91 lines
40 KiB
CSV
91 lines
40 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160612,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20350,-400,5,-1.93,3967810550,195040,29.58,20500,20650,20100,26950,14550,20750,20343.54,7.60,0,-20280,21476,21112,20436,20072,19396,21295,20255,39,6200,500,14520,50,1,7860000,1600,6.97,0.57,12,2.48,2921.00,35453.00,21000,20230612,-3.10,11400,20221013,78.51,21000,-3.10,20230612,14000,45.36,20230103,21000,-3.10,20230612,11400,78.51,20221013,4.16,N,079960,500,39 억,,597589,N,N,0,N,00,N
|
|
20230630,150616,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20350,-400,5,-1.93,3740828300,183873,27.89,20500,20650,20100,26950,14550,20750,20344.63,7.60,0,-18994,21476,21112,20436,20072,19396,21295,20255,39,6200,500,14520,50,1,7860000,1600,6.97,0.57,12,2.34,2921.00,35453.00,21000,20230612,-3.10,11400,20221013,78.51,21000,-3.10,20230612,14000,45.36,20230103,21000,-3.10,20230612,11400,78.51,20221013,4.16,N,079960,500,39 억,,597589,N,N,0,N,00,N
|
|
20230630,140614,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20250,-500,5,-2.41,3497148300,171887,26.07,20500,20650,20100,26950,14550,20750,20345.62,7.60,0,-18132,21476,21112,20436,20072,19396,21295,20255,39,6200,500,14520,50,1,7860000,1592,6.93,0.57,12,2.19,2921.00,35453.00,21000,20230612,-3.57,11400,20221013,77.63,21000,-3.57,20230612,14000,44.64,20230103,21000,-3.57,20230612,11400,77.63,20221013,4.16,N,079960,500,39 억,,597589,N,N,0,N,00,N
|
|
20230630,130615,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20250,-500,5,-2.41,3087449150,151612,22.99,20500,20650,20100,26950,14550,20750,20364.15,7.60,0,-16989,21476,21112,20436,20072,19396,21295,20255,39,6200,500,14520,50,1,7860000,1592,6.93,0.57,12,1.93,2921.00,35453.00,21000,20230612,-3.57,11400,20221013,77.63,21000,-3.57,20230612,14000,44.64,20230103,21000,-3.57,20230612,11400,77.63,20221013,4.16,N,079960,500,39 억,,597589,N,N,0,N,00,N
|
|
20230630,120612,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20300,-450,5,-2.17,2836358050,139232,21.12,20500,20650,20100,26950,14550,20750,20371.45,7.60,0,-17304,21476,21112,20436,20072,19396,21295,20255,39,6200,500,14520,50,1,7860000,1596,6.95,0.57,12,1.77,2921.00,35453.00,21000,20230612,-3.33,11400,20221013,78.07,21000,-3.33,20230612,14000,45.00,20230103,21000,-3.33,20230612,11400,78.07,20221013,4.16,N,079960,500,39 억,,597589,N,N,0,N,00,N
|
|
20230630,110614,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20450,-300,5,-1.45,2351707550,115456,17.51,20500,20650,20100,26950,14550,20750,20368.86,7.60,0,-15200,21476,21112,20436,20072,19396,21295,20255,39,6200,500,14520,50,1,7860000,1607,7.00,0.58,12,1.47,2921.00,35453.00,21000,20230612,-2.62,11400,20221013,79.39,21000,-2.62,20230612,14000,46.07,20230103,21000,-2.62,20230612,11400,79.39,20221013,4.16,N,079960,500,39 억,,597589,N,N,0,N,00,N
|
|
20230630,100614,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20450,-300,5,-1.45,1708127900,84044,12.75,20500,20600,20100,26950,14550,20750,20324.20,7.60,0,-9513,21476,21112,20436,20072,19396,21295,20255,39,6200,500,14520,50,1,7860000,1607,7.00,0.58,12,1.07,2921.00,35453.00,21000,20230612,-2.62,11400,20221013,79.39,21000,-2.62,20230612,14000,46.07,20230103,21000,-2.62,20230612,11400,79.39,20221013,4.16,N,079960,500,39 억,,597589,N,N,0,N,00,N
|
|
20230630,090615,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20350,-400,5,-1.93,564630500,27716,4.20,20500,20600,20250,26950,14550,20750,20371.99,7.60,0,-780,21476,21112,20436,20072,19396,21295,20255,39,6200,500,14520,50,1,7860000,1600,6.97,0.57,12,0.35,2921.00,35453.00,21000,20230612,-3.10,11400,20221013,78.51,21000,-3.10,20230612,14000,45.36,20230103,21000,-3.10,20230612,11400,78.51,20221013,4.16,N,079960,500,39 억,,597589,N,N,0,N,00,N
|
|
20230629,160614,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20750,1140,2,5.81,13169408910,647377,549.38,20000,20800,19760,25450,13730,19610,20342.14,7.71,0,-8656,20056,19832,19576,19352,19096,19705,19225,39,5860,500,13720,50,1,7860000,1631,7.10,0.59,12,8.24,2921.00,35453.00,21000,20230612,-1.19,11400,20221013,82.02,21000,-1.19,20230612,14000,48.21,20230103,21000,-1.19,20230612,11400,82.02,20221013,4.16,N,079960,500,39 억,,605979,N,N,0,N,00,N
|
|
20230629,150611,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20500,890,2,4.54,12042659360,592958,503.20,20000,20800,19760,25450,13730,19610,20309.46,7.71,0,-2341,20056,19832,19576,19352,19096,19705,19225,39,5860,500,13720,50,1,7860000,1611,7.02,0.58,12,7.54,2921.00,35453.00,21000,20230612,-2.38,11400,20221013,79.82,21000,-2.38,20230612,14000,46.43,20230103,21000,-2.38,20230612,11400,79.82,20221013,4.16,N,079960,500,39 억,,605979,N,N,0,N,00,N
|
|
20230629,140610,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20450,840,2,4.28,9471873410,467765,396.96,20000,20600,19760,25450,13730,19610,20249.21,7.71,0,1779,20056,19832,19576,19352,19096,19705,19225,39,5860,500,13720,50,1,7860000,1607,7.00,0.58,12,5.95,2921.00,35453.00,21000,20230612,-2.62,11400,20221013,79.39,21000,-2.62,20230612,14000,46.07,20230103,21000,-2.62,20230612,11400,79.39,20221013,4.16,N,079960,500,39 억,,605979,N,N,0,N,00,N
|
|
20230629,130611,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20150,540,2,2.75,7974739550,394076,334.42,20000,20600,19760,25450,13730,19610,20236.55,7.71,0,-178,20056,19832,19576,19352,19096,19705,19225,39,5860,500,13720,50,1,7860000,1584,6.90,0.57,12,5.01,2921.00,35453.00,21000,20230612,-4.05,11400,20221013,76.75,21000,-4.05,20230612,14000,43.93,20230103,21000,-4.05,20230612,11400,76.75,20221013,4.16,N,079960,500,39 억,,605979,N,N,0,N,00,N
|
|
20230629,120612,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20500,890,2,4.54,5385883800,267170,226.73,20000,20500,19760,25450,13730,19610,20159.01,7.71,0,6977,20056,19832,19576,19352,19096,19705,19225,39,5860,500,13720,50,1,7860000,1611,7.02,0.58,12,3.40,2921.00,35453.00,21000,20230612,-2.38,11400,20221013,79.82,21000,-2.38,20230612,14000,46.43,20230103,21000,-2.38,20230612,11400,79.82,20221013,4.16,N,079960,500,39 억,,605979,N,N,0,N,00,N
|
|
20230629,110613,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20250,640,2,3.26,3668132950,182504,154.88,20000,20400,19760,25450,13730,19610,20098.92,7.71,0,-8629,20056,19832,19576,19352,19096,19705,19225,39,5860,500,13720,50,1,7860000,1592,6.93,0.57,12,2.32,2921.00,35453.00,21000,20230612,-3.57,11400,20221013,77.63,21000,-3.57,20230612,14000,44.64,20230103,21000,-3.57,20230612,11400,77.63,20221013,4.16,N,079960,500,39 억,,605979,N,N,0,N,00,N
|
|
20230629,100613,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20000,390,2,1.99,2382393530,118771,100.79,20000,20400,19760,25450,13730,19610,20058.71,7.71,0,-14966,20056,19832,19576,19352,19096,19705,19225,39,5860,500,13720,50,1,7860000,1572,6.85,0.56,12,1.51,2921.00,35453.00,21000,20230612,-4.76,11400,20221013,75.44,21000,-4.76,20230612,14000,42.86,20230103,21000,-4.76,20230612,11400,75.44,20221013,4.16,N,079960,500,39 억,,605979,N,N,0,N,00,N
|
|
20230629,090559,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19800,190,2,0.97,442088780,22197,18.84,20000,20050,19760,25450,13730,19610,19916.60,7.71,0,-8302,20056,19832,19576,19352,19096,19705,19225,39,5860,500,13720,10,1,7860000,1556,6.78,0.56,12,0.28,2921.00,35453.00,21000,20230612,-5.71,11400,20221013,73.68,21000,-5.71,20230612,14000,41.43,20230103,21000,-5.71,20230612,11400,73.68,20221013,4.16,N,079960,500,39 억,,605979,N,N,0,N,00,N
|
|
20230628,160605,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19610,60,2,0.31,2285074250,116950,32.12,19690,19800,19320,25400,13690,19550,19538.71,7.48,0,17875,20843,20196,19603,18956,18363,20520,19280,39,5855,500,13680,10,1,7860000,1541,6.71,0.55,12,1.49,2921.00,35453.00,21000,20230612,-6.62,11400,20221013,72.02,21000,-6.62,20230612,14000,40.07,20230103,21000,-6.62,20230612,11400,72.02,20221013,4.16,N,079960,500,39 억,,588187,N,N,0,N,00,N
|
|
20230628,150610,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19550,0,3,0.00,2095320060,107274,29.46,19690,19800,19320,25400,13690,19550,19532.41,7.48,0,18042,20843,20196,19603,18956,18363,20520,19280,39,5855,500,13680,10,1,7860000,1537,6.69,0.55,12,1.36,2921.00,35453.00,21000,20230612,-6.90,11400,20221013,71.49,21000,-6.90,20230612,14000,39.64,20230103,21000,-6.90,20230612,11400,71.49,20221013,4.16,N,079960,500,39 억,,588187,N,N,0,N,00,N
|
|
20230628,140607,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19620,70,2,0.36,1788519420,91580,25.15,19690,19800,19320,25400,13690,19550,19529.59,7.48,0,16582,20843,20196,19603,18956,18363,20520,19280,39,5855,500,13680,10,1,7860000,1542,6.72,0.55,12,1.17,2921.00,35453.00,21000,20230612,-6.57,11400,20221013,72.11,21000,-6.57,20230612,14000,40.14,20230103,21000,-6.57,20230612,11400,72.11,20221013,4.16,N,079960,500,39 억,,588187,N,N,0,N,00,N
|
|
20230628,130608,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19640,90,2,0.46,1646459450,84330,23.16,19690,19800,19320,25400,13690,19550,19524.01,7.48,0,16286,20843,20196,19603,18956,18363,20520,19280,39,5855,500,13680,10,1,7860000,1544,6.72,0.55,12,1.07,2921.00,35453.00,21000,20230612,-6.48,11400,20221013,72.28,21000,-6.48,20230612,14000,40.29,20230103,21000,-6.48,20230612,11400,72.28,20221013,4.16,N,079960,500,39 억,,588187,N,N,0,N,00,N
|
|
20230628,120558,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19600,50,2,0.26,1394591460,71534,19.65,19690,19700,19320,25400,13690,19550,19495.51,7.48,0,18564,20843,20196,19603,18956,18363,20520,19280,39,5855,500,13680,10,1,7860000,1541,6.71,0.55,12,0.91,2921.00,35453.00,21000,20230612,-6.67,11400,20221013,71.93,21000,-6.67,20230612,14000,40.00,20230103,21000,-6.67,20230612,11400,71.93,20221013,4.16,N,079960,500,39 억,,588187,N,N,0,N,00,N
|
|
20230628,110612,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19560,10,2,0.05,1255702140,64447,17.70,19690,19700,19320,25400,13690,19550,19484.26,7.48,0,17248,20843,20196,19603,18956,18363,20520,19280,39,5855,500,13680,10,1,7860000,1537,6.70,0.55,12,0.82,2921.00,35453.00,21000,20230612,-6.86,11400,20221013,71.58,21000,-6.86,20230612,14000,39.71,20230103,21000,-6.86,20230612,11400,71.58,20221013,4.16,N,079960,500,39 억,,588187,N,N,0,N,00,N
|
|
20230628,100612,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19540,-10,5,-0.05,1064227530,54654,15.01,19690,19700,19320,25400,13690,19550,19472.09,7.48,0,14449,20843,20196,19603,18956,18363,20520,19280,39,5855,500,13680,10,1,7860000,1536,6.69,0.55,12,0.70,2921.00,35453.00,21000,20230612,-6.95,11400,20221013,71.40,21000,-6.95,20230612,14000,39.57,20230103,21000,-6.95,20230612,11400,71.40,20221013,4.16,N,079960,500,39 억,,588187,N,N,0,N,00,N
|
|
20230628,090609,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19580,30,2,0.15,406095820,20849,5.73,19690,19700,19320,25400,13690,19550,19477.95,7.48,0,5039,20843,20196,19603,18956,18363,20520,19280,39,5855,500,13680,10,1,7860000,1539,6.70,0.55,12,0.27,2921.00,35453.00,21000,20230612,-6.76,11400,20221013,71.75,21000,-6.76,20230612,14000,39.86,20230103,21000,-6.76,20230612,11400,71.75,20221013,4.16,N,079960,500,39 억,,588187,N,N,0,N,00,N
|
|
20230627,160608,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19550,230,2,1.19,7109779430,361501,347.03,19300,20250,19010,25100,13530,19320,19667.47,7.52,0,-2901,19666,19492,19206,19032,18746,19580,19120,39,5785,500,13520,10,1,7860000,1537,6.69,0.55,12,4.60,2921.00,35453.00,21000,20230612,-6.90,11400,20221013,71.49,21000,-6.90,20230612,14000,39.64,20230103,21000,-6.90,20230612,11400,71.49,20221013,4.41,N,079960,500,39 억,,590770,N,N,246,N,00,N
|
|
20230627,150613,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19370,50,2,0.26,6907139480,351098,337.04,19300,20250,19010,25100,13530,19320,19672.97,7.52,0,-4627,19666,19492,19206,19032,18746,19580,19120,39,5785,500,13520,10,1,7860000,1522,6.63,0.55,12,4.47,2921.00,35453.00,21000,20230612,-7.76,11400,20221013,69.91,21000,-7.76,20230612,14000,38.36,20230103,21000,-7.76,20230612,11400,69.91,20221013,4.41,N,079960,500,39 억,,590770,N,N,246,N,00,N
|
|
20230627,140620,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19490,170,2,0.88,1442026840,74999,72.00,19300,19500,19010,25100,13530,19320,19227.28,7.52,0,2563,19666,19492,19206,19032,18746,19580,19120,39,5785,500,13520,10,1,7860000,1532,6.67,0.55,12,0.95,2921.00,35453.00,21000,20230612,-7.19,11400,20221013,70.96,21000,-7.19,20230612,14000,39.21,20230103,21000,-7.19,20230612,11400,70.96,20221013,4.41,N,079960,500,39 억,,590770,N,N,246,N,00,N
|
|
20230627,130618,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19300,-20,5,-0.10,1095279360,57111,54.82,19300,19400,19010,25100,13530,19320,19178.08,7.52,0,2854,19666,19492,19206,19032,18746,19580,19120,39,5785,500,13520,10,1,7860000,1517,6.61,0.54,12,0.73,2921.00,35453.00,21000,20230612,-8.10,11400,20221013,69.30,21000,-8.10,20230612,14000,37.86,20230103,21000,-8.10,20230612,11400,69.30,20221013,4.41,N,079960,500,39 억,,590770,N,N,246,N,00,N
|
|
20230627,120620,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19080,-240,5,-1.24,829409880,43281,41.55,19300,19300,19010,25100,13530,19320,19163.37,7.52,0,-1731,19666,19492,19206,19032,18746,19580,19120,39,5785,500,13520,10,1,7860000,1500,6.53,0.54,12,0.55,2921.00,35453.00,21000,20230612,-9.14,11400,20221013,67.37,21000,-9.14,20230612,14000,36.29,20230103,21000,-9.14,20230612,11400,67.37,20221013,4.41,N,079960,500,39 억,,590770,N,N,246,N,00,N
|
|
20230627,110623,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19160,-160,5,-0.83,670968310,34998,33.60,19300,19300,19010,25100,13530,19320,19171.61,7.52,0,-2171,19666,19492,19206,19032,18746,19580,19120,39,5785,500,13520,10,1,7860000,1506,6.56,0.54,12,0.45,2921.00,35453.00,21000,20230612,-8.76,11400,20221013,68.07,21000,-8.76,20230612,14000,36.86,20230103,21000,-8.76,20230612,11400,68.07,20221013,4.41,N,079960,500,39 억,,590770,N,N,246,N,00,N
|
|
20230627,100606,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19270,-50,5,-0.26,387422540,20182,19.37,19300,19300,19090,25100,13530,19320,19196.43,7.52,0,-1650,19666,19492,19206,19032,18746,19580,19120,39,5785,500,13520,10,1,7860000,1515,6.60,0.54,12,0.26,2921.00,35453.00,21000,20230612,-8.24,11400,20221013,69.04,21000,-8.24,20230612,14000,37.64,20230103,21000,-8.24,20230612,11400,69.04,20221013,4.41,N,079960,500,39 억,,590770,N,N,246,N,00,N
|
|
20230627,090610,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19280,-40,5,-0.21,73561330,3831,3.68,19300,19300,19120,25100,13530,19320,19201.57,7.52,0,-408,19666,19492,19206,19032,18746,19580,19120,39,5785,500,13520,10,1,7860000,1515,6.60,0.54,12,0.05,2921.00,35453.00,21000,20230612,-8.19,11400,20221013,69.12,21000,-8.19,20230612,14000,37.71,20230103,21000,-8.19,20230612,11400,69.12,20221013,4.41,N,079960,500,39 억,,590770,N,N,246,N,00,N
|
|
20230626,160607,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19320,100,2,0.52,1956114380,101977,36.39,19070,19380,18920,24950,13460,19220,19181.04,7.51,0,1103,20326,19772,19336,18782,18346,19555,18565,39,5745,500,13450,10,1,7860000,1519,6.61,0.54,12,1.30,2921.00,35453.00,21000,20230612,-8.00,11400,20221013,69.47,21000,-8.00,20230612,14000,38.00,20230103,21000,-8.00,20230612,11400,69.47,20221013,4.43,N,079960,500,39 억,,590164,N,N,246,N,00,N
|
|
20230626,150611,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19230,10,2,0.05,1792333240,93487,33.36,19070,19380,18920,24950,13460,19220,19171.82,7.51,0,495,20326,19772,19336,18782,18346,19555,18565,39,5745,500,13450,10,1,7860000,1511,6.58,0.54,12,1.19,2921.00,35453.00,21000,20230612,-8.43,11400,20221013,68.68,21000,-8.43,20230612,14000,37.36,20230103,21000,-8.43,20230612,11400,68.68,20221013,4.43,N,079960,500,39 억,,590164,N,N,0,N,00,N
|
|
20230626,140611,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19250,30,2,0.16,1595703160,83270,29.72,19070,19380,18920,24950,13460,19220,19162.76,7.51,0,-353,20326,19772,19336,18782,18346,19555,18565,39,5745,500,13450,10,1,7860000,1513,6.59,0.54,12,1.06,2921.00,35453.00,21000,20230612,-8.33,11400,20221013,68.86,21000,-8.33,20230612,14000,37.50,20230103,21000,-8.33,20230612,11400,68.86,20221013,4.43,N,079960,500,39 억,,590164,N,N,0,N,00,N
|
|
20230626,130609,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19190,-30,5,-0.16,1334113560,69663,24.86,19070,19380,18920,24950,13460,19220,19150.61,7.51,0,-1755,20326,19772,19336,18782,18346,19555,18565,39,5745,500,13450,10,1,7860000,1508,6.57,0.54,12,0.89,2921.00,35453.00,21000,20230612,-8.62,11400,20221013,68.33,21000,-8.62,20230612,14000,37.07,20230103,21000,-8.62,20230612,11400,68.33,20221013,4.43,N,079960,500,39 억,,590164,N,N,0,N,00,N
|
|
20230626,120608,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19260,40,2,0.21,1165143230,60873,21.72,19070,19380,18920,24950,13460,19220,19140.10,7.51,0,-1461,20326,19772,19336,18782,18346,19555,18565,39,5745,500,13450,10,1,7860000,1514,6.59,0.54,12,0.77,2921.00,35453.00,21000,20230612,-8.29,11400,20221013,68.95,21000,-8.29,20230612,14000,37.57,20230103,21000,-8.29,20230612,11400,68.95,20221013,4.43,N,079960,500,39 억,,590164,N,N,0,N,00,N
|
|
20230626,110607,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19320,100,2,0.52,981791230,51373,18.33,19070,19380,18920,24950,13460,19220,19110.29,7.51,0,-1174,20326,19772,19336,18782,18346,19555,18565,39,5745,500,13450,10,1,7860000,1519,6.61,0.54,12,0.65,2921.00,35453.00,21000,20230612,-8.00,11400,20221013,69.47,21000,-8.00,20230612,14000,38.00,20230103,21000,-8.00,20230612,11400,69.47,20221013,4.43,N,079960,500,39 억,,590164,N,N,0,N,00,N
|
|
20230626,100607,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19070,-150,5,-0.78,756297450,39654,14.15,19070,19260,18920,24950,13460,19220,19071.10,7.51,0,13,20326,19772,19336,18782,18346,19555,18565,39,5745,500,13450,10,1,7860000,1499,6.53,0.54,12,0.50,2921.00,35453.00,21000,20230612,-9.19,11400,20221013,67.28,21000,-9.19,20230612,14000,36.21,20230103,21000,-9.19,20230612,11400,67.28,20221013,4.43,N,079960,500,39 억,,590164,N,N,0,N,00,N
|
|
20230626,090610,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19080,-140,5,-0.73,131749110,6887,2.46,19070,19250,19070,24950,13460,19220,19125.30,7.51,0,1092,20326,19772,19336,18782,18346,19555,18565,39,5745,500,13450,10,1,7860000,1500,6.53,0.54,12,0.09,2921.00,35453.00,21000,20230612,-9.14,11400,20221013,67.37,21000,-9.14,20230612,14000,36.29,20230103,21000,-9.14,20230612,11400,67.37,20221013,4.43,N,079960,500,39 억,,590164,N,N,0,N,00,N
|
|
20230623,171527,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19220,-610,5,-3.08,5362630210,278129,92.90,19740,19890,18900,25750,13890,19830,19280.82,7.09,0,32082,21010,20420,20110,19520,19210,20265,19365,39,5930,500,13880,10,1,7860000,1511,6.58,0.54,12,3.54,2921.00,35453.00,21000,20230612,-8.48,11400,20221013,68.60,21000,-8.48,20230612,14000,37.29,20230103,21000,-8.48,20230612,11400,68.60,20221013,4.08,N,079960,500,39 억,,556953,N,N,0,N,00,N
|
|
20230623,140506,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19200,-630,5,-3.18,4851497150,251493,84.00,19740,19890,18900,25750,13890,19830,19290.23,7.09,0,28788,21010,20420,20110,19520,19210,20265,19365,39,5930,500,13880,10,1,7860000,1509,6.57,0.54,12,3.20,2921.00,35453.00,21000,20230612,-8.57,11400,20221013,68.42,21000,-8.57,20230612,14000,37.14,20230103,21000,-8.57,20230612,11400,68.42,20221013,4.08,N,079960,500,39 억,,556953,N,N,0,N,00,N
|
|
20230622,160916,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19830,-620,5,-3.03,5960978190,297127,35.03,20300,20700,19800,26550,14350,20450,20055.80,7.11,0,-5766,21523,20986,20313,19776,19103,21255,20045,39,6100,500,14310,10,1,7860000,1559,6.79,0.56,12,3.78,2921.00,35453.00,21000,20230612,-5.57,11400,20221013,73.95,21000,-5.57,20230612,14000,41.64,20230103,21000,-5.57,20230612,11400,73.95,20221013,4.09,N,079960,500,39 억,,558980,N,N,208,N,00,N
|
|
20230622,150818,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19830,-620,5,-3.03,5745841100,286281,33.76,20300,20700,19800,26550,14350,20450,20063.82,7.11,0,-4762,21523,20986,20313,19776,19103,21255,20045,39,6100,500,14310,10,1,7860000,1559,6.79,0.56,12,3.64,2921.00,35453.00,21000,20230612,-5.57,11400,20221013,73.95,21000,-5.57,20230612,14000,41.64,20230103,21000,-5.57,20230612,11400,73.95,20221013,4.09,N,079960,500,39 억,,558980,N,N,208,N,00,N
|
|
20230622,140430,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20200,-250,5,-1.22,4902724210,244065,28.78,20300,20700,19800,26550,14350,20450,20080.12,7.11,0,-4960,21523,20986,20313,19776,19103,21255,20045,39,6100,500,14310,50,1,7860000,1588,6.92,0.57,12,3.11,2921.00,35453.00,21000,20230612,-3.81,11400,20221013,77.19,21000,-3.81,20230612,14000,44.29,20230103,21000,-3.81,20230612,11400,77.19,20221013,4.09,N,079960,500,39 억,,558980,N,N,208,N,00,N
|
|
20230622,130210,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20050,-400,5,-1.96,4515146610,224743,26.50,20300,20700,19800,26550,14350,20450,20081.99,7.11,0,-7055,21523,20986,20313,19776,19103,21255,20045,39,6100,500,14310,50,1,7860000,1576,6.86,0.57,12,2.86,2921.00,35453.00,21000,20230612,-4.52,11400,20221013,75.88,21000,-4.52,20230612,14000,43.21,20230103,21000,-4.52,20230612,11400,75.88,20221013,4.09,N,079960,500,39 억,,558980,N,N,208,N,00,N
|
|
20230622,120449,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20000,-450,5,-2.20,3473036760,173129,20.41,20300,20350,19800,26550,14350,20450,20048.69,7.11,0,-6671,21523,20986,20313,19776,19103,21255,20045,39,6100,500,14310,50,1,7860000,1572,6.85,0.56,12,2.20,2921.00,35453.00,21000,20230612,-4.76,11400,20221013,75.44,21000,-4.76,20230612,14000,42.86,20230103,21000,-4.76,20230612,11400,75.44,20221013,4.09,N,079960,500,39 억,,558980,N,N,208,N,00,N
|
|
20230622,110915,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20200,-250,5,-1.22,3217201610,160384,18.91,20300,20350,19800,26550,14350,20450,20046.66,7.11,0,-7715,21523,20986,20313,19776,19103,21255,20045,39,6100,500,14310,50,1,7860000,1588,6.92,0.57,12,2.04,2921.00,35453.00,21000,20230612,-3.81,11400,20221013,77.19,21000,-3.81,20230612,14000,44.29,20230103,21000,-3.81,20230612,11400,77.19,20221013,4.09,N,079960,500,39 억,,558980,N,N,208,N,00,N
|
|
20230622,100147,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20200,-250,5,-1.22,2609317050,130187,15.35,20300,20350,19800,26550,14350,20450,20026.40,7.11,0,-7087,21523,20986,20313,19776,19103,21255,20045,39,6100,500,14310,50,1,7860000,1588,6.92,0.57,12,1.66,2921.00,35453.00,21000,20230612,-3.81,11400,20221013,77.19,21000,-3.81,20230612,14000,44.29,20230103,21000,-3.81,20230612,11400,77.19,20221013,4.09,N,079960,500,39 억,,558980,N,N,208,N,00,N
|
|
20230622,090106,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20250,-200,5,-0.98,439676000,21660,2.55,20300,20350,20100,26550,14350,20450,20253.05,7.11,0,-1394,21523,20986,20313,19776,19103,21255,20045,39,6100,500,14310,50,1,7860000,1592,6.93,0.57,12,0.28,2921.00,35453.00,21000,20230612,-3.57,11400,20221013,77.63,21000,-3.57,20230612,14000,44.64,20230103,21000,-3.57,20230612,11400,77.63,20221013,4.09,N,079960,500,39 억,,558980,N,N,208,N,00,N
|
|
20230621,160422,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20450,750,2,3.81,16581322580,814809,411.57,20000,20850,19640,25600,13790,19700,20349.87,7.15,0,3568,20293,19996,19663,19366,19033,20145,19515,39,5905,500,13790,50,1,7860000,1607,7.00,0.58,12,10.37,2921.00,35453.00,21000,20230612,-2.62,11400,20221013,79.39,21000,-2.62,20230612,14000,46.07,20230103,21000,-2.62,20230612,11400,79.39,20221013,4.18,N,079960,500,39 억,,561950,N,N,208,N,00,N
|
|
20230621,150627,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20400,700,2,3.55,16122283330,792304,400.20,20000,20850,19640,25600,13790,19700,20348.61,7.15,0,3256,20293,19996,19663,19366,19033,20145,19515,39,5905,500,13790,50,1,7860000,1603,6.98,0.58,12,10.08,2921.00,35453.00,21000,20230612,-2.86,11400,20221013,78.95,21000,-2.86,20230612,14000,45.71,20230103,21000,-2.86,20230612,11400,78.95,20221013,4.18,N,079960,500,39 억,,561950,N,N,0,N,00,N
|
|
20230621,140952,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20650,950,2,4.82,13345734080,656874,331.79,20000,20800,19640,25600,13790,19700,20317.04,7.15,0,-5236,20293,19996,19663,19366,19033,20145,19515,39,5905,500,13790,50,1,7860000,1623,7.07,0.58,12,8.36,2921.00,35453.00,21000,20230612,-1.67,11400,20221013,81.14,21000,-1.67,20230612,14000,47.50,20230103,21000,-1.67,20230612,11400,81.14,20221013,4.18,N,079960,500,39 억,,561950,N,N,0,N,00,N
|
|
20230621,130454,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20150,450,2,2.28,9553353080,472204,238.51,20000,20800,19640,25600,13790,19700,20231.41,7.15,0,-6907,20293,19996,19663,19366,19033,20145,19515,39,5905,500,13790,50,1,7860000,1584,6.90,0.57,12,6.01,2921.00,35453.00,21000,20230612,-4.05,11400,20221013,76.75,21000,-4.05,20230612,14000,43.93,20230103,21000,-4.05,20230612,11400,76.75,20221013,4.18,N,079960,500,39 억,,561950,N,N,0,N,00,N
|
|
20230621,120932,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20350,650,2,3.30,4748375780,237298,119.86,20000,20500,19640,25600,13790,19700,20010.18,7.15,0,7665,20293,19996,19663,19366,19033,20145,19515,39,5905,500,13790,50,1,7860000,1600,6.97,0.57,12,3.02,2921.00,35453.00,21000,20230612,-3.10,11400,20221013,78.51,21000,-3.10,20230612,14000,45.36,20230103,21000,-3.10,20230612,11400,78.51,20221013,4.18,N,079960,500,39 억,,561950,N,N,0,N,00,N
|
|
20230621,111025,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19920,220,2,1.12,2255413450,113596,57.38,20000,20150,19640,25600,13790,19700,19854.69,7.15,0,2202,20293,19996,19663,19366,19033,20145,19515,39,5905,500,13790,10,1,7860000,1566,6.82,0.56,12,1.45,2921.00,35453.00,21000,20230612,-5.14,11400,20221013,74.74,21000,-5.14,20230612,14000,42.29,20230103,21000,-5.14,20230612,11400,74.74,20221013,4.18,N,079960,500,39 억,,561950,N,N,0,N,00,N
|
|
20230621,100224,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19700,0,3,0.00,1295695090,65306,32.99,20000,20150,19640,25600,13790,19700,19840.37,7.15,0,-5235,20293,19996,19663,19366,19033,20145,19515,39,5905,500,13790,10,1,7860000,1548,6.74,0.56,12,0.83,2921.00,35453.00,21000,20230612,-6.19,11400,20221013,72.81,21000,-6.19,20230612,14000,40.71,20230103,21000,-6.19,20230612,11400,72.81,20221013,4.18,N,079960,500,39 억,,561950,N,N,0,N,00,N
|
|
20230621,090750,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19860,160,2,0.81,555258230,27809,14.05,20000,20150,19790,25600,13790,19700,19966.86,7.15,0,-4560,20293,19996,19663,19366,19033,20145,19515,39,5905,500,13790,10,1,7860000,1561,6.80,0.56,12,0.35,2921.00,35453.00,21000,20230612,-5.43,11400,20221013,74.21,21000,-5.43,20230612,14000,41.86,20230103,21000,-5.43,20230612,11400,74.21,20221013,4.18,N,079960,500,39 억,,561950,N,N,0,N,00,N
|
|
20230620,160539,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19700,90,2,0.46,3880874090,196798,143.52,19650,19960,19330,25450,13730,19610,19720.10,7.24,0,-9214,20183,19896,19613,19326,19043,19755,19185,39,5860,500,13720,10,1,7860000,1548,6.74,0.56,12,2.50,2921.00,35453.00,21000,20230612,-6.19,11400,20221013,72.81,21000,-6.19,20230612,14000,40.71,20230103,21000,-6.19,20230612,11400,72.81,20221013,4.10,N,079960,500,39 억,,568938,N,N,0,N,00,N
|
|
20230620,150702,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19670,60,2,0.31,3733085750,189288,138.04,19650,19960,19330,25450,13730,19610,19721.72,7.24,0,-9383,20183,19896,19613,19326,19043,19755,19185,39,5860,500,13720,10,1,7860000,1546,6.73,0.55,12,2.41,2921.00,35453.00,21000,20230612,-6.33,11400,20221013,72.54,21000,-6.33,20230612,14000,40.50,20230103,21000,-6.33,20230612,11400,72.54,20221013,4.10,N,079960,500,39 억,,568938,N,N,0,N,00,N
|
|
20230620,141027,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19620,10,2,0.05,3500425170,177432,129.40,19650,19960,19330,25450,13730,19610,19728.26,7.24,0,-9438,20183,19896,19613,19326,19043,19755,19185,39,5860,500,13720,10,1,7860000,1542,6.72,0.55,12,2.26,2921.00,35453.00,21000,20230612,-6.57,11400,20221013,72.11,21000,-6.57,20230612,14000,40.14,20230103,21000,-6.57,20230612,11400,72.11,20221013,4.10,N,079960,500,39 억,,568938,N,N,0,N,00,N
|
|
20230620,130119,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19750,140,2,0.71,2932193830,148600,108.37,19650,19960,19330,25450,13730,19610,19732.13,7.24,0,-279,20183,19896,19613,19326,19043,19755,19185,39,5860,500,13720,10,1,7860000,1552,6.76,0.56,12,1.89,2921.00,35453.00,21000,20230612,-5.95,11400,20221013,73.25,21000,-5.95,20230612,14000,41.07,20230103,21000,-5.95,20230612,11400,73.25,20221013,4.10,N,079960,500,39 억,,568938,N,N,0,N,00,N
|
|
20230620,120502,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19840,230,2,1.17,2618487090,132681,96.76,19650,19960,19330,25450,13730,19610,19735.21,7.24,0,1313,20183,19896,19613,19326,19043,19755,19185,39,5860,500,13720,10,1,7860000,1559,6.79,0.56,12,1.69,2921.00,35453.00,21000,20230612,-5.52,11400,20221013,74.04,21000,-5.52,20230612,14000,41.71,20230103,21000,-5.52,20230612,11400,74.04,20221013,4.10,N,079960,500,39 억,,568938,N,N,0,N,00,N
|
|
20230620,110950,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19570,-40,5,-0.20,1367429030,69674,50.81,19650,19800,19330,25450,13730,19610,19626.10,7.24,0,1881,20183,19896,19613,19326,19043,19755,19185,39,5860,500,13720,10,1,7860000,1538,6.70,0.55,12,0.89,2921.00,35453.00,21000,20230612,-6.81,11400,20221013,71.67,21000,-6.81,20230612,14000,39.79,20230103,21000,-6.81,20230612,11400,71.67,20221013,4.10,N,079960,500,39 억,,568938,N,N,0,N,00,N
|
|
20230620,100925,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19560,-50,5,-0.25,646370150,33069,24.12,19650,19760,19330,25450,13730,19610,19546.11,7.24,0,350,20183,19896,19613,19326,19043,19755,19185,39,5860,500,13720,10,1,7860000,1537,6.70,0.55,12,0.42,2921.00,35453.00,21000,20230612,-6.86,11400,20221013,71.58,21000,-6.86,20230612,14000,39.71,20230103,21000,-6.86,20230612,11400,71.58,20221013,4.10,N,079960,500,39 억,,568938,N,N,0,N,00,N
|
|
20230620,090446,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19700,90,2,0.46,141154690,7163,5.22,19650,19760,19650,25450,13730,19610,19706.09,7.24,0,-657,20183,19896,19613,19326,19043,19755,19185,39,5860,500,13720,10,1,7860000,1548,6.74,0.56,12,0.09,2921.00,35453.00,21000,20230612,-6.19,11400,20221013,72.81,21000,-6.19,20230612,14000,40.71,20230103,21000,-6.19,20230612,11400,72.81,20221013,4.10,N,079960,500,39 억,,568938,N,N,0,N,00,N
|
|
20230619,160454,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19610,-190,5,-0.96,2662542850,136158,41.42,19780,19900,19330,25700,13860,19800,19554.12,7.28,0,-2999,20326,20062,19636,19372,18946,20195,19505,39,5920,500,13860,10,1,7860000,1541,6.71,0.55,12,1.73,2921.00,35453.00,21000,20230612,-6.62,11400,20221013,72.02,21000,-6.62,20230612,14000,40.07,20230103,21000,-6.62,20230612,11400,72.02,20221013,3.99,N,079960,500,39 억,,572453,N,N,0,N,00,N
|
|
20230619,150629,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19600,-200,5,-1.01,2566505550,131259,39.93,19780,19900,19330,25700,13860,19800,19552.63,7.28,0,-3135,20326,20062,19636,19372,18946,20195,19505,39,5920,500,13860,10,1,7860000,1541,6.71,0.55,12,1.67,2921.00,35453.00,21000,20230612,-6.67,11400,20221013,71.93,21000,-6.67,20230612,14000,40.00,20230103,21000,-6.67,20230612,11400,71.93,20221013,3.99,N,079960,500,39 억,,572453,N,N,0,N,00,N
|
|
20230619,140428,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19530,-270,5,-1.36,2376851600,121556,36.98,19780,19900,19330,25700,13860,19800,19553.17,7.28,0,-3660,20326,20062,19636,19372,18946,20195,19505,39,5920,500,13860,10,1,7860000,1535,6.69,0.55,12,1.55,2921.00,35453.00,21000,20230612,-7.00,11400,20221013,71.32,21000,-7.00,20230612,14000,39.50,20230103,21000,-7.00,20230612,11400,71.32,20221013,3.99,N,079960,500,39 억,,572453,N,N,0,N,00,N
|
|
20230619,130446,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19480,-320,5,-1.62,2188295350,111898,34.04,19780,19900,19330,25700,13860,19800,19555.75,7.28,0,-3163,20326,20062,19636,19372,18946,20195,19505,39,5920,500,13860,10,1,7860000,1531,6.67,0.55,12,1.42,2921.00,35453.00,21000,20230612,-7.24,11400,20221013,70.88,21000,-7.24,20230612,14000,39.14,20230103,21000,-7.24,20230612,11400,70.88,20221013,3.99,N,079960,500,39 억,,572453,N,N,0,N,00,N
|
|
20230619,120239,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19590,-210,5,-1.06,1890678100,96669,29.41,19780,19900,19330,25700,13860,19800,19557.79,7.28,0,-4553,20326,20062,19636,19372,18946,20195,19505,39,5920,500,13860,10,1,7860000,1540,6.71,0.55,12,1.23,2921.00,35453.00,21000,20230612,-6.71,11400,20221013,71.84,21000,-6.71,20230612,14000,39.93,20230103,21000,-6.71,20230612,11400,71.84,20221013,3.99,N,079960,500,39 억,,572453,N,N,0,N,00,N
|
|
20230619,110623,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19600,-200,5,-1.01,1728709540,88413,26.90,19780,19900,19330,25700,13860,19800,19552.13,7.28,0,-4811,20326,20062,19636,19372,18946,20195,19505,39,5920,500,13860,10,1,7860000,1541,6.71,0.55,12,1.12,2921.00,35453.00,21000,20230612,-6.67,11400,20221013,71.93,21000,-6.67,20230612,14000,40.00,20230103,21000,-6.67,20230612,11400,71.93,20221013,3.99,N,079960,500,39 억,,572453,N,N,0,N,00,N
|
|
20230619,100454,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19700,-100,5,-0.51,1367598370,69988,21.29,19780,19900,19330,25700,13860,19800,19539.77,7.28,0,-5650,20326,20062,19636,19372,18946,20195,19505,39,5920,500,13860,10,1,7860000,1548,6.74,0.56,12,0.89,2921.00,35453.00,21000,20230612,-6.19,11400,20221013,72.81,21000,-6.19,20230612,14000,40.71,20230103,21000,-6.19,20230612,11400,72.81,20221013,3.99,N,079960,500,39 억,,572453,N,N,0,N,00,N
|
|
20230619,090433,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19420,-380,5,-1.92,247558370,12630,3.84,19780,19780,19400,25700,13860,19800,19597.80,7.28,0,-3681,20326,20062,19636,19372,18946,20195,19505,39,5920,500,13860,10,1,7860000,1526,6.65,0.55,12,0.16,2921.00,35453.00,21000,20230612,-7.52,11400,20221013,70.35,21000,-7.52,20230612,14000,38.71,20230103,21000,-7.52,20230612,11400,70.35,20221013,3.99,N,079960,500,39 억,,572453,N,N,0,N,00,N
|
|
20230616,160945,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19800,330,2,1.69,6417914810,326222,164.63,19550,19900,19210,25300,13630,19470,19673.12,7.53,0,-19918,19956,19712,19356,19112,18756,19835,19235,39,5835,500,13620,10,1,7860000,1556,6.78,0.56,12,4.15,2921.00,35453.00,21000,20230612,-5.71,11400,20221013,73.68,21000,-5.71,20230612,14000,41.43,20230103,21000,-5.71,20230612,11400,73.68,20221013,4.01,N,079960,500,39 억,,592083,N,N,0,N,00,N
|
|
20230616,150924,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19800,330,2,1.69,6082175710,309248,156.07,19550,19900,19210,25300,13630,19470,19667.63,7.53,0,-19804,19956,19712,19356,19112,18756,19835,19235,39,5835,500,13620,10,1,7860000,1556,6.78,0.56,12,3.93,2921.00,35453.00,21000,20230612,-5.71,11400,20221013,73.68,21000,-5.71,20230612,14000,41.43,20230103,21000,-5.71,20230612,11400,73.68,20221013,4.01,N,079960,500,39 억,,592083,N,N,0,N,00,N
|
|
20230616,140203,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19620,150,2,0.77,4928862500,250769,126.56,19550,19900,19210,25300,13630,19470,19654.99,7.53,0,-24078,19956,19712,19356,19112,18756,19835,19235,39,5835,500,13620,10,1,7860000,1542,6.72,0.55,12,3.19,2921.00,35453.00,21000,20230612,-6.57,11400,20221013,72.11,21000,-6.57,20230612,14000,40.14,20230103,21000,-6.57,20230612,11400,72.11,20221013,4.01,N,079960,500,39 억,,592083,N,N,0,N,00,N
|
|
20230616,130446,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19700,230,2,1.18,4545726100,231266,116.71,19550,19900,19210,25300,13630,19470,19655.83,7.53,0,-23137,19956,19712,19356,19112,18756,19835,19235,39,5835,500,13620,10,1,7860000,1548,6.74,0.56,12,2.94,2921.00,35453.00,21000,20230612,-6.19,11400,20221013,72.81,21000,-6.19,20230612,14000,40.71,20230103,21000,-6.19,20230612,11400,72.81,20221013,4.01,N,079960,500,39 억,,592083,N,N,0,N,00,N
|
|
20230616,120242,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19630,160,2,0.82,4237325270,215574,108.79,19550,19900,19210,25300,13630,19470,19656.01,7.53,0,-25394,19956,19712,19356,19112,18756,19835,19235,39,5835,500,13620,10,1,7860000,1543,6.72,0.55,12,2.74,2921.00,35453.00,21000,20230612,-6.52,11400,20221013,72.19,21000,-6.52,20230612,14000,40.21,20230103,21000,-6.52,20230612,11400,72.19,20221013,4.01,N,079960,500,39 억,,592083,N,N,0,N,00,N
|
|
20230616,110424,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19600,130,2,0.67,4012569050,204107,103.01,19550,19900,19210,25300,13630,19470,19659.15,7.53,0,-25014,19956,19712,19356,19112,18756,19835,19235,39,5835,500,13620,10,1,7860000,1541,6.71,0.55,12,2.60,2921.00,35453.00,21000,20230612,-6.67,11400,20221013,71.93,21000,-6.67,20230612,14000,40.00,20230103,21000,-6.67,20230612,11400,71.93,20221013,4.01,N,079960,500,39 억,,592083,N,N,0,N,00,N
|
|
20230616,100600,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19610,140,2,0.72,3170333000,161254,81.38,19550,19900,19210,25300,13630,19470,19660.49,7.53,0,-20159,19956,19712,19356,19112,18756,19835,19235,39,5835,500,13620,10,1,7860000,1541,6.71,0.55,12,2.05,2921.00,35453.00,21000,20230612,-6.62,11400,20221013,72.02,21000,-6.62,20230612,14000,40.07,20230103,21000,-6.62,20230612,11400,72.02,20221013,4.01,N,079960,500,39 억,,592083,N,N,0,N,00,N
|
|
20230616,090641,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19210,-260,5,-1.34,243819340,12588,6.35,19550,19550,19210,25300,13630,19470,19369.18,7.53,0,-4502,19956,19712,19356,19112,18756,19835,19235,39,5835,500,13620,10,1,7860000,1510,6.58,0.54,12,0.16,2921.00,35453.00,21000,20230612,-8.52,11400,20221013,68.51,21000,-8.52,20230612,14000,37.21,20230103,21000,-8.52,20230612,11400,68.51,20221013,4.01,N,079960,500,39 억,,592083,N,N,0,N,00,N
|
|
20230615,150524,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19200,-290,5,-1.49,3370083480,174896,49.62,19400,19600,19000,25300,13650,19490,19268.92,7.88,0,-23957,20503,19996,19433,18926,18363,19715,18645,39,5825,500,13640,10,1,7860000,1509,6.57,0.54,12,2.23,2921.00,35453.00,21000,20230612,-8.57,11400,20221013,68.42,21000,-8.57,20230612,14000,37.14,20230103,21000,-8.57,20230612,11400,68.42,20221013,3.81,N,079960,500,39 억,,619594,N,N,0,N,00,N
|
|
20230615,140746,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19240,-250,5,-1.28,2797363730,145165,41.18,19400,19600,19000,25300,13650,19490,19270.06,7.88,0,-17669,20503,19996,19433,18926,18363,19715,18645,39,5825,500,13640,10,1,7860000,1512,6.59,0.54,12,1.85,2921.00,35453.00,21000,20230612,-8.38,11400,20221013,68.77,21000,-8.38,20230612,14000,37.43,20230103,21000,-8.38,20230612,11400,68.77,20221013,3.81,N,079960,500,39 억,,619594,N,N,0,N,00,N
|
|
20230615,130748,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19230,-260,5,-1.33,2634229500,136673,38.78,19400,19600,19000,25300,13650,19490,19273.77,7.88,0,-14604,20503,19996,19433,18926,18363,19715,18645,39,5825,500,13640,10,1,7860000,1511,6.58,0.54,12,1.74,2921.00,35453.00,21000,20230612,-8.43,11400,20221013,68.68,21000,-8.43,20230612,14000,37.36,20230103,21000,-8.43,20230612,11400,68.68,20221013,3.81,N,079960,500,39 억,,619594,N,N,0,N,00,N
|
|
20230615,120424,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19290,-200,5,-1.03,2365720650,122726,34.82,19400,19600,19000,25300,13650,19490,19276.24,7.88,0,-16016,20503,19996,19433,18926,18363,19715,18645,39,5825,500,13640,10,1,7860000,1516,6.60,0.54,12,1.56,2921.00,35453.00,21000,20230612,-8.14,11400,20221013,69.21,21000,-8.14,20230612,14000,37.79,20230103,21000,-8.14,20230612,11400,69.21,20221013,3.81,N,079960,500,39 억,,619594,N,N,0,N,00,N
|
|
20230615,110453,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19090,-400,5,-2.05,1906004050,98641,27.99,19400,19600,19060,25300,13650,19490,19322.43,7.88,0,-17549,20503,19996,19433,18926,18363,19715,18645,39,5825,500,13640,10,1,7860000,1500,6.54,0.54,12,1.25,2921.00,35453.00,21000,20230612,-9.10,11400,20221013,67.46,21000,-9.10,20230612,14000,36.36,20230103,21000,-9.10,20230612,11400,67.46,20221013,3.81,N,079960,500,39 억,,619594,N,N,0,N,00,N
|
|
20230611,184755,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,17370,330,2,1.94,874578660,50410,172.16,17050,17490,17050,22150,11930,17040,17349.83,8.18,9217,10775,17513,17276,17093,16856,16673,17185,16765,39,5110,500,11920,10,1,7860000,1365,5.95,0.49,12,0.64,2921.00,35453.00,19100,20230419,-9.06,11400,20221013,52.37,19100,-9.06,20230419,14000,24.07,20230103,19100,-9.06,20230419,11400,52.37,20221013,2.86,N,079960,500,39 억,,642710,N,N,0,N,00,N
|
|
20230611,184014,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,17370,330,2,1.94,874578660,50410,172.16,17050,17490,17050,22150,11930,17040,17349.83,8.18,9217,10775,17513,17276,17093,16856,16673,17185,16765,39,5110,500,11920,10,1,7860000,1365,5.95,0.49,12,0.64,2921.00,35453.00,19100,20230419,-9.06,11400,20221013,52.37,19100,-9.06,20230419,14000,24.07,20230103,19100,-9.06,20230419,11400,52.37,20221013,2.86,N,079960,500,39 억,,642710,N,N,0,N,00,N
|