90 lines
36 KiB
CSV
90 lines
36 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160849,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,1535,175,2,12.87,48878905874,30914695,127.56,1505,1693,1448,1768,952,1360,1581.10,2.07,0,-129650,1618,1488,1334,1204,1050,1554,1270,42,408,100,950,1,1,42254457,649,255.83,1.27,12,73.16,6.00,1212.00,1700,20220629,-9.71,857,20230327,79.11,1693,-9.33,20230630,857,79.11,20230327,1693,-9.33,20230630,857,79.11,20230327,3.61,N,208710,100,42 억,,873726,N,N,0,N,00,N
|
|
20230630,150852,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,1497,137,2,10.07,47834544289,30227159,124.72,1505,1693,1448,1768,952,1360,1582.50,2.07,0,-154122,1618,1488,1334,1204,1050,1554,1270,42,408,100,950,1,1,42254457,633,249.50,1.24,12,71.54,6.00,1212.00,1700,20220629,-11.94,857,20230327,74.68,1693,-11.58,20230630,857,74.68,20230327,1693,-11.58,20230630,857,74.68,20230327,3.61,N,208710,100,42 억,,873726,N,N,0,N,00,N
|
|
20230630,140850,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,1561,201,2,14.78,45102667327,28432397,117.32,1505,1693,1448,1768,952,1360,1586.31,2.07,0,-158806,1618,1488,1334,1204,1050,1554,1270,42,408,100,950,1,1,42254457,660,260.17,1.29,12,67.29,6.00,1212.00,1700,20220629,-8.18,857,20230327,82.15,1693,-7.80,20230630,857,82.15,20230327,1693,-7.80,20230630,857,82.15,20230327,3.61,N,208710,100,42 억,,873726,N,N,0,N,00,N
|
|
20230630,130850,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,1527,167,2,12.28,37316281708,23338514,96.30,1505,1693,1451,1768,952,1360,1598.92,2.07,0,-182721,1618,1488,1334,1204,1050,1554,1270,42,408,100,950,1,1,42254457,645,254.50,1.26,12,55.23,6.00,1212.00,1700,20220629,-10.18,857,20230327,78.18,1693,-9.81,20230630,857,78.18,20230327,1693,-9.81,20230630,857,78.18,20230327,3.61,N,208710,100,42 억,,873726,N,N,0,N,00,N
|
|
20230630,120847,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,1594,234,2,17.21,35935174266,22460575,92.68,1505,1693,1451,1768,952,1360,1599.92,2.07,0,-164297,1618,1488,1334,1204,1050,1554,1270,42,408,100,950,1,1,42254457,674,265.67,1.32,12,53.16,6.00,1212.00,1700,20220629,-6.24,857,20230327,86.00,1693,-5.85,20230630,857,86.00,20230327,1693,-5.85,20230630,857,86.00,20230327,3.61,N,208710,100,42 억,,873726,N,N,0,N,00,N
|
|
20230630,110850,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,1608,248,2,18.24,32537739468,20342317,83.94,1505,1693,1451,1768,952,1360,1599.51,2.07,0,-135997,1618,1488,1334,1204,1050,1554,1270,42,408,100,950,1,1,42254457,679,268.00,1.33,12,48.14,6.00,1212.00,1700,20220629,-5.41,857,20230327,87.63,1693,-5.02,20230630,857,87.63,20230327,1693,-5.02,20230630,857,87.63,20230327,3.61,N,208710,100,42 억,,873726,N,N,0,N,00,N
|
|
20230630,100850,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,1599,239,2,17.57,27744419229,17357971,71.62,1505,1693,1451,1768,952,1360,1598.37,2.07,0,-119166,1618,1488,1334,1204,1050,1554,1270,42,408,100,950,1,1,42254457,676,266.50,1.32,12,41.08,6.00,1212.00,1700,20220629,-5.94,857,20230327,86.58,1693,-5.55,20230630,857,86.58,20230327,1693,-5.55,20230630,857,86.58,20230327,3.61,N,208710,100,42 억,,873726,N,N,0,N,00,N
|
|
20230630,090850,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1512,152,2,11.18,6742847065,4425297,18.26,1505,1600,1451,1768,952,1360,1523.71,2.07,0,-33045,1618,1488,1334,1204,1050,1554,1270,42,408,100,950,1,1,42254457,639,252.00,1.25,12,10.47,6.00,1212.00,1700,20220629,-11.06,857,20230327,76.43,1600,-5.50,20230630,857,76.43,20230327,1685,-10.27,20220701,857,76.43,20230327,3.61,N,208710,100,42 억,,873726,N,N,0,N,00,N
|
|
20230629,160845,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1360,180,2,15.25,31826627908,23872860,220.82,1262,1464,1180,1534,826,1180,1333.20,2.62,0,-252424,1313,1246,1121,1054,929,1280,1088,42,354,100,820,1,1,42254457,575,226.67,1.12,12,56.50,6.00,1212.00,1700,20220629,-20.00,857,20230327,58.69,1464,-7.10,20230629,857,58.69,20230327,1700,-20.00,20220629,857,58.69,20230327,3.72,N,208710,100,42 억,,1109104,N,N,0,N,00,N
|
|
20230629,150846,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1345,165,2,13.98,31044080894,23295231,215.48,1262,1464,1180,1534,826,1180,1332.67,2.62,0,-244713,1313,1246,1121,1054,929,1280,1088,42,354,100,820,1,1,42254457,568,224.17,1.11,12,55.13,6.00,1212.00,1700,20220629,-20.88,857,20230327,56.94,1464,-8.13,20230629,857,56.94,20230327,1700,-20.88,20220629,857,56.94,20230327,3.72,N,208710,100,42 억,,1109104,N,N,0,N,00,N
|
|
20230629,140843,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1298,118,2,10.00,28602276376,21464141,198.54,1262,1464,1180,1534,826,1180,1332.60,2.62,0,-255614,1313,1246,1121,1054,929,1280,1088,42,354,100,820,1,1,42254457,548,216.33,1.07,12,50.80,6.00,1212.00,1700,20220629,-23.65,857,20230327,51.46,1464,-11.34,20230629,857,51.46,20230327,1700,-23.65,20220629,857,51.46,20230327,3.72,N,208710,100,42 억,,1109104,N,N,0,N,00,N
|
|
20230629,130843,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1387,207,2,17.54,24613789591,18460050,170.75,1262,1464,1180,1534,826,1180,1333.40,2.62,0,-406314,1313,1246,1121,1054,929,1280,1088,42,354,100,820,1,1,42254457,586,231.17,1.14,12,43.69,6.00,1212.00,1700,20220629,-18.41,857,20230327,61.84,1464,-5.26,20230629,857,61.84,20230327,1700,-18.41,20220629,857,61.84,20230327,3.72,N,208710,100,42 억,,1109104,N,N,0,N,00,N
|
|
20230629,120846,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1383,203,2,17.20,18498898685,14149772,130.88,1262,1421,1180,1534,826,1180,1307.41,2.62,0,-357752,1313,1246,1121,1054,929,1280,1088,42,354,100,820,1,1,42254457,584,230.50,1.14,12,33.49,6.00,1212.00,1700,20220629,-18.65,857,20230327,61.38,1421,-2.67,20230629,857,61.38,20230327,1700,-18.65,20220629,857,61.38,20230327,3.72,N,208710,100,42 억,,1109104,N,N,0,N,00,N
|
|
20230629,110848,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1235,55,2,4.66,5992036649,4886693,45.20,1262,1269,1180,1534,826,1180,1226.25,2.62,0,-16041,1313,1246,1121,1054,929,1280,1088,42,354,100,820,1,1,42254457,522,205.83,1.02,12,11.56,6.00,1212.00,1700,20220629,-27.35,857,20230327,44.11,1269,-2.68,20230629,857,44.11,20230327,1700,-27.35,20220629,857,44.11,20230327,3.72,N,208710,100,42 억,,1109104,N,N,0,N,00,N
|
|
20230629,100849,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1215,35,2,2.97,5067686046,4143203,38.32,1262,1269,1180,1534,826,1180,1223.19,2.62,0,-140683,1313,1246,1121,1054,929,1280,1088,42,354,100,820,1,1,42254457,513,202.50,1.00,12,9.81,6.00,1212.00,1700,20220629,-28.53,857,20230327,41.77,1269,-4.26,20230629,857,41.77,20230327,1700,-28.53,20220629,857,41.77,20230327,3.72,N,208710,100,42 억,,1109104,N,N,0,N,00,N
|
|
20230629,090805,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1199,19,2,1.61,1277374858,1047418,9.69,1262,1262,1180,1534,826,1180,1219.75,2.62,0,-139547,1313,1246,1121,1054,929,1280,1088,42,354,100,820,1,1,42254457,507,199.83,0.99,12,2.48,6.00,1212.00,1700,20220629,-29.47,857,20230327,39.91,1262,-4.99,20230629,857,39.91,20230327,1700,-29.47,20220629,857,39.91,20230327,3.72,N,208710,100,42 억,,1109104,N,N,0,N,00,N
|
|
20230628,160834,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1180,186,2,18.71,11992894195,10647941,2010.74,996,1188,996,1292,696,994,1126.00,2.36,0,42702,1046,1019,1006,979,966,1013,973,42,298,100,690,1,1,42254457,499,196.67,0.97,12,25.20,6.00,1212.00,1700,20220629,-30.59,857,20230327,37.69,1188,-0.67,20230628,857,37.69,20230327,1700,-30.59,20220629,857,37.69,20230327,3.68,N,208710,100,42 억,,997912,N,N,0,N,00,N
|
|
20230628,150841,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1136,142,2,14.29,11205144785,9968803,1882.50,996,1188,996,1292,696,994,1124.02,2.36,0,16765,1046,1019,1006,979,966,1013,973,42,298,100,690,1,1,42254457,480,189.33,0.94,12,23.59,6.00,1212.00,1700,20220629,-33.18,857,20230327,32.56,1188,-4.38,20230628,857,32.56,20230327,1700,-33.18,20220629,857,32.56,20230327,3.68,N,208710,100,42 억,,997912,N,N,0,N,00,N
|
|
20230628,140839,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1129,135,2,13.58,8524440922,7642599,1443.22,996,1150,996,1292,696,994,1115.39,2.36,0,136310,1046,1019,1006,979,966,1013,973,42,298,100,690,1,1,42254457,477,188.17,0.93,12,18.09,6.00,1212.00,1700,20220629,-33.59,857,20230327,31.74,1150,-1.83,20230628,857,31.74,20230327,1700,-33.59,20220629,857,31.74,20230327,3.68,N,208710,100,42 억,,997912,N,N,0,N,00,N
|
|
20230628,130839,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1122,128,2,12.88,8168977884,7327776,1383.77,996,1150,996,1292,696,994,1114.80,2.36,0,127997,1046,1019,1006,979,966,1013,973,42,298,100,690,1,1,42254457,474,187.00,0.93,12,17.34,6.00,1212.00,1700,20220629,-34.00,857,20230327,30.92,1150,-2.43,20230628,857,30.92,20230327,1700,-34.00,20220629,857,30.92,20230327,3.68,N,208710,100,42 억,,997912,N,N,0,N,00,N
|
|
20230628,120851,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1135,141,2,14.19,7382810949,6631398,1252.27,996,1150,996,1292,696,994,1113.31,2.36,0,78013,1046,1019,1006,979,966,1013,973,42,298,100,690,1,1,42254457,480,189.17,0.94,12,15.69,6.00,1212.00,1700,20220629,-33.24,857,20230327,32.44,1150,-1.30,20230628,857,32.44,20230327,1700,-33.24,20220629,857,32.44,20230327,3.68,N,208710,100,42 억,,997912,N,N,0,N,00,N
|
|
20230628,110845,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1088,94,2,9.46,6141493150,5536249,1045.46,996,1150,996,1292,696,994,1109.32,2.36,0,-226,1046,1019,1006,979,966,1013,973,42,298,100,690,1,1,42254457,460,181.33,0.90,12,13.10,6.00,1212.00,1700,20220629,-36.00,857,20230327,26.95,1150,-5.39,20230628,857,26.95,20230327,1700,-36.00,20220629,857,26.95,20230327,3.68,N,208710,100,42 억,,997912,N,N,0,N,00,N
|
|
20230628,100846,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1127,133,2,13.38,5080264267,4576181,864.16,996,1150,996,1292,696,994,1110.15,2.36,0,14715,1046,1019,1006,979,966,1013,973,42,298,100,690,1,1,42254457,476,187.83,0.93,12,10.83,6.00,1212.00,1700,20220629,-33.71,857,20230327,31.51,1150,-2.00,20230628,857,31.51,20230327,1700,-33.71,20220629,857,31.51,20230327,3.68,N,208710,100,42 억,,997912,N,N,0,N,00,N
|
|
20230628,090842,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1058,64,2,6.44,202477694,191909,36.24,996,1093,996,1292,696,994,1055.07,2.36,0,12796,1046,1019,1006,979,966,1013,973,42,298,100,690,1,1,42254457,447,176.33,0.87,12,0.45,6.00,1212.00,1700,20220629,-37.76,857,20230327,23.45,1105,-4.25,20230622,857,23.45,20230327,1700,-37.76,20220629,857,23.45,20230327,3.68,N,208710,100,42 억,,997912,N,N,0,N,00,N
|
|
20230627,160841,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,994,-41,5,-3.96,533729938,528472,184.14,1033,1033,993,1345,725,1035,1009.97,2.28,0,34146,1062,1048,1026,1012,990,1055,1019,42,310,100,720,1,1,42254457,420,165.67,0.82,12,1.25,6.00,1212.00,1700,20220629,-41.53,857,20230327,15.99,1105,-10.05,20230622,857,15.99,20230327,1700,-41.53,20220629,857,15.99,20230327,3.71,N,208710,100,42 억,,961339,N,N,0,N,00,N
|
|
20230627,150847,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1001,-34,5,-3.29,479445851,473996,165.16,1033,1033,993,1345,725,1035,1011.50,2.28,0,33291,1062,1048,1026,1012,990,1055,1019,42,310,100,720,1,1,42254457,423,166.83,0.83,12,1.12,6.00,1212.00,1700,20220629,-41.12,857,20230327,16.80,1105,-9.41,20230622,857,16.80,20230327,1700,-41.12,20220629,857,16.80,20230327,3.71,N,208710,100,42 억,,961339,N,N,0,N,00,N
|
|
20230627,140856,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1011,-24,5,-2.32,348330994,343327,119.63,1033,1033,1007,1345,725,1035,1014.58,2.28,0,26499,1062,1048,1026,1012,990,1055,1019,42,310,100,720,1,1,42254457,427,168.50,0.83,12,0.81,6.00,1212.00,1700,20220629,-40.53,857,20230327,17.97,1105,-8.51,20230622,857,17.97,20230327,1700,-40.53,20220629,857,17.97,20230327,3.71,N,208710,100,42 억,,961339,N,N,0,N,00,N
|
|
20230627,130854,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1012,-23,5,-2.22,310012483,305575,106.48,1033,1033,1007,1345,725,1035,1014.52,2.28,0,28852,1062,1048,1026,1012,990,1055,1019,42,310,100,720,1,1,42254457,428,168.67,0.83,12,0.72,6.00,1212.00,1700,20220629,-40.47,857,20230327,18.09,1105,-8.42,20230622,857,18.09,20230327,1700,-40.47,20220629,857,18.09,20230327,3.71,N,208710,100,42 억,,961339,N,N,0,N,00,N
|
|
20230627,120855,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1014,-21,5,-2.03,288632097,284465,99.12,1033,1033,1007,1345,725,1035,1014.65,2.28,0,29249,1062,1048,1026,1012,990,1055,1019,42,310,100,720,1,1,42254457,428,169.00,0.84,12,0.67,6.00,1212.00,1700,20220629,-40.35,857,20230327,18.32,1105,-8.24,20230622,857,18.32,20230327,1700,-40.35,20220629,857,18.32,20230327,3.71,N,208710,100,42 억,,961339,N,N,0,N,00,N
|
|
20230627,110903,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1016,-19,5,-1.84,230245669,226708,79.00,1033,1033,1007,1345,725,1035,1015.60,2.28,0,21791,1062,1048,1026,1012,990,1055,1019,42,310,100,720,1,1,42254457,429,169.33,0.84,12,0.54,6.00,1212.00,1700,20220629,-40.24,857,20230327,18.55,1105,-8.05,20230622,857,18.55,20230327,1700,-40.24,20220629,857,18.55,20230327,3.71,N,208710,100,42 억,,961339,N,N,0,N,00,N
|
|
20230627,100836,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1015,-20,5,-1.93,171233471,168438,58.69,1033,1033,1007,1345,725,1035,1016.60,2.28,0,-12405,1062,1048,1026,1012,990,1055,1019,42,310,100,720,1,1,42254457,429,169.17,0.84,12,0.40,6.00,1212.00,1700,20220629,-40.29,857,20230327,18.44,1105,-8.14,20230622,857,18.44,20230327,1700,-40.29,20220629,857,18.44,20230327,3.71,N,208710,100,42 억,,961339,N,N,0,N,00,N
|
|
20230627,090841,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1020,-15,5,-1.45,50647460,49659,17.30,1033,1033,1016,1345,725,1035,1019.90,2.28,0,-8223,1062,1048,1026,1012,990,1055,1019,42,310,100,720,1,1,42254457,431,170.00,0.84,12,0.12,6.00,1212.00,1700,20220629,-40.00,857,20230327,19.02,1105,-7.69,20230622,857,19.02,20230327,1700,-40.00,20220629,857,19.02,20230327,3.71,N,208710,100,42 억,,961339,N,N,0,N,00,N
|
|
20230626,160841,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1035,12,2,1.17,291810069,284552,27.91,1017,1040,1004,1329,717,1023,1025.51,2.23,0,12205,1129,1075,1045,991,961,1061,977,42,306,100,710,1,1,42254457,437,172.50,0.85,12,0.67,6.00,1212.00,1700,20220629,-39.12,857,20230327,20.77,1105,-6.33,20230622,857,20.77,20230327,1700,-39.12,20220629,857,20.77,20230327,4.14,N,208710,100,42 억,,943209,N,N,0,N,00,N
|
|
20230626,150846,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1034,11,2,1.08,264586066,258234,25.33,1017,1040,1004,1329,717,1023,1024.60,2.23,0,13429,1129,1075,1045,991,961,1061,977,42,306,100,710,1,1,42254457,437,172.33,0.85,12,0.61,6.00,1212.00,1700,20220629,-39.18,857,20230327,20.65,1105,-6.43,20230622,857,20.65,20230327,1700,-39.18,20220629,857,20.65,20230327,4.14,N,208710,100,42 억,,943209,N,N,0,N,00,N
|
|
20230626,140844,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1030,7,2,0.68,170944314,167315,16.41,1017,1040,1004,1329,717,1023,1021.69,2.23,0,4191,1129,1075,1045,991,961,1061,977,42,306,100,710,1,1,42254457,435,171.67,0.85,12,0.40,6.00,1212.00,1700,20220629,-39.41,857,20230327,20.19,1105,-6.79,20230622,857,20.19,20230327,1700,-39.41,20220629,857,20.19,20230327,4.14,N,208710,100,42 억,,943209,N,N,0,N,00,N
|
|
20230626,130838,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1032,9,2,0.88,155512188,152329,14.94,1017,1040,1004,1329,717,1023,1020.90,2.23,0,-1421,1129,1075,1045,991,961,1061,977,42,306,100,710,1,1,42254457,436,172.00,0.85,12,0.36,6.00,1212.00,1700,20220629,-39.29,857,20230327,20.42,1105,-6.61,20230622,857,20.42,20230327,1700,-39.29,20220629,857,20.42,20230327,4.14,N,208710,100,42 억,,943209,N,N,0,N,00,N
|
|
20230626,120840,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1021,-2,5,-0.20,125689001,123323,12.10,1017,1040,1004,1329,717,1023,1019.19,2.23,0,6487,1129,1075,1045,991,961,1061,977,42,306,100,710,1,1,42254457,431,170.17,0.84,12,0.29,6.00,1212.00,1700,20220629,-39.94,857,20230327,19.14,1105,-7.60,20230622,857,19.14,20230327,1700,-39.94,20220629,857,19.14,20230327,4.14,N,208710,100,42 억,,943209,N,N,0,N,00,N
|
|
20230626,110839,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1018,-5,5,-0.49,116286436,114097,11.19,1017,1040,1004,1329,717,1023,1019.19,2.23,0,5932,1129,1075,1045,991,961,1061,977,42,306,100,710,1,1,42254457,430,169.67,0.84,12,0.27,6.00,1212.00,1700,20220629,-40.12,857,20230327,18.79,1105,-7.87,20230622,857,18.79,20230327,1700,-40.12,20220629,857,18.79,20230327,4.14,N,208710,100,42 억,,943209,N,N,0,N,00,N
|
|
20230626,100840,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1020,-3,5,-0.29,103810720,101830,9.99,1017,1040,1004,1329,717,1023,1019.45,2.23,0,4801,1129,1075,1045,991,961,1061,977,42,306,100,710,1,1,42254457,431,170.00,0.84,12,0.24,6.00,1212.00,1700,20220629,-40.00,857,20230327,19.02,1105,-7.69,20230622,857,19.02,20230327,1700,-40.00,20220629,857,19.02,20230327,4.14,N,208710,100,42 억,,943209,N,N,0,N,00,N
|
|
20230626,090842,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1010,-13,5,-1.27,27346357,26951,2.64,1017,1023,1007,1329,717,1023,1014.67,2.23,0,-6699,1129,1075,1045,991,961,1061,977,42,306,100,710,1,1,42254457,427,168.33,0.83,12,0.06,6.00,1212.00,1700,20220629,-40.59,857,20230327,17.85,1105,-8.60,20230622,857,17.85,20230327,1700,-40.59,20220629,857,17.85,20230327,4.14,N,208710,100,42 억,,943209,N,N,0,N,00,N
|
|
20230623,180429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1023,-44,5,-4.12,1067504652,1019429,32.56,1067,1099,1015,1387,747,1067,1047.30,2.24,0,-16209,1169,1118,1054,1003,939,1143,1028,42,320,100,740,1,1,42254457,432,170.50,0.84,12,2.41,6.00,1212.00,1700,20220629,-39.82,857,20230327,19.37,1105,-7.42,20230622,857,19.37,20230327,1700,-39.82,20220629,857,19.37,20230327,3.75,N,208710,100,42 억,,948464,N,N,0,N,00,N
|
|
20230623,140707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1033,-34,5,-3.19,967288964,921834,29.44,1067,1099,1015,1387,747,1067,1049.31,2.24,0,-10629,1169,1118,1054,1003,939,1143,1028,42,320,100,740,1,1,42254457,436,172.17,0.85,12,2.18,6.00,1212.00,1700,20220629,-39.24,857,20230327,20.54,1105,-6.52,20230622,857,20.54,20230327,1700,-39.24,20220629,857,20.54,20230327,3.75,N,208710,100,42 억,,948464,N,N,0,N,00,N
|
|
20230622,160702,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1067,23,2,2.20,3368817360,3129192,278.46,1030,1105,990,1357,731,1044,1076.58,2.55,0,-137254,1084,1063,1023,1002,962,1074,1013,42,313,100,730,1,1,42254457,451,177.83,0.88,12,7.41,6.00,1212.00,1700,20220629,-37.24,857,20230327,24.50,1105,-3.44,20230622,857,24.50,20230327,1700,-37.24,20220629,857,24.50,20230327,2.99,N,208710,100,42 억,,1079364,N,N,0,N,00,N
|
|
20230622,150148,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1072,28,2,2.68,3202458542,2973232,264.58,1030,1105,990,1357,731,1044,1077.10,2.55,0,-146614,1084,1063,1023,1002,962,1074,1013,42,313,100,730,1,1,42254457,453,178.67,0.88,12,7.04,6.00,1212.00,1700,20220629,-36.94,857,20230327,25.09,1105,-2.99,20230622,857,25.09,20230327,1700,-36.94,20220629,857,25.09,20230327,2.99,N,208710,100,42 억,,1079364,N,N,0,N,00,N
|
|
20230622,140830,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1083,39,2,3.74,3034280026,2817102,250.69,1030,1105,990,1357,731,1044,1077.09,2.55,0,-153278,1084,1063,1023,1002,962,1074,1013,42,313,100,730,1,1,42254457,458,180.50,0.89,12,6.67,6.00,1212.00,1700,20220629,-36.29,857,20230327,26.37,1105,-1.99,20230622,857,26.37,20230327,1700,-36.29,20220629,857,26.37,20230327,2.99,N,208710,100,42 억,,1079364,N,N,0,N,00,N
|
|
20230622,130241,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1072,28,2,2.68,2654879849,2463506,219.22,1030,1105,990,1357,731,1044,1077.68,2.55,0,-155040,1084,1063,1023,1002,962,1074,1013,42,313,100,730,1,1,42254457,453,178.67,0.88,12,5.83,6.00,1212.00,1700,20220629,-36.94,857,20230327,25.09,1105,-2.99,20230622,857,25.09,20230327,1700,-36.94,20220629,857,25.09,20230327,2.99,N,208710,100,42 억,,1079364,N,N,0,N,00,N
|
|
20230622,120746,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1082,38,2,3.64,2556854608,2372368,211.11,1030,1105,990,1357,731,1044,1077.76,2.55,0,-152456,1084,1063,1023,1002,962,1074,1013,42,313,100,730,1,1,42254457,457,180.33,0.89,12,5.61,6.00,1212.00,1700,20220629,-36.35,857,20230327,26.25,1105,-2.08,20230622,857,26.25,20230327,1700,-36.35,20220629,857,26.25,20230327,2.99,N,208710,100,42 억,,1079364,N,N,0,N,00,N
|
|
20230622,110837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1091,47,2,4.50,2388871794,2217750,197.35,1030,1105,990,1357,731,1044,1077.16,2.55,0,-155063,1084,1063,1023,1002,962,1074,1013,42,313,100,730,1,1,42254457,461,181.83,0.90,12,5.25,6.00,1212.00,1700,20220629,-35.82,857,20230327,27.30,1105,-1.27,20230622,857,27.30,20230327,1700,-35.82,20220629,857,27.30,20230327,2.99,N,208710,100,42 억,,1079364,N,N,0,N,00,N
|
|
20230622,100830,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1044,0,3,0.00,244802452,238440,21.22,1030,1050,990,1357,731,1044,1026.68,2.55,0,13237,1084,1063,1023,1002,962,1074,1013,42,313,100,730,1,1,42254457,441,174.00,0.86,12,0.56,6.00,1212.00,1700,20220629,-38.59,857,20230327,21.82,1097,-4.83,20230605,857,21.82,20230327,1700,-38.59,20220629,857,21.82,20230327,2.99,N,208710,100,42 억,,1079364,N,N,0,N,00,N
|
|
20230622,090253,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1009,-35,5,-3.35,79894598,78314,6.97,1030,1033,990,1357,731,1044,1020.18,2.55,0,9247,1084,1063,1023,1002,962,1074,1013,42,313,100,730,1,1,42254457,426,168.17,0.83,12,0.19,6.00,1212.00,1700,20220629,-40.65,857,20230327,17.74,1097,-8.02,20230605,857,17.74,20230327,1700,-40.65,20220629,857,17.74,20230327,2.99,N,208710,100,42 억,,1079364,N,N,0,N,00,N
|
|
20230621,160900,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1044,42,2,4.19,1142976276,1116679,63.27,993,1044,983,1302,702,1002,1023.55,2.42,0,66432,1075,1038,981,944,887,1057,963,42,300,100,700,1,1,42254457,441,174.00,0.86,12,2.64,6.00,1212.00,1700,20220629,-38.59,857,20230327,21.82,1097,-4.83,20230605,857,21.82,20230327,1700,-38.59,20220629,857,21.82,20230327,3.03,N,208710,100,42 억,,1020963,N,N,0,N,00,N
|
|
20230621,150307,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1037,35,2,3.49,1059275266,1036225,58.71,993,1040,983,1302,702,1002,1022.24,2.42,0,64960,1075,1038,981,944,887,1057,963,42,300,100,700,1,1,42254457,438,172.83,0.86,12,2.45,6.00,1212.00,1700,20220629,-39.00,857,20230327,21.00,1097,-5.47,20230605,857,21.00,20230327,1700,-39.00,20220629,857,21.00,20230327,3.03,N,208710,100,42 억,,1020963,N,N,0,N,00,N
|
|
20230621,140837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1032,30,2,2.99,778924818,765156,43.35,993,1034,983,1302,702,1002,1017.99,2.42,0,49162,1075,1038,981,944,887,1057,963,42,300,100,700,1,1,42254457,436,172.00,0.85,12,1.81,6.00,1212.00,1700,20220629,-39.29,857,20230327,20.42,1097,-5.93,20230605,857,20.42,20230327,1700,-39.29,20220629,857,20.42,20230327,3.03,N,208710,100,42 억,,1020963,N,N,0,N,00,N
|
|
20230621,130653,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1021,19,2,1.90,649916794,639678,36.24,993,1032,983,1302,702,1002,1016.01,2.42,0,20787,1075,1038,981,944,887,1057,963,42,300,100,700,1,1,42254457,431,170.17,0.84,12,1.51,6.00,1212.00,1700,20220629,-39.94,857,20230327,19.14,1097,-6.93,20230605,857,19.14,20230327,1700,-39.94,20220629,857,19.14,20230327,3.03,N,208710,100,42 억,,1020963,N,N,0,N,00,N
|
|
20230621,120330,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1017,15,2,1.50,511501817,504771,28.60,993,1032,983,1302,702,1002,1013.33,2.42,0,24267,1075,1038,981,944,887,1057,963,42,300,100,700,1,1,42254457,430,169.50,0.84,12,1.19,6.00,1212.00,1700,20220629,-40.18,857,20230327,18.67,1097,-7.29,20230605,857,18.67,20230327,1700,-40.18,20220629,857,18.67,20230327,3.03,N,208710,100,42 억,,1020963,N,N,0,N,00,N
|
|
20230621,110558,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1024,22,2,2.20,404804282,400310,22.68,993,1032,983,1302,702,1002,1011.23,2.42,0,4638,1075,1038,981,944,887,1057,963,42,300,100,700,1,1,42254457,433,170.67,0.84,12,0.95,6.00,1212.00,1700,20220629,-39.76,857,20230327,19.49,1097,-6.65,20230605,857,19.49,20230327,1700,-39.76,20220629,857,19.49,20230327,3.03,N,208710,100,42 억,,1020963,N,N,0,N,00,N
|
|
20230621,100831,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1010,8,2,0.80,152408821,152394,8.63,993,1014,983,1302,702,1002,1000.10,2.42,0,-18344,1075,1038,981,944,887,1057,963,42,300,100,700,1,1,42254457,427,168.33,0.83,12,0.36,6.00,1212.00,1700,20220629,-40.59,857,20230327,17.85,1097,-7.93,20230605,857,17.85,20230327,1700,-40.59,20220629,857,17.85,20230327,3.03,N,208710,100,42 억,,1020963,N,N,0,N,00,N
|
|
20230621,090709,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1000,-2,5,-0.20,50728573,51194,2.90,993,1000,983,1302,702,1002,990.91,2.42,0,6015,1075,1038,981,944,887,1057,963,42,300,100,700,1,1,42254457,423,166.67,0.83,12,0.12,6.00,1212.00,1700,20220629,-41.18,857,20230327,16.69,1097,-8.84,20230605,857,16.69,20230327,1700,-41.18,20220629,857,16.69,20230327,3.03,N,208710,100,42 억,,1020963,N,N,0,N,00,N
|
|
20230620,160507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1002,71,2,7.63,1722556322,1760812,625.92,931,1018,924,1210,652,931,978.22,2.22,0,90827,953,941,920,908,887,948,915,42,279,100,650,1,1,42254457,423,167.00,0.83,12,4.17,6.00,1212.00,1700,20220629,-41.06,857,20230327,16.92,1097,-8.66,20230605,857,16.92,20230327,1700,-41.06,20220629,857,16.92,20230327,3.01,N,208710,100,42 억,,939334,N,N,0,N,00,N
|
|
20230620,150603,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,999,68,2,7.30,1591637776,1630483,579.59,931,1005,924,1210,652,931,976.18,2.22,0,73218,953,941,920,908,887,948,915,42,279,100,650,1,1,42254457,422,166.50,0.82,12,3.86,6.00,1212.00,1700,20220629,-41.24,857,20230327,16.57,1097,-8.93,20230605,857,16.57,20230327,1700,-41.24,20220629,857,16.57,20230327,3.01,N,208710,100,42 억,,939334,N,N,0,N,00,N
|
|
20230620,140839,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,994,63,2,6.77,1214231255,1250795,444.62,931,1000,924,1210,652,931,970.77,2.22,0,74428,953,941,920,908,887,948,915,42,279,100,650,1,1,42254457,420,165.67,0.82,12,2.96,6.00,1212.00,1700,20220629,-41.53,857,20230327,15.99,1097,-9.39,20230605,857,15.99,20230327,1700,-41.53,20220629,857,15.99,20230327,3.01,N,208710,100,42 억,,939334,N,N,0,N,00,N
|
|
20230620,130122,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,967,36,2,3.87,526074741,554024,196.94,931,973,924,1210,652,931,949.55,2.22,0,36353,953,941,920,908,887,948,915,42,279,100,650,1,1,42254457,409,161.17,0.80,12,1.31,6.00,1212.00,1700,20220629,-43.12,857,20230327,12.84,1097,-11.85,20230605,857,12.84,20230327,1700,-43.12,20220629,857,12.84,20230327,3.01,N,208710,100,42 억,,939334,N,N,0,N,00,N
|
|
20230620,120304,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,954,23,2,2.47,306705751,326344,116.01,931,960,924,1210,652,931,939.82,2.22,0,12637,953,941,920,908,887,948,915,42,279,100,650,1,1,42254457,403,159.00,0.79,12,0.77,6.00,1212.00,1700,20220629,-43.88,857,20230327,11.32,1097,-13.04,20230605,857,11.32,20230327,1700,-43.88,20220629,857,11.32,20230327,3.01,N,208710,100,42 억,,939334,N,N,0,N,00,N
|
|
20230620,110729,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,935,4,2,0.43,153755286,164980,58.65,931,939,924,1210,652,931,931.96,2.22,0,5793,953,941,920,908,887,948,915,42,279,100,650,1,1,42254457,395,155.83,0.77,12,0.39,6.00,1212.00,1700,20220629,-45.00,857,20230327,9.10,1097,-14.77,20230605,857,9.10,20230327,1700,-45.00,20220629,857,9.10,20230327,3.01,N,208710,100,42 억,,939334,N,N,0,N,00,N
|
|
20230620,101001,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,932,1,2,0.11,104792299,112491,39.99,931,939,924,1210,652,931,931.56,2.22,0,7595,953,941,920,908,887,948,915,42,279,100,650,1,1,42254457,394,155.33,0.77,12,0.27,6.00,1212.00,1700,20220629,-45.18,857,20230327,8.75,1097,-15.04,20230605,857,8.75,20230327,1700,-45.18,20220629,857,8.75,20230327,3.01,N,208710,100,42 억,,939334,N,N,0,N,00,N
|
|
20230620,091016,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,930,-1,5,-0.11,23810115,25638,9.11,931,931,926,1210,652,931,928.70,2.22,0,-32,953,941,920,908,887,948,915,42,279,100,650,1,1,42254457,393,155.00,0.77,12,0.06,6.00,1212.00,1700,20220629,-45.29,857,20230327,8.52,1097,-15.22,20230605,857,8.52,20230327,1700,-45.29,20220629,857,8.52,20230327,3.01,N,208710,100,42 억,,939334,N,N,0,N,00,N
|
|
20230619,160456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,931,31,2,3.44,258108079,281078,276.11,905,932,899,1170,630,900,918.28,2.12,0,43292,911,905,899,893,887,908,896,42,270,100,630,1,1,42254457,393,155.17,0.77,12,0.67,6.00,1212.00,1700,20220629,-45.24,857,20230327,8.63,1097,-15.13,20230605,857,8.63,20230327,1700,-45.24,20220629,857,8.63,20230327,3.22,N,208710,100,42 억,,896930,N,N,0,N,00,N
|
|
20230619,150748,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,928,28,2,3.11,210156583,229554,225.49,905,929,899,1170,630,900,915.50,2.12,0,43020,911,905,899,893,887,908,896,42,270,100,630,1,1,42254457,392,154.67,0.77,12,0.54,6.00,1212.00,1700,20220629,-45.41,857,20230327,8.28,1097,-15.41,20230605,857,8.28,20230327,1700,-45.41,20220629,857,8.28,20230327,3.22,N,208710,100,42 억,,896930,N,N,0,N,00,N
|
|
20230619,140425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,917,17,2,1.89,151136846,165516,162.59,905,920,899,1170,630,900,913.13,2.12,0,30296,911,905,899,893,887,908,896,42,270,100,630,1,1,42254457,387,152.83,0.76,12,0.39,6.00,1212.00,1700,20220629,-46.06,857,20230327,7.00,1097,-16.41,20230605,857,7.00,20230327,1700,-46.06,20220629,857,7.00,20230327,3.22,N,208710,100,42 억,,896930,N,N,0,N,00,N
|
|
20230619,130929,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,917,17,2,1.89,137201437,150316,147.66,905,920,899,1170,630,900,912.75,2.12,0,27244,911,905,899,893,887,908,896,42,270,100,630,1,1,42254457,387,152.83,0.76,12,0.36,6.00,1212.00,1700,20220629,-46.06,857,20230327,7.00,1097,-16.41,20230605,857,7.00,20230327,1700,-46.06,20220629,857,7.00,20230327,3.22,N,208710,100,42 억,,896930,N,N,0,N,00,N
|
|
20230619,120115,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,916,16,2,1.78,131612560,144218,141.67,905,920,899,1170,630,900,912.59,2.12,0,27244,911,905,899,893,887,908,896,42,270,100,630,1,1,42254457,387,152.67,0.76,12,0.34,6.00,1212.00,1700,20220629,-46.12,857,20230327,6.88,1097,-16.50,20230605,857,6.88,20230327,1700,-46.12,20220629,857,6.88,20230327,3.22,N,208710,100,42 억,,896930,N,N,0,N,00,N
|
|
20230619,110717,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,919,19,2,2.11,101588967,111518,109.55,905,919,899,1170,630,900,910.96,2.12,0,21674,911,905,899,893,887,908,896,42,270,100,630,1,1,42254457,388,153.17,0.76,12,0.26,6.00,1212.00,1700,20220629,-45.94,857,20230327,7.23,1097,-16.23,20230605,857,7.23,20230327,1700,-45.94,20220629,857,7.23,20230327,3.22,N,208710,100,42 억,,896930,N,N,0,N,00,N
|
|
20230619,100308,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,910,10,2,1.11,70466252,77534,76.16,905,915,899,1170,630,900,908.84,2.12,0,14378,911,905,899,893,887,908,896,42,270,100,630,1,1,42254457,385,151.67,0.75,12,0.18,6.00,1212.00,1700,20220629,-46.47,857,20230327,6.18,1097,-17.05,20230605,857,6.18,20230327,1700,-46.47,20220629,857,6.18,20230327,3.22,N,208710,100,42 억,,896930,N,N,0,N,00,N
|
|
20230619,090157,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,908,8,2,0.89,3753138,4139,4.07,905,909,903,1170,630,900,906.77,2.12,0,-1107,911,905,899,893,887,908,896,42,270,100,630,1,1,42254457,384,151.33,0.75,12,0.01,6.00,1212.00,1700,20220629,-46.59,857,20230327,5.95,1097,-17.23,20230605,857,5.95,20230327,1700,-46.59,20220629,857,5.95,20230327,3.22,N,208710,100,42 억,,896930,N,N,0,N,00,N
|
|
20230616,160926,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,900,2,2,0.22,91328513,101590,31.42,899,905,893,1167,629,898,898.97,2.15,0,-11866,930,914,899,883,868,906,875,42,269,100,620,1,1,42254457,380,150.00,0.74,12,0.24,6.00,1212.00,1700,20220629,-47.06,857,20230327,5.02,1097,-17.96,20230605,857,5.02,20230327,1700,-47.06,20220629,857,5.02,20230327,3.09,N,208710,100,42 억,,908796,N,N,0,N,00,N
|
|
20230616,150424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,902,4,2,0.45,88653561,98618,30.50,899,905,893,1167,629,898,898.96,2.15,0,-11912,930,914,899,883,868,906,875,42,269,100,620,1,1,42254457,381,150.33,0.74,12,0.23,6.00,1212.00,1700,20220629,-46.94,857,20230327,5.25,1097,-17.78,20230605,857,5.25,20230327,1700,-46.94,20220629,857,5.25,20230327,3.09,N,208710,100,42 억,,908796,N,N,0,N,00,N
|
|
20230616,140635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,898,0,3,0.00,64793354,72066,22.29,899,905,893,1167,629,898,899.08,2.15,0,-8336,930,914,899,883,868,906,875,42,269,100,620,1,1,42254457,379,149.67,0.74,12,0.17,6.00,1212.00,1700,20220629,-47.18,857,20230327,4.78,1097,-18.14,20230605,857,4.78,20230327,1700,-47.18,20220629,857,4.78,20230327,3.09,N,208710,100,42 억,,908796,N,N,0,N,00,N
|
|
20230616,130649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,900,2,2,0.22,49945385,55530,17.17,899,905,893,1167,629,898,899.43,2.15,0,-7640,930,914,899,883,868,906,875,42,269,100,620,1,1,42254457,380,150.00,0.74,12,0.13,6.00,1212.00,1700,20220629,-47.06,857,20230327,5.02,1097,-17.96,20230605,857,5.02,20230327,1700,-47.06,20220629,857,5.02,20230327,3.09,N,208710,100,42 억,,908796,N,N,0,N,00,N
|
|
20230616,120411,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,901,3,2,0.33,42649981,47426,14.67,899,905,893,1167,629,898,899.30,2.15,0,-5468,930,914,899,883,868,906,875,42,269,100,620,1,1,42254457,381,150.17,0.74,12,0.11,6.00,1212.00,1700,20220629,-47.00,857,20230327,5.13,1097,-17.87,20230605,857,5.13,20230327,1700,-47.00,20220629,857,5.13,20230327,3.09,N,208710,100,42 억,,908796,N,N,0,N,00,N
|
|
20230616,110431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,902,4,2,0.45,30854549,34366,10.63,899,903,893,1167,629,898,897.82,2.15,0,-5007,930,914,899,883,868,906,875,42,269,100,620,1,1,42254457,381,150.33,0.74,12,0.08,6.00,1212.00,1700,20220629,-46.94,857,20230327,5.25,1097,-17.78,20230605,857,5.25,20230327,1700,-46.94,20220629,857,5.25,20230327,3.09,N,208710,100,42 억,,908796,N,N,0,N,00,N
|
|
20230616,100227,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,898,0,3,0.00,20036819,22325,6.90,899,903,893,1167,629,898,897.51,2.15,0,-3291,930,914,899,883,868,906,875,42,269,100,620,1,1,42254457,379,149.67,0.74,12,0.05,6.00,1212.00,1700,20220629,-47.18,857,20230327,4.78,1097,-18.14,20230605,857,4.78,20230327,1700,-47.18,20220629,857,4.78,20230327,3.09,N,208710,100,42 억,,908796,N,N,0,N,00,N
|
|
20230616,090637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,897,-1,5,-0.11,7034973,7836,2.42,899,900,894,1167,629,898,897.78,2.15,0,-3648,930,914,899,883,868,906,875,42,269,100,620,1,1,42254457,379,149.50,0.74,12,0.02,6.00,1212.00,1700,20220629,-47.24,857,20230327,4.67,1097,-18.23,20230605,857,4.67,20230327,1700,-47.24,20220629,857,4.67,20230327,3.09,N,208710,100,42 억,,908796,N,N,0,N,00,N
|
|
20230615,151039,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,890,-15,5,-1.66,276152567,308298,84.11,902,915,884,1176,634,905,895.73,2.13,0,14649,947,926,913,892,879,919,885,42,271,100,630,1,1,42254457,376,148.33,0.73,12,0.73,6.00,1212.00,1700,20220629,-47.65,857,20230327,3.85,1097,-18.87,20230605,857,3.85,20230327,1700,-47.65,20220629,857,3.85,20230327,2.96,N,208710,100,42 억,,900471,N,N,0,N,00,N
|
|
20230615,140555,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,890,-15,5,-1.66,238944964,266518,72.71,902,915,884,1176,634,905,896.54,2.13,0,25198,947,926,913,892,879,919,885,42,271,100,630,1,1,42254457,376,148.33,0.73,12,0.63,6.00,1212.00,1700,20220629,-47.65,857,20230327,3.85,1097,-18.87,20230605,857,3.85,20230327,1700,-47.65,20220629,857,3.85,20230327,2.96,N,208710,100,42 억,,900471,N,N,0,N,00,N
|
|
20230615,130116,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,893,-12,5,-1.33,204053286,227323,62.02,902,915,884,1176,634,905,897.63,2.13,0,28792,947,926,913,892,879,919,885,42,271,100,630,1,1,42254457,377,148.83,0.74,12,0.54,6.00,1212.00,1700,20220629,-47.47,857,20230327,4.20,1097,-18.60,20230605,857,4.20,20230327,1700,-47.47,20220629,857,4.20,20230327,2.96,N,208710,100,42 억,,900471,N,N,0,N,00,N
|
|
20230615,120911,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,893,-12,5,-1.33,198871409,221512,60.43,902,915,884,1176,634,905,897.79,2.13,0,29843,947,926,913,892,879,919,885,42,271,100,630,1,1,42254457,377,148.83,0.74,12,0.52,6.00,1212.00,1700,20220629,-47.47,857,20230327,4.20,1097,-18.60,20230605,857,4.20,20230327,1700,-47.47,20220629,857,4.20,20230327,2.96,N,208710,100,42 억,,900471,N,N,0,N,00,N
|
|
20230615,110517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,898,-7,5,-0.77,121937450,134986,36.83,902,915,892,1176,634,905,903.33,2.13,0,33831,947,926,913,892,879,919,885,42,271,100,630,1,1,42254457,379,149.67,0.74,12,0.32,6.00,1212.00,1700,20220629,-47.18,857,20230327,4.78,1097,-18.14,20230605,857,4.78,20230327,1700,-47.18,20220629,857,4.78,20230327,2.96,N,208710,100,42 억,,900471,N,N,0,N,00,N
|
|
20230611,184830,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,943,7,2,0.75,392482024,419413,108.18,936,947,930,1216,656,936,935.76,2.18,47156,47150,956,946,935,925,914,940,919,42,280,100,650,1,1,42254457,398,157.17,0.78,12,0.99,6.00,1212.00,1700,20220629,-44.53,857,20230327,10.04,1097,-14.04,20230605,857,10.04,20230327,1700,-44.53,20220629,857,10.04,20230327,2.79,N,208710,100,42 억,,922059,N,N,0,N,00,N
|