34,0,3783,22883,21186,19953,18256,17023,22035,19105,6,5810,100,13640,10,1,5081792,985,36.36,3.97,12,0.82,533.00,4876.00,29400,20230810,-34.08,17430,20230822,11.19,29400,-34.08,20230810,17430,11.19,20230822,29400,-34.08,20230810,17430,11.19,20230822,0.00,N,448710,100,6 억,,17339,N,N,0,N,00,N
|
|
20230823,161219,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,19490,-80,5,-0.41,23626604740,1160358,42.55,19250,21650,18720,25400,13700,19570,20362.63,0.39,0,-2541,25170,22370,19900,17100,14630,23770,18500,6,5830,100,13690,10,1,5081792,990,36.57,4.00,12,22.83,533.00,4876.00,29400,20230810,-33.71,17430,20230822,11.82,29400,-33.71,20230810,17430,11.82,20230822,29400,-33.71,20230810,17430,11.82,20230822,0.00,N,448710,100,6 억,,20052,N,N,0,N,00,N
|
|
20230823,151220,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,19560,-10,5,-0.05,23338556120,1145609,42.01,19250,21650,18720,25400,13700,19570,20372.37,0.39,0,-2141,25170,22370,19900,17100,14630,23770,18500,6,5830,100,13690,10,1,5081792,994,36.70,4.01,12,22.54,533.00,4876.00,29400,20230810,-33.47,17430,20230822,12.22,29400,-33.47,20230810,17430,12.22,20230822,29400,-33.47,20230810,17430,12.22,20230822,0.00,N,448710,100,6 억,,20052,N,N,0,N,00,N
|
|
20230823,141225,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,19680,110,2,0.56,22303484770,1092979,40.08,19250,21650,18720,25400,13700,19570,20406.34,0.39,0,3700,25170,22370,19900,17100,14630,23770,18500,6,5830,100,13690,10,1,5081792,1000,36.92,4.04,12,21.51,533.00,4876.00,29400,20230810,-33.06,17430,20230822,12.91,29400,-33.06,20230810,17430,12.91,20230822,29400,-33.06,20230810,17430,12.91,20230822,0.00,N,448710,100,6 억,,20052,N,N,0,N,00,N
|
|
20230823,131217,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,20000,430,2,2.20,20883601400,1021391,37.46,19250,21650,18720,25400,13700,19570,20446.46,0.39,0,3495,25170,22370,19900,17100,14630,23770,18500,6,5830,100,13690,50,1,5081792,1016,37.52,4.10,12,20.10,533.00,4876.00,29400,20230810,-31.97,17430,20230822,14.74,29400,-31.97,20230810,17430,14.74,20230822,29400,-31.97,20230810,17430,14.74,20230822,0.00,N,448710,100,6 억,,20052,N,N,0,N,00,N
|
|
20230823,121227,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,20650,1080,2,5.52,18915123430,924278,33.89,19250,21650,18720,25400,13700,19570,20465.01,0.39,0,-6183,25170,22370,19900,17100,14630,23770,18500,6,5830,100,13690,50,1,5081792,1049,38.74,4.24,12,18.19,533.00,4876.00,29400,20230810,-29.76,17430,20230822,18.47,29400,-29.76,20230810,17430,18.47,20230822,29400,-29.76,20230810,17430,18.47,20230822,0.00,N,448710,100,6 억,,20052,N,N,0,N,00,N
|
|
20230823,111222,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,19550,-20,5,-0.10,6932376350,349561,12.82,19250,20450,18720,25400,13700,19570,19831.86,0.39,0,-6315,25170,22370,19900,17100,14630,23770,18500,6,5830,100,13690,10,1,5081792,993,36.68,4.01,12,6.88,533.00,4876.00,29400,20230810,-33.50,17430,20230822,12.16,29400,-33.50,20230810,17430,12.16,20230822,29400,-33.50,20230810,17430,12.16,20230822,0.00,N,448710,100,6 억,,20052,N,N,0,N,00,N
|
|
20230823,101222,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,19910,340,2,1.74,5788910700,291574,10.69,19250,20450,18720,25400,13700,19570,19854.26,0.39,0,-6465,25170,22370,19900,17100,14630,23770,18500,6,5830,100,13690,10,1,5081792,1012,37.35,4.08,12,5.74,533.00,4876.00,29400,20230810,-32.28,17430,20230822,14.23,29400,-32.28,20230810,17430,14.23,20230822,29400,-32.28,20230810,17430,14.23,20230822,0.00,N,448710,100,6 억,,20052,N,N,0,N,00,N
|
|
20230823,091231,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,20050,480,2,2.45,1351914590,70053,2.57,19250,20050,18720,25400,13700,19570,19297.42,0.39,0,9224,25170,22370,19900,17100,14630,23770,18500,6,5830,100,13690,50,1,5081792,1019,37.62,4.11,12,1.38,533.00,4876.00,29400,20230810,-31.80,17430,20230822,15.03,29400,-31.80,20230810,17430,15.03,20230822,29400,-31.80,20230810,17430,15.03,20230822,0.00,N,448710,100,6 억,,20052,N,N,0,N,00,N
|
|
20230822,161213,00,50.00,KOSDAQ,신저가,정보기기,N,N,N,N,50,N,19570,350,2,1.82,55618195850,2705894,647.98,19180,22700,17430,24950,13460,19220,20555.68,0.31,0,5250,21366,20292,19626,18552,17886,19960,18220,6,5730,100,13450,10,1,5081792,995,36.72,4.01,12,53.25,533.00,4876.00,29400,20230810,-33.44,17430,20230822,12.28,29400,-33.44,20230810,17430,12.28,20230822,29400,-33.44,20230810,17430,12.28,20230822,0.00,N,448710,100,6 억,,15724,N,N,0,N,00,N
|
|
20230822,151214,00,50.00,KOSDAQ,신저가,정보기기,N,N,N,N,50,N,19520,300,2,1.56,54763206640,2661894,637.44,19180,22700,17430,24950,13460,19220,20573.58,0.31,0,1345,21366,20292,19626,18552,17886,19960,18220,6,5730,100,13450,10,1,5081792,992,36.62,4.00,12,52.38,533.00,4876.00,29400,20230810,-33.61,17430,20230822,11.99,29400,-33.61,20230810,17430,11.99,20230822,29400,-33.61,20230810,17430,11.99,20230822,0.00,N,448710,100,6 억,,15724,N,N,0,N,00,N
|
|
20230822,141214,00,50.00,KOSDAQ,신저가,정보기기,N,N,N,N,50,N,20100,880,2,4.58,49324609980,2394240,573.35,19180,22700,17430,24950,13460,19220,20602.00,0.31,0,4430,21366,20292,19626,18552,17886,19960,18220,6,5730,100,13450,50,1,5081792,1021,37.71,4.12,12,47.11,533.00,4876.00,29400,20230810,-31.63,17430,20230822,15.32,29400,-31.63,20230810,17430,15.32,20230822,29400,-31.63,20230810,17430,15.32,20230822,0.00,N,448710,100,6 억,,15724,N,N,0,N,00,N
|
|
20230822,131212,00,50.00,KOSDAQ,신저가,정보기기,N,N,N,N,50,N,19380,160,2,0.83,16347181320,853336,204.35,19180,21050,17430,24950,13460,19220,19156.71,0.31,0,-4928,21366,20292,19626,18552,17886,19960,18220,6,5730,100,13450,10,1,5081792,985,36.36,3.97,12,16.79,533.00,4876.00,29400,20230810,-34.08,17430,20230822,11.19,29400,-34.08,20230810,17430,11.19,20230822,29400,-34.08,20230810,17430,11.19,20230822,0.00,N,448710,100,6 억,,15724,N,N,0,N,00,N
|
|
20230822,121156,00,50.00,KOSDAQ,신저가,정보기기,N,N,N,N,50,N,17550,-1670,5,-8.69,4332455200,243136,58.22,19180,19180,17430,24950,13460,19220,17812.71,0.31,0,-2376,21366,20292,19626,18552,17886,19960,18220,6,5730,100,13450,10,1,5081792,892,32.93,3.60,12,4.78,533.00,4876.00,29400,20230810,-40.31,17430,20230822,0.69,29400,-40.31,20230810,17430,0.69,20230822,29400,-40.31,20230810,17430,0.69,20230822,0.00,N,448710,100,6 억,,15724,N,N,0,N,00,N
|
|
20230822,111210,00,50.00,KOSDAQ,신저가,정보기기,N,N,N,N,50,N,17500,-1720,5,-8.95,3851277950,215666,51.65,19180,19180,17430,24950,13460,19220,17850.63,0.31,0,-1850,21366,20292,19626,18552,17886,19960,18220,6,5730,100,13450,10,1,5081792,889,32.83,3.59,12,4.24,533.00,4876.00,29400,20230810,-40.48,17430,20230822,0.40,29400,-40.48,20230810,17430,0.40,20230822,29400,-40.48,20230810,17430,0.40,20230822,0.00,N,448710,100,6 억,,15724,N,N,0,N,00,N
|
|
20230822,101209,00,50.00,KOSDAQ,신저가,정보기기,N,N,N,N,50,N,17580,-1640,5,-8.53,3179768380,177260,42.45,19180,19180,17430,24950,13460,19220,17930.46,0.31,0,97,21366,20292,19626,18552,17886,19960,18220,6,5730,100,13450,10,1,5081792,893,32.98,3.61,12,3.49,533.00,4876.00,29400,20230810,-40.20,17430,20230822,0.86,29400,-40.20,20230810,17430,0.86,20230822,29400,-40.20,20230810,17430,0.86,20230822,0.00,N,448710,100,6 억,,15724,N,N,0,N,00,N
|
|
20230822,091207,00,50.00,KOSDAQ,신저가,정보기기,N,N,N,N,50,N,17900,-1320,5,-6.87,1018616060,54986,13.17,19180,19180,17900,24950,13460,19220,18510.85,0.31,0,-1050,21366,20292,19626,18552,17886,19960,18220,6,5730,100,13450,10,1,5081792,910,33.58,3.67,12,1.08,533.00,4876.00,29400,20230810,-39.12,17900,20230822,0.00,29400,-39.12,20230810,17900,0.00,20230822,29400,-39.12,20230810,17900,0.00,20230822,0.00,N,448710,100,6 억,,15724,N,N,0,N,00,N
|
|
20230821,161205,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,19220,-1830,5,-8.69,7986176140,409431,35.87,20700,20700,18960,27350,14750,21050,19500.97,0.29,0,1771,24716,22882,21666,19832,18616,22275,19225,6,6300,100,14730,10,1,5081792,977,36.06,3.94,12,8.06,533.00,4876.00,29400,20230810,-34.63,18660,20230811,3.00,29400,-34.63,20230810,18660,3.00,20230811,29400,-34.63,20230810,18660,3.00,20230811,0.00,N,448710,100,6 억,,14582,N,N,0,N,00,N
|
|
20230821,151213,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,19200,-1850,5,-8.79,7531982750,385887,33.80,20700,20700,18960,27350,14750,21050,19512.51,0.29,0,964,24716,22882,21666,19832,18616,22275,19225,6,6300,100,14730,10,1,5081792,976,36.02,3.94,12,7.59,533.00,4876.00,29400,20230810,-34.69,18660,20230811,2.89,29400,-34.69,20230810,18660,2.89,20230811,29400,-34.69,20230810,18660,2.89,20230811,0.00,N,448710,100,6 억,,14582,N,N,0,N,00,N
|
|
20230821,141206,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,19100,-1950,5,-9.26,6971062210,356513,31.23,20700,20700,18960,27350,14750,21050,19546.99,0.29,0,-210,24716,22882,21666,19832,18616,22275,19225,6,6300,100,14730,10,1,5081792,971,35.83,3.92,12,7.02,533.00,4876.00,29400,20230810,-35.03,18660,20230811,2.36,29400,-35.03,20230810,18660,2.36,20230811,29400,-35.03,20230810,18660,2.36,20230811,0.00,N,448710,100,6 억,,14582,N,N,0,N,00,N
|
|
20230821,131222,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,19160,-1890,5,-8.98,6461409500,329828,28.89,20700,20700,18960,27350,14750,21050,19583.42,0.29,0,-509,24716,22882,21666,19832,18616,22275,19225,6,6300,100,14730,10,1,5081792,974,35.95,3.93,12,6.49,533.00,4876.00,29400,20230810,-34.83,18660,20230811,2.68,29400,-34.83,20230810,18660,2.68,20230811,29400,-34.83,20230810,18660,2.68,20230811,0.00,N,448710,100,6 억,,14582,N,N,0,N,00,N
|
|
20230821,121217,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,19190,-1860,5,-8.84,6204996030,316429,27.72,20700,20700,18960,27350,14750,21050,19602.42,0.29,0,252,24716,22882,21666,19832,18616,22275,19225,6,6300,100,14730,10,1,5081792,975,36.00,3.94,12,6.23,533.00,4876.00,29400,20230810,-34.73,18660,20230811,2.84,29400,-34.73,20230810,18660,2.84,20230811,29400,-34.73,20230810,18660,2.84,20230811,0.00,N,448710,100,6 억,,14582,N,N,0,N,00,N
|
|
20230821,111206,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,19490,-1560,5,-7.41,4905289160,248555,21.77,20700,20700,19250,27350,14750,21050,19727.06,0.29,0,-1067,24716,22882,21666,19832,18616,22275,19225,6,6300,100,14730,10,1,5081792,990,36.57,4.00,12,4.89,533.00,4876.00,29400,20230810,-33.71,18660,20230811,4.45,29400,-33.71,20230810,18660,4.45,20230811,29400,-33.71,20230810,18660,4.45,20230811,0.00,N,448710,100,6 억,,14582,N,N,0,N,00,N
|
|
20230821,101205,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,19390,-1660,5,-7.89,3738920560,188441,16.51,20700,20700,19380,27350,14750,21050,19831.41,0.29,0,956,24716,22882,21666,19832,18616,22275,19225,6,6300,100,14730,10,1,5081792,985,36.38,3.98,12,3.71,533.00,4876.00,29400,20230810,-34.05,18660,20230811,3.91,29400,-34.05,20230810,18660,3.91,20230811,29400,-34.05,20230810,18660,3.91,20230811,0.00,N,448710,100,6 억,,14582,N,N,0,N,00,N
|
|
20230821,091216,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,19800,-1250,5,-5.94,1209622990,60109,5.27,20700,20700,19630,27350,14750,21050,20099.57,0.29,0,1924,24716,22882,21666,19832,18616,22275,19225,6,6300,100,14730,10,1,5081792,1006,37.15,4.06,12,1.18,533.00,4876.00,29400,20230810,-32.65,18660,20230811,6.11,29400,-32.65,20230810,18660,6.11,20230811,29400,-32.65,20230810,18660,6.11,20230811,0.00,N,448710,100,6 억,,14582,N,N,0,N,00,N
|
|
20230818,161206,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,21050,100,2,0.48,24695680550,1122366,69.36,22400,23500,20450,27200,14700,20950,22004.90,0.30,0,553,25383,23166,21733,19516,18083,22450,18800,6,6250,100,14660,50,1,5081792,1070,39.49,4.32,12,22.09,533.00,4876.00,29400,20230810,-28.40,18660,20230811,12.81,29400,-28.40,20230810,18660,12.81,20230811,29400,-28.40,20230810,18660,12.81,20230811,0.00,N,448710,100,6 억,,15467,N,N,0,N,00,N
|
|
20230818,151155,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,20850,-100,5,-0.48,24040625250,1091178,67.44,22400,23500,20450,27200,14700,20950,22031.82,0.30,0,-9,25383,23166,21733,19516,18083,22450,18800,6,6250,100,14660,50,1,5081792,1060,39.12,4.28,12,21.47,533.00,4876.00,29400,20230810,-29.08,18660,20230811,11.74,29400,-29.08,20230810,18660,11.74,20230811,29400,-29.08,20230810,18660,11.74,20230811,0.00,N,448710,100,6 억,,15467,N,N,0,N,00,N
|
|
20230818,141207,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,21100,150,2,0.72,23092683550,1045994,64.64,22400,23500,20450,27200,14700,20950,22077.27,0.30,0,1356,25383,23166,21733,19516,18083,22450,18800,6,6250,100,14660,50,1,5081792,1072,39.59,4.33,12,20.58,533.00,4876.00,29400,20230810,-28.23,18660,20230811,13.08,29400,-28.23,20230810,18660,13.08,20230811,29400,-28.23,20230810,18660,13.08,20230811,0.00,N,448710,100,6 억,,15467,N,N,0,N,00,N
|
|
20230818,131158,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,21150,200,2,0.95,21537202350,972023,60.07,22400,23500,20450,27200,14700,20950,22157.11,0.30,0,9052,25383,23166,21733,19516,18083,22450,18800,6,6250,100,14660,50,1,5081792,1075,39.68,4.34,12,19.13,533.00,4876.00,29400,20230810,-28.06,18660,20230811,13.34,29400,-28.06,20230810,18660,13.34,20230811,29400,-28.06,20230810,18660,13.34,20230811,0.00,N,448710,100,6 억,,15467,N,N,0,N,00,N
|
|
20230818,121211,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,20550,-400,5,-1.91,20349608450,915092,56.55,22400,23500,20450,27200,14700,20950,22237.79,0.30,0,14553,25383,23166,21733,19516,18083,22450,18800,6,6250,100,14660,50,1,5081792,1044,38.56,4.21,12,18.01,533.00,4876.00,29400,20230810,-30.10,18660,20230811,10.13,29400,-30.10,20230810,18660,10.13,20230811,29400,-30.10,20230810,18660,10.13,20230811,0.00,N,448710,100,6 억,,15467,N,N,0,N,00,N
|
|
20230818,111201,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,20550,-400,5,-1.91,19419500250,869923,53.76,22400,23500,20450,27200,14700,20950,22323.26,0.30,0,20928,25383,23166,21733,19516,18083,22450,18800,6,6250,100,14660,50,1,5081792,1044,38.56,4.21,12,17.12,533.00,4876.00,29400,20230810,-30.10,18660,20230811,10.13,29400,-30.10,20230810,18660,10.13,20230811,29400,-30.10,20230810,18660,10.13,20230811,0.00,N,448710,100,6 억,,15467,N,N,0,N,00,N
|
|
20230818,101209,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,21000,50,2,0.24,17341306500,769865,47.58,22400,23500,21000,27200,14700,20950,22525.15,0.30,0,23705,25383,23166,21733,19516,18083,22450,18800,6,6250,100,14660,50,1,5081792,1067,39.40,4.31,12,15.15,533.00,4876.00,29400,20230810,-28.57,18660,20230811,12.54,29400,-28.57,20230810,18660,12.54,20230811,29400,-28.57,20230810,18660,12.54,20230811,0.00,N,448710,100,6 억,,15467,N,N,0,N,00,N
|
|
20230818,091213,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,22450,1500,2,7.16,9869513700,431621,26.68,22400,23500,22000,27200,14700,20950,22866.21,0.30,0,6527,25383,23166,21733,19516,18083,22450,18800,6,6250,100,14660,50,1,5081792,1141,42.12,4.60,12,8.49,533.00,4876.00,29400,20230810,-23.64,18660,20230811,20.31,29400,-23.64,20230810,18660,20.31,20230811,29400,-23.64,20230810,18660,20.31,20230811,0.00,N,448710,100,6 억,,15467,N,N,0,N,00,N
|
|
20230817,161208,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,20950,650,2,3.20,35101103050,1580712,150.93,21400,23950,20300,26350,14250,20300,22208.03,0.36,0,-460,25033,22666,21483,19116,17933,22075,18525,6,6050,100,14210,50,1,5081792,1065,39.31,4.30,12,31.11,533.00,4876.00,29400,20230810,-28.74,18660,20230811,12.27,29400,-28.74,20230810,18660,12.27,20230811,29400,-28.74,20230810,18660,12.27,20230811,0.00,N,448710,100,6 억,,18349,N,N,0,N,00,N
|
|
20230817,151214,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,20900,600,2,2.96,34409799250,1547691,147.78,21400,23950,20300,26350,14250,20300,22232.99,0.36,0,-460,25033,22666,21483,19116,17933,22075,18525,6,6050,100,14210,50,1,5081792,1062,39.21,4.29,12,30.46,533.00,4876.00,29400,20230810,-28.91,18660,20230811,12.00,29400,-28.91,20230810,18660,12.00,20230811,29400,-28.91,20230810,18660,12.00,20230811,0.00,N,448710,100,6 억,,18349,N,N,0,N,00,N
|
|
20230817,141208,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,20650,350,2,1.72,33006961700,1479974,141.32,21400,23950,20300,26350,14250,20300,22302.39,0.36,0,-1207,25033,22666,21483,19116,17933,22075,18525,6,6050,100,14210,50,1,5081792,1049,38.74,4.24,12,29.12,533.00,4876.00,29400,20230810,-29.76,18660,20230811,10.66,29400,-29.76,20230810,18660,10.66,20230811,29400,-29.76,20230810,18660,10.66,20230811,0.00,N,448710,100,6 억,,18349,N,N,0,N,00,N
|
|
20230817,131200,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,20450,150,2,0.74,32256347100,1443462,137.83,21400,23950,20300,26350,14250,20300,22346.52,0.36,0,-202,25033,22666,21483,19116,17933,22075,18525,6,6050,100,14210,50,1,5081792,1039,38.37,4.19,12,28.40,533.00,4876.00,29400,20230810,-30.44,18660,20230811,9.59,29400,-30.44,20230810,18660,9.59,20230811,29400,-30.44,20230810,18660,9.59,20230811,0.00,N,448710,100,6 억,,18349,N,N,0,N,00,N
|
|
20230817,121204,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,20550,250,2,1.23,30929732150,1378785,131.65,21400,23950,20300,26350,14250,20300,22432.60,0.36,0,268,25033,22666,21483,19116,17933,22075,18525,6,6050,100,14210,50,1,5081792,1044,38.56,4.21,12,27.13,533.00,4876.00,29400,20230810,-30.10,18660,20230811,10.13,29400,-30.10,20230810,18660,10.13,20230811,29400,-30.10,20230810,18660,10.13,20230811,0.00,N,448710,100,6 억,,18349,N,N,0,N,00,N
|
|
20230817,111204,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,21250,950,2,4.68,29029583600,1287961,122.98,21400,23950,20900,26350,14250,20300,22539.18,0.36,0,-1772,25033,22666,21483,19116,17933,22075,18525,6,6050,100,14210,50,1,5081792,1080,39.87,4.36,12,25.34,533.00,4876.00,29400,20230810,-27.72,18660,20230811,13.88,29400,-27.72,20230810,18660,13.88,20230811,29400,-27.72,20230810,18660,13.88,20230811,0.00,N,448710,100,6 억,,18349,N,N,0,N,00,N
|
|
20230817,101159,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,22150,1850,2,9.11,24727760600,1087467,103.84,21400,23950,21200,26350,14250,20300,22738.86,0.36,0,-2006,25033,22666,21483,19116,17933,22075,18525,6,6050,100,14210,50,1,5081792,1126,41.56,4.54,12,21.40,533.00,4876.00,29400,20230810,-24.66,18660,20230811,18.70,29400,-24.66,20230810,18660,18.70,20230811,29400,-24.66,20230810,18660,18.70,20230811,0.00,N,448710,100,6 억,,18349,N,N,0,N,00,N
|
|
20230817,091157,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,23500,3200,2,15.76,7565604500,337973,32.27,21400,23500,21200,26350,14250,20300,22385.23,0.36,0,-3816,25033,22666,21483,19116,17933,22075,18525,6,6050,100,14210,50,1,5081792,1194,44.09,4.82,12,6.65,533.00,4876.00,29400,20230810,-20.07,18660,20230811,25.94,29400,-20.07,20230810,18660,25.94,20230811,29400,-20.07,20230810,18660,25.94,20230811,0.00,N,448710,100,6 억,,18349,Y,N,0,N,00,N
|
|
20230816,161203,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,20300,-2050,5,-9.17,22364139550,1002171,61.27,22350,23850,20300,29050,15650,22350,22323.69,0.29,0,5729,26383,24366,22883,20866,19383,23625,20125,6,6700,100,15640,50,1,5081792,1032,38.09,4.16,12,19.72,533.00,4876.00,29400,20230810,-30.95,18660,20230811,8.79,29400,-30.95,20230810,18660,8.79,20230811,29400,-30.95,20230810,18660,8.79,20230811,0.00,N,448710,100,6 억,,14783,N,N,0,N,00,N
|
|
20230816,151205,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,21250,-1100,5,-4.92,21590659200,964541,58.97,22350,23850,20800,29050,15650,22350,22384.41,0.29,0,2328,26383,24366,22883,20866,19383,23625,20125,6,6700,100,15640,50,1,5081792,1080,39.87,4.36,12,18.98,533.00,4876.00,29400,20230810,-27.72,18660,20230811,13.88,29400,-27.72,20230810,18660,13.88,20230811,29400,-27.72,20230810,18660,13.88,20230811,0.00,N,448710,100,6 억,,14783,N,N,0,N,00,N
|
|
20230816,141202,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,21300,-1050,5,-4.70,20695652050,922135,56.38,22350,23850,21000,29050,15650,22350,22443.25,0.29,0,2216,26383,24366,22883,20866,19383,23625,20125,6,6700,100,15640,50,1,5081792,1082,39.96,4.37,12,18.15,533.00,4876.00,29400,20230810,-27.55,18660,20230811,14.15,29400,-27.55,20230810,18660,14.15,20230811,29400,-27.55,20230810,18660,14.15,20230811,0.00,N,448710,100,6 억,,14783,N,N,0,N,00,N
|
|
20230816,131200,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,21700,-650,5,-2.91,18842887750,835255,51.07,22350,23850,21450,29050,15650,22350,22559.58,0.29,0,1509,26383,24366,22883,20866,19383,23625,20125,6,6700,100,15640,50,1,5081792,1103,40.71,4.45,12,16.44,533.00,4876.00,29400,20230810,-26.19,18660,20230811,16.29,29400,-26.19,20230810,18660,16.29,20230811,29400,-26.19,20230810,18660,16.29,20230811,0.00,N,448710,100,6 억,,14783,N,N,0,N,00,N
|
|
20230816,121218,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,21900,-450,5,-2.01,17858923650,790254,48.32,22350,23850,21450,29050,15650,22350,22599.14,0.29,0,1278,26383,24366,22883,20866,19383,23625,20125,6,6700,100,15640,50,1,5081792,1113,41.09,4.49,12,15.55,533.00,4876.00,29400,20230810,-25.51,18660,20230811,17.36,29400,-25.51,20230810,18660,17.36,20230811,29400,-25.51,20230810,18660,17.36,20230811,0.00,N,448710,100,6 억,,14783,N,N,0,N,00,N
|
|
20230816,111215,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,22450,100,2,0.45,16364060300,722466,44.17,22350,23850,21450,29050,15650,22350,22650.51,0.29,0,-250,26383,24366,22883,20866,19383,23625,20125,6,6700,100,15640,50,1,5081792,1141,42.12,4.60,12,14.22,533.00,4876.00,29400,20230810,-23.64,18660,20230811,20.31,29400,-23.64,20230810,18660,20.31,20230811,29400,-23.64,20230810,18660,20.31,20230811,0.00,N,448710,100,6 억,,14783,N,N,0,N,00,N
|
|
20230816,101205,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,22600,250,2,1.12,7917327250,354348,21.66,22350,23300,21450,29050,15650,22350,22343.36,0.29,0,6482,26383,24366,22883,20866,19383,23625,20125,6,6700,100,15640,50,1,5081792,1148,42.40,4.63,12,6.97,533.00,4876.00,29400,20230810,-23.13,18660,20230811,21.11,29400,-23.13,20230810,18660,21.11,20230811,29400,-23.13,20230810,18660,21.11,20230811,0.00,N,448710,100,6 억,,14783,N,N,0,N,00,N
|
|
20230816,091158,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,22350,0,3,0.00,3165284850,140561,8.59,22350,23300,21450,29050,15650,22350,22519.60,0.29,0,8307,26383,24366,22883,20866,19383,23625,20125,6,6700,100,15640,50,1,5081792,1136,41.93,4.58,12,2.77,533.00,4876.00,29400,20230810,-23.98,18660,20230811,19.77,29400,-23.98,20230810,18660,19.77,20230811,29400,-23.98,20230810,18660,19.77,20230811,0.00,N,448710,100,6 억,,14783,N,N,0,N,00,N
|
|
20230814,161147,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,22350,-2950,5,-11.66,37035833800,1620766,33.54,24450,24900,21400,32850,17750,25300,22851.38,0.29,0,-3373,31193,28246,23453,20506,15713,29720,21980,6,7550,100,17710,50,1,5081792,1136,0.00,0.00,12,31.89,0.00,0.00,29400,20230810,-23.98,18660,20230811,19.77,29400,-23.98,20230810,18660,19.77,20230811,29400,-23.98,20230810,18660,19.77,20230811,0.00,N,448710,100,6 억,,14783,N,N,0,N,00,N
|
|
20230814,151145,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,22250,-3050,5,-12.06,36352578450,1590129,32.90,24450,24900,21400,32850,17750,25300,22860.82,0.29,0,-3371,31193,28246,23453,20506,15713,29720,21980,6,7550,100,17710,50,1,5081792,1131,0.00,0.00,12,31.29,0.00,0.00,29400,20230810,-24.32,18660,20230811,19.24,29400,-24.32,20230810,18660,19.24,20230811,29400,-24.32,20230810,18660,19.24,20230811,0.00,N,448710,100,6 억,,14783,N,N,0,N,00,N
|
|
20230814,141148,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,22250,-3050,5,-12.06,34184930100,1491770,30.87,24450,24900,21400,32850,17750,25300,22915.07,0.29,0,-1519,31193,28246,23453,20506,15713,29720,21980,6,7550,100,17710,50,1,5081792,1131,0.00,0.00,12,29.36,0.00,0.00,29400,20230810,-24.32,18660,20230811,19.24,29400,-24.32,20230810,18660,19.24,20230811,29400,-24.32,20230810,18660,19.24,20230811,0.00,N,448710,100,6 억,,14783,N,N,0,N,00,N
|
|
20230814,131134,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,22500,-2800,5,-11.07,31908261450,1389569,28.75,24450,24900,21400,32850,17750,25300,22962.06,0.29,0,-812,31193,28246,23453,20506,15713,29720,21980,6,7550,100,17710,50,1,5081792,1143,0.00,0.00,12,27.34,0.00,0.00,29400,20230810,-23.47,18660,20230811,20.58,29400,-23.47,20230810,18660,20.58,20230811,29400,-23.47,20230810,18660,20.58,20230811,0.00,N,448710,100,6 억,,14783,N,N,0,N,00,N
|
|
20230814,121144,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,23250,-2050,5,-8.10,26360366050,1150127,23.80,24450,24900,21400,32850,17750,25300,22918.74,0.29,0,-693,31193,28246,23453,20506,15713,29720,21980,6,7550,100,17710,50,1,5081792,1182,0.00,0.00,12,22.63,0.00,0.00,29400,20230810,-20.92,18660,20230811,24.60,29400,-20.92,20230810,18660,24.60,20230811,29400,-20.92,20230810,18660,24.60,20230811,0.00,N,448710,100,6 억,,14783,N,N,0,N,00,N
|
|
20230814,111135,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,22150,-3150,5,-12.45,20223450550,886105,18.34,24450,24900,21400,32850,17750,25300,22821.79,0.29,0,770,31193,28246,23453,20506,15713,29720,21980,6,7550,100,17710,50,1,5081792,1126,0.00,0.00,12,17.44,0.00,0.00,29400,20230810,-24.66,18660,20230811,18.70,29400,-24.66,20230810,18660,18.70,20230811,29400,-24.66,20230810,18660,18.70,20230811,0.00,N,448710,100,6 억,,14783,N,N,0,N,00,N
|
|
20230814,101141,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,22700,-2600,5,-10.28,14290402400,627518,12.99,24450,24900,21400,32850,17750,25300,22771.36,0.29,0,5849,31193,28246,23453,20506,15713,29720,21980,6,7550,100,17710,50,1,5081792,1154,0.00,0.00,12,12.35,0.00,0.00,29400,20230810,-22.79,18660,20230811,21.65,29400,-22.79,20230810,18660,21.65,20230811,29400,-22.79,20230810,18660,21.65,20230811,0.00,N,448710,100,6 억,,14783,N,N,0,N,00,N
|
|
20230814,091135,00,50.00,KOSDAQ,,정보기기,N,N,N,N,50,N,23350,-1950,5,-7.71,5448433900,230213,4.76,24450,24900,22500,32850,17750,25300,23664.21,0.29,0,4036,31193,28246,23453,20506,15713,29720,21980,6,7550,100,17710,50,1,5081792,1187,0.00,0.00,12,4.53,0.00,0.00,29400,20230810,-20.58,18660,20230811,25.13,29400,-20.58,20230810,18660,25.13,20230811,29400,-20.58,20230810,18660,25.13,20230811,0.00,N,448710,100,6 억,,14783,N,N,0,N,00,N
|