170 lines
74 KiB
CSV
170 lines
74 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
|
|
20230731,160643,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22050,750,2,3.52,4045387300,185830,166.74,21700,22100,21400,27650,14950,21300,21765.03,7.42,0,10848,22100,21700,21150,20750,20200,21900,20950,39,6350,500,15330,50,1,7860000,1733,7.55,0.62,12,2.36,2921.00,35453.00,22150,20230720,-0.45,11400,20221013,93.42,22150,-0.45,20230720,14000,57.50,20230103,22150,-0.45,20230720,11400,93.42,20221013,3.84,N,079960,500,39 억,,583233,N,N,0,N,00,N
|
|
20230731,150645,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21950,650,2,3.05,3635069600,167194,150.02,21700,22100,21400,27650,14950,21300,21741.63,7.42,0,10026,22100,21700,21150,20750,20200,21900,20950,39,6350,500,15330,50,1,7860000,1725,7.51,0.62,12,2.13,2921.00,35453.00,22150,20230720,-0.90,11400,20221013,92.54,22150,-0.90,20230720,14000,56.79,20230103,22150,-0.90,20230720,11400,92.54,20221013,3.84,N,079960,500,39 억,,583233,N,N,0,N,00,N
|
|
20230731,140646,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21600,300,2,1.41,3001863850,138246,124.05,21700,22100,21400,27650,14950,21300,21713.93,7.42,0,7462,22100,21700,21150,20750,20200,21900,20950,39,6350,500,15330,50,1,7860000,1698,7.39,0.61,12,1.76,2921.00,35453.00,22150,20230720,-2.48,11400,20221013,89.47,22150,-2.48,20230720,14000,54.29,20230103,22150,-2.48,20230720,11400,89.47,20221013,3.84,N,079960,500,39 억,,583233,N,N,0,N,00,N
|
|
20230731,130645,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21500,200,2,0.94,2524897600,116106,104.18,21700,22100,21400,27650,14950,21300,21746.49,7.42,0,3083,22100,21700,21150,20750,20200,21900,20950,39,6350,500,15330,50,1,7860000,1690,7.36,0.61,12,1.48,2921.00,35453.00,22150,20230720,-2.93,11400,20221013,88.60,22150,-2.93,20230720,14000,53.57,20230103,22150,-2.93,20230720,11400,88.60,20221013,3.84,N,079960,500,39 억,,583233,N,N,0,N,00,N
|
|
20230731,120652,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21650,350,2,1.64,2232087750,102500,91.97,21700,22100,21400,27650,14950,21300,21776.47,7.42,0,-2,22100,21700,21150,20750,20200,21900,20950,39,6350,500,15330,50,1,7860000,1702,7.41,0.61,12,1.30,2921.00,35453.00,22150,20230720,-2.26,11400,20221013,89.91,22150,-2.26,20230720,14000,54.64,20230103,22150,-2.26,20230720,11400,89.91,20221013,3.84,N,079960,500,39 억,,583233,N,N,0,N,00,N
|
|
20230731,110656,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21800,500,2,2.35,2000212450,91812,82.38,21700,22100,21400,27650,14950,21300,21785.96,7.42,0,3480,22100,21700,21150,20750,20200,21900,20950,39,6350,500,15330,50,1,7860000,1713,7.46,0.61,12,1.17,2921.00,35453.00,22150,20230720,-1.58,11400,20221013,91.23,22150,-1.58,20230720,14000,55.71,20230103,22150,-1.58,20230720,11400,91.23,20221013,3.84,N,079960,500,39 억,,583233,N,N,0,N,00,N
|
|
20230731,100651,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21950,650,2,3.05,1676008300,76981,69.07,21700,22100,21400,27650,14950,21300,21771.71,7.42,0,5320,22100,21700,21150,20750,20200,21900,20950,39,6350,500,15330,50,1,7860000,1725,7.51,0.62,12,0.98,2921.00,35453.00,22150,20230720,-0.90,11400,20221013,92.54,22150,-0.90,20230720,14000,56.79,20230103,22150,-0.90,20230720,11400,92.54,20221013,3.84,N,079960,500,39 억,,583233,N,N,0,N,00,N
|
|
20230731,090644,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21600,300,2,1.41,117415900,5413,4.86,21700,21750,21600,27650,14950,21300,21691.46,7.42,0,-2327,22100,21700,21150,20750,20200,21900,20950,39,6350,500,15330,50,1,7860000,1698,7.39,0.61,12,0.07,2921.00,35453.00,22150,20230720,-2.48,11400,20221013,89.47,22150,-2.48,20230720,14000,54.29,20230103,22150,-2.48,20230720,11400,89.47,20221013,3.84,N,079960,500,39 억,,583233,N,N,0,N,00,N
|
|
20230728,160646,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21300,400,2,1.91,2352351900,111221,69.83,21000,21550,20600,27150,14650,20900,21149.48,7.30,0,10013,22100,21500,20950,20350,19800,21800,20650,39,6250,500,15040,50,1,7860000,1674,7.29,0.60,12,1.42,2921.00,35453.00,22150,20230720,-3.84,11400,20221013,86.84,22150,-3.84,20230720,14000,52.14,20230103,22150,-3.84,20230720,11400,86.84,20221013,3.85,N,079960,500,39 억,,573692,N,N,0,N,00,N
|
|
20230728,150646,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21400,500,2,2.39,2204157700,104261,65.46,21000,21550,20600,27150,14650,20900,21140.77,7.30,0,10502,22100,21500,20950,20350,19800,21800,20650,39,6250,500,15040,50,1,7860000,1682,7.33,0.60,12,1.33,2921.00,35453.00,22150,20230720,-3.39,11400,20221013,87.72,22150,-3.39,20230720,14000,52.86,20230103,22150,-3.39,20230720,11400,87.72,20221013,3.85,N,079960,500,39 억,,573692,N,N,0,N,00,N
|
|
20230728,140642,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21450,550,2,2.63,1794239450,85078,53.41,21000,21550,20600,27150,14650,20900,21089.35,7.30,0,16454,22100,21500,20950,20350,19800,21800,20650,39,6250,500,15040,50,1,7860000,1686,7.34,0.61,12,1.08,2921.00,35453.00,22150,20230720,-3.16,11400,20221013,88.16,22150,-3.16,20230720,14000,53.21,20230103,22150,-3.16,20230720,11400,88.16,20221013,3.85,N,079960,500,39 억,,573692,N,N,0,N,00,N
|
|
20230728,130646,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21150,250,2,1.20,1387756300,66051,41.47,21000,21400,20600,27150,14650,20900,21010.38,7.30,0,11000,22100,21500,20950,20350,19800,21800,20650,39,6250,500,15040,50,1,7860000,1662,7.24,0.60,12,0.84,2921.00,35453.00,22150,20230720,-4.51,11400,20221013,85.53,22150,-4.51,20230720,14000,51.07,20230103,22150,-4.51,20230720,11400,85.53,20221013,3.85,N,079960,500,39 억,,573692,N,N,0,N,00,N
|
|
20230728,120643,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21050,150,2,0.72,1087649650,51761,32.50,21000,21400,20600,27150,14650,20900,21012.92,7.30,0,9006,22100,21500,20950,20350,19800,21800,20650,39,6250,500,15040,50,1,7860000,1655,7.21,0.59,12,0.66,2921.00,35453.00,22150,20230720,-4.97,11400,20221013,84.65,22150,-4.97,20230720,14000,50.36,20230103,22150,-4.97,20230720,11400,84.65,20221013,3.85,N,079960,500,39 억,,573692,N,N,0,N,00,N
|
|
20230728,110649,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21200,300,2,1.44,957063350,45547,28.60,21000,21400,20600,27150,14650,20900,21012.65,7.30,0,9435,22100,21500,20950,20350,19800,21800,20650,39,6250,500,15040,50,1,7860000,1666,7.26,0.60,12,0.58,2921.00,35453.00,22150,20230720,-4.29,11400,20221013,85.96,22150,-4.29,20230720,14000,51.43,20230103,22150,-4.29,20230720,11400,85.96,20221013,3.85,N,079960,500,39 억,,573692,N,N,0,N,00,N
|
|
20230728,100640,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21100,200,2,0.96,675006750,32207,20.22,21000,21200,20600,27150,14650,20900,20958.39,7.30,0,8571,22100,21500,20950,20350,19800,21800,20650,39,6250,500,15040,50,1,7860000,1658,7.22,0.60,12,0.41,2921.00,35453.00,22150,20230720,-4.74,11400,20221013,85.09,22150,-4.74,20230720,14000,50.71,20230103,22150,-4.74,20230720,11400,85.09,20221013,3.85,N,079960,500,39 억,,573692,N,N,0,N,00,N
|
|
20230728,090647,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20600,-300,5,-1.44,117136600,5646,3.54,21000,21000,20600,27150,14650,20900,20746.83,7.30,0,-1325,22100,21500,20950,20350,19800,21800,20650,39,6250,500,15040,50,1,7860000,1619,7.05,0.58,12,0.07,2921.00,35453.00,22150,20230720,-7.00,11400,20221013,80.70,22150,-7.00,20230720,14000,47.14,20230103,22150,-7.00,20230720,11400,80.70,20221013,3.85,N,079960,500,39 억,,573692,N,N,0,N,00,N
|
|
20230727,160642,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20900,200,2,0.97,3329407200,158873,64.26,20700,21550,20400,26900,14500,20700,20956.99,7.28,-2887,1267,22900,21800,20900,19800,18900,21350,19350,39,6200,500,14900,50,1,7860000,1643,7.16,0.59,12,2.02,2921.00,35453.00,22150,20230720,-5.64,11400,20221013,83.33,22150,-5.64,20230720,14000,49.29,20230103,22150,-5.64,20230720,11400,83.33,20221013,3.81,N,079960,500,39 억,,571996,N,N,0,N,00,N
|
|
20230727,150643,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20950,250,2,1.21,2917554600,139042,56.24,20700,21550,20400,26900,14500,20700,20983.79,7.28,-2887,-1253,22900,21800,20900,19800,18900,21350,19350,39,6200,500,14900,50,1,7860000,1647,7.17,0.59,12,1.77,2921.00,35453.00,22150,20230720,-5.42,11400,20221013,83.77,22150,-5.42,20230720,14000,49.64,20230103,22150,-5.42,20230720,11400,83.77,20221013,3.81,N,079960,500,39 억,,571996,N,N,0,N,00,N
|
|
20230727,140639,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21150,450,2,2.17,2507039050,119478,48.33,20700,21550,20400,26900,14500,20700,20983.89,7.28,-2887,2993,22900,21800,20900,19800,18900,21350,19350,39,6200,500,14900,50,1,7860000,1662,7.24,0.60,12,1.52,2921.00,35453.00,22150,20230720,-4.51,11400,20221013,85.53,22150,-4.51,20230720,14000,51.07,20230103,22150,-4.51,20230720,11400,85.53,20221013,3.81,N,079960,500,39 억,,571996,N,N,0,N,00,N
|
|
20230727,130639,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20900,200,2,0.97,2073132050,98905,40.01,20700,21550,20400,26900,14500,20700,20961.53,7.28,-2887,8738,22900,21800,20900,19800,18900,21350,19350,39,6200,500,14900,50,1,7860000,1643,7.16,0.59,12,1.26,2921.00,35453.00,22150,20230720,-5.64,11400,20221013,83.33,22150,-5.64,20230720,14000,49.29,20230103,22150,-5.64,20230720,11400,83.33,20221013,3.81,N,079960,500,39 억,,571996,N,N,0,N,00,N
|
|
20230727,120641,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20900,200,2,0.97,1800660200,85829,34.72,20700,21550,20400,26900,14500,20700,20980.47,7.28,-2887,9819,22900,21800,20900,19800,18900,21350,19350,39,6200,500,14900,50,1,7860000,1643,7.16,0.59,12,1.09,2921.00,35453.00,22150,20230720,-5.64,11400,20221013,83.33,22150,-5.64,20230720,14000,49.29,20230103,22150,-5.64,20230720,11400,83.33,20221013,3.81,N,079960,500,39 억,,571996,N,N,0,N,00,N
|
|
20230727,110642,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21400,700,2,3.38,1285743150,61628,24.93,20700,21550,20400,26900,14500,20700,20863.66,7.28,-2887,8218,22900,21800,20900,19800,18900,21350,19350,39,6200,500,14900,50,1,7860000,1682,7.33,0.60,12,0.78,2921.00,35453.00,22150,20230720,-3.39,11400,20221013,87.72,22150,-3.39,20230720,14000,52.86,20230103,22150,-3.39,20230720,11400,87.72,20221013,3.81,N,079960,500,39 억,,571996,N,N,0,N,00,N
|
|
20230727,100640,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20850,150,2,0.72,637746500,30843,12.48,20700,21000,20400,26900,14500,20700,20676.99,7.28,-2887,3690,22900,21800,20900,19800,18900,21350,19350,39,6200,500,14900,50,1,7860000,1639,7.14,0.59,12,0.39,2921.00,35453.00,22150,20230720,-5.87,11400,20221013,82.89,22150,-5.87,20230720,14000,48.93,20230103,22150,-5.87,20230720,11400,82.89,20221013,3.81,N,079960,500,39 억,,571996,N,N,0,N,00,N
|
|
20230727,090639,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20750,50,2,0.24,119336250,5728,2.32,20700,21000,20650,26900,14500,20700,20840.21,7.28,-2887,2379,22900,21800,20900,19800,18900,21350,19350,39,6200,500,14900,50,1,7860000,1631,7.10,0.59,12,0.07,2921.00,35453.00,22150,20230720,-6.32,11400,20221013,82.02,22150,-6.32,20230720,14000,48.21,20230103,22150,-6.32,20230720,11400,82.02,20221013,3.81,N,079960,500,39 억,,571996,N,N,0,N,00,N
|
|
20230726,160638,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20700,-1100,5,-5.05,5208697400,246843,158.12,21800,22000,20000,28300,15300,21800,21101.66,7.31,0,-3103,22566,22182,21566,21182,20566,22375,21375,39,6500,500,15690,50,1,7860000,1627,7.09,0.58,12,3.14,2921.00,35453.00,22150,20230720,-6.55,11400,20221013,81.58,22150,-6.55,20230720,14000,47.86,20230103,22150,-6.55,20230720,11400,81.58,20221013,3.80,N,079960,500,39 억,,574883,N,N,6,N,00,N
|
|
20230726,150641,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20550,-1250,5,-5.73,4807009800,227182,145.53,21800,22000,20200,28300,15300,21800,21159.29,7.31,0,-4054,22566,22182,21566,21182,20566,22375,21375,39,6500,500,15690,50,1,7860000,1615,7.04,0.58,12,2.89,2921.00,35453.00,22150,20230720,-7.22,11400,20221013,80.26,22150,-7.22,20230720,14000,46.79,20230103,22150,-7.22,20230720,11400,80.26,20221013,3.80,N,079960,500,39 억,,574883,N,N,6,N,00,N
|
|
20230726,140638,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20600,-1200,5,-5.50,4516705350,213171,136.55,21800,22000,20200,28300,15300,21800,21188.18,7.31,0,-1570,22566,22182,21566,21182,20566,22375,21375,39,6500,500,15690,50,1,7860000,1619,7.05,0.58,12,2.71,2921.00,35453.00,22150,20230720,-7.00,11400,20221013,80.70,22150,-7.00,20230720,14000,47.14,20230103,22150,-7.00,20230720,11400,80.70,20221013,3.80,N,079960,500,39 억,,574883,N,N,6,N,00,N
|
|
20230726,130636,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21000,-800,5,-3.67,3675810450,172651,110.60,21800,22000,20800,28300,15300,21800,21290.41,7.31,0,-4657,22566,22182,21566,21182,20566,22375,21375,39,6500,500,15690,50,1,7860000,1651,7.19,0.59,12,2.20,2921.00,35453.00,22150,20230720,-5.19,11400,20221013,84.21,22150,-5.19,20230720,14000,50.00,20230103,22150,-5.19,20230720,11400,84.21,20221013,3.80,N,079960,500,39 억,,574883,N,N,6,N,00,N
|
|
20230726,120638,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21000,-800,5,-3.67,2871550650,134280,86.02,21800,22000,20850,28300,15300,21800,21384.80,7.31,0,-1667,22566,22182,21566,21182,20566,22375,21375,39,6500,500,15690,50,1,7860000,1651,7.19,0.59,12,1.71,2921.00,35453.00,22150,20230720,-5.19,11400,20221013,84.21,22150,-5.19,20230720,14000,50.00,20230103,22150,-5.19,20230720,11400,84.21,20221013,3.80,N,079960,500,39 억,,574883,N,N,6,N,00,N
|
|
20230726,110633,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21300,-500,5,-2.29,2392922400,111798,71.61,21800,22000,20850,28300,15300,21800,21403.98,7.31,0,420,22566,22182,21566,21182,20566,22375,21375,39,6500,500,15690,50,1,7860000,1674,7.29,0.60,12,1.42,2921.00,35453.00,22150,20230720,-3.84,11400,20221013,86.84,22150,-3.84,20230720,14000,52.14,20230103,22150,-3.84,20230720,11400,86.84,20221013,3.80,N,079960,500,39 억,,574883,N,N,6,N,00,N
|
|
20230726,100639,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21300,-500,5,-2.29,1509934400,69971,44.82,21800,22000,21100,28300,15300,21800,21579.43,7.31,0,-3801,22566,22182,21566,21182,20566,22375,21375,39,6500,500,15690,50,1,7860000,1674,7.29,0.60,12,0.89,2921.00,35453.00,22150,20230720,-3.84,11400,20221013,86.84,22150,-3.84,20230720,14000,52.14,20230103,22150,-3.84,20230720,11400,86.84,20221013,3.80,N,079960,500,39 억,,574883,N,N,6,N,00,N
|
|
20230726,090634,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21950,150,2,0.69,186521600,8553,5.48,21800,21950,21600,28300,15300,21800,21807.74,7.31,0,-823,22566,22182,21566,21182,20566,22375,21375,39,6500,500,15690,50,1,7860000,1725,7.51,0.62,12,0.11,2921.00,35453.00,22150,20230720,-0.90,11400,20221013,92.54,22150,-0.90,20230720,14000,56.79,20230103,22150,-0.90,20230720,11400,92.54,20221013,3.80,N,079960,500,39 억,,574883,N,N,6,N,00,N
|
|
20230725,160632,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21800,350,2,1.63,3286582700,153390,152.89,21400,21950,20950,27850,15050,21450,21425.67,7.49,0,-14061,21850,21650,21300,21100,20750,21750,21200,39,6400,500,15440,50,1,7860000,1713,7.46,0.61,12,1.95,2921.00,35453.00,22150,20230720,-1.58,11400,20221013,91.23,22150,-1.58,20230720,14000,55.71,20230103,22150,-1.58,20230720,11400,91.23,20221013,3.81,N,079960,500,39 억,,588846,N,N,6,N,00,N
|
|
20230725,150626,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21350,-100,5,-0.47,2949651550,137833,137.39,21400,21950,20950,27850,15050,21450,21400.18,7.49,0,-7283,21850,21650,21300,21100,20750,21750,21200,39,6400,500,15440,50,1,7860000,1678,7.31,0.60,12,1.75,2921.00,35453.00,22150,20230720,-3.61,11400,20221013,87.28,22150,-3.61,20230720,14000,52.50,20230103,22150,-3.61,20230720,11400,87.28,20221013,3.81,N,079960,500,39 억,,588846,N,N,0,N,00,N
|
|
20230725,140627,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21550,100,2,0.47,2561729350,119635,119.25,21400,21950,20950,27850,15050,21450,21412.87,7.49,0,-8562,21850,21650,21300,21100,20750,21750,21200,39,6400,500,15440,50,1,7860000,1694,7.38,0.61,12,1.52,2921.00,35453.00,22150,20230720,-2.71,11400,20221013,89.04,22150,-2.71,20230720,14000,53.93,20230103,22150,-2.71,20230720,11400,89.04,20221013,3.81,N,079960,500,39 억,,588846,N,N,0,N,00,N
|
|
20230725,130633,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21650,200,2,0.93,1661009250,78157,77.90,21400,21650,20950,27850,15050,21450,21252.16,7.49,0,1957,21850,21650,21300,21100,20750,21750,21200,39,6400,500,15440,50,1,7860000,1702,7.41,0.61,12,0.99,2921.00,35453.00,22150,20230720,-2.26,11400,20221013,89.91,22150,-2.26,20230720,14000,54.64,20230103,22150,-2.26,20230720,11400,89.91,20221013,3.81,N,079960,500,39 억,,588846,N,N,0,N,00,N
|
|
20230725,120633,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21400,-50,5,-0.23,1266756150,59849,59.65,21400,21450,20950,27850,15050,21450,21165.77,7.49,0,2679,21850,21650,21300,21100,20750,21750,21200,39,6400,500,15440,50,1,7860000,1682,7.33,0.60,12,0.76,2921.00,35453.00,22150,20230720,-3.39,11400,20221013,87.72,22150,-3.39,20230720,14000,52.86,20230103,22150,-3.39,20230720,11400,87.72,20221013,3.81,N,079960,500,39 억,,588846,N,N,0,N,00,N
|
|
20230725,110630,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21100,-350,5,-1.63,1008144000,47704,47.55,21400,21400,20950,27850,15050,21450,21133.19,7.49,0,-651,21850,21650,21300,21100,20750,21750,21200,39,6400,500,15440,50,1,7860000,1658,7.22,0.60,12,0.61,2921.00,35453.00,22150,20230720,-4.74,11400,20221013,85.09,22150,-4.74,20230720,14000,50.71,20230103,22150,-4.74,20230720,11400,85.09,20221013,3.81,N,079960,500,39 억,,588846,N,N,0,N,00,N
|
|
20230725,100629,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21200,-250,5,-1.17,793585150,37540,37.42,21400,21400,20950,27850,15050,21450,21139.56,7.49,0,236,21850,21650,21300,21100,20750,21750,21200,39,6400,500,15440,50,1,7860000,1666,7.26,0.60,12,0.48,2921.00,35453.00,22150,20230720,-4.29,11400,20221013,85.96,22150,-4.29,20230720,14000,51.43,20230103,22150,-4.29,20230720,11400,85.96,20221013,3.81,N,079960,500,39 억,,588846,N,N,0,N,00,N
|
|
20230725,090629,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21100,-350,5,-1.63,113482550,5343,5.33,21400,21400,21100,27850,15050,21450,21238.69,7.49,0,-1050,21850,21650,21300,21100,20750,21750,21200,39,6400,500,15440,50,1,7860000,1658,7.22,0.60,12,0.07,2921.00,35453.00,22150,20230720,-4.74,11400,20221013,85.09,22150,-4.74,20230720,14000,50.71,20230103,22150,-4.74,20230720,11400,85.09,20221013,3.81,N,079960,500,39 억,,588846,N,N,0,N,00,N
|
|
20230724,160632,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21450,-150,5,-0.69,2119174750,99853,68.51,21350,21500,20950,28050,15150,21600,21220.40,7.67,0,-14335,22333,21966,21433,21066,20533,22150,21250,39,6450,500,15550,50,1,7860000,1686,7.34,0.61,12,1.27,2921.00,35453.00,22150,20230720,-3.16,11400,20221013,88.16,22150,-3.16,20230720,14000,53.21,20230103,22150,-3.16,20230720,11400,88.16,20221013,3.79,N,079960,500,39 억,,603021,N,N,0,N,00,N
|
|
20230724,150629,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21400,-200,5,-0.93,1958310900,92342,63.36,21350,21500,20950,28050,15150,21600,21206.73,7.67,0,-11647,22333,21966,21433,21066,20533,22150,21250,39,6450,500,15550,50,1,7860000,1682,7.33,0.60,12,1.17,2921.00,35453.00,22150,20230720,-3.39,11400,20221013,87.72,22150,-3.39,20230720,14000,52.86,20230103,22150,-3.39,20230720,11400,87.72,20221013,3.79,N,079960,500,39 억,,603021,N,N,0,N,00,N
|
|
20230724,140626,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21300,-300,5,-1.39,1835872500,86599,59.42,21350,21500,20950,28050,15150,21600,21199.23,7.67,0,-11559,22333,21966,21433,21066,20533,22150,21250,39,6450,500,15550,50,1,7860000,1674,7.29,0.60,12,1.10,2921.00,35453.00,22150,20230720,-3.84,11400,20221013,86.84,22150,-3.84,20230720,14000,52.14,20230103,22150,-3.84,20230720,11400,86.84,20221013,3.79,N,079960,500,39 억,,603021,N,N,0,N,00,N
|
|
20230724,130627,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21250,-350,5,-1.62,1491355750,70383,48.29,21350,21500,20950,28050,15150,21600,21188.56,7.67,0,-5705,22333,21966,21433,21066,20533,22150,21250,39,6450,500,15550,50,1,7860000,1670,7.27,0.60,12,0.90,2921.00,35453.00,22150,20230720,-4.06,11400,20221013,86.40,22150,-4.06,20230720,14000,51.79,20230103,22150,-4.06,20230720,11400,86.40,20221013,3.79,N,079960,500,39 억,,603021,N,N,0,N,00,N
|
|
20230724,120628,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21100,-500,5,-2.31,1300075500,61331,42.08,21350,21500,20950,28050,15150,21600,21197.03,7.67,0,-5785,22333,21966,21433,21066,20533,22150,21250,39,6450,500,15550,50,1,7860000,1658,7.22,0.60,12,0.78,2921.00,35453.00,22150,20230720,-4.74,11400,20221013,85.09,22150,-4.74,20230720,14000,50.71,20230103,22150,-4.74,20230720,11400,85.09,20221013,3.79,N,079960,500,39 억,,603021,N,N,0,N,00,N
|
|
20230724,110631,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21300,-300,5,-1.39,939809200,44298,30.39,21350,21500,20950,28050,15150,21600,21214.74,7.67,0,-4254,22333,21966,21433,21066,20533,22150,21250,39,6450,500,15550,50,1,7860000,1674,7.29,0.60,12,0.56,2921.00,35453.00,22150,20230720,-3.84,11400,20221013,86.84,22150,-3.84,20230720,14000,52.14,20230103,22150,-3.84,20230720,11400,86.84,20221013,3.79,N,079960,500,39 억,,603021,N,N,0,N,00,N
|
|
20230724,100626,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21350,-250,5,-1.16,632973000,29923,20.53,21350,21400,20950,28050,15150,21600,21151.90,7.67,0,-4969,22333,21966,21433,21066,20533,22150,21250,39,6450,500,15550,50,1,7860000,1678,7.31,0.60,12,0.38,2921.00,35453.00,22150,20230720,-3.61,11400,20221013,87.28,22150,-3.61,20230720,14000,52.50,20230103,22150,-3.61,20230720,11400,87.28,20221013,3.79,N,079960,500,39 억,,603021,N,N,0,N,00,N
|
|
20230724,090628,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21050,-550,5,-2.55,214066700,10096,6.93,21350,21400,21050,28050,15150,21600,21199.15,7.67,0,-1690,22333,21966,21433,21066,20533,22150,21250,39,6450,500,15550,50,1,7860000,1655,7.21,0.59,12,0.13,2921.00,35453.00,22150,20230720,-4.97,11400,20221013,84.65,22150,-4.97,20230720,14000,50.36,20230103,22150,-4.97,20230720,11400,84.65,20221013,3.79,N,079960,500,39 억,,603021,N,N,0,N,00,N
|
|
20230721,160622,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21600,-150,5,-0.69,3037988000,142788,85.13,21400,21800,20900,28250,15250,21750,21273.51,7.96,0,-22426,22650,22200,21700,21250,20750,22425,21475,39,6500,500,15660,50,1,7860000,1698,7.39,0.61,12,1.82,2921.00,35453.00,22150,20230720,-2.48,11400,20221013,89.47,22150,-2.48,20230720,14000,54.29,20230103,22150,-2.48,20230720,11400,89.47,20221013,3.83,N,079960,500,39 억,,625758,N,N,0,N,00,N
|
|
20230721,150625,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21200,-550,5,-2.53,2637689500,124138,74.01,21400,21800,20900,28250,15250,21750,21248.04,7.96,0,-16304,22650,22200,21700,21250,20750,22425,21475,39,6500,500,15660,50,1,7860000,1666,7.26,0.60,12,1.58,2921.00,35453.00,22150,20230720,-4.29,11400,20221013,85.96,22150,-4.29,20230720,14000,51.43,20230103,22150,-4.29,20230720,11400,85.96,20221013,3.83,N,079960,500,39 억,,625758,N,N,0,N,00,N
|
|
20230721,140621,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21100,-650,5,-2.99,2213297750,104020,62.01,21400,21800,20900,28250,15250,21750,21277.62,7.96,0,-14438,22650,22200,21700,21250,20750,22425,21475,39,6500,500,15660,50,1,7860000,1658,7.22,0.60,12,1.32,2921.00,35453.00,22150,20230720,-4.74,11400,20221013,85.09,22150,-4.74,20230720,14000,50.71,20230103,22150,-4.74,20230720,11400,85.09,20221013,3.83,N,079960,500,39 억,,625758,N,N,0,N,00,N
|
|
20230721,130623,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21350,-400,5,-1.84,1561132850,73040,43.55,21400,21800,21200,28250,15250,21750,21373.67,7.96,0,-14856,22650,22200,21700,21250,20750,22425,21475,39,6500,500,15660,50,1,7860000,1678,7.31,0.60,12,0.93,2921.00,35453.00,22150,20230720,-3.61,11400,20221013,87.28,22150,-3.61,20230720,14000,52.50,20230103,22150,-3.61,20230720,11400,87.28,20221013,3.83,N,079960,500,39 억,,625758,N,N,0,N,00,N
|
|
20230721,120630,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21300,-450,5,-2.07,1252650850,58533,34.90,21400,21800,21200,28250,15250,21750,21400.76,7.96,0,-9504,22650,22200,21700,21250,20750,22425,21475,39,6500,500,15660,50,1,7860000,1674,7.29,0.60,12,0.74,2921.00,35453.00,22150,20230720,-3.84,11400,20221013,86.84,22150,-3.84,20230720,14000,52.14,20230103,22150,-3.84,20230720,11400,86.84,20221013,3.83,N,079960,500,39 억,,625758,N,N,0,N,00,N
|
|
20230721,110627,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21500,-250,5,-1.15,847680800,39550,23.58,21400,21800,21250,28250,15250,21750,21433.14,7.96,0,-8328,22650,22200,21700,21250,20750,22425,21475,39,6500,500,15660,50,1,7860000,1690,7.36,0.61,12,0.50,2921.00,35453.00,22150,20230720,-2.93,11400,20221013,88.60,22150,-2.93,20230720,14000,53.57,20230103,22150,-2.93,20230720,11400,88.60,20221013,3.83,N,079960,500,39 억,,625758,N,N,0,N,00,N
|
|
20230721,100627,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21400,-350,5,-1.61,546093450,25453,15.17,21400,21800,21250,28250,15250,21750,21454.97,7.96,0,-6003,22650,22200,21700,21250,20750,22425,21475,39,6500,500,15660,50,1,7860000,1682,7.33,0.60,12,0.32,2921.00,35453.00,22150,20230720,-3.39,11400,20221013,87.72,22150,-3.39,20230720,14000,52.86,20230103,22150,-3.39,20230720,11400,87.72,20221013,3.83,N,079960,500,39 억,,625758,N,N,0,N,00,N
|
|
20230721,090626,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21400,-350,5,-1.61,108093200,5060,3.02,21400,21450,21250,28250,15250,21750,21362.29,7.96,0,352,22650,22200,21700,21250,20750,22425,21475,39,6500,500,15660,50,1,7860000,1682,7.33,0.60,12,0.06,2921.00,35453.00,22150,20230720,-3.39,11400,20221013,87.72,22150,-3.39,20230720,14000,52.86,20230103,22150,-3.39,20230720,11400,87.72,20221013,3.83,N,079960,500,39 억,,625758,N,N,0,N,00,N
|
|
20230720,160622,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21750,-200,5,-0.91,3616671100,166753,58.53,21500,22150,21200,28500,15400,21950,21688.14,7.99,0,-1449,22683,22316,21683,21316,20683,22500,21500,39,6550,500,15800,50,1,7860000,1710,7.45,0.61,12,2.12,2921.00,35453.00,22150,20230720,-1.81,11400,20221013,90.79,22150,-1.81,20230720,14000,55.36,20230103,22150,-1.81,20230720,11400,90.79,20221013,3.61,N,079960,500,39 억,,627945,N,N,0,N,00,N
|
|
20230720,150621,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21800,-150,5,-0.68,3279971400,151265,53.10,21500,22150,21200,28500,15400,21950,21683.26,7.99,0,-397,22683,22316,21683,21316,20683,22500,21500,39,6550,500,15800,50,1,7860000,1713,7.46,0.61,12,1.92,2921.00,35453.00,22150,20230720,-1.58,11400,20221013,91.23,22150,-1.58,20230720,14000,55.71,20230103,22150,-1.58,20230720,11400,91.23,20221013,3.61,N,079960,500,39 억,,627945,N,N,0,N,00,N
|
|
20230720,140619,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21850,-100,5,-0.46,2892526950,133522,46.87,21500,22150,21200,28500,15400,21950,21662.87,7.99,0,1785,22683,22316,21683,21316,20683,22500,21500,39,6550,500,15800,50,1,7860000,1717,7.48,0.62,12,1.70,2921.00,35453.00,22150,20230720,-1.35,11400,20221013,91.67,22150,-1.35,20230720,14000,56.07,20230103,22150,-1.35,20230720,11400,91.67,20221013,3.61,N,079960,500,39 억,,627945,N,N,0,N,00,N
|
|
20230720,130619,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21850,-100,5,-0.46,2611192400,120599,42.33,21500,22150,21200,28500,15400,21950,21651.36,7.99,0,2044,22683,22316,21683,21316,20683,22500,21500,39,6550,500,15800,50,1,7860000,1717,7.48,0.62,12,1.53,2921.00,35453.00,22150,20230720,-1.35,11400,20221013,91.67,22150,-1.35,20230720,14000,56.07,20230103,22150,-1.35,20230720,11400,91.67,20221013,3.61,N,079960,500,39 억,,627945,N,N,0,N,00,N
|
|
20230720,120625,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21850,-100,5,-0.46,2361849350,109164,38.32,21500,22150,21200,28500,15400,21950,21635.21,7.99,0,2655,22683,22316,21683,21316,20683,22500,21500,39,6550,500,15800,50,1,7860000,1717,7.48,0.62,12,1.39,2921.00,35453.00,22150,20230720,-1.35,11400,20221013,91.67,22150,-1.35,20230720,14000,56.07,20230103,22150,-1.35,20230720,11400,91.67,20221013,3.61,N,079960,500,39 억,,627945,N,N,0,N,00,N
|
|
20230720,110623,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,22000,50,2,0.23,2045477700,94675,33.23,21500,22150,21200,28500,15400,21950,21604.53,7.99,0,3695,22683,22316,21683,21316,20683,22500,21500,39,6550,500,15800,50,1,7860000,1729,7.53,0.62,12,1.20,2921.00,35453.00,22150,20230720,-0.68,11400,20221013,92.98,22150,-0.68,20230720,14000,57.14,20230103,22150,-0.68,20230720,11400,92.98,20221013,3.61,N,079960,500,39 억,,627945,N,N,0,N,00,N
|
|
20230720,100617,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21850,-100,5,-0.46,1248640400,58240,20.44,21500,21850,21200,28500,15400,21950,21437.81,7.99,0,667,22683,22316,21683,21316,20683,22500,21500,39,6550,500,15800,50,1,7860000,1717,7.48,0.62,12,0.74,2921.00,35453.00,22050,20230719,-0.91,11400,20221013,91.67,22050,-0.91,20230719,14000,56.07,20230103,22050,-0.91,20230719,11400,91.67,20221013,3.61,N,079960,500,39 억,,627945,N,N,0,N,00,N
|
|
20230720,090617,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21400,-550,5,-2.51,255405750,11909,4.18,21500,21500,21300,28500,15400,21950,21437.85,7.99,0,629,22683,22316,21683,21316,20683,22500,21500,39,6550,500,15800,50,1,7860000,1682,7.33,0.60,12,0.15,2921.00,35453.00,22050,20230719,-2.95,11400,20221013,87.72,22050,-2.95,20230719,14000,52.86,20230103,22050,-2.95,20230719,11400,87.72,20221013,3.61,N,079960,500,39 억,,627945,N,N,0,N,00,N
|
|
20230719,160630,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21950,350,2,1.62,6118496050,283200,63.79,21500,22050,21050,28050,15150,21600,21604.44,8.19,0,-16187,22233,21916,21283,20966,20333,22075,21125,39,6450,500,15550,50,1,7860000,1725,7.51,0.62,12,3.60,2921.00,35453.00,22050,20230719,-0.45,11400,20221013,92.54,22050,-0.45,20230719,14000,56.79,20230103,22050,-0.45,20230719,11400,92.54,20221013,3.75,N,079960,500,39 억,,643402,N,N,0,N,00,N
|
|
20230719,150629,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21950,350,2,1.62,5759010600,266820,60.10,21500,22050,21050,28050,15150,21600,21583.84,8.19,0,-15805,22233,21916,21283,20966,20333,22075,21125,39,6450,500,15550,50,1,7860000,1725,7.51,0.62,12,3.39,2921.00,35453.00,22050,20230719,-0.45,11400,20221013,92.54,22050,-0.45,20230719,14000,56.79,20230103,22050,-0.45,20230719,11400,92.54,20221013,3.75,N,079960,500,39 억,,643402,N,N,0,N,00,N
|
|
20230719,140630,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21900,300,2,1.39,4453414250,207281,46.69,21500,21900,21050,28050,15150,21600,21484.52,8.19,0,-9595,22233,21916,21283,20966,20333,22075,21125,39,6450,500,15550,50,1,7860000,1721,7.50,0.62,12,2.64,2921.00,35453.00,21900,20230719,0.00,11400,20221013,92.11,21900,0.00,20230719,14000,56.43,20230103,21900,0.00,20230719,11400,92.11,20221013,3.75,N,079960,500,39 억,,643402,N,N,0,N,00,N
|
|
20230719,130623,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21700,100,2,0.46,3690293850,172154,38.77,21500,21850,21050,28050,15150,21600,21435.34,8.19,0,-6958,22233,21916,21283,20966,20333,22075,21125,39,6450,500,15550,50,1,7860000,1706,7.43,0.61,12,2.19,2921.00,35453.00,21850,20230719,-0.69,11400,20221013,90.35,21850,-0.69,20230719,14000,55.00,20230103,21850,-0.69,20230719,11400,90.35,20221013,3.75,N,079960,500,39 억,,643402,N,N,0,N,00,N
|
|
20230719,120630,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21450,-150,5,-0.69,2944316800,137727,31.02,21500,21750,21050,28050,15150,21600,21376.79,8.19,0,-10527,22233,21916,21283,20966,20333,22075,21125,39,6450,500,15550,50,1,7860000,1686,7.34,0.61,12,1.75,2921.00,35453.00,21750,20230719,-1.38,11400,20221013,88.16,21750,-1.38,20230719,14000,53.21,20230103,21750,-1.38,20230719,11400,88.16,20221013,3.75,N,079960,500,39 억,,643402,N,N,0,N,00,N
|
|
20230719,110630,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21400,-200,5,-0.93,2644900000,123791,27.88,21500,21750,21050,28050,15150,21600,21364.52,8.19,0,-8741,22233,21916,21283,20966,20333,22075,21125,39,6450,500,15550,50,1,7860000,1682,7.33,0.60,12,1.57,2921.00,35453.00,21750,20230719,-1.61,11400,20221013,87.72,21750,-1.61,20230719,14000,52.86,20230103,21750,-1.61,20230719,11400,87.72,20221013,3.75,N,079960,500,39 억,,643402,N,N,0,N,00,N
|
|
20230719,100625,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21500,-100,5,-0.46,1934294450,90829,20.46,21500,21500,21050,28050,15150,21600,21293.65,8.19,0,-5569,22233,21916,21283,20966,20333,22075,21125,39,6450,500,15550,50,1,7860000,1690,7.36,0.61,12,1.16,2921.00,35453.00,21600,20230718,-0.46,11400,20221013,88.60,21600,-0.46,20230718,14000,53.57,20230103,21600,-0.46,20230718,11400,88.60,20221013,3.75,N,079960,500,39 억,,643402,N,N,0,N,00,N
|
|
20230719,090625,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21300,-300,5,-1.39,598705300,27964,6.30,21500,21500,21200,28050,15150,21600,21405.00,8.19,0,-8932,22233,21916,21283,20966,20333,22075,21125,39,6450,500,15550,50,1,7860000,1674,7.29,0.60,12,0.36,2921.00,35453.00,21600,20230718,-1.39,11400,20221013,86.84,21600,-1.39,20230718,14000,52.14,20230103,21600,-1.39,20230718,11400,86.84,20221013,3.75,N,079960,500,39 억,,643402,N,N,0,N,00,N
|
|
20230718,160624,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21600,1250,2,6.14,9222602800,436482,219.59,20750,21600,20650,26450,14250,20350,21128.14,8.19,0,-8805,21403,20876,20223,19696,19043,21140,19960,39,6100,500,14650,50,1,7860000,1698,7.39,0.61,12,5.55,2921.00,35453.00,21600,20230718,0.00,11400,20221013,89.47,21600,0.00,20230718,14000,54.29,20230103,21600,0.00,20230718,11400,89.47,20221013,3.77,N,079960,500,39 억,,643901,N,N,0,N,00,N
|
|
20230718,150624,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21400,1050,2,5.16,7838162200,372079,187.19,20750,21450,20650,26450,14250,20350,21065.86,8.19,0,-5498,21403,20876,20223,19696,19043,21140,19960,39,6100,500,14650,50,1,7860000,1682,7.33,0.60,12,4.73,2921.00,35453.00,21450,20230718,-0.23,11400,20221013,87.72,21450,-0.23,20230718,14000,52.86,20230103,21450,-0.23,20230718,11400,87.72,20221013,3.77,N,079960,500,39 억,,643901,N,N,0,N,00,N
|
|
20230718,140621,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21300,950,2,4.67,6410913350,304752,153.32,20750,21450,20650,26450,14250,20350,21036.50,8.19,0,-9534,21403,20876,20223,19696,19043,21140,19960,39,6100,500,14650,50,1,7860000,1674,7.29,0.60,12,3.88,2921.00,35453.00,21450,20230718,-0.70,11400,20221013,86.84,21450,-0.70,20230718,14000,52.14,20230103,21450,-0.70,20230718,11400,86.84,20221013,3.77,N,079960,500,39 억,,643901,N,N,0,N,00,N
|
|
20230718,130621,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,20950,600,2,2.95,4190153450,200108,100.67,20750,21300,20650,26450,14250,20350,20939.47,8.19,0,-6036,21403,20876,20223,19696,19043,21140,19960,39,6100,500,14650,50,1,7860000,1647,7.17,0.59,12,2.55,2921.00,35453.00,21300,20230718,-1.64,11400,20221013,83.77,21300,-1.64,20230718,14000,49.64,20230103,21300,-1.64,20230718,11400,83.77,20221013,3.77,N,079960,500,39 억,,643901,N,N,0,N,00,N
|
|
20230718,120626,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,20750,400,2,1.97,3680616800,175777,88.43,20750,21300,20650,26450,14250,20350,20939.13,8.19,0,-1843,21403,20876,20223,19696,19043,21140,19960,39,6100,500,14650,50,1,7860000,1631,7.10,0.59,12,2.24,2921.00,35453.00,21300,20230718,-2.58,11400,20221013,82.02,21300,-2.58,20230718,14000,48.21,20230103,21300,-2.58,20230718,11400,82.02,20221013,3.77,N,079960,500,39 억,,643901,N,N,0,N,00,N
|
|
20230718,110627,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,20750,400,2,1.97,3448798200,164595,82.80,20750,21300,20650,26450,14250,20350,20953.25,8.19,0,-3152,21403,20876,20223,19696,19043,21140,19960,39,6100,500,14650,50,1,7860000,1631,7.10,0.59,12,2.09,2921.00,35453.00,21300,20230718,-2.58,11400,20221013,82.02,21300,-2.58,20230718,14000,48.21,20230103,21300,-2.58,20230718,11400,82.02,20221013,3.77,N,079960,500,39 억,,643901,N,N,0,N,00,N
|
|
20230718,100619,55,40.00,KOSDAQ,신고가,IT부품,N,N,N,Y,40,N,21050,700,2,3.44,2848872600,135806,68.32,20750,21300,20650,26450,14250,20350,20977.53,8.19,0,2745,21403,20876,20223,19696,19043,21140,19960,39,6100,500,14650,50,1,7860000,1655,7.21,0.59,12,1.73,2921.00,35453.00,21300,20230718,-1.17,11400,20221013,84.65,21300,-1.17,20230718,14000,50.36,20230103,21300,-1.17,20230718,11400,84.65,20221013,3.77,N,079960,500,39 억,,643901,N,N,0,N,00,N
|
|
20230718,090620,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20850,500,2,2.46,413133800,19855,9.99,20750,20950,20650,26450,14250,20350,20807.59,8.19,0,-2528,21403,20876,20223,19696,19043,21140,19960,39,6100,500,14650,50,1,7860000,1639,7.14,0.59,12,0.25,2921.00,35453.00,21000,20230612,-0.71,11400,20221013,82.89,21000,-0.71,20230612,14000,48.93,20230103,21000,-0.71,20230612,11400,82.89,20221013,3.77,N,079960,500,39 억,,643901,N,N,0,N,00,N
|
|
20230717,160622,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20350,600,2,3.04,3996051080,196553,188.91,19780,20750,19570,25650,13830,19750,20330.65,7.88,0,19127,20203,19976,19613,19386,19023,19795,19205,39,5910,500,14220,50,1,7860000,1600,6.97,0.57,12,2.50,2921.00,35453.00,21000,20230612,-3.10,11400,20221013,78.51,21000,-3.10,20230612,14000,45.36,20230103,21000,-3.10,20230612,11400,78.51,20221013,3.79,N,079960,500,39 억,,619654,N,N,0,N,00,N
|
|
20230717,150618,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20400,650,2,3.29,3877811880,190758,183.34,19780,20750,19570,25650,13830,19750,20328.44,7.88,0,19640,20203,19976,19613,19386,19023,19795,19205,39,5910,500,14220,50,1,7860000,1603,6.98,0.58,12,2.43,2921.00,35453.00,21000,20230612,-2.86,11400,20221013,78.95,21000,-2.86,20230612,14000,45.71,20230103,21000,-2.86,20230612,11400,78.95,20221013,3.79,N,079960,500,39 억,,619654,N,N,0,N,00,N
|
|
20230717,140620,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20500,750,2,3.80,3683404630,181256,174.21,19780,20750,19570,25650,13830,19750,20321.56,7.88,0,21236,20203,19976,19613,19386,19023,19795,19205,39,5910,500,14220,50,1,7860000,1611,7.02,0.58,12,2.31,2921.00,35453.00,21000,20230612,-2.38,11400,20221013,79.82,21000,-2.38,20230612,14000,46.43,20230103,21000,-2.38,20230612,11400,79.82,20221013,3.79,N,079960,500,39 억,,619654,N,N,0,N,00,N
|
|
20230717,130616,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20600,850,2,4.30,3240860380,159712,153.50,19780,20750,19570,25650,13830,19750,20291.90,7.88,0,13707,20203,19976,19613,19386,19023,19795,19205,39,5910,500,14220,50,1,7860000,1619,7.05,0.58,12,2.03,2921.00,35453.00,21000,20230612,-1.90,11400,20221013,80.70,21000,-1.90,20230612,14000,47.14,20230103,21000,-1.90,20230612,11400,80.70,20221013,3.79,N,079960,500,39 억,,619654,N,N,0,N,00,N
|
|
20230717,120623,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20500,750,2,3.80,2568160380,126987,122.05,19780,20650,19570,25650,13830,19750,20223.81,7.88,0,3133,20203,19976,19613,19386,19023,19795,19205,39,5910,500,14220,50,1,7860000,1611,7.02,0.58,12,1.62,2921.00,35453.00,21000,20230612,-2.38,11400,20221013,79.82,21000,-2.38,20230612,14000,46.43,20230103,21000,-2.38,20230612,11400,79.82,20221013,3.79,N,079960,500,39 억,,619654,N,N,0,N,00,N
|
|
20230717,110615,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20500,750,2,3.80,2118477130,105073,100.99,19780,20600,19570,25650,13830,19750,20161.96,7.88,0,1312,20203,19976,19613,19386,19023,19795,19205,39,5910,500,14220,50,1,7860000,1611,7.02,0.58,12,1.34,2921.00,35453.00,21000,20230612,-2.38,11400,20221013,79.82,21000,-2.38,20230612,14000,46.43,20230103,21000,-2.38,20230612,11400,79.82,20221013,3.79,N,079960,500,39 억,,619654,N,N,0,N,00,N
|
|
20230717,100617,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19980,230,2,1.16,1197461670,59889,57.56,19780,20400,19570,25650,13830,19750,19994.68,7.88,0,-2079,20203,19976,19613,19386,19023,19795,19205,39,5910,500,14220,10,1,7860000,1570,6.84,0.56,12,0.76,2921.00,35453.00,21000,20230612,-4.86,11400,20221013,75.26,21000,-4.86,20230612,14000,42.71,20230103,21000,-4.86,20230612,11400,75.26,20221013,3.79,N,079960,500,39 억,,619654,N,N,0,N,00,N
|
|
20230717,090615,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19830,80,2,0.41,119056790,6024,5.79,19780,19900,19650,25650,13830,19750,19763.74,7.88,0,-2970,20203,19976,19613,19386,19023,19795,19205,39,5910,500,14220,10,1,7860000,1559,6.79,0.56,12,0.08,2921.00,35453.00,21000,20230612,-5.57,11400,20221013,73.95,21000,-5.57,20230612,14000,41.64,20230103,21000,-5.57,20230612,11400,73.95,20221013,3.79,N,079960,500,39 억,,619654,N,N,0,N,00,N
|
|
20230714,160615,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19750,120,2,0.61,2013887320,102855,126.26,19840,19840,19250,25500,13750,19630,19576.61,7.93,0,-3708,19996,19812,19616,19432,19236,19905,19525,39,5875,500,14130,10,1,7860000,1552,6.76,0.56,12,1.31,2921.00,35453.00,21000,20230612,-5.95,11400,20221013,73.25,21000,-5.95,20230612,14000,41.07,20230103,21000,-5.95,20230612,11400,73.25,20221013,3.79,N,079960,500,39 억,,623010,N,N,0,N,00,N
|
|
20230714,150619,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19720,90,2,0.46,1907290850,97455,119.64,19840,19840,19250,25500,13750,19630,19570.99,7.93,0,-3456,19996,19812,19616,19432,19236,19905,19525,39,5875,500,14130,10,1,7860000,1550,6.75,0.56,12,1.24,2921.00,35453.00,21000,20230612,-6.10,11400,20221013,72.98,21000,-6.10,20230612,14000,40.86,20230103,21000,-6.10,20230612,11400,72.98,20221013,3.79,N,079960,500,39 억,,623010,N,N,0,N,00,N
|
|
20230714,140620,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19680,50,2,0.25,1607682770,82215,100.93,19840,19840,19250,25500,13750,19630,19554.62,7.93,0,2388,19996,19812,19616,19432,19236,19905,19525,39,5875,500,14130,10,1,7860000,1547,6.74,0.56,12,1.05,2921.00,35453.00,21000,20230612,-6.29,11400,20221013,72.63,21000,-6.29,20230612,14000,40.57,20230103,21000,-6.29,20230612,11400,72.63,20221013,3.79,N,079960,500,39 억,,623010,N,N,0,N,00,N
|
|
20230714,130612,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19660,30,2,0.15,1394027960,71340,87.58,19840,19840,19250,25500,13750,19630,19540.62,7.93,0,3999,19996,19812,19616,19432,19236,19905,19525,39,5875,500,14130,10,1,7860000,1545,6.73,0.55,12,0.91,2921.00,35453.00,21000,20230612,-6.38,11400,20221013,72.46,21000,-6.38,20230612,14000,40.43,20230103,21000,-6.38,20230612,11400,72.46,20221013,3.79,N,079960,500,39 억,,623010,N,N,0,N,00,N
|
|
20230714,120614,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19760,130,2,0.66,1295549800,66333,81.43,19840,19840,19250,25500,13750,19630,19531.00,7.93,0,5285,19996,19812,19616,19432,19236,19905,19525,39,5875,500,14130,10,1,7860000,1553,6.76,0.56,12,0.84,2921.00,35453.00,21000,20230612,-5.90,11400,20221013,73.33,21000,-5.90,20230612,14000,41.14,20230103,21000,-5.90,20230612,11400,73.33,20221013,3.79,N,079960,500,39 억,,623010,N,N,0,N,00,N
|
|
20230714,110618,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19550,-80,5,-0.41,974361580,50024,61.41,19840,19840,19250,25500,13750,19630,19477.88,7.93,0,3489,19996,19812,19616,19432,19236,19905,19525,39,5875,500,14130,10,1,7860000,1537,6.69,0.55,12,0.64,2921.00,35453.00,21000,20230612,-6.90,11400,20221013,71.49,21000,-6.90,20230612,14000,39.64,20230103,21000,-6.90,20230612,11400,71.49,20221013,3.79,N,079960,500,39 억,,623010,N,N,0,N,00,N
|
|
20230714,100620,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19290,-340,5,-1.73,694946990,35644,43.76,19840,19840,19250,25500,13750,19630,19496.89,7.93,0,-4860,19996,19812,19616,19432,19236,19905,19525,39,5875,500,14130,10,1,7860000,1516,6.60,0.54,12,0.45,2921.00,35453.00,21000,20230612,-8.14,11400,20221013,69.21,21000,-8.14,20230612,14000,37.79,20230103,21000,-8.14,20230612,11400,69.21,20221013,3.79,N,079960,500,39 억,,623010,N,N,0,N,00,N
|
|
20230714,090617,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19770,140,2,0.71,38607590,1955,2.40,19840,19840,19640,25500,13750,19630,19748.13,7.93,0,-357,19996,19812,19616,19432,19236,19905,19525,39,5875,500,14130,10,1,7860000,1554,6.77,0.56,12,0.02,2921.00,35453.00,21000,20230612,-5.86,11400,20221013,73.42,21000,-5.86,20230612,14000,41.21,20230103,21000,-5.86,20230612,11400,73.42,20221013,3.79,N,079960,500,39 억,,623010,N,N,0,N,00,N
|
|
20230713,160613,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19630,170,2,0.87,1582637420,80452,125.00,19590,19800,19420,25250,13630,19460,19672.53,7.98,0,-4416,19893,19676,19333,19116,18773,19785,19225,39,5810,500,14010,10,1,7860000,1543,6.72,0.55,12,1.02,2921.00,35453.00,21000,20230612,-6.52,11400,20221013,72.19,21000,-6.52,20230612,14000,40.21,20230103,21000,-6.52,20230612,11400,72.19,20221013,3.85,N,079960,500,39 억,,627408,N,N,0,N,00,N
|
|
20230713,150610,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19710,250,2,1.28,1431690940,72774,113.07,19590,19800,19420,25250,13630,19460,19673.11,7.98,0,-3899,19893,19676,19333,19116,18773,19785,19225,39,5810,500,14010,10,1,7860000,1549,6.75,0.56,12,0.93,2921.00,35453.00,21000,20230612,-6.14,11400,20221013,72.89,21000,-6.14,20230612,14000,40.79,20230103,21000,-6.14,20230612,11400,72.89,20221013,3.85,N,079960,500,39 억,,627408,N,N,0,N,00,N
|
|
20230713,140609,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19760,300,2,1.54,1140979880,58066,90.22,19590,19760,19420,25250,13630,19460,19649.71,7.98,0,3210,19893,19676,19333,19116,18773,19785,19225,39,5810,500,14010,10,1,7860000,1553,6.76,0.56,12,0.74,2921.00,35453.00,21000,20230612,-5.90,11400,20221013,73.33,21000,-5.90,20230612,14000,41.14,20230103,21000,-5.90,20230612,11400,73.33,20221013,3.85,N,079960,500,39 억,,627408,N,N,0,N,00,N
|
|
20230713,130613,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19700,240,2,1.23,939250430,47836,74.33,19590,19740,19420,25250,13630,19460,19634.80,7.98,0,4151,19893,19676,19333,19116,18773,19785,19225,39,5810,500,14010,10,1,7860000,1548,6.74,0.56,12,0.61,2921.00,35453.00,21000,20230612,-6.19,11400,20221013,72.81,21000,-6.19,20230612,14000,40.71,20230103,21000,-6.19,20230612,11400,72.81,20221013,3.85,N,079960,500,39 억,,627408,N,N,0,N,00,N
|
|
20230713,120607,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19710,250,2,1.28,737817020,37615,58.44,19590,19740,19420,25250,13630,19460,19614.97,7.98,0,3603,19893,19676,19333,19116,18773,19785,19225,39,5810,500,14010,10,1,7860000,1549,6.75,0.56,12,0.48,2921.00,35453.00,21000,20230612,-6.14,11400,20221013,72.89,21000,-6.14,20230612,14000,40.79,20230103,21000,-6.14,20230612,11400,72.89,20221013,3.85,N,079960,500,39 억,,627408,N,N,0,N,00,N
|
|
20230713,110613,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19650,190,2,0.98,470098910,23977,37.25,19590,19740,19420,25250,13630,19460,19606.24,7.98,0,-34,19893,19676,19333,19116,18773,19785,19225,39,5810,500,14010,10,1,7860000,1544,6.73,0.55,12,0.31,2921.00,35453.00,21000,20230612,-6.43,11400,20221013,72.37,21000,-6.43,20230612,14000,40.36,20230103,21000,-6.43,20230612,11400,72.37,20221013,3.85,N,079960,500,39 억,,627408,N,N,0,N,00,N
|
|
20230713,100610,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19680,220,2,1.13,364701450,18611,28.92,19590,19740,19420,25250,13630,19460,19596.02,7.98,0,1258,19893,19676,19333,19116,18773,19785,19225,39,5810,500,14010,10,1,7860000,1547,6.74,0.56,12,0.24,2921.00,35453.00,21000,20230612,-6.29,11400,20221013,72.63,21000,-6.29,20230612,14000,40.57,20230103,21000,-6.29,20230612,11400,72.63,20221013,3.85,N,079960,500,39 억,,627408,N,N,0,N,00,N
|
|
20230713,090542,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19420,-40,5,-0.21,95277460,4885,7.59,19590,19600,19420,25250,13630,19460,19504.09,7.98,0,-4102,19893,19676,19333,19116,18773,19785,19225,39,5810,500,14010,10,1,7860000,1526,6.65,0.55,12,0.06,2921.00,35453.00,21000,20230612,-7.52,11400,20221013,70.35,21000,-7.52,20230612,14000,38.71,20230103,21000,-7.52,20230612,11400,70.35,20221013,3.85,N,079960,500,39 억,,627408,N,N,0,N,00,N
|
|
20230712,160608,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19460,460,2,2.42,1232013400,63826,112.72,19010,19550,18990,24700,13300,19000,19301.49,7.80,0,17744,19320,19160,18930,18770,18540,19240,18850,39,5700,500,13680,10,1,7860000,1530,6.66,0.55,12,0.81,2921.00,35453.00,21000,20230612,-7.33,11400,20221013,70.70,21000,-7.33,20230612,14000,39.00,20230103,21000,-7.33,20230612,11400,70.70,20221013,3.87,N,079960,500,39 억,,613408,N,N,0,N,00,N
|
|
20230712,150603,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19430,430,2,2.26,1165284630,60395,106.67,19010,19550,18990,24700,13300,19000,19294.39,7.80,0,16754,19320,19160,18930,18770,18540,19240,18850,39,5700,500,13680,10,1,7860000,1527,6.65,0.55,12,0.77,2921.00,35453.00,21000,20230612,-7.48,11400,20221013,70.44,21000,-7.48,20230612,14000,38.79,20230103,21000,-7.48,20230612,11400,70.44,20221013,3.87,N,079960,500,39 억,,613408,N,N,0,N,00,N
|
|
20230712,140603,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19450,450,2,2.37,1038215300,53836,95.08,19010,19550,18990,24700,13300,19000,19284.78,7.80,0,17559,19320,19160,18930,18770,18540,19240,18850,39,5700,500,13680,10,1,7860000,1529,6.66,0.55,12,0.68,2921.00,35453.00,21000,20230612,-7.38,11400,20221013,70.61,21000,-7.38,20230612,14000,38.93,20230103,21000,-7.38,20230612,11400,70.61,20221013,3.87,N,079960,500,39 억,,613408,N,N,0,N,00,N
|
|
20230712,130605,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19350,350,2,1.84,750020320,39007,68.89,19010,19440,18990,24700,13300,19000,19227.84,7.80,0,12116,19320,19160,18930,18770,18540,19240,18850,39,5700,500,13680,10,1,7860000,1521,6.62,0.55,12,0.50,2921.00,35453.00,21000,20230612,-7.86,11400,20221013,69.74,21000,-7.86,20230612,14000,38.21,20230103,21000,-7.86,20230612,11400,69.74,20221013,3.87,N,079960,500,39 억,,613408,N,N,0,N,00,N
|
|
20230712,120605,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19340,340,2,1.79,562333590,29327,51.80,19010,19380,18990,24700,13300,19000,19174.60,7.80,0,13570,19320,19160,18930,18770,18540,19240,18850,39,5700,500,13680,10,1,7860000,1520,6.62,0.55,12,0.37,2921.00,35453.00,21000,20230612,-7.90,11400,20221013,69.65,21000,-7.90,20230612,14000,38.14,20230103,21000,-7.90,20230612,11400,69.65,20221013,3.87,N,079960,500,39 억,,613408,N,N,0,N,00,N
|
|
20230712,110605,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19170,170,2,0.89,422579700,22079,38.99,19010,19290,18990,24700,13300,19000,19139.44,7.80,0,12301,19320,19160,18930,18770,18540,19240,18850,39,5700,500,13680,10,1,7860000,1507,6.56,0.54,12,0.28,2921.00,35453.00,21000,20230612,-8.71,11400,20221013,68.16,21000,-8.71,20230612,14000,36.93,20230103,21000,-8.71,20230612,11400,68.16,20221013,3.87,N,079960,500,39 억,,613408,N,N,0,N,00,N
|
|
20230712,100607,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19150,150,2,0.79,184952430,9684,17.10,19010,19210,18990,24700,13300,19000,19098.76,7.80,0,3866,19320,19160,18930,18770,18540,19240,18850,39,5700,500,13680,10,1,7860000,1505,6.56,0.54,12,0.12,2921.00,35453.00,21000,20230612,-8.81,11400,20221013,67.98,21000,-8.81,20230612,14000,36.79,20230103,21000,-8.81,20230612,11400,67.98,20221013,3.87,N,079960,500,39 억,,613408,N,N,0,N,00,N
|
|
20230712,090607,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19070,70,2,0.37,5686820,299,0.53,19010,19100,18990,24700,13300,19000,19019.46,7.80,0,35,19320,19160,18930,18770,18540,19240,18850,39,5700,500,13680,10,1,7860000,1499,6.53,0.54,12,0.00,2921.00,35453.00,21000,20230612,-9.19,11400,20221013,67.28,21000,-9.19,20230612,14000,36.21,20230103,21000,-9.19,20230612,11400,67.28,20221013,3.87,N,079960,500,39 억,,613408,N,N,0,N,00,N
|
|
20230711,160557,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19000,290,2,1.55,1067935970,56613,44.42,18700,19090,18700,24300,13100,18710,18863.46,7.62,0,14465,19683,19196,18923,18436,18163,19060,18300,39,5600,500,13470,10,1,7860000,1493,6.50,0.54,12,0.72,2921.00,35453.00,21000,20230612,-9.52,11400,20221013,66.67,21000,-9.52,20230612,14000,35.71,20230103,21000,-9.52,20230612,11400,66.67,20221013,3.86,N,079960,500,39 억,,598991,N,N,0,N,00,N
|
|
20230711,150558,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19040,330,2,1.76,1044206520,55364,43.44,18700,19090,18700,24300,13100,18710,18860.75,7.62,0,14035,19683,19196,18923,18436,18163,19060,18300,39,5600,500,13470,10,1,7860000,1497,6.52,0.54,12,0.70,2921.00,35453.00,21000,20230612,-9.33,11400,20221013,67.02,21000,-9.33,20230612,14000,36.00,20230103,21000,-9.33,20230612,11400,67.02,20221013,3.86,N,079960,500,39 억,,598991,N,N,0,N,00,N
|
|
20230711,140554,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19050,340,2,1.82,930443200,49388,38.75,18700,19050,18700,24300,13100,18710,18839.46,7.62,0,12779,19683,19196,18923,18436,18163,19060,18300,39,5600,500,13470,10,1,7860000,1497,6.52,0.54,12,0.63,2921.00,35453.00,21000,20230612,-9.29,11400,20221013,67.11,21000,-9.29,20230612,14000,36.07,20230103,21000,-9.29,20230612,11400,67.11,20221013,3.86,N,079960,500,39 억,,598991,N,N,0,N,00,N
|
|
20230711,130546,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,18880,170,2,0.91,749011080,39790,31.22,18700,18990,18700,24300,13100,18710,18824.11,7.62,0,10527,19683,19196,18923,18436,18163,19060,18300,39,5600,500,13470,10,1,7860000,1484,6.46,0.53,12,0.51,2921.00,35453.00,21000,20230612,-10.10,11400,20221013,65.61,21000,-10.10,20230612,14000,34.86,20230103,21000,-10.10,20230612,11400,65.61,20221013,3.86,N,079960,500,39 억,,598991,N,N,0,N,00,N
|
|
20230711,120601,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,18900,190,2,1.02,698821850,37135,29.14,18700,18990,18700,24300,13100,18710,18818.42,7.62,0,10644,19683,19196,18923,18436,18163,19060,18300,39,5600,500,13470,10,1,7860000,1486,6.47,0.53,12,0.47,2921.00,35453.00,21000,20230612,-10.00,11400,20221013,65.79,21000,-10.00,20230612,14000,35.00,20230103,21000,-10.00,20230612,11400,65.79,20221013,3.86,N,079960,500,39 억,,598991,N,N,0,N,00,N
|
|
20230711,110603,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,18820,110,2,0.59,625651570,33263,26.10,18700,18990,18700,24300,13100,18710,18809.24,7.62,0,11896,19683,19196,18923,18436,18163,19060,18300,39,5600,500,13470,10,1,7860000,1479,6.44,0.53,12,0.42,2921.00,35453.00,21000,20230612,-10.38,11400,20221013,65.09,21000,-10.38,20230612,14000,34.43,20230103,21000,-10.38,20230612,11400,65.09,20221013,3.86,N,079960,500,39 억,,598991,N,N,0,N,00,N
|
|
20230711,100601,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,18970,260,2,1.39,533734140,28389,22.28,18700,18990,18700,24300,13100,18710,18800.74,7.62,0,10733,19683,19196,18923,18436,18163,19060,18300,39,5600,500,13470,10,1,7860000,1491,6.49,0.54,12,0.36,2921.00,35453.00,21000,20230612,-9.67,11400,20221013,66.40,21000,-9.67,20230612,14000,35.50,20230103,21000,-9.67,20230612,11400,66.40,20221013,3.86,N,079960,500,39 억,,598991,N,N,0,N,00,N
|
|
20230711,090600,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,18780,70,2,0.37,136240210,7269,5.70,18700,18860,18700,24300,13100,18710,18742.64,7.62,0,3077,19683,19196,18923,18436,18163,19060,18300,39,5600,500,13470,10,1,7860000,1476,6.43,0.53,12,0.09,2921.00,35453.00,21000,20230612,-10.57,11400,20221013,64.74,21000,-10.57,20230612,14000,34.14,20230103,21000,-10.57,20230612,11400,64.74,20221013,3.86,N,079960,500,39 억,,598991,N,N,0,N,00,N
|
|
20230710,160557,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,18710,-720,5,-3.71,2399463500,127218,254.94,19410,19410,18650,25250,13610,19430,18861.18,7.62,0,79,19763,19596,19423,19256,19083,19680,19340,39,5820,500,13980,10,1,7860000,1471,6.41,0.53,12,1.62,2921.00,35453.00,21000,20230612,-10.90,11400,20221013,64.12,21000,-10.90,20230612,14000,33.64,20230103,21000,-10.90,20230612,11400,64.12,20221013,3.99,N,079960,500,39 억,,599047,N,N,0,N,00,N
|
|
20230710,150556,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,18760,-670,5,-3.45,1972427750,104386,209.18,19410,19410,18690,25250,13610,19430,18895.49,7.62,0,3571,19763,19596,19423,19256,19083,19680,19340,39,5820,500,13980,10,1,7860000,1475,6.42,0.53,12,1.33,2921.00,35453.00,21000,20230612,-10.67,11400,20221013,64.56,21000,-10.67,20230612,14000,34.00,20230103,21000,-10.67,20230612,11400,64.56,20221013,3.99,N,079960,500,39 억,,599047,N,N,0,N,00,N
|
|
20230710,140550,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,18950,-480,5,-2.47,1662366540,87926,176.20,19410,19410,18690,25250,13610,19430,18906.39,7.62,0,5727,19763,19596,19423,19256,19083,19680,19340,39,5820,500,13980,10,1,7860000,1489,6.49,0.53,12,1.12,2921.00,35453.00,21000,20230612,-9.76,11400,20221013,66.23,21000,-9.76,20230612,14000,35.36,20230103,21000,-9.76,20230612,11400,66.23,20221013,3.99,N,079960,500,39 억,,599047,N,N,0,N,00,N
|
|
20230710,130546,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,18810,-620,5,-3.19,1485797600,78562,157.43,19410,19410,18690,25250,13610,19430,18912.38,7.62,0,3497,19763,19596,19423,19256,19083,19680,19340,39,5820,500,13980,10,1,7860000,1478,6.44,0.53,12,1.00,2921.00,35453.00,21000,20230612,-10.43,11400,20221013,65.00,21000,-10.43,20230612,14000,34.36,20230103,21000,-10.43,20230612,11400,65.00,20221013,3.99,N,079960,500,39 억,,599047,N,N,0,N,00,N
|
|
20230710,120557,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,18760,-670,5,-3.45,1389768410,73449,147.19,19410,19410,18690,25250,13610,19430,18921.50,7.62,0,875,19763,19596,19423,19256,19083,19680,19340,39,5820,500,13980,10,1,7860000,1475,6.42,0.53,12,0.93,2921.00,35453.00,21000,20230612,-10.67,11400,20221013,64.56,21000,-10.67,20230612,14000,34.00,20230103,21000,-10.67,20230612,11400,64.56,20221013,3.99,N,079960,500,39 억,,599047,N,N,0,N,00,N
|
|
20230710,110558,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,18830,-600,5,-3.09,1151909730,60749,121.74,19410,19410,18780,25250,13610,19430,18961.74,7.62,0,-1112,19763,19596,19423,19256,19083,19680,19340,39,5820,500,13980,10,1,7860000,1480,6.45,0.53,12,0.77,2921.00,35453.00,21000,20230612,-10.33,11400,20221013,65.18,21000,-10.33,20230612,14000,34.50,20230103,21000,-10.33,20230612,11400,65.18,20221013,3.99,N,079960,500,39 억,,599047,N,N,0,N,00,N
|
|
20230710,100557,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,18990,-440,5,-2.26,772888280,40708,81.58,19410,19410,18790,25250,13610,19430,18986.09,7.62,0,-4584,19763,19596,19423,19256,19083,19680,19340,39,5820,500,13980,10,1,7860000,1493,6.50,0.54,12,0.52,2921.00,35453.00,21000,20230612,-9.57,11400,20221013,66.58,21000,-9.57,20230612,14000,35.64,20230103,21000,-9.57,20230612,11400,66.58,20221013,3.99,N,079960,500,39 억,,599047,N,N,0,N,00,N
|
|
20230710,090552,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19010,-420,5,-2.16,128234200,6689,13.40,19410,19410,19010,25250,13610,19430,19170.67,7.62,0,-3592,19763,19596,19423,19256,19083,19680,19340,39,5820,500,13980,10,1,7860000,1494,6.51,0.54,12,0.09,2921.00,35453.00,21000,20230612,-9.48,11400,20221013,66.75,21000,-9.48,20230612,14000,35.79,20230103,21000,-9.48,20230612,11400,66.75,20221013,3.99,N,079960,500,39 억,,599047,N,N,0,N,00,N
|
|
20230707,160548,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19430,-20,5,-0.10,951068050,49122,36.79,19400,19590,19250,25250,13620,19450,19361.18,7.64,0,-436,20270,19860,19590,19180,18910,19725,19045,39,5815,500,14000,10,1,7860000,1527,6.65,0.55,12,0.62,2921.00,35453.00,21000,20230612,-7.48,11400,20221013,70.44,21000,-7.48,20230612,14000,38.79,20230103,21000,-7.48,20230612,11400,70.44,20221013,3.98,N,079960,500,39 억,,600147,N,N,0,N,00,N
|
|
20230707,150550,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19420,-30,5,-0.15,861375410,44503,33.33,19400,19590,19250,25250,13620,19450,19355.45,7.64,0,-331,20270,19860,19590,19180,18910,19725,19045,39,5815,500,14000,10,1,7860000,1526,6.65,0.55,12,0.57,2921.00,35453.00,21000,20230612,-7.52,11400,20221013,70.35,21000,-7.52,20230612,14000,38.71,20230103,21000,-7.52,20230612,11400,70.35,20221013,3.98,N,079960,500,39 억,,600147,N,N,0,N,00,N
|
|
20230707,140600,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19350,-100,5,-0.51,782814210,40457,30.30,19400,19590,19250,25250,13620,19450,19349.29,7.64,0,-445,20270,19860,19590,19180,18910,19725,19045,39,5815,500,14000,10,1,7860000,1521,6.62,0.55,12,0.51,2921.00,35453.00,21000,20230612,-7.86,11400,20221013,69.74,21000,-7.86,20230612,14000,38.21,20230103,21000,-7.86,20230612,11400,69.74,20221013,3.98,N,079960,500,39 억,,600147,N,N,0,N,00,N
|
|
20230707,130556,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19250,-200,5,-1.03,729212120,37681,28.22,19400,19590,19250,25250,13620,19450,19352.25,7.64,0,-637,20270,19860,19590,19180,18910,19725,19045,39,5815,500,14000,10,1,7860000,1513,6.59,0.54,12,0.48,2921.00,35453.00,21000,20230612,-8.33,11400,20221013,68.86,21000,-8.33,20230612,14000,37.50,20230103,21000,-8.33,20230612,11400,68.86,20221013,3.98,N,079960,500,39 억,,600147,N,N,0,N,00,N
|
|
20230707,120556,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19360,-90,5,-0.46,590047830,30463,22.81,19400,19590,19270,25250,13620,19450,19369.33,7.64,0,3021,20270,19860,19590,19180,18910,19725,19045,39,5815,500,14000,10,1,7860000,1522,6.63,0.55,12,0.39,2921.00,35453.00,21000,20230612,-7.81,11400,20221013,69.82,21000,-7.81,20230612,14000,38.29,20230103,21000,-7.81,20230612,11400,69.82,20221013,3.98,N,079960,500,39 억,,600147,N,N,0,N,00,N
|
|
20230707,110556,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19320,-130,5,-0.67,516628140,26658,19.96,19400,19590,19270,25250,13620,19450,19379.85,7.64,0,3561,20270,19860,19590,19180,18910,19725,19045,39,5815,500,14000,10,1,7860000,1519,6.61,0.54,12,0.34,2921.00,35453.00,21000,20230612,-8.00,11400,20221013,69.47,21000,-8.00,20230612,14000,38.00,20230103,21000,-8.00,20230612,11400,69.47,20221013,3.98,N,079960,500,39 억,,600147,N,N,0,N,00,N
|
|
20230707,100551,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19280,-170,5,-0.87,333119190,17164,12.85,19400,19590,19280,25250,13620,19450,19408.02,7.64,0,5816,20270,19860,19590,19180,18910,19725,19045,39,5815,500,14000,10,1,7860000,1515,6.60,0.54,12,0.22,2921.00,35453.00,21000,20230612,-8.19,11400,20221013,69.12,21000,-8.19,20230612,14000,37.71,20230103,21000,-8.19,20230612,11400,69.12,20221013,3.98,N,079960,500,39 억,,600147,N,N,0,N,00,N
|
|
20230707,090550,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19500,50,2,0.26,54716320,2820,2.11,19400,19500,19360,25250,13620,19450,19402.95,7.64,0,31,20270,19860,19590,19180,18910,19725,19045,39,5815,500,14000,10,1,7860000,1533,6.68,0.55,12,0.04,2921.00,35453.00,21000,20230612,-7.14,11400,20221013,71.05,21000,-7.14,20230612,14000,39.29,20230103,21000,-7.14,20230612,11400,71.05,20221013,3.98,N,079960,500,39 억,,600147,N,N,0,N,00,N
|
|
20230706,160551,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19450,-380,5,-1.92,2607160030,133341,125.45,19830,20000,19320,25750,13890,19830,19552.58,7.63,0,62,20510,20170,19810,19470,19110,19990,19290,39,5930,500,14270,10,1,7860000,1529,6.66,0.55,12,1.70,2921.00,35453.00,21000,20230612,-7.38,11400,20221013,70.61,21000,-7.38,20230612,14000,38.93,20230103,21000,-7.38,20230612,11400,70.61,20221013,4.09,N,079960,500,39 억,,599575,N,N,0,N,00,N
|
|
20230706,150552,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19380,-450,5,-2.27,2407754290,123051,115.77,19830,20000,19360,25750,13890,19830,19567.12,7.63,0,-1110,20510,20170,19810,19470,19110,19990,19290,39,5930,500,14270,10,1,7860000,1523,6.63,0.55,12,1.57,2921.00,35453.00,21000,20230612,-7.71,11400,20221013,70.00,21000,-7.71,20230612,14000,38.43,20230103,21000,-7.71,20230612,11400,70.00,20221013,4.09,N,079960,500,39 억,,599575,N,N,0,N,00,N
|
|
20230706,140552,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19490,-340,5,-1.71,2120261900,108271,101.86,19830,20000,19360,25750,13890,19830,19582.92,7.63,0,-1762,20510,20170,19810,19470,19110,19990,19290,39,5930,500,14270,10,1,7860000,1532,6.67,0.55,12,1.38,2921.00,35453.00,21000,20230612,-7.19,11400,20221013,70.96,21000,-7.19,20230612,14000,39.21,20230103,21000,-7.19,20230612,11400,70.96,20221013,4.09,N,079960,500,39 억,,599575,N,N,0,N,00,N
|
|
20230706,130552,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19550,-280,5,-1.41,1798854120,91778,86.35,19830,20000,19360,25750,13890,19830,19600.06,7.63,0,-6087,20510,20170,19810,19470,19110,19990,19290,39,5930,500,14270,10,1,7860000,1537,6.69,0.55,12,1.17,2921.00,35453.00,21000,20230612,-6.90,11400,20221013,71.49,21000,-6.90,20230612,14000,39.64,20230103,21000,-6.90,20230612,11400,71.49,20221013,4.09,N,079960,500,39 억,,599575,N,N,0,N,00,N
|
|
20230706,120549,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19990,160,2,0.81,1563331310,79825,75.10,19830,20000,19360,25750,13890,19830,19584.48,7.63,0,-4084,20510,20170,19810,19470,19110,19990,19290,39,5930,500,14270,10,1,7860000,1571,6.84,0.56,12,1.02,2921.00,35453.00,21000,20230612,-4.81,11400,20221013,75.35,21000,-4.81,20230612,14000,42.79,20230103,21000,-4.81,20230612,11400,75.35,20221013,4.09,N,079960,500,39 억,,599575,N,N,0,N,00,N
|
|
20230706,110555,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19520,-310,5,-1.56,1134438310,58141,54.70,19830,19830,19360,25750,13890,19830,19511.85,7.63,0,-8957,20510,20170,19810,19470,19110,19990,19290,39,5930,500,14270,10,1,7860000,1534,6.68,0.55,12,0.74,2921.00,35453.00,21000,20230612,-7.05,11400,20221013,71.23,21000,-7.05,20230612,14000,39.43,20230103,21000,-7.05,20230612,11400,71.23,20221013,4.09,N,079960,500,39 억,,599575,N,N,0,N,00,N
|
|
20230706,100550,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19490,-340,5,-1.71,689204910,35266,33.18,19830,19830,19470,25750,13890,19830,19543.04,7.63,0,-5508,20510,20170,19810,19470,19110,19990,19290,39,5930,500,14270,10,1,7860000,1532,6.67,0.55,12,0.45,2921.00,35453.00,21000,20230612,-7.19,11400,20221013,70.96,21000,-7.19,20230612,14000,39.21,20230103,21000,-7.19,20230612,11400,70.96,20221013,4.09,N,079960,500,39 억,,599575,N,N,0,N,00,N
|
|
20230706,090551,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19700,-130,5,-0.66,26627140,1348,1.27,19830,19830,19690,25750,13890,19830,19753.07,7.63,0,-531,20510,20170,19810,19470,19110,19990,19290,39,5930,500,14270,10,1,7860000,1548,6.74,0.56,12,0.02,2921.00,35453.00,21000,20230612,-6.19,11400,20221013,72.81,21000,-6.19,20230612,14000,40.71,20230103,21000,-6.19,20230612,11400,72.81,20221013,4.09,N,079960,500,39 억,,599575,N,N,0,N,00,N
|
|
20230705,160548,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19830,-170,5,-0.85,2092001610,105742,61.83,20150,20150,19450,26000,14000,20000,19783.89,7.30,0,26305,20886,20442,20156,19712,19426,20300,19570,39,6000,500,14400,10,1,7860000,1559,6.79,0.56,12,1.35,2921.00,35453.00,21000,20230612,-5.57,11400,20221013,73.95,21000,-5.57,20230612,14000,41.64,20230103,21000,-5.57,20230612,11400,73.95,20221013,4.03,N,079960,500,39 억,,573562,N,N,0,N,00,N
|
|
20230705,150547,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19800,-200,5,-1.00,1960016600,99073,57.93,20150,20150,19450,26000,14000,20000,19783.50,7.30,0,26166,20886,20442,20156,19712,19426,20300,19570,39,6000,500,14400,10,1,7860000,1556,6.78,0.56,12,1.26,2921.00,35453.00,21000,20230612,-5.71,11400,20221013,73.68,21000,-5.71,20230612,14000,41.43,20230103,21000,-5.71,20230612,11400,73.68,20221013,4.03,N,079960,500,39 억,,573562,N,N,0,N,00,N
|
|
20230705,140541,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19760,-240,5,-1.20,1758532320,88856,51.95,20150,20150,19450,26000,14000,20000,19790.75,7.30,0,26520,20886,20442,20156,19712,19426,20300,19570,39,6000,500,14400,10,1,7860000,1553,6.76,0.56,12,1.13,2921.00,35453.00,21000,20230612,-5.90,11400,20221013,73.33,21000,-5.90,20230612,14000,41.14,20230103,21000,-5.90,20230612,11400,73.33,20221013,4.03,N,079960,500,39 억,,573562,N,N,0,N,00,N
|
|
20230705,130542,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19760,-240,5,-1.20,1622370660,81978,47.93,20150,20150,19450,26000,14000,20000,19790.25,7.30,0,27703,20886,20442,20156,19712,19426,20300,19570,39,6000,500,14400,10,1,7860000,1553,6.76,0.56,12,1.04,2921.00,35453.00,21000,20230612,-5.90,11400,20221013,73.33,21000,-5.90,20230612,14000,41.14,20230103,21000,-5.90,20230612,11400,73.33,20221013,4.03,N,079960,500,39 억,,573562,N,N,0,N,00,N
|
|
20230705,120541,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19900,-100,5,-0.50,1452314610,73397,42.91,20150,20150,19450,26000,14000,20000,19787.03,7.30,0,26828,20886,20442,20156,19712,19426,20300,19570,39,6000,500,14400,10,1,7860000,1564,6.81,0.56,12,0.93,2921.00,35453.00,21000,20230612,-5.24,11400,20221013,74.56,21000,-5.24,20230612,14000,42.14,20230103,21000,-5.24,20230612,11400,74.56,20221013,4.03,N,079960,500,39 억,,573562,N,N,0,N,00,N
|
|
20230705,110547,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19920,-80,5,-0.40,1269634930,64210,37.54,20150,20150,19450,26000,14000,20000,19773.07,7.30,0,24467,20886,20442,20156,19712,19426,20300,19570,39,6000,500,14400,10,1,7860000,1566,6.82,0.56,12,0.82,2921.00,35453.00,21000,20230612,-5.14,11400,20221013,74.74,21000,-5.14,20230612,14000,42.29,20230103,21000,-5.14,20230612,11400,74.74,20221013,4.03,N,079960,500,39 억,,573562,N,N,0,N,00,N
|
|
20230705,100543,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19840,-160,5,-0.80,955751200,48367,28.28,20150,20150,19450,26000,14000,20000,19760.26,7.30,0,19734,20886,20442,20156,19712,19426,20300,19570,39,6000,500,14400,10,1,7860000,1559,6.79,0.56,12,0.62,2921.00,35453.00,21000,20230612,-5.52,11400,20221013,74.04,21000,-5.52,20230612,14000,41.71,20230103,21000,-5.52,20230612,11400,74.04,20221013,4.03,N,079960,500,39 억,,573562,N,N,0,N,00,N
|
|
20230705,090542,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19960,-40,5,-0.20,70723590,3527,2.06,20150,20150,19960,26000,14000,20000,20052.45,7.30,0,-1365,20886,20442,20156,19712,19426,20300,19570,39,6000,500,14400,10,1,7860000,1569,6.83,0.56,12,0.04,2921.00,35453.00,21000,20230612,-4.95,11400,20221013,75.09,21000,-4.95,20230612,14000,42.57,20230103,21000,-4.95,20230612,11400,75.09,20221013,4.03,N,079960,500,39 억,,573562,N,N,0,N,00,N
|
|
20230704,160540,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20000,-600,5,-2.91,3435680470,170904,121.46,20400,20600,19870,26750,14450,20600,20103.40,7.21,0,6134,21100,20850,20450,20200,19800,20975,20325,39,6150,500,14830,50,1,7860000,1572,6.85,0.56,12,2.17,2921.00,35453.00,21000,20230612,-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,,566903,N,N,0,N,00,N
|
|
20230704,150534,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20050,-550,5,-2.67,3176845340,157928,112.24,20400,20600,19870,26750,14450,20600,20115.74,7.21,0,3248,21100,20850,20450,20200,19800,20975,20325,39,6150,500,14830,50,1,7860000,1576,6.86,0.57,12,2.01,2921.00,35453.00,21000,20230612,-4.52,11400,20221013,75.88,21000,-4.52,20230612,14000,43.21,20230103,21000,-4.52,20230612,11400,75.88,20221013,4.16,N,079960,500,39 억,,566903,N,N,0,N,00,N
|
|
20230704,140539,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20050,-550,5,-2.67,2897252490,144032,102.37,20400,20600,19870,26750,14450,20600,20115.30,7.21,0,5617,21100,20850,20450,20200,19800,20975,20325,39,6150,500,14830,50,1,7860000,1576,6.86,0.57,12,1.83,2921.00,35453.00,21000,20230612,-4.52,11400,20221013,75.88,21000,-4.52,20230612,14000,43.21,20230103,21000,-4.52,20230612,11400,75.88,20221013,4.16,N,079960,500,39 억,,566903,N,N,0,N,00,N
|
|
20230704,130531,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20100,-500,5,-2.43,2593903510,128852,91.58,20400,20600,19870,26750,14450,20600,20130.83,7.21,0,4921,21100,20850,20450,20200,19800,20975,20325,39,6150,500,14830,50,1,7860000,1580,6.88,0.57,12,1.64,2921.00,35453.00,21000,20230612,-4.29,11400,20221013,76.32,21000,-4.29,20230612,14000,43.57,20230103,21000,-4.29,20230612,11400,76.32,20221013,4.16,N,079960,500,39 억,,566903,N,N,0,N,00,N
|
|
20230704,120536,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20000,-600,5,-2.91,2450316440,121674,86.48,20400,20600,19870,26750,14450,20600,20138.32,7.21,0,4294,21100,20850,20450,20200,19800,20975,20325,39,6150,500,14830,50,1,7860000,1572,6.85,0.56,12,1.55,2921.00,35453.00,21000,20230612,-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,,566903,N,N,0,N,00,N
|
|
20230704,110532,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19950,-650,5,-3.16,2234494600,110878,78.80,20400,20600,19870,26750,14450,20600,20152.68,7.21,0,4753,21100,20850,20450,20200,19800,20975,20325,39,6150,500,14830,10,1,7860000,1568,6.83,0.56,12,1.41,2921.00,35453.00,21000,20230612,-5.00,11400,20221013,75.00,21000,-5.00,20230612,14000,42.50,20230103,21000,-5.00,20230612,11400,75.00,20221013,4.16,N,079960,500,39 억,,566903,N,N,0,N,00,N
|
|
20230704,100530,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20000,-600,5,-2.91,1470038150,72569,51.58,20400,20600,20000,26750,14450,20600,20257.05,7.21,0,-329,21100,20850,20450,20200,19800,20975,20325,39,6150,500,14830,50,1,7860000,1572,6.85,0.56,12,0.92,2921.00,35453.00,21000,20230612,-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,,566903,N,N,0,N,00,N
|
|
20230704,090530,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20400,-200,5,-0.97,239549600,11686,8.31,20400,20600,20400,26750,14450,20600,20498.74,7.21,0,-2775,21100,20850,20450,20200,19800,20975,20325,39,6150,500,14830,50,1,7860000,1603,6.98,0.58,12,0.15,2921.00,35453.00,21000,20230612,-2.86,11400,20221013,78.95,21000,-2.86,20230612,14000,45.71,20230103,21000,-2.86,20230612,11400,78.95,20221013,4.16,N,079960,500,39 억,,566903,N,N,0,N,00,N
|
|
20230703,160523,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20600,250,2,1.23,2827097500,138345,70.27,20400,20700,20050,26450,14250,20350,20434.44,7.36,0,-11505,20916,20632,20366,20082,19816,20500,19950,39,6100,500,14650,50,1,7860000,1619,7.05,0.58,12,1.76,2921.00,35453.00,21000,20230612,-1.90,11400,20221013,80.70,21000,-1.90,20230612,14000,47.14,20230103,21000,-1.90,20230612,11400,80.70,20221013,3.93,N,079960,500,39 억,,578381,N,N,0,N,00,N
|
|
20230703,150529,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20500,150,2,0.74,2565034900,125603,63.80,20400,20700,20050,26450,14250,20350,20422.05,7.36,0,-9054,20916,20632,20366,20082,19816,20500,19950,39,6100,500,14650,50,1,7860000,1611,7.02,0.58,12,1.60,2921.00,35453.00,21000,20230612,-2.38,11400,20221013,79.82,21000,-2.38,20230612,14000,46.43,20230103,21000,-2.38,20230612,11400,79.82,20221013,3.93,N,079960,500,39 억,,578381,N,N,0,N,00,N
|
|
20230703,140529,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20400,50,2,0.25,2372060650,116159,59.00,20400,20700,20050,26450,14250,20350,20421.11,7.36,0,-10815,20916,20632,20366,20082,19816,20500,19950,39,6100,500,14650,50,1,7860000,1603,6.98,0.58,12,1.48,2921.00,35453.00,21000,20230612,-2.86,11400,20221013,78.95,21000,-2.86,20230612,14000,45.71,20230103,21000,-2.86,20230612,11400,78.95,20221013,3.93,N,079960,500,39 억,,578381,N,N,0,N,00,N
|
|
20230703,130525,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20300,-50,5,-0.25,2222425750,108812,55.27,20400,20700,20050,26450,14250,20350,20424.80,7.36,0,-12140,20916,20632,20366,20082,19816,20500,19950,39,6100,500,14650,50,1,7860000,1596,6.95,0.57,12,1.38,2921.00,35453.00,21000,20230612,-3.33,11400,20221013,78.07,21000,-3.33,20230612,14000,45.00,20230103,21000,-3.33,20230612,11400,78.07,20221013,3.93,N,079960,500,39 억,,578381,N,N,0,N,00,N
|
|
20230703,120531,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20450,100,2,0.49,1763193750,86242,43.80,20400,20700,20050,26450,14250,20350,20445.27,7.36,0,-10586,20916,20632,20366,20082,19816,20500,19950,39,6100,500,14650,50,1,7860000,1607,7.00,0.58,12,1.10,2921.00,35453.00,21000,20230612,-2.62,11400,20221013,79.39,21000,-2.62,20230612,14000,46.07,20230103,21000,-2.62,20230612,11400,79.39,20221013,3.93,N,079960,500,39 억,,578381,N,N,0,N,00,N
|
|
20230703,110525,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20500,150,2,0.74,1526364900,74687,37.94,20400,20700,20050,26450,14250,20350,20437.41,7.36,0,-8095,20916,20632,20366,20082,19816,20500,19950,39,6100,500,14650,50,1,7860000,1611,7.02,0.58,12,0.95,2921.00,35453.00,21000,20230612,-2.38,11400,20221013,79.82,21000,-2.38,20230612,14000,46.43,20230103,21000,-2.38,20230612,11400,79.82,20221013,3.93,N,079960,500,39 억,,578381,N,N,0,N,00,N
|
|
20230703,100518,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20600,250,2,1.23,1139634450,55858,28.37,20400,20700,20050,26450,14250,20350,20402.82,7.36,0,-4035,20916,20632,20366,20082,19816,20500,19950,39,6100,500,14650,50,1,7860000,1619,7.05,0.58,12,0.71,2921.00,35453.00,21000,20230612,-1.90,11400,20221013,80.70,21000,-1.90,20230612,14000,47.14,20230103,21000,-1.90,20230612,11400,80.70,20221013,3.93,N,079960,500,39 억,,578381,N,N,0,N,00,N
|
|
20230703,090523,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20500,150,2,0.74,149926600,7358,3.74,20400,20500,20250,26450,14250,20350,20377.89,7.36,0,-1442,20916,20632,20366,20082,19816,20500,19950,39,6100,500,14650,50,1,7860000,1611,7.02,0.58,12,0.09,2921.00,35453.00,21000,20230612,-2.38,11400,20221013,79.82,21000,-2.38,20230612,14000,46.43,20230103,21000,-2.38,20230612,11400,79.82,20221013,3.93,N,079960,500,39 억,,578381,N,N,0,N,00,N
|