178 lines
72 KiB
CSV
178 lines
72 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
|
|
20230831,160944,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1229,-29,5,-2.31,702658279,571582,114.82,1251,1252,1215,1635,881,1258,1229.32,3.15,0,49831,1288,1272,1251,1235,1214,1262,1225,47,377,100,900,1,1,47340925,582,204.83,1.01,12,1.21,6.00,1212.00,1750,20230703,-29.77,857,20230327,43.41,1750,-29.77,20230703,857,43.41,20230327,1750,-29.77,20230703,857,43.41,20230327,3.66,N,208710,100,47 억,,1491800,N,N,0,N,00,N
|
|
20230831,151216,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1220,-38,5,-3.02,650066846,528653,106.20,1251,1252,1219,1635,881,1258,1229.67,3.15,0,51545,1288,1272,1251,1235,1214,1262,1225,47,377,100,900,1,1,47340925,578,203.33,1.01,12,1.12,6.00,1212.00,1750,20230703,-30.29,857,20230327,42.36,1750,-30.29,20230703,857,42.36,20230327,1750,-30.29,20230703,857,42.36,20230327,3.66,N,208710,100,47 억,,1491800,N,N,0,N,00,N
|
|
20230831,141325,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1228,-30,5,-2.38,485454639,394209,79.19,1251,1252,1220,1635,881,1258,1231.47,3.15,0,45384,1288,1272,1251,1235,1214,1262,1225,47,377,100,900,1,1,47340925,581,204.67,1.01,12,0.83,6.00,1212.00,1750,20230703,-29.83,857,20230327,43.29,1750,-29.83,20230703,857,43.29,20230327,1750,-29.83,20230703,857,43.29,20230327,3.66,N,208710,100,47 억,,1491800,N,N,0,N,00,N
|
|
20230831,131248,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1227,-31,5,-2.46,436603756,354390,71.19,1251,1252,1220,1635,881,1258,1231.99,3.15,0,47213,1288,1272,1251,1235,1214,1262,1225,47,377,100,900,1,1,47340925,581,204.50,1.01,12,0.75,6.00,1212.00,1750,20230703,-29.89,857,20230327,43.17,1750,-29.89,20230703,857,43.17,20230327,1750,-29.89,20230703,857,43.17,20230327,3.66,N,208710,100,47 억,,1491800,N,N,0,N,00,N
|
|
20230831,121335,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1232,-26,5,-2.07,376387625,305377,61.35,1251,1252,1220,1635,881,1258,1232.53,3.15,0,50114,1288,1272,1251,1235,1214,1262,1225,47,377,100,900,1,1,47340925,583,205.33,1.02,12,0.65,6.00,1212.00,1750,20230703,-29.60,857,20230327,43.76,1750,-29.60,20230703,857,43.76,20230327,1750,-29.60,20230703,857,43.76,20230327,3.66,N,208710,100,47 억,,1491800,N,N,0,N,00,N
|
|
20230831,111802,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1227,-31,5,-2.46,284704653,230429,46.29,1251,1252,1226,1635,881,1258,1235.54,3.15,0,58260,1288,1272,1251,1235,1214,1262,1225,47,377,100,900,1,1,47340925,581,204.50,1.01,12,0.49,6.00,1212.00,1750,20230703,-29.89,857,20230327,43.17,1750,-29.89,20230703,857,43.17,20230327,1750,-29.89,20230703,857,43.17,20230327,3.66,N,208710,100,47 억,,1491800,N,N,0,N,00,N
|
|
20230831,101420,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1234,-24,5,-1.91,182877121,147679,29.67,1251,1252,1228,1635,881,1258,1238.34,3.15,0,47683,1288,1272,1251,1235,1214,1262,1225,47,377,100,900,1,1,47340925,584,205.67,1.02,12,0.31,6.00,1212.00,1750,20230703,-29.49,857,20230327,43.99,1750,-29.49,20230703,857,43.99,20230327,1750,-29.49,20230703,857,43.99,20230327,3.66,N,208710,100,47 억,,1491800,N,N,0,N,00,N
|
|
20230831,091247,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1237,-21,5,-1.67,64346901,51759,10.40,1251,1252,1237,1635,881,1258,1243.20,3.15,0,16052,1288,1272,1251,1235,1214,1262,1225,47,377,100,900,1,1,47340925,586,206.17,1.02,12,0.11,6.00,1212.00,1750,20230703,-29.31,857,20230327,44.34,1750,-29.31,20230703,857,44.34,20230327,1750,-29.31,20230703,857,44.34,20230327,3.66,N,208710,100,47 억,,1491800,N,N,0,N,00,N
|
|
20230830,160948,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1258,10,2,0.80,612117923,489627,33.31,1262,1267,1230,1622,874,1248,1250.17,2.97,0,83546,1341,1294,1267,1220,1193,1281,1207,47,374,100,890,1,1,47340925,596,209.67,1.04,12,1.03,6.00,1212.00,1750,20230703,-28.11,857,20230327,46.79,1750,-28.11,20230703,857,46.79,20230327,1750,-28.11,20230703,857,46.79,20230327,3.47,N,208710,100,47 억,,1405233,N,N,0,N,00,N
|
|
20230830,151152,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1249,1,2,0.08,556497769,445380,30.30,1262,1267,1230,1622,874,1248,1249.49,2.97,0,94219,1341,1294,1267,1220,1193,1281,1207,47,374,100,890,1,1,47340925,591,208.17,1.03,12,0.94,6.00,1212.00,1750,20230703,-28.63,857,20230327,45.74,1750,-28.63,20230703,857,45.74,20230327,1750,-28.63,20230703,857,45.74,20230327,3.47,N,208710,100,47 억,,1405233,N,N,0,N,00,N
|
|
20230830,141240,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1252,4,2,0.32,486690353,389607,26.51,1262,1267,1230,1622,874,1248,1249.18,2.97,0,91646,1341,1294,1267,1220,1193,1281,1207,47,374,100,890,1,1,47340925,593,208.67,1.03,12,0.82,6.00,1212.00,1750,20230703,-28.46,857,20230327,46.09,1750,-28.46,20230703,857,46.09,20230327,1750,-28.46,20230703,857,46.09,20230327,3.47,N,208710,100,47 억,,1405233,N,N,0,N,00,N
|
|
20230830,131232,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1244,-4,5,-0.32,430604492,344610,23.44,1262,1267,1230,1622,874,1248,1249.54,2.97,0,86019,1341,1294,1267,1220,1193,1281,1207,47,374,100,890,1,1,47340925,589,207.33,1.03,12,0.73,6.00,1212.00,1750,20230703,-28.91,857,20230327,45.16,1750,-28.91,20230703,857,45.16,20230327,1750,-28.91,20230703,857,45.16,20230327,3.47,N,208710,100,47 억,,1405233,N,N,0,N,00,N
|
|
20230830,121244,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1246,-2,5,-0.16,363779423,290584,19.77,1262,1267,1230,1622,874,1248,1251.89,2.97,0,76679,1341,1294,1267,1220,1193,1281,1207,47,374,100,890,1,1,47340925,590,207.67,1.03,12,0.61,6.00,1212.00,1750,20230703,-28.80,857,20230327,45.39,1750,-28.80,20230703,857,45.39,20230327,1750,-28.80,20230703,857,45.39,20230327,3.47,N,208710,100,47 억,,1405233,N,N,0,N,00,N
|
|
20230830,111746,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1253,5,2,0.40,333980266,266693,18.14,1262,1267,1230,1622,874,1248,1252.30,2.97,0,78565,1341,1294,1267,1220,1193,1281,1207,47,374,100,890,1,1,47340925,593,208.83,1.03,12,0.56,6.00,1212.00,1750,20230703,-28.40,857,20230327,46.21,1750,-28.40,20230703,857,46.21,20230327,1750,-28.40,20230703,857,46.21,20230327,3.47,N,208710,100,47 억,,1405233,N,N,0,N,00,N
|
|
20230830,101324,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1257,9,2,0.72,202048727,161858,11.01,1262,1264,1230,1622,874,1248,1248.31,2.97,0,51312,1341,1294,1267,1220,1193,1281,1207,47,374,100,890,1,1,47340925,595,209.50,1.04,12,0.34,6.00,1212.00,1750,20230703,-28.17,857,20230327,46.67,1750,-28.17,20230703,857,46.67,20230327,1750,-28.17,20230703,857,46.67,20230327,3.47,N,208710,100,47 억,,1405233,N,N,0,N,00,N
|
|
20230830,091224,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1243,-5,5,-0.40,84796523,68259,4.64,1262,1264,1230,1622,874,1248,1242.28,2.97,0,12397,1341,1294,1267,1220,1193,1281,1207,47,374,100,890,1,1,47340925,588,207.17,1.03,12,0.14,6.00,1212.00,1750,20230703,-28.97,857,20230327,45.04,1750,-28.97,20230703,857,45.04,20230327,1750,-28.97,20230703,857,45.04,20230327,3.47,N,208710,100,47 억,,1405233,N,N,0,N,00,N
|
|
20230829,160942,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1248,-72,5,-5.45,1854101828,1456296,20.79,1307,1314,1240,1716,924,1320,1271.76,2.96,0,8336,1466,1392,1324,1250,1182,1430,1288,47,396,100,950,1,1,47340925,591,208.00,1.03,12,3.08,6.00,1212.00,1750,20230703,-28.69,857,20230327,45.62,1750,-28.69,20230703,857,45.62,20230327,1750,-28.69,20230703,857,45.62,20230327,3.37,N,208710,100,47 억,,1402147,N,N,0,N,00,N
|
|
20230829,151201,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1249,-71,5,-5.38,1804970106,1416936,20.23,1307,1314,1240,1716,924,1320,1272.16,2.96,0,8669,1466,1392,1324,1250,1182,1430,1288,47,396,100,950,1,1,47340925,591,208.17,1.03,12,2.99,6.00,1212.00,1750,20230703,-28.63,857,20230327,45.74,1750,-28.63,20230703,857,45.74,20230327,1750,-28.63,20230703,857,45.74,20230327,3.37,N,208710,100,47 억,,1402147,N,N,0,N,00,N
|
|
20230829,141326,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1256,-64,5,-4.85,1686604963,1322241,18.88,1307,1314,1240,1716,924,1320,1273.81,2.96,0,6497,1466,1392,1324,1250,1182,1430,1288,47,396,100,950,1,1,47340925,595,209.33,1.04,12,2.79,6.00,1212.00,1750,20230703,-28.23,857,20230327,46.56,1750,-28.23,20230703,857,46.56,20230327,1750,-28.23,20230703,857,46.56,20230327,3.37,N,208710,100,47 억,,1402147,N,N,0,N,00,N
|
|
20230829,131230,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1250,-70,5,-5.30,1508119693,1178955,16.83,1307,1314,1248,1716,924,1320,1277.38,2.96,0,5987,1466,1392,1324,1250,1182,1430,1288,47,396,100,950,1,1,47340925,592,208.33,1.03,12,2.49,6.00,1212.00,1750,20230703,-28.57,857,20230327,45.86,1750,-28.57,20230703,857,45.86,20230327,1750,-28.57,20230703,857,45.86,20230327,3.37,N,208710,100,47 억,,1402147,N,N,0,N,00,N
|
|
20230829,121319,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1271,-49,5,-3.71,1236858314,963900,13.76,1307,1314,1255,1716,924,1320,1281.15,2.96,0,9027,1466,1392,1324,1250,1182,1430,1288,47,396,100,950,1,1,47340925,602,211.83,1.05,12,2.04,6.00,1212.00,1750,20230703,-27.37,857,20230327,48.31,1750,-27.37,20230703,857,48.31,20230327,1750,-27.37,20230703,857,48.31,20230327,3.37,N,208710,100,47 억,,1402147,N,N,0,N,00,N
|
|
20230829,111956,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1266,-54,5,-4.09,1145873085,892048,12.74,1307,1314,1255,1716,924,1320,1282.42,2.96,0,-21767,1466,1392,1324,1250,1182,1430,1288,47,396,100,950,1,1,47340925,599,211.00,1.04,12,1.88,6.00,1212.00,1750,20230703,-27.66,857,20230327,47.72,1750,-27.66,20230703,857,47.72,20230327,1750,-27.66,20230703,857,47.72,20230327,3.37,N,208710,100,47 억,,1402147,N,N,0,N,00,N
|
|
20230829,101418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1280,-40,5,-3.03,972772493,756022,10.79,1307,1314,1255,1716,924,1320,1284.32,2.96,0,-2472,1466,1392,1324,1250,1182,1430,1288,47,396,100,950,1,1,47340925,606,213.33,1.06,12,1.60,6.00,1212.00,1750,20230703,-26.86,857,20230327,49.36,1750,-26.86,20230703,857,49.36,20230327,1750,-26.86,20230703,857,49.36,20230327,3.37,N,208710,100,47 억,,1402147,N,N,0,N,00,N
|
|
20230829,090927,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1277,-43,5,-3.26,390354836,302133,4.31,1307,1307,1255,1716,924,1320,1286.40,2.96,0,-28694,1466,1392,1324,1250,1182,1430,1288,47,396,100,950,1,1,47340925,605,212.83,1.05,12,0.64,6.00,1212.00,1750,20230703,-27.03,857,20230327,49.01,1750,-27.03,20230703,857,49.01,20230327,1750,-27.03,20230703,857,49.01,20230327,3.37,N,208710,100,47 억,,1402147,N,N,0,N,00,N
|
|
20230828,160915,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1320,76,2,6.11,9405569148,6982524,617.80,1273,1398,1256,1617,871,1244,1347.04,3.74,0,-244163,1313,1278,1251,1216,1189,1265,1203,47,373,100,890,1,1,47340925,625,220.00,1.09,12,14.75,6.00,1212.00,1750,20230703,-24.57,857,20230327,54.03,1750,-24.57,20230703,857,54.03,20230327,1750,-24.57,20230703,857,54.03,20230327,3.07,N,208710,100,47 억,,1770110,N,N,0,N,00,N
|
|
20230828,150924,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1304,60,2,4.82,9173746257,6806478,602.22,1273,1398,1256,1617,871,1244,1347.80,3.74,0,-240341,1313,1278,1251,1216,1189,1265,1203,47,373,100,890,1,1,47340925,617,217.33,1.08,12,14.38,6.00,1212.00,1750,20230703,-25.49,857,20230327,52.16,1750,-25.49,20230703,857,52.16,20230327,1750,-25.49,20230703,857,52.16,20230327,3.07,N,208710,100,47 억,,1770110,N,N,0,N,00,N
|
|
20230828,140926,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1294,50,2,4.02,8821692531,6534404,578.15,1273,1398,1256,1617,871,1244,1350.04,3.74,0,-281212,1313,1278,1251,1216,1189,1265,1203,47,373,100,890,1,1,47340925,613,215.67,1.07,12,13.80,6.00,1212.00,1750,20230703,-26.06,857,20230327,50.99,1750,-26.06,20230703,857,50.99,20230327,1750,-26.06,20230703,857,50.99,20230327,3.07,N,208710,100,47 억,,1770110,N,N,0,N,00,N
|
|
20230828,130934,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1346,102,2,8.20,7622742621,5617889,497.06,1273,1398,1256,1617,871,1244,1356.87,3.74,0,-499572,1313,1278,1251,1216,1189,1265,1203,47,373,100,890,1,1,47340925,637,224.33,1.11,12,11.87,6.00,1212.00,1750,20230703,-23.09,857,20230327,57.06,1750,-23.09,20230703,857,57.06,20230327,1750,-23.09,20230703,857,57.06,20230327,3.07,N,208710,100,47 억,,1770110,N,N,0,N,00,N
|
|
20230828,120926,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1349,105,2,8.44,6606455217,4865574,430.50,1273,1398,1256,1617,871,1244,1357.80,3.74,0,-382078,1313,1278,1251,1216,1189,1265,1203,47,373,100,890,1,1,47340925,639,224.83,1.11,12,10.28,6.00,1212.00,1750,20230703,-22.91,857,20230327,57.41,1750,-22.91,20230703,857,57.41,20230327,1750,-22.91,20230703,857,57.41,20230327,3.07,N,208710,100,47 억,,1770110,N,N,0,N,00,N
|
|
20230828,110922,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1380,136,2,10.93,2695670927,2021815,178.89,1273,1386,1256,1617,871,1244,1333.30,3.74,0,-19943,1313,1278,1251,1216,1189,1265,1203,47,373,100,890,1,1,47340925,653,230.00,1.14,12,4.27,6.00,1212.00,1750,20230703,-21.14,857,20230327,61.03,1750,-21.14,20230703,857,61.03,20230327,1750,-21.14,20230703,857,61.03,20230327,3.07,N,208710,100,47 억,,1770110,N,N,0,N,00,N
|
|
20230828,100912,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1300,56,2,4.50,860481387,668486,59.15,1273,1306,1256,1617,871,1244,1287.22,3.74,0,52789,1313,1278,1251,1216,1189,1265,1203,47,373,100,890,1,1,47340925,615,216.67,1.07,12,1.41,6.00,1212.00,1750,20230703,-25.71,857,20230327,51.69,1750,-25.71,20230703,857,51.69,20230327,1750,-25.71,20230703,857,51.69,20230327,3.07,N,208710,100,47 억,,1770110,N,N,0,N,00,N
|
|
20230828,090925,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1272,28,2,2.25,259649262,202821,17.95,1273,1300,1256,1617,871,1244,1280.23,3.74,0,-342,1313,1278,1251,1216,1189,1265,1203,47,373,100,890,1,1,47340925,602,212.00,1.05,12,0.43,6.00,1212.00,1750,20230703,-27.31,857,20230327,48.42,1750,-27.31,20230703,857,48.42,20230327,1750,-27.31,20230703,857,48.42,20230327,3.07,N,208710,100,47 억,,1770110,N,N,0,N,00,N
|
|
20230825,160919,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1244,-35,5,-2.74,1392235799,1115964,29.20,1278,1286,1224,1662,896,1279,1247.57,3.62,0,53259,1485,1381,1291,1187,1097,1337,1143,47,383,100,920,1,1,47340925,589,207.33,1.03,12,2.36,6.00,1212.00,1750,20230703,-28.91,857,20230327,45.16,1750,-28.91,20230703,857,45.16,20230327,1750,-28.91,20230703,857,45.16,20230327,2.95,N,208710,100,47 억,,1712276,N,N,0,N,00,N
|
|
20230825,150925,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1230,-49,5,-3.83,1261008567,1010263,26.44,1278,1286,1224,1662,896,1279,1248.19,3.62,0,60905,1485,1381,1291,1187,1097,1337,1143,47,383,100,920,1,1,47340925,582,205.00,1.01,12,2.13,6.00,1212.00,1750,20230703,-29.71,857,20230327,43.52,1750,-29.71,20230703,857,43.52,20230327,1750,-29.71,20230703,857,43.52,20230327,2.95,N,208710,100,47 억,,1712276,N,N,0,N,00,N
|
|
20230825,140923,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1255,-24,5,-1.88,1079525111,863436,22.59,1278,1286,1224,1662,896,1279,1250.26,3.62,0,70528,1485,1381,1291,1187,1097,1337,1143,47,383,100,920,1,1,47340925,594,209.17,1.04,12,1.82,6.00,1212.00,1750,20230703,-28.29,857,20230327,46.44,1750,-28.29,20230703,857,46.44,20230327,1750,-28.29,20230703,857,46.44,20230327,2.95,N,208710,100,47 억,,1712276,N,N,0,N,00,N
|
|
20230825,130918,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1249,-30,5,-2.35,1007689860,805838,21.09,1278,1286,1224,1662,896,1279,1250.48,3.62,0,63835,1485,1381,1291,1187,1097,1337,1143,47,383,100,920,1,1,47340925,591,208.17,1.03,12,1.70,6.00,1212.00,1750,20230703,-28.63,857,20230327,45.74,1750,-28.63,20230703,857,45.74,20230327,1750,-28.63,20230703,857,45.74,20230327,2.95,N,208710,100,47 억,,1712276,N,N,0,N,00,N
|
|
20230825,120919,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1247,-32,5,-2.50,936598822,748720,19.59,1278,1286,1224,1662,896,1279,1250.93,3.62,0,60927,1485,1381,1291,1187,1097,1337,1143,47,383,100,920,1,1,47340925,590,207.83,1.03,12,1.58,6.00,1212.00,1750,20230703,-28.74,857,20230327,45.51,1750,-28.74,20230703,857,45.51,20230327,1750,-28.74,20230703,857,45.51,20230327,2.95,N,208710,100,47 억,,1712276,N,N,0,N,00,N
|
|
20230825,110919,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1261,-18,5,-1.41,822702546,657809,17.21,1278,1286,1224,1662,896,1279,1250.66,3.62,0,58162,1485,1381,1291,1187,1097,1337,1143,47,383,100,920,1,1,47340925,597,210.17,1.04,12,1.39,6.00,1212.00,1750,20230703,-27.94,857,20230327,47.14,1750,-27.94,20230703,857,47.14,20230327,1750,-27.94,20230703,857,47.14,20230327,2.95,N,208710,100,47 억,,1712276,N,N,0,N,00,N
|
|
20230825,100924,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1228,-51,5,-3.99,545784206,435836,11.41,1278,1286,1224,1662,896,1279,1252.26,3.62,0,53780,1485,1381,1291,1187,1097,1337,1143,47,383,100,920,1,1,47340925,581,204.67,1.01,12,0.92,6.00,1212.00,1750,20230703,-29.83,857,20230327,43.29,1750,-29.83,20230703,857,43.29,20230327,1750,-29.83,20230703,857,43.29,20230327,2.95,N,208710,100,47 억,,1712276,N,N,0,N,00,N
|
|
20230825,090917,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1283,4,2,0.31,144902920,114250,2.99,1278,1286,1250,1662,896,1279,1268.28,3.62,0,42481,1485,1381,1291,1187,1097,1337,1143,47,383,100,920,1,1,47340925,607,213.83,1.06,12,0.24,6.00,1212.00,1750,20230703,-26.69,857,20230327,49.71,1750,-26.69,20230703,857,49.71,20230327,1750,-26.69,20230703,857,49.71,20230327,2.95,N,208710,100,47 억,,1712276,N,N,0,N,00,N
|
|
20230824,160912,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1279,-1,5,-0.08,4904570954,3807679,40.48,1323,1395,1201,1664,896,1280,1288.08,3.72,0,-66369,1479,1379,1240,1140,1001,1429,1190,47,384,100,920,1,1,47340925,605,213.17,1.06,12,8.04,6.00,1212.00,1750,20230703,-26.91,857,20230327,49.24,1750,-26.91,20230703,857,49.24,20230327,1750,-26.91,20230703,857,49.24,20230327,3.11,N,208710,100,47 억,,1760974,N,N,0,N,00,N
|
|
20230824,150911,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1270,-10,5,-0.78,4776245477,3707016,39.41,1323,1395,1201,1664,896,1280,1288.43,3.72,0,-63491,1479,1379,1240,1140,1001,1429,1190,47,384,100,920,1,1,47340925,601,211.67,1.05,12,7.83,6.00,1212.00,1750,20230703,-27.43,857,20230327,48.19,1750,-27.43,20230703,857,48.19,20230327,1750,-27.43,20230703,857,48.19,20230327,3.11,N,208710,100,47 억,,1760974,N,N,0,N,00,N
|
|
20230824,140912,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1249,-31,5,-2.42,4462401540,3458770,36.77,1323,1395,1201,1664,896,1280,1290.17,3.72,0,-109021,1479,1379,1240,1140,1001,1429,1190,47,384,100,920,1,1,47340925,591,208.17,1.03,12,7.31,6.00,1212.00,1750,20230703,-28.63,857,20230327,45.74,1750,-28.63,20230703,857,45.74,20230327,1750,-28.63,20230703,857,45.74,20230327,3.11,N,208710,100,47 억,,1760974,N,N,0,N,00,N
|
|
20230824,130916,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1259,-21,5,-1.64,4288828049,3320442,35.30,1323,1395,1201,1664,896,1280,1291.64,3.72,0,-124903,1479,1379,1240,1140,1001,1429,1190,47,384,100,920,1,1,47340925,596,209.83,1.04,12,7.01,6.00,1212.00,1750,20230703,-28.06,857,20230327,46.91,1750,-28.06,20230703,857,46.91,20230327,1750,-28.06,20230703,857,46.91,20230327,3.11,N,208710,100,47 억,,1760974,N,N,0,N,00,N
|
|
20230824,120918,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1281,1,2,0.08,4001398872,3091414,32.87,1323,1395,1201,1664,896,1280,1294.36,3.72,0,-159808,1479,1379,1240,1140,1001,1429,1190,47,384,100,920,1,1,47340925,606,213.50,1.06,12,6.53,6.00,1212.00,1750,20230703,-26.80,857,20230327,49.47,1750,-26.80,20230703,857,49.47,20230327,1750,-26.80,20230703,857,49.47,20230327,3.11,N,208710,100,47 억,,1760974,N,N,0,N,00,N
|
|
20230824,110915,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1248,-32,5,-2.50,3734396540,2878430,30.60,1323,1395,1201,1664,896,1280,1297.37,3.72,0,-143625,1479,1379,1240,1140,1001,1429,1190,47,384,100,920,1,1,47340925,591,208.00,1.03,12,6.08,6.00,1212.00,1750,20230703,-28.69,857,20230327,45.62,1750,-28.69,20230703,857,45.62,20230327,1750,-28.69,20230703,857,45.62,20230327,3.11,N,208710,100,47 억,,1760974,N,N,0,N,00,N
|
|
20230824,100910,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1218,-62,5,-4.84,3560217219,2737143,29.10,1323,1395,1201,1664,896,1280,1300.71,3.72,0,-167392,1479,1379,1240,1140,1001,1429,1190,47,384,100,920,1,1,47340925,577,203.00,1.00,12,5.78,6.00,1212.00,1750,20230703,-30.40,857,20230327,42.12,1750,-30.40,20230703,857,42.12,20230327,1750,-30.40,20230703,857,42.12,20230327,3.11,N,208710,100,47 억,,1760974,N,N,0,N,00,N
|
|
20230824,090913,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1310,30,2,2.34,1867526354,1384456,14.72,1323,1395,1296,1664,896,1280,1348.93,3.72,0,-138237,1479,1379,1240,1140,1001,1429,1190,47,384,100,920,1,1,47340925,620,218.33,1.08,12,2.92,6.00,1212.00,1750,20230703,-25.14,857,20230327,52.86,1750,-25.14,20230703,857,52.86,20230327,1750,-25.14,20230703,857,52.86,20230327,3.11,N,208710,100,47 억,,1760974,N,N,0,N,00,N
|
|
20230823,160910,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1280,150,2,13.27,11568976470,9177784,1048.07,1131,1340,1101,1469,791,1130,1260.49,3.91,0,-65606,1236,1182,1116,1062,996,1210,1090,47,339,100,810,1,1,47340925,606,213.33,1.06,12,19.39,6.00,1212.00,1750,20230703,-26.86,857,20230327,49.36,1750,-26.86,20230703,857,49.36,20230327,1750,-26.86,20230703,857,49.36,20230327,3.08,N,208710,100,47 억,,1851593,N,N,0,N,00,N
|
|
20230823,150907,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1248,118,2,10.44,11125031987,8827546,1008.07,1131,1340,1101,1469,791,1130,1260.26,3.91,0,-72889,1236,1182,1116,1062,996,1210,1090,47,339,100,810,1,1,47340925,591,208.00,1.03,12,18.65,6.00,1212.00,1750,20230703,-28.69,857,20230327,45.62,1750,-28.69,20230703,857,45.62,20230327,1750,-28.69,20230703,857,45.62,20230327,3.08,N,208710,100,47 억,,1851593,N,N,0,N,00,N
|
|
20230823,140916,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1274,144,2,12.74,10462666192,8300586,947.90,1131,1340,1101,1469,791,1130,1260.47,3.91,0,-118327,1236,1182,1116,1062,996,1210,1090,47,339,100,810,1,1,47340925,603,212.33,1.05,12,17.53,6.00,1212.00,1750,20230703,-27.20,857,20230327,48.66,1750,-27.20,20230703,857,48.66,20230327,1750,-27.20,20230703,857,48.66,20230327,3.08,N,208710,100,47 억,,1851593,N,N,0,N,00,N
|
|
20230823,130907,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1260,130,2,11.50,9871905581,7835379,894.77,1131,1340,1101,1469,791,1130,1259.91,3.91,0,-142172,1236,1182,1116,1062,996,1210,1090,47,339,100,810,1,1,47340925,596,210.00,1.04,12,16.55,6.00,1212.00,1750,20230703,-28.00,857,20230327,47.02,1750,-28.00,20230703,857,47.02,20230327,1750,-28.00,20230703,857,47.02,20230327,3.08,N,208710,100,47 억,,1851593,N,N,0,N,00,N
|
|
20230823,120914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1276,146,2,12.92,9066569313,7199154,822.12,1131,1340,1101,1469,791,1130,1259.39,3.91,0,-222172,1236,1182,1116,1062,996,1210,1090,47,339,100,810,1,1,47340925,604,212.67,1.05,12,15.21,6.00,1212.00,1750,20230703,-27.09,857,20230327,48.89,1750,-27.09,20230703,857,48.89,20230327,1750,-27.09,20230703,857,48.89,20230327,3.08,N,208710,100,47 억,,1851593,N,N,0,N,00,N
|
|
20230823,110908,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1295,165,2,14.60,6450462385,5183330,591.92,1131,1318,1101,1469,791,1130,1244.46,3.91,0,-319769,1236,1182,1116,1062,996,1210,1090,47,339,100,810,1,1,47340925,613,215.83,1.07,12,10.95,6.00,1212.00,1750,20230703,-26.00,857,20230327,51.11,1750,-26.00,20230703,857,51.11,20230327,1750,-26.00,20230703,857,51.11,20230327,3.08,N,208710,100,47 억,,1851593,N,N,0,N,00,N
|
|
20230823,100910,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1193,63,2,5.58,944515476,809658,92.46,1131,1195,1101,1469,791,1130,1166.56,3.91,0,-168679,1236,1182,1116,1062,996,1210,1090,47,339,100,810,1,1,47340925,565,198.83,0.98,12,1.71,6.00,1212.00,1750,20230703,-31.83,857,20230327,39.21,1750,-31.83,20230703,857,39.21,20230327,1750,-31.83,20230703,857,39.21,20230327,3.08,N,208710,100,47 억,,1851593,N,N,0,N,00,N
|
|
20230823,090916,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1122,-8,5,-0.71,58351862,52447,5.99,1131,1131,1101,1469,791,1130,1112.59,3.91,0,-14360,1236,1182,1116,1062,996,1210,1090,47,339,100,810,1,1,47340925,531,187.00,0.93,12,0.11,6.00,1212.00,1750,20230703,-35.89,857,20230327,30.92,1750,-35.89,20230703,857,30.92,20230327,1750,-35.89,20230703,857,30.92,20230327,3.08,N,208710,100,47 억,,1851593,N,N,0,N,00,N
|
|
20230822,160904,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1130,51,2,4.73,966098065,868453,304.60,1097,1170,1050,1402,756,1079,1112.40,3.87,0,26367,1103,1090,1068,1055,1033,1097,1062,47,323,100,770,1,1,47340925,535,188.33,0.93,12,1.83,6.00,1212.00,1750,20230703,-35.43,857,20230327,31.86,1750,-35.43,20230703,857,31.86,20230327,1750,-35.43,20230703,857,31.86,20230327,3.07,N,208710,100,47 억,,1830469,N,N,0,N,00,N
|
|
20230822,150905,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1127,48,2,4.45,910105779,818781,287.17,1097,1170,1050,1402,756,1079,1111.54,3.87,0,23056,1103,1090,1068,1055,1033,1097,1062,47,323,100,770,1,1,47340925,534,187.83,0.93,12,1.73,6.00,1212.00,1750,20230703,-35.60,857,20230327,31.51,1750,-35.60,20230703,857,31.51,20230327,1750,-35.60,20230703,857,31.51,20230327,3.07,N,208710,100,47 억,,1830469,N,N,0,N,00,N
|
|
20230822,140906,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1135,56,2,5.19,774049449,698112,244.85,1097,1170,1050,1402,756,1079,1108.78,3.87,0,-2380,1103,1090,1068,1055,1033,1097,1062,47,323,100,770,1,1,47340925,537,189.17,0.94,12,1.47,6.00,1212.00,1750,20230703,-35.14,857,20230327,32.44,1750,-35.14,20230703,857,32.44,20230327,1750,-35.14,20230703,857,32.44,20230327,3.07,N,208710,100,47 억,,1830469,N,N,0,N,00,N
|
|
20230822,130903,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1091,12,2,1.11,248378467,231185,81.08,1097,1100,1050,1402,756,1079,1074.37,3.87,0,-66105,1103,1090,1068,1055,1033,1097,1062,47,323,100,770,1,1,47340925,516,181.83,0.90,12,0.49,6.00,1212.00,1750,20230703,-37.66,857,20230327,27.30,1750,-37.66,20230703,857,27.30,20230327,1750,-37.66,20230703,857,27.30,20230327,3.07,N,208710,100,47 억,,1830469,N,N,0,N,00,N
|
|
20230822,120851,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1066,-13,5,-1.20,155413371,145648,51.08,1097,1097,1050,1402,756,1079,1067.05,3.87,0,-60606,1103,1090,1068,1055,1033,1097,1062,47,323,100,770,1,1,47340925,505,177.67,0.88,12,0.31,6.00,1212.00,1750,20230703,-39.09,857,20230327,24.39,1750,-39.09,20230703,857,24.39,20230327,1750,-39.09,20230703,857,24.39,20230327,3.07,N,208710,100,47 억,,1830469,N,N,0,N,00,N
|
|
20230822,110903,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1066,-13,5,-1.20,145597899,136456,47.86,1097,1097,1050,1402,756,1079,1067.00,3.87,0,-60585,1103,1090,1068,1055,1033,1097,1062,47,323,100,770,1,1,47340925,505,177.67,0.88,12,0.29,6.00,1212.00,1750,20230703,-39.09,857,20230327,24.39,1750,-39.09,20230703,857,24.39,20230327,1750,-39.09,20230703,857,24.39,20230327,3.07,N,208710,100,47 억,,1830469,N,N,0,N,00,N
|
|
20230822,100900,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1072,-7,5,-0.65,128467148,120401,42.23,1097,1097,1050,1402,756,1079,1066.99,3.87,0,-58621,1103,1090,1068,1055,1033,1097,1062,47,323,100,770,1,1,47340925,507,178.67,0.88,12,0.25,6.00,1212.00,1750,20230703,-38.74,857,20230327,25.09,1750,-38.74,20230703,857,25.09,20230327,1750,-38.74,20230703,857,25.09,20230327,3.07,N,208710,100,47 억,,1830469,N,N,0,N,00,N
|
|
20230822,090901,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1073,-6,5,-0.56,29554415,27352,9.59,1097,1097,1065,1402,756,1079,1080.52,3.87,0,-13478,1103,1090,1068,1055,1033,1097,1062,47,323,100,770,1,1,47340925,508,178.83,0.89,12,0.06,6.00,1212.00,1750,20230703,-38.69,857,20230327,25.20,1750,-38.69,20230703,857,25.20,20230327,1750,-38.69,20230703,857,25.20,20230327,3.07,N,208710,100,47 억,,1830469,N,N,0,N,00,N
|
|
20230821,160858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1079,7,2,0.65,304798307,285084,103.67,1051,1081,1046,1393,751,1072,1069.15,3.92,0,-26063,1120,1095,1047,1022,974,1108,1035,47,321,100,770,1,1,47340925,511,179.83,0.89,12,0.60,6.00,1212.00,1750,20230703,-38.34,857,20230327,25.90,1750,-38.34,20230703,857,25.90,20230327,1750,-38.34,20230703,857,25.90,20230327,3.11,N,208710,100,47 억,,1856532,N,N,0,N,00,N
|
|
20230821,150905,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1074,2,2,0.19,266342186,249336,90.67,1051,1081,1046,1393,751,1072,1068.21,3.92,0,-15768,1120,1095,1047,1022,974,1108,1035,47,321,100,770,1,1,47340925,508,179.00,0.89,12,0.53,6.00,1212.00,1750,20230703,-38.63,857,20230327,25.32,1750,-38.63,20230703,857,25.32,20230327,1750,-38.63,20230703,857,25.32,20230327,3.11,N,208710,100,47 억,,1856532,N,N,0,N,00,N
|
|
20230821,140901,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1073,1,2,0.09,234876912,219976,79.99,1051,1081,1046,1393,751,1072,1067.74,3.92,0,-10492,1120,1095,1047,1022,974,1108,1035,47,321,100,770,1,1,47340925,508,178.83,0.89,12,0.46,6.00,1212.00,1750,20230703,-38.69,857,20230327,25.20,1750,-38.69,20230703,857,25.20,20230327,1750,-38.69,20230703,857,25.20,20230327,3.11,N,208710,100,47 억,,1856532,N,N,0,N,00,N
|
|
20230821,130911,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1068,-4,5,-0.37,190337408,178422,64.88,1051,1081,1046,1393,751,1072,1066.78,3.92,0,3105,1120,1095,1047,1022,974,1108,1035,47,321,100,770,1,1,47340925,506,178.00,0.88,12,0.38,6.00,1212.00,1750,20230703,-38.97,857,20230327,24.62,1750,-38.97,20230703,857,24.62,20230327,1750,-38.97,20230703,857,24.62,20230327,3.11,N,208710,100,47 억,,1856532,N,N,0,N,00,N
|
|
20230821,120908,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1072,0,3,0.00,185494542,173893,63.23,1051,1081,1046,1393,751,1072,1066.72,3.92,0,4869,1120,1095,1047,1022,974,1108,1035,47,321,100,770,1,1,47340925,507,178.67,0.88,12,0.37,6.00,1212.00,1750,20230703,-38.74,857,20230327,25.09,1750,-38.74,20230703,857,25.09,20230327,1750,-38.74,20230703,857,25.09,20230327,3.11,N,208710,100,47 억,,1856532,N,N,0,N,00,N
|
|
20230821,110900,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1073,1,2,0.09,157457441,147731,53.72,1051,1081,1046,1393,751,1072,1065.84,3.92,0,12811,1120,1095,1047,1022,974,1108,1035,47,321,100,770,1,1,47340925,508,178.83,0.89,12,0.31,6.00,1212.00,1750,20230703,-38.69,857,20230327,25.20,1750,-38.69,20230703,857,25.20,20230327,1750,-38.69,20230703,857,25.20,20230327,3.11,N,208710,100,47 억,,1856532,N,N,0,N,00,N
|
|
20230821,100858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1069,-3,5,-0.28,64878047,61144,22.23,1051,1072,1046,1393,751,1072,1061.07,3.92,0,-16101,1120,1095,1047,1022,974,1108,1035,47,321,100,770,1,1,47340925,506,178.17,0.88,12,0.13,6.00,1212.00,1750,20230703,-38.91,857,20230327,24.74,1750,-38.91,20230703,857,24.74,20230327,1750,-38.91,20230703,857,24.74,20230327,3.11,N,208710,100,47 억,,1856532,N,N,0,N,00,N
|
|
20230821,090907,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1056,-16,5,-1.49,5605661,5325,1.94,1051,1061,1050,1393,751,1072,1052.71,3.92,0,-4214,1120,1095,1047,1022,974,1108,1035,47,321,100,770,1,1,47340925,500,176.00,0.87,12,0.01,6.00,1212.00,1750,20230703,-39.66,857,20230327,23.22,1750,-39.66,20230703,857,23.22,20230327,1750,-39.66,20230703,857,23.22,20230327,3.11,N,208710,100,47 억,,1856532,N,N,0,N,00,N
|
|
20230818,160900,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1072,35,2,3.38,281849149,274817,62.80,1037,1072,999,1348,726,1037,1025.59,3.96,0,-16197,1069,1052,1029,1012,989,1041,1001,47,311,100,740,1,1,47340925,507,178.67,0.88,12,0.58,6.00,1212.00,1750,20230703,-38.74,857,20230327,25.09,1750,-38.74,20230703,857,25.09,20230327,1750,-38.74,20230703,857,25.09,20230327,3.08,N,208710,100,47 억,,1872729,N,N,0,N,00,N
|
|
20230818,150852,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1051,14,2,1.35,243818757,239183,54.66,1037,1053,999,1348,726,1037,1019.38,3.96,0,-11263,1069,1052,1029,1012,989,1041,1001,47,311,100,740,1,1,47340925,498,175.17,0.87,12,0.51,6.00,1212.00,1750,20230703,-39.94,857,20230327,22.64,1750,-39.94,20230703,857,22.64,20230327,1750,-39.94,20230703,857,22.64,20230327,3.08,N,208710,100,47 억,,1872729,N,N,0,N,00,N
|
|
20230818,140859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1031,-6,5,-0.58,223326731,219494,50.16,1037,1045,999,1348,726,1037,1017.46,3.96,0,-16834,1069,1052,1029,1012,989,1041,1001,47,311,100,740,1,1,47340925,488,171.83,0.85,12,0.46,6.00,1212.00,1750,20230703,-41.09,857,20230327,20.30,1750,-41.09,20230703,857,20.30,20230327,1750,-41.09,20230703,857,20.30,20230327,3.08,N,208710,100,47 억,,1872729,N,N,0,N,00,N
|
|
20230818,130852,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1031,-6,5,-0.58,162049318,160164,36.60,1037,1037,999,1348,726,1037,1011.77,3.96,0,-23772,1069,1052,1029,1012,989,1041,1001,47,311,100,740,1,1,47340925,488,171.83,0.85,12,0.34,6.00,1212.00,1750,20230703,-41.09,857,20230327,20.30,1750,-41.09,20230703,857,20.30,20230327,1750,-41.09,20230703,857,20.30,20230327,3.08,N,208710,100,47 억,,1872729,N,N,0,N,00,N
|
|
20230818,120903,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1019,-18,5,-1.74,143949302,142482,32.56,1037,1037,999,1348,726,1037,1010.30,3.96,0,-21997,1069,1052,1029,1012,989,1041,1001,47,311,100,740,1,1,47340925,482,169.83,0.84,12,0.30,6.00,1212.00,1750,20230703,-41.77,857,20230327,18.90,1750,-41.77,20230703,857,18.90,20230327,1750,-41.77,20230703,857,18.90,20230327,3.08,N,208710,100,47 억,,1872729,N,N,0,N,00,N
|
|
20230818,110855,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1017,-20,5,-1.93,129086249,127873,29.22,1037,1037,999,1348,726,1037,1009.49,3.96,0,-26486,1069,1052,1029,1012,989,1041,1001,47,311,100,740,1,1,47340925,481,169.50,0.84,12,0.27,6.00,1212.00,1750,20230703,-41.89,857,20230327,18.67,1750,-41.89,20230703,857,18.67,20230327,1750,-41.89,20230703,857,18.67,20230327,3.08,N,208710,100,47 억,,1872729,N,N,0,N,00,N
|
|
20230818,100859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1007,-30,5,-2.89,107791506,106932,24.44,1037,1037,999,1348,726,1037,1008.04,3.96,0,-29304,1069,1052,1029,1012,989,1041,1001,47,311,100,740,1,1,47340925,477,167.83,0.83,12,0.23,6.00,1212.00,1750,20230703,-42.46,857,20230327,17.50,1750,-42.46,20230703,857,17.50,20230327,1750,-42.46,20230703,857,17.50,20230327,3.08,N,208710,100,47 억,,1872729,N,N,0,N,00,N
|
|
20230818,090903,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1010,-27,5,-2.60,10415799,10243,2.34,1037,1037,1000,1348,726,1037,1016.87,3.96,0,4163,1069,1052,1029,1012,989,1041,1001,47,311,100,740,1,1,47340925,478,168.33,0.83,12,0.02,6.00,1212.00,1750,20230703,-42.29,857,20230327,17.85,1750,-42.29,20230703,857,17.85,20230327,1750,-42.29,20230703,857,17.85,20230327,3.08,N,208710,100,47 억,,1872729,N,N,0,N,00,N
|
|
20230817,160859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1037,-8,5,-0.77,441337097,433232,123.19,1046,1046,1006,1358,732,1045,1018.68,3.82,0,55830,1098,1071,1049,1022,1000,1060,1011,47,313,100,750,1,1,47340925,491,172.83,0.86,12,0.92,6.00,1212.00,1750,20230703,-40.74,857,20230327,21.00,1750,-40.74,20230703,857,21.00,20230327,1750,-40.74,20230703,857,21.00,20230327,3.16,N,208710,100,47 억,,1810331,N,N,0,N,00,N
|
|
20230817,150905,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1011,-34,5,-3.25,384022602,377117,107.23,1046,1046,1006,1358,732,1045,1018.31,3.82,0,55976,1098,1071,1049,1022,1000,1060,1011,47,313,100,750,1,1,47340925,479,168.50,0.83,12,0.80,6.00,1212.00,1750,20230703,-42.23,857,20230327,17.97,1750,-42.23,20230703,857,17.97,20230327,1750,-42.23,20230703,857,17.97,20230327,3.16,N,208710,100,47 억,,1810331,N,N,0,N,00,N
|
|
20230817,140857,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1019,-26,5,-2.49,292009920,286235,81.39,1046,1046,1006,1358,732,1045,1020.18,3.82,0,29994,1098,1071,1049,1022,1000,1060,1011,47,313,100,750,1,1,47340925,482,169.83,0.84,12,0.60,6.00,1212.00,1750,20230703,-41.77,857,20230327,18.90,1750,-41.77,20230703,857,18.90,20230327,1750,-41.77,20230703,857,18.90,20230327,3.16,N,208710,100,47 억,,1810331,N,N,0,N,00,N
|
|
20230817,130854,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1024,-21,5,-2.01,266050275,260873,74.18,1046,1046,1006,1358,732,1045,1019.85,3.82,0,21066,1098,1071,1049,1022,1000,1060,1011,47,313,100,750,1,1,47340925,485,170.67,0.84,12,0.55,6.00,1212.00,1750,20230703,-41.49,857,20230327,19.49,1750,-41.49,20230703,857,19.49,20230327,1750,-41.49,20230703,857,19.49,20230327,3.16,N,208710,100,47 억,,1810331,N,N,0,N,00,N
|
|
20230817,120858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1024,-21,5,-2.01,240015729,235453,66.95,1046,1046,1006,1358,732,1045,1019.38,3.82,0,21211,1098,1071,1049,1022,1000,1060,1011,47,313,100,750,1,1,47340925,485,170.67,0.84,12,0.50,6.00,1212.00,1750,20230703,-41.49,857,20230327,19.49,1750,-41.49,20230703,857,19.49,20230327,1750,-41.49,20230703,857,19.49,20230327,3.16,N,208710,100,47 억,,1810331,N,N,0,N,00,N
|
|
20230817,110858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1020,-25,5,-2.39,220104255,215880,61.39,1046,1046,1006,1358,732,1045,1019.57,3.82,0,13494,1098,1071,1049,1022,1000,1060,1011,47,313,100,750,1,1,47340925,483,170.00,0.84,12,0.46,6.00,1212.00,1750,20230703,-41.71,857,20230327,19.02,1750,-41.71,20230703,857,19.02,20230327,1750,-41.71,20230703,857,19.02,20230327,3.16,N,208710,100,47 억,,1810331,N,N,0,N,00,N
|
|
20230817,100853,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1017,-28,5,-2.68,176896739,173161,49.24,1046,1046,1006,1358,732,1045,1021.57,3.82,0,23304,1098,1071,1049,1022,1000,1060,1011,47,313,100,750,1,1,47340925,481,169.50,0.84,12,0.37,6.00,1212.00,1750,20230703,-41.89,857,20230327,18.67,1750,-41.89,20230703,857,18.67,20230327,1750,-41.89,20230703,857,18.67,20230327,3.16,N,208710,100,47 억,,1810331,N,N,0,N,00,N
|
|
20230817,090851,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1041,-4,5,-0.38,35546171,34214,9.73,1046,1046,1021,1358,732,1045,1038.94,3.82,0,-1909,1098,1071,1049,1022,1000,1060,1011,47,313,100,750,1,1,47340925,493,173.50,0.86,12,0.07,6.00,1212.00,1750,20230703,-40.51,857,20230327,21.47,1750,-40.51,20230703,857,21.47,20230327,1750,-40.51,20230703,857,21.47,20230327,3.16,N,208710,100,47 억,,1810331,N,N,0,N,00,N
|
|
20230816,160858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1045,-33,5,-3.06,365098024,349319,93.68,1076,1076,1027,1401,755,1078,1045.17,3.82,0,-266,1114,1096,1074,1056,1034,1085,1045,47,323,100,770,1,1,47340925,495,174.17,0.86,12,0.74,6.00,1212.00,1750,20230703,-40.29,857,20230327,21.94,1750,-40.29,20230703,857,21.94,20230327,1750,-40.29,20230703,857,21.94,20230327,3.08,N,208710,100,47 억,,1810597,N,N,0,N,00,N
|
|
20230816,150900,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1048,-30,5,-2.78,355718778,340355,91.27,1076,1076,1027,1401,755,1078,1045.14,3.82,0,-3863,1114,1096,1074,1056,1034,1085,1045,47,323,100,770,1,1,47340925,496,174.67,0.86,12,0.72,6.00,1212.00,1750,20230703,-40.11,857,20230327,22.29,1750,-40.11,20230703,857,22.29,20230327,1750,-40.11,20230703,857,22.29,20230327,3.08,N,208710,100,47 억,,1810597,N,N,0,N,00,N
|
|
20230816,140857,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1048,-30,5,-2.78,306672416,293490,78.70,1076,1076,1027,1401,755,1078,1044.92,3.82,0,-12924,1114,1096,1074,1056,1034,1085,1045,47,323,100,770,1,1,47340925,496,174.67,0.86,12,0.62,6.00,1212.00,1750,20230703,-40.11,857,20230327,22.29,1750,-40.11,20230703,857,22.29,20230327,1750,-40.11,20230703,857,22.29,20230327,3.08,N,208710,100,47 억,,1810597,N,N,0,N,00,N
|
|
20230816,130855,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1055,-23,5,-2.13,241354074,230935,61.93,1076,1076,1027,1401,755,1078,1045.12,3.82,0,-22948,1114,1096,1074,1056,1034,1085,1045,47,323,100,770,1,1,47340925,499,175.83,0.87,12,0.49,6.00,1212.00,1750,20230703,-39.71,857,20230327,23.10,1750,-39.71,20230703,857,23.10,20230327,1750,-39.71,20230703,857,23.10,20230327,3.08,N,208710,100,47 억,,1810597,N,N,0,N,00,N
|
|
20230816,120907,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1053,-25,5,-2.32,227030695,217304,58.27,1076,1076,1027,1401,755,1078,1044.76,3.82,0,-24979,1114,1096,1074,1056,1034,1085,1045,47,323,100,770,1,1,47340925,498,175.50,0.87,12,0.46,6.00,1212.00,1750,20230703,-39.83,857,20230327,22.87,1750,-39.83,20230703,857,22.87,20230327,1750,-39.83,20230703,857,22.87,20230327,3.08,N,208710,100,47 억,,1810597,N,N,0,N,00,N
|
|
20230816,110903,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1044,-34,5,-3.15,209037723,200061,53.65,1076,1076,1027,1401,755,1078,1044.87,3.82,0,-28158,1114,1096,1074,1056,1034,1085,1045,47,323,100,770,1,1,47340925,494,174.00,0.86,12,0.42,6.00,1212.00,1750,20230703,-40.34,857,20230327,21.82,1750,-40.34,20230703,857,21.82,20230327,1750,-40.34,20230703,857,21.82,20230327,3.08,N,208710,100,47 억,,1810597,N,N,0,N,00,N
|
|
20230816,100859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1036,-42,5,-3.90,143871994,138108,37.04,1076,1076,1027,1401,755,1078,1041.74,3.82,0,-52728,1114,1096,1074,1056,1034,1085,1045,47,323,100,770,1,1,47340925,490,172.67,0.85,12,0.29,6.00,1212.00,1750,20230703,-40.80,857,20230327,20.89,1750,-40.80,20230703,857,20.89,20230327,1750,-40.80,20230703,857,20.89,20230327,3.08,N,208710,100,47 억,,1810597,N,N,0,N,00,N
|
|
20230816,090855,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1050,-28,5,-2.60,30485661,28815,7.73,1076,1076,1050,1401,755,1078,1057.98,3.82,0,-21326,1114,1096,1074,1056,1034,1085,1045,47,323,100,770,1,1,47340925,497,175.00,0.87,12,0.06,6.00,1212.00,1750,20230703,-40.00,857,20230327,22.52,1750,-40.00,20230703,857,22.52,20230327,1750,-40.00,20230703,857,22.52,20230327,3.08,N,208710,100,47 억,,1810597,N,N,0,N,00,N
|
|
20230814,160847,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1078,-10,5,-0.92,395514592,369478,118.40,1087,1092,1052,1414,762,1088,1070.47,3.60,0,106881,1122,1104,1093,1075,1064,1099,1070,47,326,100,780,1,1,47340925,510,179.67,0.89,12,0.78,6.00,1212.00,1750,20230703,-38.40,857,20230327,25.79,1750,-38.40,20230703,857,25.79,20230327,1750,-38.40,20230703,857,25.79,20230327,3.05,N,208710,100,47 억,,1703736,N,N,0,N,00,N
|
|
20230814,150844,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1088,0,3,0.00,385544536,360231,115.44,1087,1092,1052,1414,762,1088,1070.27,3.60,0,106258,1122,1104,1093,1075,1064,1099,1070,47,326,100,780,1,1,47340925,515,181.33,0.90,12,0.76,6.00,1212.00,1750,20230703,-37.83,857,20230327,26.95,1750,-37.83,20230703,857,26.95,20230327,1750,-37.83,20230703,857,26.95,20230327,3.05,N,208710,100,47 억,,1703736,N,N,0,N,00,N
|
|
20230814,140846,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1075,-13,5,-1.19,326155333,305121,97.78,1087,1088,1052,1414,762,1088,1068.94,3.60,0,94194,1122,1104,1093,1075,1064,1099,1070,47,326,100,780,1,1,47340925,509,179.17,0.89,12,0.64,6.00,1212.00,1750,20230703,-38.57,857,20230327,25.44,1750,-38.57,20230703,857,25.44,20230327,1750,-38.57,20230703,857,25.44,20230327,3.05,N,208710,100,47 억,,1703736,N,N,0,N,00,N
|
|
20230814,130837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1069,-19,5,-1.75,302843867,283426,90.82,1087,1088,1052,1414,762,1088,1068.51,3.60,0,83431,1122,1104,1093,1075,1064,1099,1070,47,326,100,780,1,1,47340925,506,178.17,0.88,12,0.60,6.00,1212.00,1750,20230703,-38.91,857,20230327,24.74,1750,-38.91,20230703,857,24.74,20230327,1750,-38.91,20230703,857,24.74,20230327,3.05,N,208710,100,47 억,,1703736,N,N,0,N,00,N
|
|
20230814,120843,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1070,-18,5,-1.65,266423305,249346,79.90,1087,1088,1052,1414,762,1088,1068.49,3.60,0,62560,1122,1104,1093,1075,1064,1099,1070,47,326,100,780,1,1,47340925,507,178.33,0.88,12,0.53,6.00,1212.00,1750,20230703,-38.86,857,20230327,24.85,1750,-38.86,20230703,857,24.85,20230327,1750,-38.86,20230703,857,24.85,20230327,3.05,N,208710,100,47 억,,1703736,N,N,0,N,00,N
|
|
20230814,110838,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1075,-13,5,-1.19,176387636,164953,52.86,1087,1088,1052,1414,762,1088,1069.32,3.60,0,12164,1122,1104,1093,1075,1064,1099,1070,47,326,100,780,1,1,47340925,509,179.17,0.89,12,0.35,6.00,1212.00,1750,20230703,-38.57,857,20230327,25.44,1750,-38.57,20230703,857,25.44,20230327,1750,-38.57,20230703,857,25.44,20230327,3.05,N,208710,100,47 억,,1703736,N,N,0,N,00,N
|
|
20230814,100840,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1061,-27,5,-2.48,149562775,139919,44.84,1087,1088,1052,1414,762,1088,1068.92,3.60,0,-1051,1122,1104,1093,1075,1064,1099,1070,47,326,100,780,1,1,47340925,502,176.83,0.88,12,0.30,6.00,1212.00,1750,20230703,-39.37,857,20230327,23.80,1750,-39.37,20230703,857,23.80,20230327,1750,-39.37,20230703,857,23.80,20230327,3.05,N,208710,100,47 억,,1703736,N,N,0,N,00,N
|
|
20230814,090837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1067,-21,5,-1.93,40433195,37354,11.97,1087,1088,1065,1414,762,1088,1082.43,3.60,0,-21637,1122,1104,1093,1075,1064,1099,1070,47,326,100,780,1,1,47340925,505,177.83,0.88,12,0.08,6.00,1212.00,1750,20230703,-39.03,857,20230327,24.50,1750,-39.03,20230703,857,24.50,20230327,1750,-39.03,20230703,857,24.50,20230327,3.05,N,208710,100,47 억,,1703736,N,N,0,N,00,N
|
|
20230811,160839,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1088,-11,5,-1.00,334899284,306367,86.60,1097,1111,1082,1428,770,1099,1093.13,3.58,0,9047,1151,1125,1105,1079,1059,1115,1069,47,329,100,790,1,1,47340925,515,181.33,0.90,12,0.65,6.00,1212.00,1750,20230703,-37.83,857,20230327,26.95,1750,-37.83,20230703,857,26.95,20230327,1750,-37.83,20230703,857,26.95,20230327,2.98,N,208710,100,47 억,,1694689,N,N,0,N,00,N
|
|
20230811,150835,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1083,-16,5,-1.46,314654009,287714,81.32,1097,1111,1082,1428,770,1099,1093.63,3.58,0,11441,1151,1125,1105,1079,1059,1115,1069,47,329,100,790,1,1,47340925,513,180.50,0.89,12,0.61,6.00,1212.00,1750,20230703,-38.11,857,20230327,26.37,1750,-38.11,20230703,857,26.37,20230327,1750,-38.11,20230703,857,26.37,20230327,2.98,N,208710,100,47 억,,1694689,N,N,0,N,00,N
|
|
20230811,140832,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1084,-15,5,-1.36,262721070,239849,67.80,1097,1111,1082,1428,770,1099,1095.36,3.58,0,14853,1151,1125,1105,1079,1059,1115,1069,47,329,100,790,1,1,47340925,513,180.67,0.89,12,0.51,6.00,1212.00,1750,20230703,-38.06,857,20230327,26.49,1750,-38.06,20230703,857,26.49,20230327,1750,-38.06,20230703,857,26.49,20230327,2.98,N,208710,100,47 억,,1694689,N,N,0,N,00,N
|
|
20230811,130831,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1094,-5,5,-0.45,183806858,167412,47.32,1097,1111,1082,1428,770,1099,1097.93,3.58,0,16871,1151,1125,1105,1079,1059,1115,1069,47,329,100,790,1,1,47340925,518,182.33,0.90,12,0.35,6.00,1212.00,1750,20230703,-37.49,857,20230327,27.65,1750,-37.49,20230703,857,27.65,20230327,1750,-37.49,20230703,857,27.65,20230327,2.98,N,208710,100,47 억,,1694689,N,N,0,N,00,N
|
|
20230811,120824,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1095,-4,5,-0.36,152122905,138467,39.14,1097,1111,1082,1428,770,1099,1098.62,3.58,0,16248,1151,1125,1105,1079,1059,1115,1069,47,329,100,790,1,1,47340925,518,182.50,0.90,12,0.29,6.00,1212.00,1750,20230703,-37.43,857,20230327,27.77,1750,-37.43,20230703,857,27.77,20230327,1750,-37.43,20230703,857,27.77,20230327,2.98,N,208710,100,47 억,,1694689,N,N,0,N,00,N
|
|
20230811,110825,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1100,1,2,0.09,117830733,107356,30.35,1097,1111,1082,1428,770,1099,1097.57,3.58,0,16190,1151,1125,1105,1079,1059,1115,1069,47,329,100,790,1,1,47340925,521,183.33,0.91,12,0.23,6.00,1212.00,1750,20230703,-37.14,857,20230327,28.35,1750,-37.14,20230703,857,28.35,20230327,1750,-37.14,20230703,857,28.35,20230327,2.98,N,208710,100,47 억,,1694689,N,N,0,N,00,N
|
|
20230811,100821,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1103,4,2,0.36,76561489,69741,19.71,1097,1111,1082,1428,770,1099,1097.80,3.58,0,24045,1151,1125,1105,1079,1059,1115,1069,47,329,100,790,1,1,47340925,522,183.83,0.91,12,0.15,6.00,1212.00,1750,20230703,-36.97,857,20230327,28.70,1750,-36.97,20230703,857,28.70,20230327,1750,-36.97,20230703,857,28.70,20230327,2.98,N,208710,100,47 억,,1694689,N,N,0,N,00,N
|
|
20230811,090832,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1085,-14,5,-1.27,12580222,11543,3.26,1097,1098,1082,1428,770,1099,1089.85,3.58,0,-5606,1151,1125,1105,1079,1059,1115,1069,47,329,100,790,1,1,47340925,514,180.83,0.90,12,0.02,6.00,1212.00,1750,20230703,-38.00,857,20230327,26.60,1750,-38.00,20230703,857,26.60,20230327,1750,-38.00,20230703,857,26.60,20230327,2.98,N,208710,100,47 억,,1694689,N,N,0,N,00,N
|
|
20230810,160822,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1099,-20,5,-1.79,383729407,349912,53.28,1115,1131,1085,1454,784,1119,1096.64,3.69,0,-54126,1178,1148,1109,1079,1040,1163,1094,47,335,100,800,1,1,47340925,520,183.17,0.91,12,0.74,6.00,1212.00,1750,20230703,-37.20,857,20230327,28.24,1750,-37.20,20230703,857,28.24,20230327,1750,-37.20,20230703,857,28.24,20230327,3.08,N,208710,100,47 억,,1745922,N,N,0,N,00,N
|
|
20230810,150820,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1090,-29,5,-2.59,365622029,333375,50.76,1115,1131,1085,1454,784,1119,1096.73,3.69,0,-50243,1178,1148,1109,1079,1040,1163,1094,47,335,100,800,1,1,47340925,516,181.67,0.90,12,0.70,6.00,1212.00,1750,20230703,-37.71,857,20230327,27.19,1750,-37.71,20230703,857,27.19,20230327,1750,-37.71,20230703,857,27.19,20230327,3.08,N,208710,100,47 억,,1745922,N,N,0,N,00,N
|
|
20230810,140820,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1097,-22,5,-1.97,307640419,280274,42.67,1115,1131,1085,1454,784,1119,1097.64,3.69,0,-41876,1178,1148,1109,1079,1040,1163,1094,47,335,100,800,1,1,47340925,519,182.83,0.91,12,0.59,6.00,1212.00,1750,20230703,-37.31,857,20230327,28.00,1750,-37.31,20230703,857,28.00,20230327,1750,-37.31,20230703,857,28.00,20230327,3.08,N,208710,100,47 억,,1745922,N,N,0,N,00,N
|
|
20230810,130813,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1102,-17,5,-1.52,271822145,247549,37.69,1115,1131,1085,1454,784,1119,1098.05,3.69,0,-41922,1178,1148,1109,1079,1040,1163,1094,47,335,100,800,1,1,47340925,522,183.67,0.91,12,0.52,6.00,1212.00,1750,20230703,-37.03,857,20230327,28.59,1750,-37.03,20230703,857,28.59,20230327,1750,-37.03,20230703,857,28.59,20230327,3.08,N,208710,100,47 억,,1745922,N,N,0,N,00,N
|
|
20230810,120828,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1099,-20,5,-1.79,254232305,231544,35.25,1115,1131,1085,1454,784,1119,1097.99,3.69,0,-40456,1178,1148,1109,1079,1040,1163,1094,47,335,100,800,1,1,47340925,520,183.17,0.91,12,0.49,6.00,1212.00,1750,20230703,-37.20,857,20230327,28.24,1750,-37.20,20230703,857,28.24,20230327,1750,-37.20,20230703,857,28.24,20230327,3.08,N,208710,100,47 억,,1745922,N,N,0,N,00,N
|
|
20230810,110829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1095,-24,5,-2.14,236315551,215170,32.76,1115,1131,1085,1454,784,1119,1098.27,3.69,0,-36543,1178,1148,1109,1079,1040,1163,1094,47,335,100,800,1,1,47340925,518,182.50,0.90,12,0.45,6.00,1212.00,1750,20230703,-37.43,857,20230327,27.77,1750,-37.43,20230703,857,27.77,20230327,1750,-37.43,20230703,857,27.77,20230327,3.08,N,208710,100,47 억,,1745922,N,N,0,N,00,N
|
|
20230810,100823,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1103,-16,5,-1.43,164012588,148773,22.65,1115,1131,1086,1454,784,1119,1102.44,3.69,0,-46002,1178,1148,1109,1079,1040,1163,1094,47,335,100,800,1,1,47340925,522,183.83,0.91,12,0.31,6.00,1212.00,1750,20230703,-36.97,857,20230327,28.70,1750,-36.97,20230703,857,28.70,20230327,1750,-36.97,20230703,857,28.70,20230327,3.08,N,208710,100,47 억,,1745922,N,N,0,N,00,N
|
|
20230810,090833,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1111,-8,5,-0.71,18100874,16257,2.48,1115,1131,1105,1454,784,1119,1113.42,3.69,0,-2778,1178,1148,1109,1079,1040,1163,1094,47,335,100,800,1,1,47340925,526,185.17,0.92,12,0.03,6.00,1212.00,1750,20230703,-36.51,857,20230327,29.64,1750,-36.51,20230703,857,29.64,20230327,1750,-36.51,20230703,857,29.64,20230327,3.08,N,208710,100,47 억,,1745922,N,N,0,N,00,N
|
|
20230809,160822,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1119,35,2,3.23,724686089,650196,47.44,1085,1139,1070,1409,759,1084,1114.57,3.66,0,13444,1162,1123,1092,1053,1022,1107,1037,47,325,100,780,1,1,47340925,530,186.50,0.92,12,1.37,6.00,1212.00,1750,20230703,-36.06,857,20230327,30.57,1750,-36.06,20230703,857,30.57,20230327,1750,-36.06,20230703,857,30.57,20230327,3.15,N,208710,100,47 억,,1732819,N,N,0,N,00,N
|
|
20230809,150812,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1116,32,2,2.95,706049595,633511,46.22,1085,1139,1070,1409,759,1084,1114.50,3.66,0,14063,1162,1123,1092,1053,1022,1107,1037,47,325,100,780,1,1,47340925,528,186.00,0.92,12,1.34,6.00,1212.00,1750,20230703,-36.23,857,20230327,30.22,1750,-36.23,20230703,857,30.22,20230327,1750,-36.23,20230703,857,30.22,20230327,3.15,N,208710,100,47 억,,1732819,N,N,0,N,00,N
|
|
20230809,140809,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1120,36,2,3.32,654073889,586849,42.82,1085,1139,1070,1409,759,1084,1114.55,3.66,0,18385,1162,1123,1092,1053,1022,1107,1037,47,325,100,780,1,1,47340925,530,186.67,0.92,12,1.24,6.00,1212.00,1750,20230703,-36.00,857,20230327,30.69,1750,-36.00,20230703,857,30.69,20230327,1750,-36.00,20230703,857,30.69,20230327,3.15,N,208710,100,47 억,,1732819,N,N,0,N,00,N
|
|
20230809,130829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1121,37,2,3.41,600567463,538940,39.32,1085,1139,1070,1409,759,1084,1114.35,3.66,0,25460,1162,1123,1092,1053,1022,1107,1037,47,325,100,780,1,1,47340925,531,186.83,0.92,12,1.14,6.00,1212.00,1750,20230703,-35.94,857,20230327,30.81,1750,-35.94,20230703,857,30.81,20230327,1750,-35.94,20230703,857,30.81,20230327,3.15,N,208710,100,47 억,,1732819,N,N,0,N,00,N
|
|
20230809,120825,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1131,47,2,4.34,444788782,401087,29.27,1085,1133,1070,1409,759,1084,1108.96,3.66,0,52922,1162,1123,1092,1053,1022,1107,1037,47,325,100,780,1,1,47340925,535,188.50,0.93,12,0.85,6.00,1212.00,1750,20230703,-35.37,857,20230327,31.97,1750,-35.37,20230703,857,31.97,20230327,1750,-35.37,20230703,857,31.97,20230327,3.15,N,208710,100,47 억,,1732819,N,N,0,N,00,N
|
|
20230809,110821,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1113,29,2,2.68,352991735,319427,23.31,1085,1127,1070,1409,759,1084,1105.08,3.66,0,32938,1162,1123,1092,1053,1022,1107,1037,47,325,100,780,1,1,47340925,527,185.50,0.92,12,0.67,6.00,1212.00,1750,20230703,-36.40,857,20230327,29.87,1750,-36.40,20230703,857,29.87,20230327,1750,-36.40,20230703,857,29.87,20230327,3.15,N,208710,100,47 억,,1732819,N,N,0,N,00,N
|
|
20230809,100809,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1107,23,2,2.12,226627174,206394,15.06,1085,1120,1070,1409,759,1084,1098.03,3.66,0,521,1162,1123,1092,1053,1022,1107,1037,47,325,100,780,1,1,47340925,524,184.50,0.91,12,0.44,6.00,1212.00,1750,20230703,-36.74,857,20230327,29.17,1750,-36.74,20230703,857,29.17,20230327,1750,-36.74,20230703,857,29.17,20230327,3.15,N,208710,100,47 억,,1732819,N,N,0,N,00,N
|
|
20230809,090813,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1088,4,2,0.37,39360221,36369,2.65,1085,1090,1070,1409,759,1084,1082.25,3.66,0,-7867,1162,1123,1092,1053,1022,1107,1037,47,325,100,780,1,1,47340925,515,181.33,0.90,12,0.08,6.00,1212.00,1750,20230703,-37.83,857,20230327,26.95,1750,-37.83,20230703,857,26.95,20230327,1750,-37.83,20230703,857,26.95,20230327,3.15,N,208710,100,47 억,,1732819,N,N,0,N,00,N
|
|
20230808,160829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1084,-6,5,-0.55,1505341007,1365595,396.19,1091,1131,1061,1417,763,1090,1102.34,4.02,0,-165868,1136,1112,1066,1042,996,1125,1055,47,327,100,780,1,1,47340925,513,180.67,0.89,12,2.88,6.00,1212.00,1750,20230703,-38.06,857,20230327,26.49,1750,-38.06,20230703,857,26.49,20230327,1750,-38.06,20230703,857,26.49,20230327,3.11,N,208710,100,47 억,,1903197,N,N,0,N,00,N
|
|
20230808,150819,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1079,-11,5,-1.01,1455620391,1319616,382.85,1091,1131,1061,1417,763,1090,1103.06,4.02,0,-149587,1136,1112,1066,1042,996,1125,1055,47,327,100,780,1,1,47340925,511,179.83,0.89,12,2.79,6.00,1212.00,1750,20230703,-38.34,857,20230327,25.90,1750,-38.34,20230703,857,25.90,20230327,1750,-38.34,20230703,857,25.90,20230327,3.11,N,208710,100,47 억,,1903197,N,N,0,N,00,N
|
|
20230808,140816,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1112,22,2,2.02,1156818461,1049162,304.39,1091,1131,1061,1417,763,1090,1102.61,4.02,0,-82854,1136,1112,1066,1042,996,1125,1055,47,327,100,780,1,1,47340925,526,185.33,0.92,12,2.22,6.00,1212.00,1750,20230703,-36.46,857,20230327,29.75,1750,-36.46,20230703,857,29.75,20230327,1750,-36.46,20230703,857,29.75,20230327,3.11,N,208710,100,47 억,,1903197,N,N,0,N,00,N
|
|
20230808,130807,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1066,-24,5,-2.20,445905988,410738,119.16,1091,1111,1061,1417,763,1090,1085.62,4.02,0,-110057,1136,1112,1066,1042,996,1125,1055,47,327,100,780,1,1,47340925,505,177.67,0.88,12,0.87,6.00,1212.00,1750,20230703,-39.09,857,20230327,24.39,1750,-39.09,20230703,857,24.39,20230327,1750,-39.09,20230703,857,24.39,20230327,3.11,N,208710,100,47 억,,1903197,N,N,0,N,00,N
|
|
20230808,120814,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1066,-24,5,-2.20,386510992,355020,103.00,1091,1111,1061,1417,763,1090,1088.70,4.02,0,-93840,1136,1112,1066,1042,996,1125,1055,47,327,100,780,1,1,47340925,505,177.67,0.88,12,0.75,6.00,1212.00,1750,20230703,-39.09,857,20230327,24.39,1750,-39.09,20230703,857,24.39,20230327,1750,-39.09,20230703,857,24.39,20230327,3.11,N,208710,100,47 억,,1903197,N,N,0,N,00,N
|
|
20230808,110803,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1067,-23,5,-2.11,344151989,315301,91.48,1091,1111,1061,1417,763,1090,1091.50,4.02,0,-84725,1136,1112,1066,1042,996,1125,1055,47,327,100,780,1,1,47340925,505,177.83,0.88,12,0.67,6.00,1212.00,1750,20230703,-39.03,857,20230327,24.50,1750,-39.03,20230703,857,24.50,20230327,1750,-39.03,20230703,857,24.50,20230327,3.11,N,208710,100,47 억,,1903197,N,N,0,N,00,N
|
|
20230808,100815,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1092,2,2,0.18,221352236,201696,58.52,1091,1111,1079,1417,763,1090,1097.45,4.02,0,-37895,1136,1112,1066,1042,996,1125,1055,47,327,100,780,1,1,47340925,517,182.00,0.90,12,0.43,6.00,1212.00,1750,20230703,-37.60,857,20230327,27.42,1750,-37.60,20230703,857,27.42,20230327,1750,-37.60,20230703,857,27.42,20230327,3.11,N,208710,100,47 억,,1903197,N,N,0,N,00,N
|
|
20230808,090820,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1097,7,2,0.64,32117387,29469,8.55,1091,1097,1079,1417,763,1090,1089.87,4.02,0,-10528,1136,1112,1066,1042,996,1125,1055,47,327,100,780,1,1,47340925,519,182.83,0.91,12,0.06,6.00,1212.00,1750,20230703,-37.31,857,20230327,28.00,1750,-37.31,20230703,857,28.00,20230327,1750,-37.31,20230703,857,28.00,20230327,3.11,N,208710,100,47 억,,1903197,N,N,0,N,00,N
|
|
20230807,160811,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1090,47,2,4.51,353959667,333652,76.99,1035,1090,1020,1355,731,1043,1060.82,3.89,0,59161,1141,1092,1041,992,941,1066,966,47,312,100,750,1,1,47340925,516,181.67,0.90,12,0.70,6.00,1212.00,1750,20230703,-37.71,857,20230327,27.19,1750,-37.71,20230703,857,27.19,20230327,1750,-37.71,20230703,857,27.19,20230327,3.09,N,208710,100,47 억,,1842383,N,N,0,N,00,N
|
|
20230807,150812,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1083,40,2,3.84,283695272,268852,62.03,1035,1083,1020,1355,731,1043,1055.21,3.89,0,57181,1141,1092,1041,992,941,1066,966,47,312,100,750,1,1,47340925,513,180.50,0.89,12,0.57,6.00,1212.00,1750,20230703,-38.11,857,20230327,26.37,1750,-38.11,20230703,857,26.37,20230327,1750,-38.11,20230703,857,26.37,20230327,3.09,N,208710,100,47 억,,1842383,N,N,0,N,00,N
|
|
20230807,140815,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1062,19,2,1.82,207628529,197751,45.63,1035,1075,1020,1355,731,1043,1049.95,3.89,0,41218,1141,1092,1041,992,941,1066,966,47,312,100,750,1,1,47340925,503,177.00,0.88,12,0.42,6.00,1212.00,1750,20230703,-39.31,857,20230327,23.92,1750,-39.31,20230703,857,23.92,20230327,1750,-39.31,20230703,857,23.92,20230327,3.09,N,208710,100,47 억,,1842383,N,N,0,N,00,N
|
|
20230807,130807,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1068,25,2,2.40,183669423,175253,40.44,1035,1075,1020,1355,731,1043,1048.02,3.89,0,42826,1141,1092,1041,992,941,1066,966,47,312,100,750,1,1,47340925,506,178.00,0.88,12,0.37,6.00,1212.00,1750,20230703,-38.97,857,20230327,24.62,1750,-38.97,20230703,857,24.62,20230327,1750,-38.97,20230703,857,24.62,20230327,3.09,N,208710,100,47 억,,1842383,N,N,0,N,00,N
|
|
20230807,120806,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1052,9,2,0.86,111007733,106872,24.66,1035,1052,1020,1355,731,1043,1038.70,3.89,0,30964,1141,1092,1041,992,941,1066,966,47,312,100,750,1,1,47340925,498,175.33,0.87,12,0.23,6.00,1212.00,1750,20230703,-39.89,857,20230327,22.75,1750,-39.89,20230703,857,22.75,20230327,1750,-39.89,20230703,857,22.75,20230327,3.09,N,208710,100,47 억,,1842383,N,N,0,N,00,N
|
|
20230807,110759,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1039,-4,5,-0.38,61683131,59765,13.79,1035,1045,1020,1355,731,1043,1032.09,3.89,0,-7432,1141,1092,1041,992,941,1066,966,47,312,100,750,1,1,47340925,492,173.17,0.86,12,0.13,6.00,1212.00,1750,20230703,-40.63,857,20230327,21.24,1750,-40.63,20230703,857,21.24,20230327,1750,-40.63,20230703,857,21.24,20230327,3.09,N,208710,100,47 억,,1842383,N,N,0,N,00,N
|
|
20230807,100809,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1039,-4,5,-0.38,42978273,41772,9.64,1035,1040,1020,1355,731,1043,1028.88,3.89,0,-8015,1141,1092,1041,992,941,1066,966,47,312,100,750,1,1,47340925,492,173.17,0.86,12,0.09,6.00,1212.00,1750,20230703,-40.63,857,20230327,21.24,1750,-40.63,20230703,857,21.24,20230327,1750,-40.63,20230703,857,21.24,20230327,3.09,N,208710,100,47 억,,1842383,N,N,0,N,00,N
|
|
20230807,090807,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1025,-18,5,-1.73,20674273,20118,4.64,1035,1040,1020,1355,731,1043,1027.65,3.89,0,-10115,1141,1092,1041,992,941,1066,966,47,312,100,750,1,1,47340925,485,170.83,0.85,12,0.04,6.00,1212.00,1750,20230703,-41.43,857,20230327,19.60,1750,-41.43,20230703,857,19.60,20230327,1750,-41.43,20230703,857,19.60,20230327,3.09,N,208710,100,47 억,,1842383,N,N,0,N,00,N
|
|
20230804,160801,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1043,-39,5,-3.60,449253954,429268,110.87,1083,1090,990,1406,758,1082,1046.56,4.01,0,-56537,1124,1102,1066,1044,1008,1114,1056,47,324,100,770,1,1,47340925,494,173.83,0.86,12,0.91,6.00,1212.00,1750,20230703,-40.40,857,20230327,21.70,1750,-40.40,20230703,857,21.70,20230327,1750,-40.40,20230703,857,21.70,20230327,3.21,N,208710,100,47 억,,1898738,N,N,0,N,00,N
|
|
20230804,150800,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1034,-48,5,-4.44,427532781,408368,105.48,1083,1090,990,1406,758,1082,1046.93,4.01,0,-48735,1124,1102,1066,1044,1008,1114,1056,47,324,100,770,1,1,47340925,490,172.33,0.85,12,0.86,6.00,1212.00,1750,20230703,-40.91,857,20230327,20.65,1750,-40.91,20230703,857,20.65,20230327,1750,-40.91,20230703,857,20.65,20230327,3.21,N,208710,100,47 억,,1898738,N,N,0,N,00,N
|
|
20230804,140813,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1039,-43,5,-3.97,362077055,345376,89.21,1083,1090,990,1406,758,1082,1048.36,4.01,0,-22011,1124,1102,1066,1044,1008,1114,1056,47,324,100,770,1,1,47340925,492,173.17,0.86,12,0.73,6.00,1212.00,1750,20230703,-40.63,857,20230327,21.24,1750,-40.63,20230703,857,21.24,20230327,1750,-40.63,20230703,857,21.24,20230327,3.21,N,208710,100,47 억,,1898738,N,N,0,N,00,N
|
|
20230804,130759,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1036,-46,5,-4.25,359341165,342747,88.53,1083,1090,990,1406,758,1082,1048.42,4.01,0,-20739,1124,1102,1066,1044,1008,1114,1056,47,324,100,770,1,1,47340925,490,172.67,0.85,12,0.72,6.00,1212.00,1750,20230703,-40.80,857,20230327,20.89,1750,-40.80,20230703,857,20.89,20230327,1750,-40.80,20230703,857,20.89,20230327,3.21,N,208710,100,47 억,,1898738,N,N,0,N,00,N
|
|
20230804,120756,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1042,-40,5,-3.70,332889711,317221,81.93,1083,1090,990,1406,758,1082,1049.39,4.01,0,-18967,1124,1102,1066,1044,1008,1114,1056,47,324,100,770,1,1,47340925,493,173.67,0.86,12,0.67,6.00,1212.00,1750,20230703,-40.46,857,20230327,21.59,1750,-40.46,20230703,857,21.59,20230327,1750,-40.46,20230703,857,21.59,20230327,3.21,N,208710,100,47 억,,1898738,N,N,0,N,00,N
|
|
20230804,110806,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1039,-43,5,-3.97,291898082,277707,71.73,1083,1090,990,1406,758,1082,1051.10,4.01,0,-11029,1124,1102,1066,1044,1008,1114,1056,47,324,100,770,1,1,47340925,492,173.17,0.86,12,0.59,6.00,1212.00,1750,20230703,-40.63,857,20230327,21.24,1750,-40.63,20230703,857,21.24,20230327,1750,-40.63,20230703,857,21.24,20230327,3.21,N,208710,100,47 억,,1898738,N,N,0,N,00,N
|
|
20230804,100752,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1035,-47,5,-4.34,238509598,226249,58.44,1083,1090,990,1406,758,1082,1054.19,4.01,0,-12754,1124,1102,1066,1044,1008,1114,1056,47,324,100,770,1,1,47340925,490,172.50,0.85,12,0.48,6.00,1212.00,1750,20230703,-40.86,857,20230327,20.77,1750,-40.86,20230703,857,20.77,20230327,1750,-40.86,20230703,857,20.77,20230327,3.21,N,208710,100,47 억,,1898738,N,N,0,N,00,N
|
|
20230804,090752,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1090,8,2,0.74,14518210,13425,3.47,1083,1090,1072,1406,758,1082,1081.43,4.01,0,-1925,1124,1102,1066,1044,1008,1114,1056,47,324,100,770,1,1,47340925,516,181.67,0.90,12,0.03,6.00,1212.00,1750,20230703,-37.71,857,20230327,27.19,1750,-37.71,20230703,857,27.19,20230327,1750,-37.71,20230703,857,27.19,20230327,3.21,N,208710,100,47 억,,1898738,N,N,0,N,00,N
|
|
20230803,160754,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1082,27,2,2.56,406472353,385076,80.60,1053,1088,1030,1371,739,1055,1055.53,4.02,0,-4477,1085,1070,1049,1034,1013,1059,1023,47,316,100,750,1,1,47340925,512,180.33,0.89,12,0.81,6.00,1212.00,1750,20230703,-38.17,857,20230327,26.25,1750,-38.17,20230703,857,26.25,20230327,1750,-38.17,20230703,857,26.25,20230327,3.25,N,208710,100,47 억,,1903205,N,N,0,N,00,N
|
|
20230803,150800,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1072,17,2,1.61,351606910,334286,69.97,1053,1075,1030,1371,739,1055,1051.81,4.02,0,2111,1085,1070,1049,1034,1013,1059,1023,47,316,100,750,1,1,47340925,507,178.67,0.88,12,0.71,6.00,1212.00,1750,20230703,-38.74,857,20230327,25.09,1750,-38.74,20230703,857,25.09,20230327,1750,-38.74,20230703,857,25.09,20230327,3.25,N,208710,100,47 억,,1903205,N,N,0,N,00,N
|
|
20230803,140752,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1055,0,3,0.00,282375916,269498,56.41,1053,1065,1030,1371,739,1055,1047.78,4.02,0,-5453,1085,1070,1049,1034,1013,1059,1023,47,316,100,750,1,1,47340925,499,175.83,0.87,12,0.57,6.00,1212.00,1750,20230703,-39.71,857,20230327,23.10,1750,-39.71,20230703,857,23.10,20230327,1750,-39.71,20230703,857,23.10,20230327,3.25,N,208710,100,47 억,,1903205,N,N,0,N,00,N
|
|
20230803,130756,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1044,-11,5,-1.04,203493009,194688,40.75,1053,1058,1030,1371,739,1055,1045.23,4.02,0,-21416,1085,1070,1049,1034,1013,1059,1023,47,316,100,750,1,1,47340925,494,174.00,0.86,12,0.41,6.00,1212.00,1750,20230703,-40.34,857,20230327,21.82,1750,-40.34,20230703,857,21.82,20230327,1750,-40.34,20230703,857,21.82,20230327,3.25,N,208710,100,47 억,,1903205,N,N,0,N,00,N
|
|
20230803,120759,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1047,-8,5,-0.76,195216879,186744,39.09,1053,1058,1030,1371,739,1055,1045.37,4.02,0,-23028,1085,1070,1049,1034,1013,1059,1023,47,316,100,750,1,1,47340925,496,174.50,0.86,12,0.39,6.00,1212.00,1750,20230703,-40.17,857,20230327,22.17,1750,-40.17,20230703,857,22.17,20230327,1750,-40.17,20230703,857,22.17,20230327,3.25,N,208710,100,47 억,,1903205,N,N,0,N,00,N
|
|
20230803,110749,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1037,-18,5,-1.71,168844051,161511,33.81,1053,1058,1030,1371,739,1055,1045.40,4.02,0,-17236,1085,1070,1049,1034,1013,1059,1023,47,316,100,750,1,1,47340925,491,172.83,0.86,12,0.34,6.00,1212.00,1750,20230703,-40.74,857,20230327,21.00,1750,-40.74,20230703,857,21.00,20230327,1750,-40.74,20230703,857,21.00,20230327,3.25,N,208710,100,47 억,,1903205,N,N,0,N,00,N
|
|
20230803,100748,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1051,-4,5,-0.38,90401448,86175,18.04,1053,1058,1030,1371,739,1055,1049.04,4.02,0,-18271,1085,1070,1049,1034,1013,1059,1023,47,316,100,750,1,1,47340925,498,175.17,0.87,12,0.18,6.00,1212.00,1750,20230703,-39.94,857,20230327,22.64,1750,-39.94,20230703,857,22.64,20230327,1750,-39.94,20230703,857,22.64,20230327,3.25,N,208710,100,47 억,,1903205,N,N,0,N,00,N
|
|
20230803,090749,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1039,-16,5,-1.52,18766250,17916,3.75,1053,1053,1030,1371,739,1055,1047.46,4.02,0,-7912,1085,1070,1049,1034,1013,1059,1023,47,316,100,750,1,1,47340925,492,173.17,0.86,12,0.04,6.00,1212.00,1750,20230703,-40.63,857,20230327,21.24,1750,-40.63,20230703,857,21.24,20230327,1750,-40.63,20230703,857,21.24,20230327,3.25,N,208710,100,47 억,,1903205,N,N,0,N,00,N
|
|
20230802,160754,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1055,2,2,0.19,497666959,475226,88.54,1062,1064,1028,1368,738,1053,1047.22,4.00,0,7719,1099,1076,1037,1014,975,1087,1025,47,315,100,750,1,1,47340925,499,175.83,0.87,12,1.00,6.00,1212.00,1750,20230703,-39.71,857,20230327,23.10,1750,-39.71,20230703,857,23.10,20230327,1750,-39.71,20230703,857,23.10,20230327,3.30,N,208710,100,47 억,,1895102,N,N,0,N,00,N
|
|
20230802,150803,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1055,2,2,0.19,479207916,457725,85.28,1062,1064,1028,1368,738,1053,1046.93,4.00,0,9381,1099,1076,1037,1014,975,1087,1025,47,315,100,750,1,1,47340925,499,175.83,0.87,12,0.97,6.00,1212.00,1750,20230703,-39.71,857,20230327,23.10,1750,-39.71,20230703,857,23.10,20230327,1750,-39.71,20230703,857,23.10,20230327,3.30,N,208710,100,47 억,,1895102,N,N,0,N,00,N
|
|
20230802,140755,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1047,-6,5,-0.57,433213486,413981,77.13,1062,1064,1028,1368,738,1053,1046.46,4.00,0,2743,1099,1076,1037,1014,975,1087,1025,47,315,100,750,1,1,47340925,496,174.50,0.86,12,0.87,6.00,1212.00,1750,20230703,-40.17,857,20230327,22.17,1750,-40.17,20230703,857,22.17,20230327,1750,-40.17,20230703,857,22.17,20230327,3.30,N,208710,100,47 억,,1895102,N,N,0,N,00,N
|
|
20230802,130750,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1039,-14,5,-1.33,387864920,370427,69.01,1062,1064,1028,1368,738,1053,1047.08,4.00,0,22657,1099,1076,1037,1014,975,1087,1025,47,315,100,750,1,1,47340925,492,173.17,0.86,12,0.78,6.00,1212.00,1750,20230703,-40.63,857,20230327,21.24,1750,-40.63,20230703,857,21.24,20230327,1750,-40.63,20230703,857,21.24,20230327,3.30,N,208710,100,47 억,,1895102,N,N,0,N,00,N
|
|
20230802,120744,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1046,-7,5,-0.66,340819802,325189,60.59,1062,1064,1028,1368,738,1053,1048.07,4.00,0,17927,1099,1076,1037,1014,975,1087,1025,47,315,100,750,1,1,47340925,495,174.33,0.86,12,0.69,6.00,1212.00,1750,20230703,-40.23,857,20230327,22.05,1750,-40.23,20230703,857,22.05,20230327,1750,-40.23,20230703,857,22.05,20230327,3.30,N,208710,100,47 억,,1895102,N,N,0,N,00,N
|
|
20230802,110746,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1053,0,3,0.00,278988293,266125,49.58,1062,1064,1028,1368,738,1053,1048.34,4.00,0,24981,1099,1076,1037,1014,975,1087,1025,47,315,100,750,1,1,47340925,498,175.50,0.87,12,0.56,6.00,1212.00,1750,20230703,-39.83,857,20230327,22.87,1750,-39.83,20230703,857,22.87,20230327,1750,-39.83,20230703,857,22.87,20230327,3.30,N,208710,100,47 억,,1895102,N,N,0,N,00,N
|
|
20230802,100748,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1058,5,2,0.47,220886866,210752,39.27,1062,1064,1028,1368,738,1053,1048.09,4.00,0,28937,1099,1076,1037,1014,975,1087,1025,47,315,100,750,1,1,47340925,501,176.33,0.87,12,0.45,6.00,1212.00,1750,20230703,-39.54,857,20230327,23.45,1750,-39.54,20230703,857,23.45,20230327,1750,-39.54,20230703,857,23.45,20230327,3.30,N,208710,100,47 억,,1895102,N,N,0,N,00,N
|
|
20230802,090747,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1052,-1,5,-0.09,28883846,27398,5.10,1062,1063,1048,1368,738,1053,1054.23,4.00,0,2651,1099,1076,1037,1014,975,1087,1025,47,315,100,750,1,1,47340925,498,175.33,0.87,12,0.06,6.00,1212.00,1750,20230703,-39.89,857,20230327,22.75,1750,-39.89,20230703,857,22.75,20230327,1750,-39.89,20230703,857,22.75,20230327,3.30,N,208710,100,47 억,,1895102,N,N,0,N,00,N
|
|
20230801,160748,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1053,54,2,5.41,549100044,528509,175.25,999,1060,998,1298,700,999,1038.91,3.97,0,16329,1038,1018,995,975,952,1028,985,47,299,100,710,1,1,47340925,498,175.50,0.87,12,1.12,6.00,1212.00,1750,20230703,-39.83,857,20230327,22.87,1750,-39.83,20230703,857,22.87,20230327,1750,-39.83,20230703,857,22.87,20230327,3.30,N,208710,100,47 억,,1877574,N,N,0,N,00,N
|
|
20230801,150744,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1055,56,2,5.61,524385281,505030,167.46,999,1060,998,1298,700,999,1038.33,3.97,0,17189,1038,1018,995,975,952,1028,985,47,299,100,710,1,1,47340925,499,175.83,0.87,12,1.07,6.00,1212.00,1750,20230703,-39.71,857,20230327,23.10,1750,-39.71,20230703,857,23.10,20230327,1750,-39.71,20230703,857,23.10,20230327,3.30,N,208710,100,47 억,,1877574,N,N,0,N,00,N
|
|
20230801,140759,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1038,39,2,3.90,425436031,410844,136.23,999,1056,998,1298,700,999,1035.52,3.97,0,17297,1038,1018,995,975,952,1028,985,47,299,100,710,1,1,47340925,491,173.00,0.86,12,0.87,6.00,1212.00,1750,20230703,-40.69,857,20230327,21.12,1750,-40.69,20230703,857,21.12,20230327,1750,-40.69,20230703,857,21.12,20230327,3.30,N,208710,100,47 억,,1877574,N,N,0,N,00,N
|
|
20230801,130741,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1043,44,2,4.40,325085994,314593,104.32,999,1047,998,1298,700,999,1033.35,3.97,0,25177,1038,1018,995,975,952,1028,985,47,299,100,710,1,1,47340925,494,173.83,0.86,12,0.66,6.00,1212.00,1750,20230703,-40.40,857,20230327,21.70,1750,-40.40,20230703,857,21.70,20230327,1750,-40.40,20230703,857,21.70,20230327,3.30,N,208710,100,47 억,,1877574,N,N,0,N,00,N
|
|
20230801,120742,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1042,43,2,4.30,265657320,257545,85.40,999,1046,998,1298,700,999,1031.50,3.97,0,-2184,1038,1018,995,975,952,1028,985,47,299,100,710,1,1,47340925,493,173.67,0.86,12,0.54,6.00,1212.00,1750,20230703,-40.46,857,20230327,21.59,1750,-40.46,20230703,857,21.59,20230327,1750,-40.46,20230703,857,21.59,20230327,3.30,N,208710,100,47 억,,1877574,N,N,0,N,00,N
|
|
20230801,110738,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1037,38,2,3.80,212994018,206771,68.56,999,1046,998,1298,700,999,1030.10,3.97,0,-1221,1038,1018,995,975,952,1028,985,47,299,100,710,1,1,47340925,491,172.83,0.86,12,0.44,6.00,1212.00,1750,20230703,-40.74,857,20230327,21.00,1750,-40.74,20230703,857,21.00,20230327,1750,-40.74,20230703,857,21.00,20230327,3.30,N,208710,100,47 억,,1877574,N,N,0,N,00,N
|
|
20230801,100743,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1038,39,2,3.90,155301286,151324,50.18,999,1043,998,1298,700,999,1026.28,3.97,0,-9787,1038,1018,995,975,952,1028,985,47,299,100,710,1,1,47340925,491,173.00,0.86,12,0.32,6.00,1212.00,1750,20230703,-40.69,857,20230327,21.12,1750,-40.69,20230703,857,21.12,20230327,1750,-40.69,20230703,857,21.12,20230327,3.30,N,208710,100,47 억,,1877574,N,N,0,N,00,N
|
|
20230801,090736,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1009,10,2,1.00,11556955,11546,3.83,999,1009,998,1298,700,999,1000.95,3.97,0,-3605,1038,1018,995,975,952,1028,985,47,299,100,710,1,1,47340925,478,168.17,0.83,12,0.02,6.00,1212.00,1750,20230703,-42.34,857,20230327,17.74,1750,-42.34,20230703,857,17.74,20230327,1750,-42.34,20230703,857,17.74,20230327,3.30,N,208710,100,47 억,,1877574,N,N,0,N,00,N
|