154 lines
66 KiB
CSV
154 lines
66 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
|
|
20230927,160508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7540,290,2,4.00,10285714090,1406705,186.14,7500,7610,7080,9420,5080,7250,7311.01,3.54,0,-41393,7663,7456,7343,7136,7023,7400,7080,181,2170,500,5220,10,1,35691048,2691,-5.25,1.55,12,3.94,-1437.00,4861.00,21700,20230816,-65.25,4190,20230103,79.95,21700,-65.25,20230816,4190,79.95,20230103,21700,-65.25,20230816,4190,79.95,20230103,0.59,N,047310,500,180 억,,1263406,N,N,0,N,00,N
|
|
20230927,150511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7450,200,2,2.76,9533664880,1306422,172.87,7500,7610,7080,9420,5080,7250,7297.54,3.54,0,-25173,7663,7456,7343,7136,7023,7400,7080,181,2170,500,5220,10,1,35691048,2659,-5.18,1.53,12,3.66,-1437.00,4861.00,21700,20230816,-65.67,4190,20230103,77.80,21700,-65.67,20230816,4190,77.80,20230103,21700,-65.67,20230816,4190,77.80,20230103,0.59,N,047310,500,180 억,,1263406,N,N,0,N,00,N
|
|
20230927,140511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7330,80,2,1.10,8250052930,1133973,150.05,7500,7610,7080,9420,5080,7250,7275.35,3.54,0,-43778,7663,7456,7343,7136,7023,7400,7080,181,2170,500,5220,10,1,35691048,2616,-5.10,1.51,12,3.18,-1437.00,4861.00,21700,20230816,-66.22,4190,20230103,74.94,21700,-66.22,20230816,4190,74.94,20230103,21700,-66.22,20230816,4190,74.94,20230103,0.59,N,047310,500,180 억,,1263406,N,N,0,N,00,N
|
|
20230927,130505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7320,70,2,0.97,6706261630,923409,122.19,7500,7610,7080,9420,5080,7250,7262.50,3.54,0,10145,7663,7456,7343,7136,7023,7400,7080,181,2170,500,5220,10,1,35691048,2613,-5.09,1.51,12,2.59,-1437.00,4861.00,21700,20230816,-66.27,4190,20230103,74.70,21700,-66.27,20230816,4190,74.70,20230103,21700,-66.27,20230816,4190,74.70,20230103,0.59,N,047310,500,180 억,,1263406,N,N,0,N,00,N
|
|
20230927,120505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7210,-40,5,-0.55,5266486280,725387,95.99,7500,7610,7080,9420,5080,7250,7260.24,3.54,0,-86054,7663,7456,7343,7136,7023,7400,7080,181,2170,500,5220,10,1,35691048,2573,-5.02,1.48,12,2.03,-1437.00,4861.00,21700,20230816,-66.77,4190,20230103,72.08,21700,-66.77,20230816,4190,72.08,20230103,21700,-66.77,20230816,4190,72.08,20230103,0.59,N,047310,500,180 억,,1263406,N,N,0,N,00,N
|
|
20230927,110509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7300,50,2,0.69,4787969890,659273,87.24,7500,7610,7080,9420,5080,7250,7262.50,3.54,0,-60469,7663,7456,7343,7136,7023,7400,7080,181,2170,500,5220,10,1,35691048,2605,-5.08,1.50,12,1.85,-1437.00,4861.00,21700,20230816,-66.36,4190,20230103,74.22,21700,-66.36,20230816,4190,74.22,20230103,21700,-66.36,20230816,4190,74.22,20230103,0.59,N,047310,500,180 억,,1263406,N,N,0,N,00,N
|
|
20230927,100505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7150,-100,5,-1.38,3182494120,439514,58.16,7500,7610,7080,9420,5080,7250,7240.94,3.54,0,-33648,7663,7456,7343,7136,7023,7400,7080,181,2170,500,5220,10,1,35691048,2552,-4.98,1.47,12,1.23,-1437.00,4861.00,21700,20230816,-67.05,4190,20230103,70.64,21700,-67.05,20230816,4190,70.64,20230103,21700,-67.05,20230816,4190,70.64,20230103,0.59,N,047310,500,180 억,,1263406,N,N,0,N,00,N
|
|
20230927,090513,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7310,60,2,0.83,679647310,91061,12.05,7500,7610,7260,9420,5080,7250,7463.70,3.54,0,-21209,7663,7456,7343,7136,7023,7400,7080,181,2170,500,5220,10,1,35691048,2609,-5.09,1.50,12,0.26,-1437.00,4861.00,21700,20230816,-66.31,4190,20230103,74.46,21700,-66.31,20230816,4190,74.46,20230103,21700,-66.31,20230816,4190,74.46,20230103,0.59,N,047310,500,180 억,,1263406,N,N,0,N,00,N
|
|
20230926,160505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7250,-210,5,-2.82,5165635480,703172,49.37,7430,7550,7230,9690,5230,7460,7346.34,3.11,0,152543,8286,7872,7656,7242,7026,7765,7135,181,2230,500,5370,10,1,35691048,2588,-5.05,1.49,12,1.97,-1437.00,4861.00,21700,20230816,-66.59,4190,20230103,73.03,21700,-66.59,20230816,4190,73.03,20230103,21700,-66.59,20230816,4190,73.03,20230103,0.51,N,047310,500,180 억,,1110657,N,N,595,N,00,N
|
|
20230926,150507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7280,-180,5,-2.41,4860456910,661126,46.41,7430,7550,7250,9690,5230,7460,7351.62,3.11,0,147816,8286,7872,7656,7242,7026,7765,7135,181,2230,500,5370,10,1,35691048,2598,-5.07,1.50,12,1.85,-1437.00,4861.00,21700,20230816,-66.45,4190,20230103,73.75,21700,-66.45,20230816,4190,73.75,20230103,21700,-66.45,20230816,4190,73.75,20230103,0.51,N,047310,500,180 억,,1110657,N,N,595,N,00,N
|
|
20230926,140501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7300,-160,5,-2.14,4232507990,575141,40.38,7430,7550,7250,9690,5230,7460,7358.90,3.11,0,127517,8286,7872,7656,7242,7026,7765,7135,181,2230,500,5370,10,1,35691048,2605,-5.08,1.50,12,1.61,-1437.00,4861.00,21700,20230816,-66.36,4190,20230103,74.22,21700,-66.36,20230816,4190,74.22,20230103,21700,-66.36,20230816,4190,74.22,20230103,0.51,N,047310,500,180 억,,1110657,N,N,595,N,00,N
|
|
20230926,130503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7360,-100,5,-1.34,3616220960,490605,34.44,7430,7550,7250,9690,5230,7460,7370.75,3.11,0,94302,8286,7872,7656,7242,7026,7765,7135,181,2230,500,5370,10,1,35691048,2627,-5.12,1.51,12,1.37,-1437.00,4861.00,21700,20230816,-66.08,4190,20230103,75.66,21700,-66.08,20230816,4190,75.66,20230103,21700,-66.08,20230816,4190,75.66,20230103,0.51,N,047310,500,180 억,,1110657,N,N,595,N,00,N
|
|
20230926,120506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7280,-180,5,-2.41,3187066200,431748,30.31,7430,7550,7250,9690,5230,7460,7381.59,3.11,0,72317,8286,7872,7656,7242,7026,7765,7135,181,2230,500,5370,10,1,35691048,2598,-5.07,1.50,12,1.21,-1437.00,4861.00,21700,20230816,-66.45,4190,20230103,73.75,21700,-66.45,20230816,4190,73.75,20230103,21700,-66.45,20230816,4190,73.75,20230103,0.51,N,047310,500,180 억,,1110657,N,N,595,N,00,N
|
|
20230926,110505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7330,-130,5,-1.74,2418786870,326443,22.92,7430,7550,7280,9690,5230,7460,7409.36,3.11,0,46367,8286,7872,7656,7242,7026,7765,7135,181,2230,500,5370,10,1,35691048,2616,-5.10,1.51,12,0.91,-1437.00,4861.00,21700,20230816,-66.22,4190,20230103,74.94,21700,-66.22,20230816,4190,74.94,20230103,21700,-66.22,20230816,4190,74.94,20230103,0.51,N,047310,500,180 억,,1110657,N,N,595,N,00,N
|
|
20230926,100502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7450,-10,5,-0.13,1373758370,184208,12.93,7430,7550,7390,9690,5230,7460,7457.63,3.11,0,11293,8286,7872,7656,7242,7026,7765,7135,181,2230,500,5370,10,1,35691048,2659,-5.18,1.53,12,0.52,-1437.00,4861.00,21700,20230816,-65.67,4190,20230103,77.80,21700,-65.67,20230816,4190,77.80,20230103,21700,-65.67,20230816,4190,77.80,20230103,0.51,N,047310,500,180 억,,1110657,N,N,595,N,00,N
|
|
20230926,090504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7440,-20,5,-0.27,301427980,40375,2.83,7430,7530,7430,9690,5230,7460,7465.86,3.11,0,10403,8286,7872,7656,7242,7026,7765,7135,181,2230,500,5370,10,1,35691048,2655,-5.18,1.53,12,0.11,-1437.00,4861.00,21700,20230816,-65.71,4190,20230103,77.57,21700,-65.71,20230816,4190,77.57,20230103,21700,-65.71,20230816,4190,77.57,20230103,0.51,N,047310,500,180 억,,1110657,N,N,595,N,00,N
|
|
20230925,160504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7460,-580,5,-7.21,10750812670,1404657,117.87,8060,8070,7440,10450,5630,8040,7653.93,2.28,0,296792,8573,8306,8133,7866,7693,8220,7780,181,2410,500,5780,10,1,35691048,2663,-5.19,1.53,12,3.94,-1437.00,4861.00,21700,20230816,-65.62,4190,20230103,78.04,21700,-65.62,20230816,4190,78.04,20230103,21700,-65.62,20230816,4190,78.04,20230103,0.50,N,047310,500,180 억,,812989,N,N,595,N,00,N
|
|
20230925,150507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7520,-520,5,-6.47,10068963350,1313552,110.23,8060,8070,7440,10450,5630,8040,7665.45,2.28,0,274764,8573,8306,8133,7866,7693,8220,7780,181,2410,500,5780,10,1,35691048,2684,-5.23,1.55,12,3.68,-1437.00,4861.00,21700,20230816,-65.35,4190,20230103,79.47,21700,-65.35,20230816,4190,79.47,20230103,21700,-65.35,20230816,4190,79.47,20230103,0.50,N,047310,500,180 억,,812989,N,N,0,N,00,N
|
|
20230925,140458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7560,-480,5,-5.97,9121102270,1187739,99.67,8060,8070,7440,10450,5630,8040,7679.38,2.28,0,251247,8573,8306,8133,7866,7693,8220,7780,181,2410,500,5780,10,1,35691048,2698,-5.26,1.56,12,3.33,-1437.00,4861.00,21700,20230816,-65.16,4190,20230103,80.43,21700,-65.16,20230816,4190,80.43,20230103,21700,-65.16,20230816,4190,80.43,20230103,0.50,N,047310,500,180 억,,812989,N,N,0,N,00,N
|
|
20230925,130500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7550,-490,5,-6.09,8378658760,1089550,91.43,8060,8070,7440,10450,5630,8040,7690.02,2.28,0,240311,8573,8306,8133,7866,7693,8220,7780,181,2410,500,5780,10,1,35691048,2695,-5.25,1.55,12,3.05,-1437.00,4861.00,21700,20230816,-65.21,4190,20230103,80.19,21700,-65.21,20230816,4190,80.19,20230103,21700,-65.21,20230816,4190,80.19,20230103,0.50,N,047310,500,180 억,,812989,N,N,0,N,00,N
|
|
20230925,120505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7660,-380,5,-4.73,7758806650,1008065,84.59,8060,8070,7440,10450,5630,8040,7696.73,2.28,0,233225,8573,8306,8133,7866,7693,8220,7780,181,2410,500,5780,10,1,35691048,2734,-5.33,1.58,12,2.82,-1437.00,4861.00,21700,20230816,-64.70,4190,20230103,82.82,21700,-64.70,20230816,4190,82.82,20230103,21700,-64.70,20230816,4190,82.82,20230103,0.50,N,047310,500,180 억,,812989,N,N,0,N,00,N
|
|
20230925,110500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7540,-500,5,-6.22,6972942110,904834,75.93,8060,8070,7440,10450,5630,8040,7706.32,2.28,0,222973,8573,8306,8133,7866,7693,8220,7780,181,2410,500,5780,10,1,35691048,2691,-5.25,1.55,12,2.54,-1437.00,4861.00,21700,20230816,-65.25,4190,20230103,79.95,21700,-65.25,20230816,4190,79.95,20230103,21700,-65.25,20230816,4190,79.95,20230103,0.50,N,047310,500,180 억,,812989,N,N,0,N,00,N
|
|
20230925,100502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7670,-370,5,-4.60,4523984910,580758,48.73,8060,8070,7610,10450,5630,8040,7789.79,2.28,0,167762,8573,8306,8133,7866,7693,8220,7780,181,2410,500,5780,10,1,35691048,2738,-5.34,1.58,12,1.63,-1437.00,4861.00,21700,20230816,-64.65,4190,20230103,83.05,21700,-64.65,20230816,4190,83.05,20230103,21700,-64.65,20230816,4190,83.05,20230103,0.50,N,047310,500,180 억,,812989,N,N,0,N,00,N
|
|
20230925,090502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8020,-20,5,-0.25,291157790,36363,3.05,8060,8060,7920,10450,5630,8040,8006.98,2.28,0,7599,8573,8306,8133,7866,7693,8220,7780,181,2410,500,5780,10,1,35691048,2862,-5.58,1.65,12,0.10,-1437.00,4861.00,21700,20230816,-63.04,4190,20230103,91.41,21700,-63.04,20230816,4190,91.41,20230103,21700,-63.04,20230816,4190,91.41,20230103,0.50,N,047310,500,180 억,,812989,N,N,0,N,00,N
|
|
20230922,160517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8040,-200,5,-2.43,9589180310,1176472,53.21,8200,8400,7960,10710,5770,8240,8150.77,2.22,0,30357,8986,8612,8366,7992,7746,8800,8180,181,2470,500,5930,10,1,35691048,2870,-5.59,1.65,12,3.30,-1437.00,4861.00,21700,20230816,-62.95,4190,20230103,91.89,21700,-62.95,20230816,4190,91.89,20230103,21700,-62.95,20230816,4190,91.89,20230103,0.41,N,047310,500,180 억,,791818,N,N,0,N,00,N
|
|
20230922,150513,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8040,-200,5,-2.43,8997890840,1102813,49.87,8200,8400,7960,10710,5770,8240,8158.87,2.22,0,16901,8986,8612,8366,7992,7746,8800,8180,181,2470,500,5930,10,1,35691048,2870,-5.59,1.65,12,3.09,-1437.00,4861.00,21700,20230816,-62.95,4190,20230103,91.89,21700,-62.95,20230816,4190,91.89,20230103,21700,-62.95,20230816,4190,91.89,20230103,0.41,N,047310,500,180 억,,791818,N,N,0,N,00,N
|
|
20230922,140515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8070,-170,5,-2.06,7681080790,938555,42.45,8200,8400,8030,10710,5770,8240,8183.81,2.22,0,4015,8986,8612,8366,7992,7746,8800,8180,181,2470,500,5930,10,1,35691048,2880,-5.62,1.66,12,2.63,-1437.00,4861.00,21700,20230816,-62.81,4190,20230103,92.60,21700,-62.81,20230816,4190,92.60,20230103,21700,-62.81,20230816,4190,92.60,20230103,0.41,N,047310,500,180 억,,791818,N,N,0,N,00,N
|
|
20230922,130447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8150,-90,5,-1.09,6406998760,780965,35.32,8200,8400,8030,10710,5770,8240,8203.85,2.22,0,-3771,8986,8612,8366,7992,7746,8800,8180,181,2470,500,5930,10,1,35691048,2909,-5.67,1.68,12,2.19,-1437.00,4861.00,21700,20230816,-62.44,4190,20230103,94.51,21700,-62.44,20230816,4190,94.51,20230103,21700,-62.44,20230816,4190,94.51,20230103,0.41,N,047310,500,180 억,,791818,N,N,0,N,00,N
|
|
20230922,120442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8280,40,2,0.49,5499449300,670435,30.32,8200,8400,8030,10710,5770,8240,8202.68,2.22,0,4227,8986,8612,8366,7992,7746,8800,8180,181,2470,500,5930,10,1,35691048,2955,-5.76,1.70,12,1.88,-1437.00,4861.00,21700,20230816,-61.84,4190,20230103,97.61,21700,-61.84,20230816,4190,97.61,20230103,21700,-61.84,20230816,4190,97.61,20230103,0.41,N,047310,500,180 억,,791818,N,N,0,N,00,N
|
|
20230922,110443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8280,40,2,0.49,4540115090,555060,25.10,8200,8390,8030,10710,5770,8240,8179.26,2.22,0,-7012,8986,8612,8366,7992,7746,8800,8180,181,2470,500,5930,10,1,35691048,2955,-5.76,1.70,12,1.56,-1437.00,4861.00,21700,20230816,-61.84,4190,20230103,97.61,21700,-61.84,20230816,4190,97.61,20230103,21700,-61.84,20230816,4190,97.61,20230103,0.41,N,047310,500,180 억,,791818,N,N,0,N,00,N
|
|
20230922,100443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8150,-90,5,-1.09,3464415940,424506,19.20,8200,8390,8030,10710,5770,8240,8160.64,2.22,0,-26659,8986,8612,8366,7992,7746,8800,8180,181,2470,500,5930,10,1,35691048,2909,-5.67,1.68,12,1.19,-1437.00,4861.00,21700,20230816,-62.44,4190,20230103,94.51,21700,-62.44,20230816,4190,94.51,20230103,21700,-62.44,20230816,4190,94.51,20230103,0.41,N,047310,500,180 억,,791818,N,N,0,N,00,N
|
|
20230922,090438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8170,-70,5,-0.85,672036840,81403,3.68,8200,8390,8150,10710,5770,8240,8256.12,2.22,0,-15395,8986,8612,8366,7992,7746,8800,8180,181,2470,500,5930,10,1,35691048,2916,-5.69,1.68,12,0.23,-1437.00,4861.00,21700,20230816,-62.35,4190,20230103,94.99,21700,-62.35,20230816,4190,94.99,20230103,21700,-62.35,20230816,4190,94.99,20230103,0.41,N,047310,500,180 억,,791818,N,N,0,N,00,N
|
|
20230921,160445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8240,-80,5,-0.96,18495056540,2191966,84.32,8220,8740,8120,10810,5830,8320,8437.76,2.35,0,-50688,9073,8696,8443,8066,7813,8885,8255,181,2490,500,5990,10,1,35691048,2941,-5.73,1.70,12,6.14,-1437.00,4861.00,21700,20230816,-62.03,4190,20230103,96.66,21700,-62.03,20230816,4190,96.66,20230103,21700,-62.03,20230816,4190,96.66,20230103,0.39,N,047310,500,180 억,,839905,N,N,1,N,00,N
|
|
20230921,150439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8240,-80,5,-0.96,17995460660,2131305,81.99,8220,8740,8120,10810,5830,8320,8443.41,2.35,0,-58622,9073,8696,8443,8066,7813,8885,8255,181,2490,500,5990,10,1,35691048,2941,-5.73,1.70,12,5.97,-1437.00,4861.00,21700,20230816,-62.03,4190,20230103,96.66,21700,-62.03,20230816,4190,96.66,20230103,21700,-62.03,20230816,4190,96.66,20230103,0.39,N,047310,500,180 억,,839905,N,N,1,N,00,N
|
|
20230921,140443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8360,40,2,0.48,16567940610,1958998,75.36,8220,8740,8120,10810,5830,8320,8457.36,2.35,0,-101454,9073,8696,8443,8066,7813,8885,8255,181,2490,500,5990,10,1,35691048,2984,-5.82,1.72,12,5.49,-1437.00,4861.00,21700,20230816,-61.47,4190,20230103,99.52,21700,-61.47,20230816,4190,99.52,20230103,21700,-61.47,20230816,4190,99.52,20230103,0.39,N,047310,500,180 억,,839905,N,N,1,N,00,N
|
|
20230921,130437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8250,-70,5,-0.84,15844796140,1871716,72.00,8220,8740,8120,10810,5830,8320,8465.40,2.35,0,-108279,9073,8696,8443,8066,7813,8885,8255,181,2490,500,5990,10,1,35691048,2945,-5.74,1.70,12,5.24,-1437.00,4861.00,21700,20230816,-61.98,4190,20230103,96.90,21700,-61.98,20230816,4190,96.90,20230103,21700,-61.98,20230816,4190,96.90,20230103,0.39,N,047310,500,180 억,,839905,N,N,1,N,00,N
|
|
20230921,120434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8390,70,2,0.84,14533203430,1714156,65.94,8220,8740,8120,10810,5830,8320,8478.36,2.35,0,-123377,9073,8696,8443,8066,7813,8885,8255,181,2490,500,5990,10,1,35691048,2994,-5.84,1.73,12,4.80,-1437.00,4861.00,21700,20230816,-61.34,4190,20230103,100.24,21700,-61.34,20230816,4190,100.24,20230103,21700,-61.34,20230816,4190,100.24,20230103,0.39,N,047310,500,180 억,,839905,N,N,1,N,00,N
|
|
20230921,110445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8440,120,2,1.44,12680555380,1494710,57.50,8220,8740,8120,10810,5830,8320,8483.64,2.35,0,-126355,9073,8696,8443,8066,7813,8885,8255,181,2490,500,5990,10,1,35691048,3012,-5.87,1.74,12,4.19,-1437.00,4861.00,21700,20230816,-61.11,4190,20230103,101.43,21700,-61.11,20230816,4190,101.43,20230103,21700,-61.11,20230816,4190,101.43,20230103,0.39,N,047310,500,180 억,,839905,N,N,1,N,00,N
|
|
20230921,100437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8290,-30,5,-0.36,3097931690,377749,14.53,8220,8320,8120,10810,5830,8320,8200.99,2.35,0,38108,9073,8696,8443,8066,7813,8885,8255,181,2490,500,5990,10,1,35691048,2959,-5.77,1.71,12,1.06,-1437.00,4861.00,21700,20230816,-61.80,4190,20230103,97.85,21700,-61.80,20230816,4190,97.85,20230103,21700,-61.80,20230816,4190,97.85,20230103,0.39,N,047310,500,180 억,,839905,N,N,1,N,00,N
|
|
20230921,090443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8180,-140,5,-1.68,620992390,76005,2.92,8220,8240,8120,10810,5830,8320,8170.13,2.35,0,16784,9073,8696,8443,8066,7813,8885,8255,181,2490,500,5990,10,1,35691048,2920,-5.69,1.68,12,0.21,-1437.00,4861.00,21700,20230816,-62.30,4190,20230103,95.23,21700,-62.30,20230816,4190,95.23,20230103,21700,-62.30,20230816,4190,95.23,20230103,0.39,N,047310,500,180 억,,839905,N,N,1,N,00,N
|
|
20230920,160442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8320,200,2,2.46,22069567410,2586340,203.11,8200,8820,8190,10550,5690,8120,8533.21,2.73,0,-36596,8693,8406,8263,7976,7833,8335,7905,181,2430,500,5840,10,1,35691048,2969,-5.79,1.71,12,7.25,-1437.00,4861.00,21700,20230816,-61.66,4190,20230103,98.57,21700,-61.66,20230816,4190,98.57,20230103,21700,-61.66,20230816,4190,98.57,20230103,0.37,N,047310,500,180 억,,974486,N,N,1,N,00,N
|
|
20230920,150431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8330,210,2,2.59,21643194920,2535050,199.08,8200,8820,8190,10550,5690,8120,8537.58,2.73,0,-45996,8693,8406,8263,7976,7833,8335,7905,181,2430,500,5840,10,1,35691048,2973,-5.80,1.71,12,7.10,-1437.00,4861.00,21700,20230816,-61.61,4190,20230103,98.81,21700,-61.61,20230816,4190,98.81,20230103,21700,-61.61,20230816,4190,98.81,20230103,0.37,N,047310,500,180 억,,974486,N,N,0,N,00,N
|
|
20230920,140436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8360,240,2,2.96,20642430310,2415128,189.67,8200,8820,8190,10550,5690,8120,8547.14,2.73,0,-65180,8693,8406,8263,7976,7833,8335,7905,181,2430,500,5840,10,1,35691048,2984,-5.82,1.72,12,6.77,-1437.00,4861.00,21700,20230816,-61.47,4190,20230103,99.52,21700,-61.47,20230816,4190,99.52,20230103,21700,-61.47,20230816,4190,99.52,20230103,0.37,N,047310,500,180 억,,974486,N,N,0,N,00,N
|
|
20230920,130434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8330,210,2,2.59,19518082860,2279845,179.04,8200,8820,8190,10550,5690,8120,8561.14,2.73,0,-75402,8693,8406,8263,7976,7833,8335,7905,181,2430,500,5840,10,1,35691048,2973,-5.80,1.71,12,6.39,-1437.00,4861.00,21700,20230816,-61.61,4190,20230103,98.81,21700,-61.61,20230816,4190,98.81,20230103,21700,-61.61,20230816,4190,98.81,20230103,0.37,N,047310,500,180 억,,974486,N,N,0,N,00,N
|
|
20230920,120433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8420,300,2,3.69,18441748540,2151437,168.96,8200,8820,8190,10550,5690,8120,8571.83,2.73,0,-67912,8693,8406,8263,7976,7833,8335,7905,181,2430,500,5840,10,1,35691048,3005,-5.86,1.73,12,6.03,-1437.00,4861.00,21700,20230816,-61.20,4190,20230103,100.95,21700,-61.20,20230816,4190,100.95,20230103,21700,-61.20,20230816,4190,100.95,20230103,0.37,N,047310,500,180 억,,974486,N,N,0,N,00,N
|
|
20230920,110436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8510,390,2,4.80,17213664480,2005832,157.52,8200,8820,8190,10550,5690,8120,8581.81,2.73,0,-53364,8693,8406,8263,7976,7833,8335,7905,181,2430,500,5840,10,1,35691048,3037,-5.92,1.75,12,5.62,-1437.00,4861.00,21700,20230816,-60.78,4190,20230103,103.10,21700,-60.78,20230816,4190,103.10,20230103,21700,-60.78,20230816,4190,103.10,20230103,0.37,N,047310,500,180 억,,974486,N,N,0,N,00,N
|
|
20230920,100429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8490,370,2,4.56,13540738460,1576519,123.81,8200,8820,8190,10550,5690,8120,8589.01,2.73,0,-53714,8693,8406,8263,7976,7833,8335,7905,181,2430,500,5840,10,1,35691048,3030,-5.91,1.75,12,4.42,-1437.00,4861.00,21700,20230816,-60.88,4190,20230103,102.63,21700,-60.88,20230816,4190,102.63,20230103,21700,-60.88,20230816,4190,102.63,20230103,0.37,N,047310,500,180 억,,974486,N,N,0,N,00,N
|
|
20230920,090434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8260,140,2,1.72,356659010,43348,3.40,8200,8270,8190,10550,5690,8120,8227.81,2.73,0,8288,8693,8406,8263,7976,7833,8335,7905,181,2430,500,5840,10,1,35691048,2948,-5.75,1.70,12,0.12,-1437.00,4861.00,21700,20230816,-61.94,4190,20230103,97.14,21700,-61.94,20230816,4190,97.14,20230103,21700,-61.94,20230816,4190,97.14,20230103,0.37,N,047310,500,180 억,,974486,N,N,0,N,00,N
|
|
20230919,160431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8120,-260,5,-3.10,10485545060,1267906,69.33,8440,8550,8120,10890,5870,8380,8269.73,3.09,0,-127179,8826,8602,8396,8172,7966,8715,8285,181,2510,500,6030,10,1,35691048,2898,-5.65,1.67,12,3.55,-1437.00,4861.00,21700,20230816,-62.58,4190,20230103,93.79,21700,-62.58,20230816,4190,93.79,20230103,21700,-62.58,20230816,4190,93.79,20230103,0.44,N,047310,500,180 억,,1104415,N,N,0,N,00,N
|
|
20230919,150432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8180,-200,5,-2.39,10038594430,1212992,66.32,8440,8550,8130,10890,5870,8380,8275.52,3.09,0,-132063,8826,8602,8396,8172,7966,8715,8285,181,2510,500,6030,10,1,35691048,2920,-5.69,1.68,12,3.40,-1437.00,4861.00,21700,20230816,-62.30,4190,20230103,95.23,21700,-62.30,20230816,4190,95.23,20230103,21700,-62.30,20230816,4190,95.23,20230103,0.44,N,047310,500,180 억,,1104415,N,N,0,N,00,N
|
|
20230919,140430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8220,-160,5,-1.91,9093468700,1097525,60.01,8440,8550,8130,10890,5870,8380,8285.05,3.09,0,-139365,8826,8602,8396,8172,7966,8715,8285,181,2510,500,6030,10,1,35691048,2934,-5.72,1.69,12,3.08,-1437.00,4861.00,21700,20230816,-62.12,4190,20230103,96.18,21700,-62.12,20230816,4190,96.18,20230103,21700,-62.12,20230816,4190,96.18,20230103,0.44,N,047310,500,180 억,,1104415,N,N,0,N,00,N
|
|
20230919,130425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8150,-230,5,-2.74,8215245790,990208,54.14,8440,8550,8130,10890,5870,8380,8296.11,3.09,0,-131814,8826,8602,8396,8172,7966,8715,8285,181,2510,500,6030,10,1,35691048,2909,-5.67,1.68,12,2.77,-1437.00,4861.00,21700,20230816,-62.44,4190,20230103,94.51,21700,-62.44,20230816,4190,94.51,20230103,21700,-62.44,20230816,4190,94.51,20230103,0.44,N,047310,500,180 억,,1104415,N,N,0,N,00,N
|
|
20230919,120437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8190,-190,5,-2.27,7682594480,924939,50.57,8440,8550,8130,10890,5870,8380,8305.70,3.09,0,-116658,8826,8602,8396,8172,7966,8715,8285,181,2510,500,6030,10,1,35691048,2923,-5.70,1.68,12,2.59,-1437.00,4861.00,21700,20230816,-62.26,4190,20230103,95.47,21700,-62.26,20230816,4190,95.47,20230103,21700,-62.26,20230816,4190,95.47,20230103,0.44,N,047310,500,180 억,,1104415,N,N,0,N,00,N
|
|
20230919,110436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8230,-150,5,-1.79,6635449160,796664,43.56,8440,8550,8130,10890,5870,8380,8328.76,3.09,0,-88815,8826,8602,8396,8172,7966,8715,8285,181,2510,500,6030,10,1,35691048,2937,-5.73,1.69,12,2.23,-1437.00,4861.00,21700,20230816,-62.07,4190,20230103,96.42,21700,-62.07,20230816,4190,96.42,20230103,21700,-62.07,20230816,4190,96.42,20230103,0.44,N,047310,500,180 억,,1104415,N,N,0,N,00,N
|
|
20230919,100432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8180,-200,5,-2.39,4624539510,553110,30.24,8440,8550,8170,10890,5870,8380,8360.82,3.09,0,-79180,8826,8602,8396,8172,7966,8715,8285,181,2510,500,6030,10,1,35691048,2920,-5.69,1.68,12,1.55,-1437.00,4861.00,21700,20230816,-62.30,4190,20230103,95.23,21700,-62.30,20230816,4190,95.23,20230103,21700,-62.30,20230816,4190,95.23,20230103,0.44,N,047310,500,180 억,,1104415,N,N,0,N,00,N
|
|
20230919,090431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8420,40,2,0.48,639078120,75627,4.14,8440,8500,8410,10890,5870,8380,8454.71,3.09,0,-19521,8826,8602,8396,8172,7966,8715,8285,181,2510,500,6030,10,1,35691048,3005,-5.86,1.73,12,0.21,-1437.00,4861.00,21700,20230816,-61.20,4190,20230103,100.95,21700,-61.20,20230816,4190,100.95,20230103,21700,-61.20,20230816,4190,100.95,20230103,0.44,N,047310,500,180 억,,1104415,N,N,0,N,00,N
|
|
20230918,160432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8380,180,2,2.20,15232633520,1815118,92.29,8300,8620,8190,10660,5740,8200,8392.11,3.28,0,-68876,8740,8470,8280,8010,7820,8430,7970,181,2460,500,5900,10,1,35691048,2991,-5.83,1.72,12,5.09,-1437.00,4861.00,21700,20230816,-61.38,4190,20230103,100.00,21700,-61.38,20230816,4190,100.00,20230103,21700,-61.38,20230816,4190,100.00,20230103,0.51,N,047310,500,180 억,,1171384,N,N,0,N,00,N
|
|
20230918,150430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8380,180,2,2.20,14391219990,1715091,87.20,8300,8620,8190,10660,5740,8200,8390.94,3.28,0,-82153,8740,8470,8280,8010,7820,8430,7970,181,2460,500,5900,10,1,35691048,2991,-5.83,1.72,12,4.81,-1437.00,4861.00,21700,20230816,-61.38,4190,20230103,100.00,21700,-61.38,20230816,4190,100.00,20230103,21700,-61.38,20230816,4190,100.00,20230103,0.51,N,047310,500,180 억,,1171384,N,N,0,N,00,N
|
|
20230918,140442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8370,170,2,2.07,13285370650,1582943,80.48,8300,8620,8190,10660,5740,8200,8392.84,3.28,0,-75704,8740,8470,8280,8010,7820,8430,7970,181,2460,500,5900,10,1,35691048,2987,-5.82,1.72,12,4.44,-1437.00,4861.00,21700,20230816,-61.43,4190,20230103,99.76,21700,-61.43,20230816,4190,99.76,20230103,21700,-61.43,20230816,4190,99.76,20230103,0.51,N,047310,500,180 억,,1171384,N,N,0,N,00,N
|
|
20230918,130431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8410,210,2,2.56,8954945520,1072404,54.52,8300,8550,8190,10660,5740,8200,8350.36,3.28,0,-40930,8740,8470,8280,8010,7820,8430,7970,181,2460,500,5900,10,1,35691048,3002,-5.85,1.73,12,3.00,-1437.00,4861.00,21700,20230816,-61.24,4190,20230103,100.72,21700,-61.24,20230816,4190,100.72,20230103,21700,-61.24,20230816,4190,100.72,20230103,0.51,N,047310,500,180 억,,1171384,N,N,0,N,00,N
|
|
20230918,120432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8260,60,2,0.73,5669936910,681944,34.67,8300,8530,8190,10660,5740,8200,8314.39,3.28,0,-84416,8740,8470,8280,8010,7820,8430,7970,181,2460,500,5900,10,1,35691048,2948,-5.75,1.70,12,1.91,-1437.00,4861.00,21700,20230816,-61.94,4190,20230103,97.14,21700,-61.94,20230816,4190,97.14,20230103,21700,-61.94,20230816,4190,97.14,20230103,0.51,N,047310,500,180 억,,1171384,N,N,0,N,00,N
|
|
20230918,110432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8260,60,2,0.73,4928594480,592114,30.10,8300,8530,8190,10660,5740,8200,8323.74,3.28,0,-52604,8740,8470,8280,8010,7820,8430,7970,181,2460,500,5900,10,1,35691048,2948,-5.75,1.70,12,1.66,-1437.00,4861.00,21700,20230816,-61.94,4190,20230103,97.14,21700,-61.94,20230816,4190,97.14,20230103,21700,-61.94,20230816,4190,97.14,20230103,0.51,N,047310,500,180 억,,1171384,N,N,0,N,00,N
|
|
20230918,100428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8370,170,2,2.07,4154667380,498592,25.35,8300,8530,8190,10660,5740,8200,8332.82,3.28,0,-33837,8740,8470,8280,8010,7820,8430,7970,181,2460,500,5900,10,1,35691048,2987,-5.82,1.72,12,1.40,-1437.00,4861.00,21700,20230816,-61.43,4190,20230103,99.76,21700,-61.43,20230816,4190,99.76,20230103,21700,-61.43,20230816,4190,99.76,20230103,0.51,N,047310,500,180 억,,1171384,N,N,0,N,00,N
|
|
20230918,090425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8350,150,2,1.83,1440543360,171312,8.71,8300,8530,8260,10660,5740,8200,8408.98,3.28,0,-1197,8740,8470,8280,8010,7820,8430,7970,181,2460,500,5900,10,1,35691048,2980,-5.81,1.72,12,0.48,-1437.00,4861.00,21700,20230816,-61.52,4190,20230103,99.28,21700,-61.52,20230816,4190,99.28,20230103,21700,-61.52,20230816,4190,99.28,20230103,0.51,N,047310,500,180 억,,1171384,N,N,0,N,00,N
|
|
20230915,160429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8200,-230,5,-2.73,16170585490,1951679,18.10,8200,8550,8090,10950,5910,8430,8285.44,3.20,0,22440,10036,9232,8486,7682,6936,9635,8085,180,2520,500,6060,10,1,35603458,2919,-5.71,1.69,12,5.48,-1437.00,4861.00,21700,20230816,-62.21,4190,20230103,95.70,21700,-62.21,20230816,4190,95.70,20230103,21700,-62.21,20230816,4190,95.70,20230103,0.49,N,047310,500,180 억,,1138218,N,N,0,N,00,N
|
|
20230915,150431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8220,-210,5,-2.49,15259818260,1840577,17.07,8200,8550,8090,10950,5910,8430,8290.69,3.20,0,16612,10036,9232,8486,7682,6936,9635,8085,180,2520,500,6060,10,1,35603458,2927,-5.72,1.69,12,5.17,-1437.00,4861.00,21700,20230816,-62.12,4190,20230103,96.18,21700,-62.12,20230816,4190,96.18,20230103,21700,-62.12,20230816,4190,96.18,20230103,0.49,N,047310,500,180 억,,1138218,N,N,0,N,00,N
|
|
20230915,140428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8200,-230,5,-2.73,13673907280,1648207,15.29,8200,8550,8090,10950,5910,8430,8296.14,3.20,0,21688,10036,9232,8486,7682,6936,9635,8085,180,2520,500,6060,10,1,35603458,2919,-5.71,1.69,12,4.63,-1437.00,4861.00,21700,20230816,-62.21,4190,20230103,95.70,21700,-62.21,20230816,4190,95.70,20230103,21700,-62.21,20230816,4190,95.70,20230103,0.49,N,047310,500,180 억,,1138218,N,N,0,N,00,N
|
|
20230915,130427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8210,-220,5,-2.61,12758121420,1536367,14.25,8200,8550,8090,10950,5910,8430,8303.99,3.20,0,38158,10036,9232,8486,7682,6936,9635,8085,180,2520,500,6060,10,1,35603458,2923,-5.71,1.69,12,4.32,-1437.00,4861.00,21700,20230816,-62.17,4190,20230103,95.94,21700,-62.17,20230816,4190,95.94,20230103,21700,-62.17,20230816,4190,95.94,20230103,0.49,N,047310,500,180 억,,1138218,N,N,0,N,00,N
|
|
20230915,120432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8220,-210,5,-2.49,11831961050,1423942,13.21,8200,8550,8090,10950,5910,8430,8309.20,3.20,0,37732,10036,9232,8486,7682,6936,9635,8085,180,2520,500,6060,10,1,35603458,2927,-5.72,1.69,12,4.00,-1437.00,4861.00,21700,20230816,-62.12,4190,20230103,96.18,21700,-62.12,20230816,4190,96.18,20230103,21700,-62.12,20230816,4190,96.18,20230103,0.49,N,047310,500,180 억,,1138218,N,N,0,N,00,N
|
|
20230915,110433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8130,-300,5,-3.56,10937524320,1314977,12.19,8200,8550,8090,10950,5910,8430,8317.56,3.20,0,19606,10036,9232,8486,7682,6936,9635,8085,180,2520,500,6060,10,1,35603458,2895,-5.66,1.67,12,3.69,-1437.00,4861.00,21700,20230816,-62.53,4190,20230103,94.03,21700,-62.53,20230816,4190,94.03,20230103,21700,-62.53,20230816,4190,94.03,20230103,0.49,N,047310,500,180 억,,1138218,N,N,0,N,00,N
|
|
20230915,100433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8280,-150,5,-1.78,8340972040,998765,9.26,8200,8550,8090,10950,5910,8430,8351.20,3.20,0,-27328,10036,9232,8486,7682,6936,9635,8085,180,2520,500,6060,10,1,35603458,2948,-5.76,1.70,12,2.81,-1437.00,4861.00,21700,20230816,-61.84,4190,20230103,97.61,21700,-61.84,20230816,4190,97.61,20230103,21700,-61.84,20230816,4190,97.61,20230103,0.49,N,047310,500,180 억,,1138218,N,N,0,N,00,N
|
|
20230915,090426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8240,-190,5,-2.25,1377089010,168391,1.56,8200,8260,8090,10950,5910,8430,8176.22,3.20,0,46291,10036,9232,8486,7682,6936,9635,8085,180,2520,500,6060,10,1,35603458,2934,-5.73,1.70,12,0.47,-1437.00,4861.00,21700,20230816,-62.03,4190,20230103,96.66,21700,-62.03,20230816,4190,96.66,20230103,21700,-62.03,20230816,4190,96.66,20230103,0.49,N,047310,500,180 억,,1138218,N,N,0,N,00,N
|
|
20230914,160430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8430,630,2,8.08,92691879490,10735334,538.28,7820,9290,7740,10140,5460,7800,8634.75,4.09,0,-320928,8460,8130,7940,7610,7420,8035,7515,180,2340,500,5610,10,1,35603458,3001,-5.87,1.73,12,30.15,-1437.00,4861.00,21700,20230816,-61.15,4190,20230103,101.19,21700,-61.15,20230816,4190,101.19,20230103,21700,-61.15,20230816,4190,101.19,20230103,0.43,N,047310,500,180 억,,1455319,N,N,0,N,00,N
|
|
20230914,150422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8280,480,2,6.15,91062307460,10540493,528.51,7820,9290,7740,10140,5460,7800,8639.45,4.09,0,-335918,8460,8130,7940,7610,7420,8035,7515,180,2340,500,5610,10,1,35603458,2948,-5.76,1.70,12,29.61,-1437.00,4861.00,21700,20230816,-61.84,4190,20230103,97.61,21700,-61.84,20230816,4190,97.61,20230103,21700,-61.84,20230816,4190,97.61,20230103,0.43,N,047310,500,180 억,,1455319,N,N,0,N,00,N
|
|
20230914,140421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8290,490,2,6.28,87773458780,10148190,508.84,7820,9290,7740,10140,5460,7800,8649.34,4.09,0,-429023,8460,8130,7940,7610,7420,8035,7515,180,2340,500,5610,10,1,35603458,2952,-5.77,1.71,12,28.50,-1437.00,4861.00,21700,20230816,-61.80,4190,20230103,97.85,21700,-61.80,20230816,4190,97.85,20230103,21700,-61.80,20230816,4190,97.85,20230103,0.43,N,047310,500,180 억,,1455319,N,N,0,N,00,N
|
|
20230914,130418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8490,690,2,8.85,82000287830,9452758,473.97,7820,9290,7740,10140,5460,7800,8674.94,4.09,0,-563596,8460,8130,7940,7610,7420,8035,7515,180,2340,500,5610,10,1,35603458,3023,-5.91,1.75,12,26.55,-1437.00,4861.00,21700,20230816,-60.88,4190,20230103,102.63,21700,-60.88,20230816,4190,102.63,20230103,21700,-60.88,20230816,4190,102.63,20230103,0.43,N,047310,500,180 억,,1455319,N,N,0,N,00,N
|
|
20230914,120428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8510,710,2,9.10,74044752380,8527508,427.58,7820,9290,7740,10140,5460,7800,8683.26,4.09,0,-420757,8460,8130,7940,7610,7420,8035,7515,180,2340,500,5610,10,1,35603458,3030,-5.92,1.75,12,23.95,-1437.00,4861.00,21700,20230816,-60.78,4190,20230103,103.10,21700,-60.78,20230816,4190,103.10,20230103,21700,-60.78,20230816,4190,103.10,20230103,0.43,N,047310,500,180 억,,1455319,N,N,0,N,00,N
|
|
20230914,110422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8860,1060,2,13.59,60644616290,6955494,348.76,7820,9290,7740,10140,5460,7800,8719.22,4.09,0,-550786,8460,8130,7940,7610,7420,8035,7515,180,2340,500,5610,10,1,35603458,3154,-6.17,1.82,12,19.54,-1437.00,4861.00,21700,20230816,-59.17,4190,20230103,111.46,21700,-59.17,20230816,4190,111.46,20230103,21700,-59.17,20230816,4190,111.46,20230103,0.43,N,047310,500,180 억,,1455319,N,N,0,N,00,N
|
|
20230914,100417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8540,740,2,9.49,21528185780,2581801,129.45,7820,8900,7740,10140,5460,7800,8338.86,4.09,0,-443096,8460,8130,7940,7610,7420,8035,7515,180,2340,500,5610,10,1,35603458,3041,-5.94,1.76,12,7.25,-1437.00,4861.00,21700,20230816,-60.65,4190,20230103,103.82,21700,-60.65,20230816,4190,103.82,20230103,21700,-60.65,20230816,4190,103.82,20230103,0.43,N,047310,500,180 억,,1455319,N,N,0,N,00,N
|
|
20230914,090425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7810,10,2,0.13,832172390,106496,5.34,7820,7890,7740,10140,5460,7800,7814.39,4.09,0,-7059,8460,8130,7940,7610,7420,8035,7515,180,2340,500,5610,10,1,35603458,2781,-5.43,1.61,12,0.30,-1437.00,4861.00,21700,20230816,-64.01,4190,20230103,86.40,21700,-64.01,20230816,4190,86.40,20230103,21700,-64.01,20230816,4190,86.40,20230103,0.43,N,047310,500,180 억,,1455319,N,N,0,N,00,N
|
|
20230913,160428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7800,-500,5,-6.02,15649257150,1963520,85.24,8270,8270,7750,10790,5810,8300,7970.10,4.14,0,-13797,9300,8800,8510,8010,7720,8655,7865,180,2490,500,5970,10,1,35603458,2777,-5.43,1.60,12,5.51,-1437.00,4861.00,21700,20230816,-64.06,4190,20230103,86.16,21700,-64.06,20230816,4190,86.16,20230103,21700,-64.06,20230816,4190,86.16,20230103,0.34,N,047310,500,180 억,,1473670,N,N,1,N,00,N
|
|
20230913,150423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7800,-500,5,-6.02,14791732880,1853316,80.46,8270,8270,7760,10790,5810,8300,7981.15,4.14,0,-32010,9300,8800,8510,8010,7720,8655,7865,180,2490,500,5970,10,1,35603458,2777,-5.43,1.60,12,5.21,-1437.00,4861.00,21700,20230816,-64.06,4190,20230103,86.16,21700,-64.06,20230816,4190,86.16,20230103,21700,-64.06,20230816,4190,86.16,20230103,0.34,N,047310,500,180 억,,1473670,N,N,1,N,00,N
|
|
20230913,140425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7880,-420,5,-5.06,13270521610,1658677,72.01,8270,8270,7800,10790,5810,8300,8000.59,4.14,0,-62640,9300,8800,8510,8010,7720,8655,7865,180,2490,500,5970,10,1,35603458,2806,-5.48,1.62,12,4.66,-1437.00,4861.00,21700,20230816,-63.69,4190,20230103,88.07,21700,-63.69,20230816,4190,88.07,20230103,21700,-63.69,20230816,4190,88.07,20230103,0.34,N,047310,500,180 억,,1473670,N,N,1,N,00,N
|
|
20230913,130415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7840,-460,5,-5.54,11399512050,1419922,61.64,8270,8270,7830,10790,5810,8300,8028.18,4.14,0,-48553,9300,8800,8510,8010,7720,8655,7865,180,2490,500,5970,10,1,35603458,2791,-5.46,1.61,12,3.99,-1437.00,4861.00,21700,20230816,-63.87,4190,20230103,87.11,21700,-63.87,20230816,4190,87.11,20230103,21700,-63.87,20230816,4190,87.11,20230103,0.34,N,047310,500,180 억,,1473670,N,N,1,N,00,N
|
|
20230913,120427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8000,-300,5,-3.61,8765536410,1085961,47.14,8270,8270,7920,10790,5810,8300,8071.59,4.14,0,43947,9300,8800,8510,8010,7720,8655,7865,180,2490,500,5970,10,1,35603458,2848,-5.57,1.65,12,3.05,-1437.00,4861.00,21700,20230816,-63.13,4190,20230103,90.93,21700,-63.13,20230816,4190,90.93,20230103,21700,-63.13,20230816,4190,90.93,20230103,0.34,N,047310,500,180 억,,1473670,N,N,1,N,00,N
|
|
20230913,110423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8010,-290,5,-3.49,6809400530,841693,36.54,8270,8270,7920,10790,5810,8300,8090.01,4.14,0,54304,9300,8800,8510,8010,7720,8655,7865,180,2490,500,5970,10,1,35603458,2852,-5.57,1.65,12,2.36,-1437.00,4861.00,21700,20230816,-63.09,4190,20230103,91.17,21700,-63.09,20230816,4190,91.17,20230103,21700,-63.09,20230816,4190,91.17,20230103,0.34,N,047310,500,180 억,,1473670,N,N,1,N,00,N
|
|
20230913,100419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8070,-230,5,-2.77,4394646020,540392,23.46,8270,8270,7970,10790,5810,8300,8132.19,4.14,0,38660,9300,8800,8510,8010,7720,8655,7865,180,2490,500,5970,10,1,35603458,2873,-5.62,1.66,12,1.52,-1437.00,4861.00,21700,20230816,-62.81,4190,20230103,92.60,21700,-62.81,20230816,4190,92.60,20230103,21700,-62.81,20230816,4190,92.60,20230103,0.34,N,047310,500,180 억,,1473670,N,N,1,N,00,N
|
|
20230913,090415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8210,-90,5,-1.08,488437290,59420,2.58,8270,8270,8130,10790,5810,8300,8219.47,4.14,0,1777,9300,8800,8510,8010,7720,8655,7865,180,2490,500,5970,10,1,35603458,2923,-5.71,1.69,12,0.17,-1437.00,4861.00,21700,20230816,-62.17,4190,20230103,95.94,21700,-62.17,20230816,4190,95.94,20230103,21700,-62.17,20230816,4190,95.94,20230103,0.34,N,047310,500,180 억,,1473670,N,N,1,N,00,N
|
|
20230912,160413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8300,-600,5,-6.74,19638316780,2277920,141.43,8870,9010,8220,11570,6230,8900,8621.25,4.29,0,-52522,9400,9150,9000,8750,8600,9075,8675,180,2670,500,6400,10,1,35603458,2955,-5.78,1.71,12,6.40,-1437.00,4861.00,21700,20230816,-61.75,4190,20230103,98.09,21700,-61.75,20230816,4190,98.09,20230103,21700,-61.75,20230816,4190,98.09,20230103,0.31,N,047310,500,180 억,,1528822,N,N,1,N,00,N
|
|
20230912,150421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8300,-600,5,-6.74,17969862950,2076255,128.91,8870,9010,8300,11570,6230,8900,8654.87,4.29,0,-73884,9400,9150,9000,8750,8600,9075,8675,180,2670,500,6400,10,1,35603458,2955,-5.78,1.71,12,5.83,-1437.00,4861.00,21700,20230816,-61.75,4190,20230103,98.09,21700,-61.75,20230816,4190,98.09,20230103,21700,-61.75,20230816,4190,98.09,20230103,0.31,N,047310,500,180 억,,1528822,N,N,0,N,00,N
|
|
20230912,140420,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8450,-450,5,-5.06,15521527870,1784101,110.77,8870,9010,8420,11570,6230,8900,8699.85,4.29,0,-110501,9400,9150,9000,8750,8600,9075,8675,180,2670,500,6400,10,1,35603458,3008,-5.88,1.74,12,5.01,-1437.00,4861.00,21700,20230816,-61.06,4190,20230103,101.67,21700,-61.06,20230816,4190,101.67,20230103,21700,-61.06,20230816,4190,101.67,20230103,0.31,N,047310,500,180 억,,1528822,N,N,0,N,00,N
|
|
20230912,130417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8590,-310,5,-3.48,13607855250,1558882,96.79,8870,9010,8510,11570,6230,8900,8729.18,4.29,0,-86507,9400,9150,9000,8750,8600,9075,8675,180,2670,500,6400,10,1,35603458,3058,-5.98,1.77,12,4.38,-1437.00,4861.00,21700,20230816,-60.41,4190,20230103,105.01,21700,-60.41,20230816,4190,105.01,20230103,21700,-60.41,20230816,4190,105.01,20230103,0.31,N,047310,500,180 억,,1528822,N,N,0,N,00,N
|
|
20230912,120412,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8580,-320,5,-3.60,12113340150,1384069,85.93,8870,9010,8550,11570,6230,8900,8751.92,4.29,0,-83512,9400,9150,9000,8750,8600,9075,8675,180,2670,500,6400,10,1,35603458,3055,-5.97,1.77,12,3.89,-1437.00,4861.00,21700,20230816,-60.46,4190,20230103,104.77,21700,-60.46,20230816,4190,104.77,20230103,21700,-60.46,20230816,4190,104.77,20230103,0.31,N,047310,500,180 억,,1528822,N,N,0,N,00,N
|
|
20230912,110417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8590,-310,5,-3.48,10754512790,1225678,76.10,8870,9010,8580,11570,6230,8900,8774.28,4.29,0,-73566,9400,9150,9000,8750,8600,9075,8675,180,2670,500,6400,10,1,35603458,3058,-5.98,1.77,12,3.44,-1437.00,4861.00,21700,20230816,-60.41,4190,20230103,105.01,21700,-60.41,20230816,4190,105.01,20230103,21700,-60.41,20230816,4190,105.01,20230103,0.31,N,047310,500,180 억,,1528822,N,N,0,N,00,N
|
|
20230912,100415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8700,-200,5,-2.25,4890622850,557461,34.61,8870,8940,8610,11570,6230,8900,8772.90,4.29,0,67717,9400,9150,9000,8750,8600,9075,8675,180,2670,500,6400,10,1,35603458,3098,-6.05,1.79,12,1.57,-1437.00,4861.00,21700,20230816,-59.91,4190,20230103,107.64,21700,-59.91,20230816,4190,107.64,20230103,21700,-59.91,20230816,4190,107.64,20230103,0.31,N,047310,500,180 억,,1528822,N,N,0,N,00,N
|
|
20230912,090420,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8920,20,2,0.22,471418240,53150,3.30,8870,8920,8800,11570,6230,8900,8869.25,4.29,0,2496,9400,9150,9000,8750,8600,9075,8675,180,2670,500,6400,10,1,35603458,3176,-6.21,1.84,12,0.15,-1437.00,4861.00,21700,20230816,-58.89,4190,20230103,112.89,21700,-58.89,20230816,4190,112.89,20230103,21700,-58.89,20230816,4190,112.89,20230103,0.31,N,047310,500,180 억,,1528822,N,N,0,N,00,N
|
|
20230911,160412,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8900,-440,5,-4.71,14342244010,1582242,51.49,9040,9250,8850,12140,6540,9340,9063.78,4.42,0,-48591,9940,9640,9350,9050,8760,9495,8905,180,2800,500,6720,10,1,35559663,3165,-6.19,1.83,12,4.45,-1437.00,4861.00,21700,20230816,-58.99,4190,20230103,112.41,21700,-58.99,20230816,4190,112.41,20230103,21700,-58.99,20230816,4190,112.41,20230103,0.28,N,047310,500,180 억,,1572922,N,N,1,N,00,N
|
|
20230911,150418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8960,-380,5,-4.07,13098938630,1442682,46.94,9040,9250,8880,12140,6540,9340,9078.33,4.42,0,-73959,9940,9640,9350,9050,8760,9495,8905,180,2800,500,6720,10,1,35559663,3186,-6.24,1.84,12,4.06,-1437.00,4861.00,21700,20230816,-58.71,4190,20230103,113.84,21700,-58.71,20230816,4190,113.84,20230103,21700,-58.71,20230816,4190,113.84,20230103,0.28,N,047310,500,180 억,,1572922,N,N,1,N,00,N
|
|
20230911,140424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8990,-350,5,-3.75,10441988650,1145846,37.29,9040,9250,8960,12140,6540,9340,9111.54,4.42,0,-78813,9940,9640,9350,9050,8760,9495,8905,180,2800,500,6720,10,1,35559663,3197,-6.26,1.85,12,3.22,-1437.00,4861.00,21700,20230816,-58.57,4190,20230103,114.56,21700,-58.57,20230816,4190,114.56,20230103,21700,-58.57,20230816,4190,114.56,20230103,0.28,N,047310,500,180 억,,1572922,N,N,1,N,00,N
|
|
20230911,130409,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9080,-260,5,-2.78,8185806680,896092,29.16,9040,9250,9040,12140,6540,9340,9133.43,4.42,0,-53679,9940,9640,9350,9050,8760,9495,8905,180,2800,500,6720,10,1,35559663,3229,-6.32,1.87,12,2.52,-1437.00,4861.00,21700,20230816,-58.16,4190,20230103,116.71,21700,-58.16,20230816,4190,116.71,20230103,21700,-58.16,20230816,4190,116.71,20230103,0.28,N,047310,500,180 억,,1572922,N,N,1,N,00,N
|
|
20230911,120414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9140,-200,5,-2.14,7172834580,784826,25.54,9040,9250,9040,12140,6540,9340,9137.63,4.42,0,-28018,9940,9640,9350,9050,8760,9495,8905,180,2800,500,6720,10,1,35559663,3250,-6.36,1.88,12,2.21,-1437.00,4861.00,21700,20230816,-57.88,4190,20230103,118.14,21700,-57.88,20230816,4190,118.14,20230103,21700,-57.88,20230816,4190,118.14,20230103,0.28,N,047310,500,180 억,,1572922,N,N,1,N,00,N
|
|
20230911,110406,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9140,-200,5,-2.14,5982904740,654635,21.30,9040,9250,9040,12140,6540,9340,9137.18,4.42,0,503,9940,9640,9350,9050,8760,9495,8905,180,2800,500,6720,10,1,35559663,3250,-6.36,1.88,12,1.84,-1437.00,4861.00,21700,20230816,-57.88,4190,20230103,118.14,21700,-57.88,20230816,4190,118.14,20230103,21700,-57.88,20230816,4190,118.14,20230103,0.28,N,047310,500,180 억,,1572922,N,N,1,N,00,N
|
|
20230911,100408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9160,-180,5,-1.93,4853692700,531297,17.29,9040,9250,9040,12140,6540,9340,9132.89,4.42,0,-3582,9940,9640,9350,9050,8760,9495,8905,180,2800,500,6720,10,1,35559663,3257,-6.37,1.88,12,1.49,-1437.00,4861.00,21700,20230816,-57.79,4190,20230103,118.62,21700,-57.79,20230816,4190,118.62,20230103,21700,-57.79,20230816,4190,118.62,20230103,0.28,N,047310,500,180 억,,1572922,N,N,1,N,00,N
|
|
20230911,090408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9100,-240,5,-2.57,1127834270,124050,4.04,9040,9160,9040,12140,6540,9340,9077.29,4.42,0,32346,9940,9640,9350,9050,8760,9495,8905,180,2800,500,6720,10,1,35559663,3236,-6.33,1.87,12,0.35,-1437.00,4861.00,21700,20230816,-58.06,4190,20230103,117.18,21700,-58.06,20230816,4190,117.18,20230103,21700,-58.06,20230816,4190,117.18,20230103,0.28,N,047310,500,180 억,,1572922,N,N,1,N,00,N
|
|
20230908,160413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9340,-300,5,-3.11,28341350080,3039258,69.87,9380,9650,9060,12530,6750,9640,9324.98,4.89,0,-165330,10993,10316,9873,9196,8753,10095,8975,180,2890,500,6940,10,1,35559663,3321,-6.50,1.92,12,8.55,-1437.00,4861.00,21700,20230816,-56.96,4190,20230103,122.91,21700,-56.96,20230816,4190,122.91,20230103,21700,-56.96,20230816,4190,122.91,20230103,0.11,N,047310,500,180 억,,1737272,N,N,1,N,00,N
|
|
20230908,150415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9320,-320,5,-3.32,27182537380,2915105,67.01,9380,9650,9060,12530,6750,9640,9324.66,4.89,0,-201197,10993,10316,9873,9196,8753,10095,8975,180,2890,500,6940,10,1,35559663,3314,-6.49,1.92,12,8.20,-1437.00,4861.00,21700,20230816,-57.05,4190,20230103,122.43,21700,-57.05,20230816,4190,122.43,20230103,21700,-57.05,20230816,4190,122.43,20230103,0.11,N,047310,500,180 억,,1737272,N,N,0,N,00,N
|
|
20230908,140416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9290,-350,5,-3.63,24403187480,2615498,60.12,9380,9650,9060,12530,6750,9640,9330.16,4.89,0,-217065,10993,10316,9873,9196,8753,10095,8975,180,2890,500,6940,10,1,35559663,3303,-6.46,1.91,12,7.36,-1437.00,4861.00,21700,20230816,-57.19,4190,20230103,121.72,21700,-57.19,20230816,4190,121.72,20230103,21700,-57.19,20230816,4190,121.72,20230103,0.11,N,047310,500,180 억,,1737272,N,N,0,N,00,N
|
|
20230908,130415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9160,-480,5,-4.98,12671371980,1369572,31.48,9380,9460,9060,12530,6750,9640,9251.91,4.89,0,-20743,10993,10316,9873,9196,8753,10095,8975,180,2890,500,6940,10,1,35559663,3257,-6.37,1.88,12,3.85,-1437.00,4861.00,21700,20230816,-57.79,4190,20230103,118.62,21700,-57.79,20230816,4190,118.62,20230103,21700,-57.79,20230816,4190,118.62,20230103,0.11,N,047310,500,180 억,,1737272,N,N,0,N,00,N
|
|
20230908,120422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9260,-380,5,-3.94,10039273520,1082076,24.87,9380,9460,9140,12530,6750,9640,9277.61,4.89,0,45679,10993,10316,9873,9196,8753,10095,8975,180,2890,500,6940,10,1,35559663,3293,-6.44,1.90,12,3.04,-1437.00,4861.00,21700,20230816,-57.33,4190,20230103,121.00,21700,-57.33,20230816,4190,121.00,20230103,21700,-57.33,20230816,4190,121.00,20230103,0.11,N,047310,500,180 억,,1737272,N,N,0,N,00,N
|
|
20230908,110417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9290,-350,5,-3.63,9232046720,994835,22.87,9380,9460,9140,12530,6750,9640,9279.78,4.89,0,43411,10993,10316,9873,9196,8753,10095,8975,180,2890,500,6940,10,1,35559663,3303,-6.46,1.91,12,2.80,-1437.00,4861.00,21700,20230816,-57.19,4190,20230103,121.72,21700,-57.19,20230816,4190,121.72,20230103,21700,-57.19,20230816,4190,121.72,20230103,0.11,N,047310,500,180 억,,1737272,N,N,0,N,00,N
|
|
20230908,100413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9200,-440,5,-4.56,7304683130,785806,18.06,9380,9460,9140,12530,6750,9640,9295.54,4.89,0,25371,10993,10316,9873,9196,8753,10095,8975,180,2890,500,6940,10,1,35559663,3271,-6.40,1.89,12,2.21,-1437.00,4861.00,21700,20230816,-57.60,4190,20230103,119.57,21700,-57.60,20230816,4190,119.57,20230103,21700,-57.60,20230816,4190,119.57,20230103,0.11,N,047310,500,180 억,,1737272,N,N,0,N,00,N
|
|
20230908,090420,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9360,-280,5,-2.90,1659784230,178102,4.09,9380,9430,9200,12530,6750,9640,9318.29,4.89,0,22951,10993,10316,9873,9196,8753,10095,8975,180,2890,500,6940,10,1,35559663,3328,-6.51,1.93,12,0.50,-1437.00,4861.00,21700,20230816,-56.87,4190,20230103,123.39,21700,-56.87,20230816,4190,123.39,20230103,21700,-56.87,20230816,4190,123.39,20230103,0.11,N,047310,500,180 억,,1737272,N,N,0,N,00,N
|
|
20230907,160412,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9640,-510,5,-5.02,42632754280,4299042,82.52,10310,10550,9430,13190,7110,10150,9916.64,6.35,0,-519825,11110,10630,10250,9770,9390,10440,9580,180,3040,500,7300,10,1,35559663,3428,-6.71,1.98,12,12.09,-1437.00,4861.00,21700,20230816,-55.58,4190,20230103,130.07,21700,-55.58,20230816,4190,130.07,20230103,21700,-55.58,20230816,4190,130.07,20230103,0.11,N,047310,500,180 억,,2258595,N,N,0,N,00,N
|
|
20230907,150413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9570,-580,5,-5.71,41254329250,4155602,79.77,10310,10550,9430,13190,7110,10150,9926.91,6.35,0,-520348,11110,10630,10250,9770,9390,10440,9580,180,3040,500,7300,10,1,35559663,3403,-6.66,1.97,12,11.69,-1437.00,4861.00,21700,20230816,-55.90,4190,20230103,128.40,21700,-55.90,20230816,4190,128.40,20230103,21700,-55.90,20230816,4190,128.40,20230103,0.11,N,047310,500,180 억,,2258595,N,N,0,N,00,N
|
|
20230907,140411,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9790,-360,5,-3.55,36932447340,3705731,71.13,10310,10550,9510,13190,7110,10150,9965.85,6.35,0,-494382,11110,10630,10250,9770,9390,10440,9580,180,3040,500,7300,10,1,35559663,3481,-6.81,2.01,12,10.42,-1437.00,4861.00,21700,20230816,-54.88,4190,20230103,133.65,21700,-54.88,20230816,4190,133.65,20230103,21700,-54.88,20230816,4190,133.65,20230103,0.11,N,047310,500,180 억,,2258595,N,N,0,N,00,N
|
|
20230907,130412,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9610,-540,5,-5.32,27914965080,2785407,53.47,10310,10550,9610,13190,7110,10150,10021.44,6.35,0,-348920,11110,10630,10250,9770,9390,10440,9580,180,3040,500,7300,10,1,35559663,3417,-6.69,1.98,12,7.83,-1437.00,4861.00,21700,20230816,-55.71,4190,20230103,129.36,21700,-55.71,20230816,4190,129.36,20230103,21700,-55.71,20230816,4190,129.36,20230103,0.11,N,047310,500,180 억,,2258595,N,N,0,N,00,N
|
|
20230907,120418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9710,-440,5,-4.33,26118014110,2599470,49.90,10310,10550,9650,13190,7110,10150,10047.08,6.35,0,-309179,11110,10630,10250,9770,9390,10440,9580,180,3040,500,7300,10,1,35559663,3453,-6.76,2.00,12,7.31,-1437.00,4861.00,21700,20230816,-55.25,4190,20230103,131.74,21700,-55.25,20230816,4190,131.74,20230103,21700,-55.25,20230816,4190,131.74,20230103,0.11,N,047310,500,180 억,,2258595,N,N,0,N,00,N
|
|
20230907,110417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9690,-460,5,-4.53,24226371280,2404371,46.15,10310,10550,9650,13190,7110,10150,10075.69,6.35,0,-292252,11110,10630,10250,9770,9390,10440,9580,180,3040,500,7300,10,1,35559663,3446,-6.74,1.99,12,6.76,-1437.00,4861.00,21700,20230816,-55.35,4190,20230103,131.26,21700,-55.35,20230816,4190,131.26,20230103,21700,-55.35,20230816,4190,131.26,20230103,0.11,N,047310,500,180 억,,2258595,N,N,0,N,00,N
|
|
20230907,100413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9780,-370,5,-3.65,20127455930,1983242,38.07,10310,10550,9710,13190,7110,10150,10148.76,6.35,0,-279929,11110,10630,10250,9770,9390,10440,9580,180,3040,500,7300,10,1,35559663,3478,-6.81,2.01,12,5.58,-1437.00,4861.00,21700,20230816,-54.93,4190,20230103,133.41,21700,-54.93,20230816,4190,133.41,20230103,21700,-54.93,20230816,4190,133.41,20230103,0.11,N,047310,500,180 억,,2258595,N,N,0,N,00,N
|
|
20230907,090417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10450,300,2,2.96,3668435150,354440,6.80,10310,10490,10240,13190,7110,10150,10355.23,6.35,0,-27581,11110,10630,10250,9770,9390,10440,9580,180,3040,500,7300,10,1,35559663,3716,-7.27,2.15,12,1.00,-1437.00,4861.00,21700,20230816,-51.84,4190,20230103,149.40,21700,-51.84,20230816,4190,149.40,20230103,21700,-51.84,20230816,4190,149.40,20230103,0.11,N,047310,500,180 억,,2258595,N,N,0,N,00,N
|
|
20230906,160412,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10150,-140,5,-1.36,52969943580,5141814,32.07,10500,10730,9870,13370,7210,10290,10301.91,6.19,0,22741,11943,11116,10063,9236,8183,11530,9650,180,3080,500,7400,10,1,35559663,3609,-7.06,2.09,12,14.46,-1437.00,4861.00,21700,20230816,-53.23,4190,20230103,142.24,21700,-53.23,20230816,4190,142.24,20230103,21700,-53.23,20230816,4190,142.24,20230103,0.12,N,047310,500,180 억,,2201599,N,N,0,N,00,N
|
|
20230906,150411,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10080,-210,5,-2.04,51975578440,5043427,31.45,10500,10730,9870,13370,7210,10290,10305.61,6.19,0,9672,11943,11116,10063,9236,8183,11530,9650,180,3080,500,7400,10,1,35559663,3584,-7.01,2.07,12,14.18,-1437.00,4861.00,21700,20230816,-53.55,4190,20230103,140.57,21700,-53.55,20230816,4190,140.57,20230103,21700,-53.55,20230816,4190,140.57,20230103,0.12,N,047310,500,180 억,,2201599,N,N,0,N,00,N
|
|
20230906,140414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10340,50,2,0.49,47817831980,4634175,28.90,10500,10730,9870,13370,7210,10290,10318.52,6.19,0,-78643,11943,11116,10063,9236,8183,11530,9650,180,3080,500,7400,10,1,35559663,3677,-7.20,2.13,12,13.03,-1437.00,4861.00,21700,20230816,-52.35,4190,20230103,146.78,21700,-52.35,20230816,4190,146.78,20230103,21700,-52.35,20230816,4190,146.78,20230103,0.12,N,047310,500,180 억,,2201599,N,N,0,N,00,N
|
|
20230906,130410,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10280,-10,5,-0.10,45909832960,4449598,27.75,10500,10730,9870,13370,7210,10290,10317.75,6.19,0,-81521,11943,11116,10063,9236,8183,11530,9650,180,3080,500,7400,10,1,35559663,3656,-7.15,2.11,12,12.51,-1437.00,4861.00,21700,20230816,-52.63,4190,20230103,145.35,21700,-52.63,20230816,4190,145.35,20230103,21700,-52.63,20230816,4190,145.35,20230103,0.12,N,047310,500,180 억,,2201599,N,N,0,N,00,N
|
|
20230906,120415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10470,180,2,1.75,42746047310,4143885,25.84,10500,10730,9870,13370,7210,10290,10315.45,6.19,0,-105230,11943,11116,10063,9236,8183,11530,9650,180,3080,500,7400,10,1,35559663,3723,-7.29,2.15,12,11.65,-1437.00,4861.00,21700,20230816,-51.75,4190,20230103,149.88,21700,-51.75,20230816,4190,149.88,20230103,21700,-51.75,20230816,4190,149.88,20230103,0.12,N,047310,500,180 억,,2201599,N,N,0,N,00,N
|
|
20230906,110415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10400,110,2,1.07,37832720040,3673209,22.91,10500,10730,9870,13370,7210,10290,10299.64,6.19,0,-151132,11943,11116,10063,9236,8183,11530,9650,180,3080,500,7400,10,1,35559663,3698,-7.24,2.14,12,10.33,-1437.00,4861.00,21700,20230816,-52.07,4190,20230103,148.21,21700,-52.07,20230816,4190,148.21,20230103,21700,-52.07,20230816,4190,148.21,20230103,0.12,N,047310,500,180 억,,2201599,N,N,0,N,00,N
|
|
20230906,100404,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10330,40,2,0.39,25338861220,2481394,15.48,10500,10710,9870,13370,7210,10290,10211.54,6.19,0,-249379,11943,11116,10063,9236,8183,11530,9650,180,3080,500,7400,10,1,35559663,3673,-7.19,2.13,12,6.98,-1437.00,4861.00,21700,20230816,-52.40,4190,20230103,146.54,21700,-52.40,20230816,4190,146.54,20230103,21700,-52.40,20230816,4190,146.54,20230103,0.12,N,047310,500,180 억,,2201599,N,N,0,N,00,N
|
|
20230906,090408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10260,-30,5,-0.29,6785209630,649748,4.05,10500,10710,10250,13370,7210,10290,10442.83,6.19,0,-150018,11943,11116,10063,9236,8183,11530,9650,180,3080,500,7400,10,1,35559663,3648,-7.14,2.11,12,1.83,-1437.00,4861.00,21700,20230816,-52.72,4190,20230103,144.87,21700,-52.72,20230816,4190,144.87,20230103,21700,-52.72,20230816,4190,144.87,20230103,0.12,N,047310,500,180 억,,2201599,N,N,0,N,00,N
|
|
20230905,160406,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10290,1340,2,14.97,160320142840,15771904,760.78,9040,10890,9010,11630,6270,8950,10164.86,4.61,0,581584,9456,9202,9036,8782,8616,9120,8700,180,2680,500,6440,10,1,35515868,3655,-7.16,2.12,12,44.41,-1437.00,4861.00,21700,20230816,-52.58,4190,20230103,145.58,21700,-52.58,20230816,4190,145.58,20230103,21700,-52.58,20230816,4190,145.58,20230103,0.13,N,047310,500,179 억,,1638211,N,N,0,N,00,N
|
|
20230905,150418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10280,1330,2,14.86,156871714470,15436644,744.60,9040,10890,9010,11630,6270,8950,10162.32,4.61,0,553932,9456,9202,9036,8782,8616,9120,8700,180,2680,500,6440,10,1,35515868,3651,-7.15,2.11,12,43.46,-1437.00,4861.00,21700,20230816,-52.63,4190,20230103,145.35,21700,-52.63,20230816,4190,145.35,20230103,21700,-52.63,20230816,4190,145.35,20230103,0.13,N,047310,500,179 억,,1638211,N,N,0,N,00,N
|
|
20230905,140414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10210,1260,2,14.08,148573877760,14627818,705.59,9040,10890,9010,11630,6270,8950,10156.97,4.61,0,537111,9456,9202,9036,8782,8616,9120,8700,180,2680,500,6440,10,1,35515868,3626,-7.11,2.10,12,41.19,-1437.00,4861.00,21700,20230816,-52.95,4190,20230103,143.68,21700,-52.95,20230816,4190,143.68,20230103,21700,-52.95,20230816,4190,143.68,20230103,0.13,N,047310,500,179 억,,1638211,N,N,0,N,00,N
|
|
20230905,130358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10270,1320,2,14.75,138955128630,13693586,660.53,9040,10890,9010,11630,6270,8950,10147.49,4.61,0,588542,9456,9202,9036,8782,8616,9120,8700,180,2680,500,6440,10,1,35515868,3647,-7.15,2.11,12,38.56,-1437.00,4861.00,21700,20230816,-52.67,4190,20230103,145.11,21700,-52.67,20230816,4190,145.11,20230103,21700,-52.67,20230816,4190,145.11,20230103,0.13,N,047310,500,179 억,,1638211,N,N,0,N,00,N
|
|
20230905,120406,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10630,1680,2,18.77,119652870120,11840545,571.14,9040,10890,9010,11630,6270,8950,10105.38,4.61,0,493164,9456,9202,9036,8782,8616,9120,8700,180,2680,500,6440,10,1,35515868,3775,-7.40,2.19,12,33.34,-1437.00,4861.00,21700,20230816,-51.01,4190,20230103,153.70,21700,-51.01,20230816,4190,153.70,20230103,21700,-51.01,20230816,4190,153.70,20230103,0.13,N,047310,500,179 억,,1638211,N,N,0,N,00,N
|
|
20230905,110410,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9930,980,2,10.95,78399399060,7916533,381.86,9040,10440,9010,11630,6270,8950,9903.29,4.61,0,174001,9456,9202,9036,8782,8616,9120,8700,180,2680,500,6440,10,1,35515868,3527,-6.91,2.04,12,22.29,-1437.00,4861.00,21700,20230816,-54.24,4190,20230103,136.99,21700,-54.24,20230816,4190,136.99,20230103,21700,-54.24,20230816,4190,136.99,20230103,0.13,N,047310,500,179 억,,1638211,N,N,0,N,00,N
|
|
20230905,100404,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10100,1150,2,12.85,66124089380,6679190,322.18,9040,10440,9010,11630,6270,8950,9900.06,4.61,0,121106,9456,9202,9036,8782,8616,9120,8700,180,2680,500,6440,10,1,35515868,3587,-7.03,2.08,12,18.81,-1437.00,4861.00,21700,20230816,-53.46,4190,20230103,141.05,21700,-53.46,20230816,4190,141.05,20230103,21700,-53.46,20230816,4190,141.05,20230103,0.13,N,047310,500,179 억,,1638211,N,N,0,N,00,N
|
|
20230905,090400,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9120,170,2,1.90,1075966130,118454,5.71,9040,9150,9010,11630,6270,8950,9083.79,4.61,0,23964,9456,9202,9036,8782,8616,9120,8700,180,2680,500,6440,10,1,35515868,3239,-6.35,1.88,12,0.33,-1437.00,4861.00,21700,20230816,-57.97,4190,20230103,117.66,21700,-57.97,20230816,4190,117.66,20230103,21700,-57.97,20230816,4190,117.66,20230103,0.13,N,047310,500,179 억,,1638211,N,N,0,N,00,N
|
|
20230904,160403,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8950,-160,5,-1.76,18418661740,2030444,76.97,9250,9290,8870,11840,6380,9110,9071.52,4.55,0,22994,9556,9332,9156,8932,8756,9245,8845,180,2730,500,6550,10,1,35515868,3179,-6.23,1.84,12,5.72,-1437.00,4861.00,21700,20230816,-58.76,4190,20230103,113.60,21700,-58.76,20230816,4190,113.60,20230103,21700,-58.76,20230816,4190,113.60,20230103,0.13,N,047310,500,179 억,,1614216,N,N,0,N,00,N
|
|
20230904,150357,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8970,-140,5,-1.54,17179907330,1892172,71.73,9250,9290,8870,11840,6380,9110,9079.46,4.55,0,-11011,9556,9332,9156,8932,8756,9245,8845,180,2730,500,6550,10,1,35515868,3186,-6.24,1.85,12,5.33,-1437.00,4861.00,21700,20230816,-58.66,4190,20230103,114.08,21700,-58.66,20230816,4190,114.08,20230103,21700,-58.66,20230816,4190,114.08,20230103,0.13,N,047310,500,179 억,,1614216,N,N,0,N,00,N
|
|
20230904,140353,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9050,-60,5,-0.66,14814033680,1629594,61.77,9250,9290,8870,11840,6380,9110,9090.63,4.55,0,9344,9556,9332,9156,8932,8756,9245,8845,180,2730,500,6550,10,1,35515868,3214,-6.30,1.86,12,4.59,-1437.00,4861.00,21700,20230816,-58.29,4190,20230103,115.99,21700,-58.29,20230816,4190,115.99,20230103,21700,-58.29,20230816,4190,115.99,20230103,0.13,N,047310,500,179 억,,1614216,N,N,0,N,00,N
|
|
20230904,130401,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9020,-90,5,-0.99,13445210310,1477876,56.02,9250,9290,8870,11840,6380,9110,9097.66,4.55,0,41715,9556,9332,9156,8932,8756,9245,8845,180,2730,500,6550,10,1,35515868,3204,-6.28,1.86,12,4.16,-1437.00,4861.00,21700,20230816,-58.43,4190,20230103,115.27,21700,-58.43,20230816,4190,115.27,20230103,21700,-58.43,20230816,4190,115.27,20230103,0.13,N,047310,500,179 억,,1614216,N,N,0,N,00,N
|
|
20230904,120354,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9170,60,2,0.66,11219953610,1233533,46.76,9250,9290,8870,11840,6380,9110,9095.79,4.55,0,100102,9556,9332,9156,8932,8756,9245,8845,180,2730,500,6550,10,1,35515868,3257,-6.38,1.89,12,3.47,-1437.00,4861.00,21700,20230816,-57.74,4190,20230103,118.85,21700,-57.74,20230816,4190,118.85,20230103,21700,-57.74,20230816,4190,118.85,20230103,0.13,N,047310,500,179 억,,1614216,N,N,0,N,00,N
|
|
20230904,110350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8970,-140,5,-1.54,7750722690,854242,32.38,9250,9250,8870,11840,6380,9110,9073.21,4.55,0,70543,9556,9332,9156,8932,8756,9245,8845,180,2730,500,6550,10,1,35515868,3186,-6.24,1.85,12,2.41,-1437.00,4861.00,21700,20230816,-58.66,4190,20230103,114.08,21700,-58.66,20230816,4190,114.08,20230103,21700,-58.66,20230816,4190,114.08,20230103,0.13,N,047310,500,179 억,,1614216,N,N,0,N,00,N
|
|
20230904,100351,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9020,-90,5,-0.99,5144028580,563183,21.35,9250,9250,9010,11840,6380,9110,9133.85,4.55,0,41443,9556,9332,9156,8932,8756,9245,8845,180,2730,500,6550,10,1,35515868,3204,-6.28,1.86,12,1.59,-1437.00,4861.00,21700,20230816,-58.43,4190,20230103,115.27,21700,-58.43,20230816,4190,115.27,20230103,21700,-58.43,20230816,4190,115.27,20230103,0.13,N,047310,500,179 억,,1614216,N,N,0,N,00,N
|
|
20230904,090359,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9090,-20,5,-0.22,1219795130,133259,5.05,9250,9250,9010,11840,6380,9110,9153.60,4.55,0,-3473,9556,9332,9156,8932,8756,9245,8845,180,2730,500,6550,10,1,35515868,3228,-6.33,1.87,12,0.38,-1437.00,4861.00,21700,20230816,-58.11,4190,20230103,116.95,21700,-58.11,20230816,4190,116.95,20230103,21700,-58.11,20230816,4190,116.95,20230103,0.13,N,047310,500,179 억,,1614216,N,N,0,N,00,N
|
|
20230901,160351,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9110,-370,5,-3.90,23193308460,2543803,53.85,9320,9380,8980,12320,6640,9480,9116.39,4.09,0,162075,10866,10172,9596,8902,8326,9885,8615,180,2840,500,6820,10,1,35515868,3235,-6.34,1.87,12,7.16,-1437.00,4861.00,21700,20230816,-58.02,4190,20230103,117.42,21700,-58.02,20230816,4190,117.42,20230103,21700,-58.02,20230816,4190,117.42,20230103,0.13,N,047310,500,179 억,,1453187,N,N,0,N,00,N
|
|
20230901,150400,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9070,-410,5,-4.32,21742149150,2384370,50.48,9320,9380,8980,12320,6640,9480,9117.32,4.09,0,129885,10866,10172,9596,8902,8326,9885,8615,180,2840,500,6820,10,1,35515868,3221,-6.31,1.87,12,6.71,-1437.00,4861.00,21700,20230816,-58.20,4190,20230103,116.47,21700,-58.20,20230816,4190,116.47,20230103,21700,-58.20,20230816,4190,116.47,20230103,0.13,N,047310,500,179 억,,1453187,N,N,0,N,00,N
|
|
20230901,140356,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9060,-420,5,-4.43,19855247620,2176119,46.07,9320,9380,8980,12320,6640,9480,9122.76,4.09,0,114212,10866,10172,9596,8902,8326,9885,8615,180,2840,500,6820,10,1,35515868,3218,-6.30,1.86,12,6.13,-1437.00,4861.00,21700,20230816,-58.25,4190,20230103,116.23,21700,-58.25,20230816,4190,116.23,20230103,21700,-58.25,20230816,4190,116.23,20230103,0.13,N,047310,500,179 억,,1453187,N,N,0,N,00,N
|
|
20230901,130350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9090,-390,5,-4.11,17200868430,1882180,39.85,9320,9380,9020,12320,6640,9480,9137.25,4.09,0,158710,10866,10172,9596,8902,8326,9885,8615,180,2840,500,6820,10,1,35515868,3228,-6.33,1.87,12,5.30,-1437.00,4861.00,21700,20230816,-58.11,4190,20230103,116.95,21700,-58.11,20230816,4190,116.95,20230103,21700,-58.11,20230816,4190,116.95,20230103,0.13,N,047310,500,179 억,,1453187,N,N,0,N,00,N
|
|
20230901,120352,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9080,-400,5,-4.22,15950593900,1744643,36.93,9320,9380,9020,12320,6640,9480,9140.96,4.09,0,151591,10866,10172,9596,8902,8326,9885,8615,180,2840,500,6820,10,1,35515868,3225,-6.32,1.87,12,4.91,-1437.00,4861.00,21700,20230816,-58.16,4190,20230103,116.71,21700,-58.16,20230816,4190,116.71,20230103,21700,-58.16,20230816,4190,116.71,20230103,0.13,N,047310,500,179 억,,1453187,N,N,0,N,00,N
|
|
20230901,110352,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9080,-400,5,-4.22,13800136390,1507399,31.91,9320,9380,9020,12320,6640,9480,9153.09,4.09,0,197983,10866,10172,9596,8902,8326,9885,8615,180,2840,500,6820,10,1,35515868,3225,-6.32,1.87,12,4.24,-1437.00,4861.00,21700,20230816,-58.16,4190,20230103,116.71,21700,-58.16,20230816,4190,116.71,20230103,21700,-58.16,20230816,4190,116.71,20230103,0.13,N,047310,500,179 억,,1453187,N,N,0,N,00,N
|
|
20230901,100350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9100,-380,5,-4.01,10365339780,1130058,23.92,9320,9380,9020,12320,6640,9480,9170.07,4.09,0,165151,10866,10172,9596,8902,8326,9885,8615,180,2840,500,6820,10,1,35515868,3232,-6.33,1.87,12,3.18,-1437.00,4861.00,21700,20230816,-58.06,4190,20230103,117.18,21700,-58.06,20230816,4190,117.18,20230103,21700,-58.06,20230816,4190,117.18,20230103,0.13,N,047310,500,179 억,,1453187,N,N,0,N,00,N
|
|
20230901,090346,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9130,-350,5,-3.69,2162000660,233198,4.94,9320,9380,9110,12320,6640,9480,9263.20,4.09,0,23525,10866,10172,9596,8902,8326,9885,8615,180,2840,500,6820,10,1,35515868,3243,-6.35,1.88,12,0.66,-1437.00,4861.00,21700,20230816,-57.93,4190,20230103,117.90,21700,-57.93,20230816,4190,117.90,20230103,21700,-57.93,20230816,4190,117.90,20230103,0.13,N,047310,500,179 억,,1453187,N,N,0,N,00,N
|