154 lines
67 KiB
CSV
154 lines
67 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230927,160639,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20400,600,2,3.03,694418690,34407,62.46,19750,20500,19600,25700,13860,19800,20182.48,8.95,0,-6247,20646,20222,19926,19502,19206,20075,19355,39,5900,500,14250,50,1,7860000,1603,6.98,0.58,12,0.44,2921.00,35453.00,25300,20230824,-19.37,11400,20221013,78.95,25300,-19.37,20230824,14000,45.71,20230103,25300,-19.37,20230824,11400,78.95,20221013,3.04,N,079960,500,39 억,,703273,N,N,0,N,00,N
|
|
20230927,150644,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20400,600,2,3.03,651666990,32315,58.66,19750,20450,19600,25700,13860,19800,20166.08,8.95,0,-5289,20646,20222,19926,19502,19206,20075,19355,39,5900,500,14250,50,1,7860000,1603,6.98,0.58,12,0.41,2921.00,35453.00,25300,20230824,-19.37,11400,20221013,78.95,25300,-19.37,20230824,14000,45.71,20230103,25300,-19.37,20230824,11400,78.95,20221013,3.04,N,079960,500,39 억,,703273,N,N,0,N,00,N
|
|
20230927,140644,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20400,600,2,3.03,502014740,24958,45.31,19750,20450,19600,25700,13860,19800,20114.38,8.95,0,-3245,20646,20222,19926,19502,19206,20075,19355,39,5900,500,14250,50,1,7860000,1603,6.98,0.58,12,0.32,2921.00,35453.00,25300,20230824,-19.37,11400,20221013,78.95,25300,-19.37,20230824,14000,45.71,20230103,25300,-19.37,20230824,11400,78.95,20221013,3.04,N,079960,500,39 억,,703273,N,N,0,N,00,N
|
|
20230927,130636,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20350,550,2,2.78,439455790,21888,39.73,19750,20400,19600,25700,13860,19800,20077.48,8.95,0,-2160,20646,20222,19926,19502,19206,20075,19355,39,5900,500,14250,50,1,7860000,1600,6.97,0.57,12,0.28,2921.00,35453.00,25300,20230824,-19.57,11400,20221013,78.51,25300,-19.57,20230824,14000,45.36,20230103,25300,-19.57,20230824,11400,78.51,20221013,3.04,N,079960,500,39 억,,703273,N,N,0,N,00,N
|
|
20230927,120636,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20300,500,2,2.53,353726090,17670,32.08,19750,20400,19600,25700,13860,19800,20018.45,8.95,0,-1531,20646,20222,19926,19502,19206,20075,19355,39,5900,500,14250,50,1,7860000,1596,6.95,0.57,12,0.22,2921.00,35453.00,25300,20230824,-19.76,11400,20221013,78.07,25300,-19.76,20230824,14000,45.00,20230103,25300,-19.76,20230824,11400,78.07,20221013,3.04,N,079960,500,39 억,,703273,N,N,0,N,00,N
|
|
20230927,110642,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20200,400,2,2.02,237331540,11928,21.65,19750,20300,19600,25700,13860,19800,19897.01,8.95,0,64,20646,20222,19926,19502,19206,20075,19355,39,5900,500,14250,50,1,7860000,1588,6.92,0.57,12,0.15,2921.00,35453.00,25300,20230824,-20.16,11400,20221013,77.19,25300,-20.16,20230824,14000,44.29,20230103,25300,-20.16,20230824,11400,77.19,20221013,3.04,N,079960,500,39 억,,703273,N,N,0,N,00,N
|
|
20230927,100637,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19930,130,2,0.66,158502420,8007,14.54,19750,19990,19600,25700,13860,19800,19795.48,8.95,0,605,20646,20222,19926,19502,19206,20075,19355,39,5900,500,14250,10,1,7860000,1566,6.82,0.56,12,0.10,2921.00,35453.00,25300,20230824,-21.23,11400,20221013,74.82,25300,-21.23,20230824,14000,42.36,20230103,25300,-21.23,20230824,11400,74.82,20221013,3.04,N,079960,500,39 억,,703273,N,N,0,N,00,N
|
|
20230927,090647,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19700,-100,5,-0.51,5825190,295,0.54,19750,19750,19660,25700,13860,19800,19746.41,8.95,0,-60,20646,20222,19926,19502,19206,20075,19355,39,5900,500,14250,10,1,7860000,1548,6.74,0.56,12,0.00,2921.00,35453.00,25300,20230824,-22.13,11400,20221013,72.81,25300,-22.13,20230824,14000,40.71,20230103,25300,-22.13,20230824,11400,72.81,20221013,3.04,N,079960,500,39 억,,703273,N,N,0,N,00,N
|
|
20230926,160636,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19800,-250,5,-1.25,1090485420,54785,137.70,20050,20350,19630,26050,14050,20050,19907.09,8.97,0,-1145,20816,20432,20216,19832,19616,20325,19725,39,6000,500,14430,10,1,7860000,1556,6.78,0.56,12,0.70,2921.00,35453.00,25300,20230824,-21.74,11400,20221013,73.68,25300,-21.74,20230824,14000,41.43,20230103,25300,-21.74,20230824,11400,73.68,20221013,3.10,N,079960,500,39 억,,705268,N,N,0,N,00,N
|
|
20230926,150637,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19830,-220,5,-1.10,1034452580,51953,130.58,20050,20350,19630,26050,14050,20050,19911.32,8.97,0,-1019,20816,20432,20216,19832,19616,20325,19725,39,6000,500,14430,10,1,7860000,1559,6.79,0.56,12,0.66,2921.00,35453.00,25300,20230824,-21.62,11400,20221013,73.95,25300,-21.62,20230824,14000,41.64,20230103,25300,-21.62,20230824,11400,73.95,20221013,3.10,N,079960,500,39 억,,705268,N,N,0,N,00,N
|
|
20230926,140630,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19710,-340,5,-1.70,931848340,46760,117.53,20050,20350,19630,26050,14050,20050,19928.32,8.97,0,-321,20816,20432,20216,19832,19616,20325,19725,39,6000,500,14430,10,1,7860000,1549,6.75,0.56,12,0.59,2921.00,35453.00,25300,20230824,-22.09,11400,20221013,72.89,25300,-22.09,20230824,14000,40.79,20230103,25300,-22.09,20230824,11400,72.89,20221013,3.10,N,079960,500,39 억,,705268,N,N,0,N,00,N
|
|
20230926,130635,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19790,-260,5,-1.30,771476290,38628,97.09,20050,20350,19630,26050,14050,20050,19971.94,8.97,0,3431,20816,20432,20216,19832,19616,20325,19725,39,6000,500,14430,10,1,7860000,1555,6.78,0.56,12,0.49,2921.00,35453.00,25300,20230824,-21.78,11400,20221013,73.60,25300,-21.78,20230824,14000,41.36,20230103,25300,-21.78,20230824,11400,73.60,20221013,3.10,N,079960,500,39 억,,705268,N,N,0,N,00,N
|
|
20230926,120636,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19760,-290,5,-1.45,611259650,30510,76.69,20050,20350,19710,26050,14050,20050,20034.73,8.97,0,2188,20816,20432,20216,19832,19616,20325,19725,39,6000,500,14430,10,1,7860000,1553,6.76,0.56,12,0.39,2921.00,35453.00,25300,20230824,-21.90,11400,20221013,73.33,25300,-21.90,20230824,14000,41.14,20230103,25300,-21.90,20230824,11400,73.33,20221013,3.10,N,079960,500,39 억,,705268,N,N,0,N,00,N
|
|
20230926,110636,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19860,-190,5,-0.95,464383550,23113,58.09,20050,20350,19860,26050,14050,20050,20091.88,8.97,0,3847,20816,20432,20216,19832,19616,20325,19725,39,6000,500,14430,10,1,7860000,1561,6.80,0.56,12,0.29,2921.00,35453.00,25300,20230824,-21.50,11400,20221013,74.21,25300,-21.50,20230824,14000,41.86,20230103,25300,-21.50,20230824,11400,74.21,20221013,3.10,N,079960,500,39 억,,705268,N,N,0,N,00,N
|
|
20230926,100635,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20100,50,2,0.25,264331600,13113,32.96,20050,20350,20000,26050,14050,20050,20157.98,8.97,0,3993,20816,20432,20216,19832,19616,20325,19725,39,6000,500,14430,50,1,7860000,1580,6.88,0.57,12,0.17,2921.00,35453.00,25300,20230824,-20.55,11400,20221013,76.32,25300,-20.55,20230824,14000,43.57,20230103,25300,-20.55,20230824,11400,76.32,20221013,3.10,N,079960,500,39 억,,705268,N,N,0,N,00,N
|
|
20230926,090635,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20250,200,2,1.00,42687050,2115,5.32,20050,20300,20050,26050,14050,20050,20183.00,8.97,0,1082,20816,20432,20216,19832,19616,20325,19725,39,6000,500,14430,50,1,7860000,1592,6.93,0.57,12,0.03,2921.00,35453.00,25300,20230824,-19.96,11400,20221013,77.63,25300,-19.96,20230824,14000,44.64,20230103,25300,-19.96,20230824,11400,77.63,20221013,3.10,N,079960,500,39 억,,705268,N,N,0,N,00,N
|
|
20230925,160635,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20050,-650,5,-3.14,787519150,39025,112.27,20500,20600,20000,26900,14500,20700,20180.19,9.01,0,-3046,21333,21016,20583,20266,19833,21175,20425,39,6200,500,14900,50,1,7860000,1576,6.86,0.57,12,0.50,2921.00,35453.00,25300,20230824,-20.75,11400,20221013,75.88,25300,-20.75,20230824,14000,43.21,20230103,25300,-20.75,20230824,11400,75.88,20221013,3.09,N,079960,500,39 억,,707994,N,N,0,N,00,N
|
|
20230925,150638,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20300,-400,5,-1.93,542998050,26843,77.22,20500,20600,20000,26900,14500,20700,20228.66,9.01,0,-4500,21333,21016,20583,20266,19833,21175,20425,39,6200,500,14900,50,1,7860000,1596,6.95,0.57,12,0.34,2921.00,35453.00,25300,20230824,-19.76,11400,20221013,78.07,25300,-19.76,20230824,14000,45.00,20230103,25300,-19.76,20230824,11400,78.07,20221013,3.09,N,079960,500,39 억,,707994,N,N,0,N,00,N
|
|
20230925,140626,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20350,-350,5,-1.69,486862700,24080,69.28,20500,20600,20000,26900,14500,20700,20218.55,9.01,0,-3931,21333,21016,20583,20266,19833,21175,20425,39,6200,500,14900,50,1,7860000,1600,6.97,0.57,12,0.31,2921.00,35453.00,25300,20230824,-19.57,11400,20221013,78.51,25300,-19.57,20230824,14000,45.36,20230103,25300,-19.57,20230824,11400,78.51,20221013,3.09,N,079960,500,39 억,,707994,N,N,0,N,00,N
|
|
20230925,130631,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20450,-250,5,-1.21,471677250,23335,67.13,20500,20600,20000,26900,14500,20700,20213.30,9.01,0,-3682,21333,21016,20583,20266,19833,21175,20425,39,6200,500,14900,50,1,7860000,1607,7.00,0.58,12,0.30,2921.00,35453.00,25300,20230824,-19.17,11400,20221013,79.39,25300,-19.17,20230824,14000,46.07,20230103,25300,-19.17,20230824,11400,79.39,20221013,3.09,N,079960,500,39 억,,707994,N,N,0,N,00,N
|
|
20230925,120636,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20450,-250,5,-1.21,436614200,21617,62.19,20500,20600,20000,26900,14500,20700,20197.72,9.01,0,-2700,21333,21016,20583,20266,19833,21175,20425,39,6200,500,14900,50,1,7860000,1607,7.00,0.58,12,0.28,2921.00,35453.00,25300,20230824,-19.17,11400,20221013,79.39,25300,-19.17,20230824,14000,46.07,20230103,25300,-19.17,20230824,11400,79.39,20221013,3.09,N,079960,500,39 억,,707994,N,N,0,N,00,N
|
|
20230925,110631,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20200,-500,5,-2.42,337577350,16756,48.20,20500,20600,20000,26900,14500,20700,20146.65,9.01,0,-1203,21333,21016,20583,20266,19833,21175,20425,39,6200,500,14900,50,1,7860000,1588,6.92,0.57,12,0.21,2921.00,35453.00,25300,20230824,-20.16,11400,20221013,77.19,25300,-20.16,20230824,14000,44.29,20230103,25300,-20.16,20230824,11400,77.19,20221013,3.09,N,079960,500,39 억,,707994,N,N,0,N,00,N
|
|
20230925,100633,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20150,-550,5,-2.66,103084650,5075,14.60,20500,20600,20150,26900,14500,20700,20312.25,9.01,0,-2011,21333,21016,20583,20266,19833,21175,20425,39,6200,500,14900,50,1,7860000,1584,6.90,0.57,12,0.06,2921.00,35453.00,25300,20230824,-20.36,11400,20221013,76.75,25300,-20.36,20230824,14000,43.93,20230103,25300,-20.36,20230824,11400,76.75,20221013,3.09,N,079960,500,39 억,,707994,N,N,0,N,00,N
|
|
20230925,090631,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20500,-200,5,-0.97,4944000,241,0.69,20500,20550,20500,26900,14500,20700,20514.52,9.01,0,-218,21333,21016,20583,20266,19833,21175,20425,39,6200,500,14900,50,1,7860000,1611,7.02,0.58,12,0.00,2921.00,35453.00,25300,20230824,-18.97,11400,20221013,79.82,25300,-18.97,20230824,14000,46.43,20230103,25300,-18.97,20230824,11400,79.82,20221013,3.09,N,079960,500,39 억,,707994,N,N,0,N,00,N
|
|
20230922,160653,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20700,0,3,0.00,710314200,34579,63.16,20400,20900,20150,26900,14500,20700,20541.61,9.12,0,-8048,21966,21332,20866,20232,19766,21100,20000,39,6200,500,14900,50,1,7860000,1627,7.09,0.58,12,0.44,2921.00,35453.00,25300,20230824,-18.18,11400,20221013,81.58,25300,-18.18,20230824,14000,47.86,20230103,25300,-18.18,20230824,11400,81.58,20221013,3.11,N,079960,500,39 억,,717214,N,N,0,N,00,N
|
|
20230922,150649,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20600,-100,5,-0.48,630900300,30723,56.11,20400,20900,20150,26900,14500,20700,20535.11,9.12,0,-5434,21966,21332,20866,20232,19766,21100,20000,39,6200,500,14900,50,1,7860000,1619,7.05,0.58,12,0.39,2921.00,35453.00,25300,20230824,-18.58,11400,20221013,80.70,25300,-18.58,20230824,14000,47.14,20230103,25300,-18.58,20230824,11400,80.70,20221013,3.11,N,079960,500,39 억,,717214,N,N,0,N,00,N
|
|
20230922,140650,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20800,100,2,0.48,510953500,24905,45.49,20400,20900,20150,26900,14500,20700,20516.10,9.12,0,-2634,21966,21332,20866,20232,19766,21100,20000,39,6200,500,14900,50,1,7860000,1635,7.12,0.59,12,0.32,2921.00,35453.00,25300,20230824,-17.79,11400,20221013,82.46,25300,-17.79,20230824,14000,48.57,20230103,25300,-17.79,20230824,11400,82.46,20221013,3.11,N,079960,500,39 억,,717214,N,N,0,N,00,N
|
|
20230922,130610,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20550,-150,5,-0.72,312374400,15276,27.90,20400,20700,20150,26900,14500,20700,20448.70,9.12,0,-1420,21966,21332,20866,20232,19766,21100,20000,39,6200,500,14900,50,1,7860000,1615,7.04,0.58,12,0.19,2921.00,35453.00,25300,20230824,-18.77,11400,20221013,80.26,25300,-18.77,20230824,14000,46.79,20230103,25300,-18.77,20230824,11400,80.26,20221013,3.11,N,079960,500,39 억,,717214,N,N,0,N,00,N
|
|
20230922,120609,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20500,-200,5,-0.97,226427700,11073,20.22,20400,20700,20150,26900,14500,20700,20448.63,9.12,0,-886,21966,21332,20866,20232,19766,21100,20000,39,6200,500,14900,50,1,7860000,1611,7.02,0.58,12,0.14,2921.00,35453.00,25300,20230824,-18.97,11400,20221013,79.82,25300,-18.97,20230824,14000,46.43,20230103,25300,-18.97,20230824,11400,79.82,20221013,3.11,N,079960,500,39 억,,717214,N,N,0,N,00,N
|
|
20230922,110605,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20600,-100,5,-0.48,164335150,8060,14.72,20400,20650,20150,26900,14500,20700,20388.98,9.12,0,629,21966,21332,20866,20232,19766,21100,20000,39,6200,500,14900,50,1,7860000,1619,7.05,0.58,12,0.10,2921.00,35453.00,25300,20230824,-18.58,11400,20221013,80.70,25300,-18.58,20230824,14000,47.14,20230103,25300,-18.58,20230824,11400,80.70,20221013,3.11,N,079960,500,39 억,,717214,N,N,0,N,00,N
|
|
20230922,100606,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20400,-300,5,-1.45,115261600,5665,10.35,20400,20550,20150,26900,14500,20700,20346.27,9.12,0,-303,21966,21332,20866,20232,19766,21100,20000,39,6200,500,14900,50,1,7860000,1603,6.98,0.58,12,0.07,2921.00,35453.00,25300,20230824,-19.37,11400,20221013,78.95,25300,-19.37,20230824,14000,45.71,20230103,25300,-19.37,20230824,11400,78.95,20221013,3.11,N,079960,500,39 억,,717214,N,N,0,N,00,N
|
|
20230922,090601,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20150,-550,5,-2.66,30257400,1494,2.73,20400,20550,20150,26900,14500,20700,20252.61,9.12,0,5,21966,21332,20866,20232,19766,21100,20000,39,6200,500,14900,50,1,7860000,1584,6.90,0.57,12,0.02,2921.00,35453.00,25300,20230824,-20.36,11400,20221013,76.75,25300,-20.36,20230824,14000,43.93,20230103,25300,-20.36,20230824,11400,76.75,20221013,3.11,N,079960,500,39 억,,717214,N,N,0,N,00,N
|
|
20230921,160608,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20700,-600,5,-2.82,1112702850,53774,70.19,20950,21500,20400,27650,14950,21300,20689.83,9.21,0,-6528,22033,21666,21333,20966,20633,21500,20800,39,6350,500,15330,50,1,7860000,1627,7.09,0.58,12,0.68,2921.00,35453.00,25300,20230824,-18.18,11400,20221013,81.58,25300,-18.18,20230824,14000,47.86,20230103,25300,-18.18,20230824,11400,81.58,20221013,3.11,N,079960,500,39 억,,724048,N,N,0,N,00,N
|
|
20230921,150559,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20700,-600,5,-2.82,1043896150,50447,65.84,20950,21500,20400,27650,14950,21300,20690.39,9.21,0,-6241,22033,21666,21333,20966,20633,21500,20800,39,6350,500,15330,50,1,7860000,1627,7.09,0.58,12,0.64,2921.00,35453.00,25300,20230824,-18.18,11400,20221013,81.58,25300,-18.18,20230824,14000,47.86,20230103,25300,-18.18,20230824,11400,81.58,20221013,3.11,N,079960,500,39 억,,724048,N,N,0,N,00,N
|
|
20230921,140606,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20650,-650,5,-3.05,969683950,46851,61.15,20950,21500,20400,27650,14950,21300,20694.47,9.21,0,-7058,22033,21666,21333,20966,20633,21500,20800,39,6350,500,15330,50,1,7860000,1623,7.07,0.58,12,0.60,2921.00,35453.00,25300,20230824,-18.38,11400,20221013,81.14,25300,-18.38,20230824,14000,47.50,20230103,25300,-18.38,20230824,11400,81.14,20221013,3.11,N,079960,500,39 억,,724048,N,N,0,N,00,N
|
|
20230921,130558,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20750,-550,5,-2.58,807408950,38958,50.85,20950,21500,20400,27650,14950,21300,20722.00,9.21,0,-8981,22033,21666,21333,20966,20633,21500,20800,39,6350,500,15330,50,1,7860000,1631,7.10,0.59,12,0.50,2921.00,35453.00,25300,20230824,-17.98,11400,20221013,82.02,25300,-17.98,20230824,14000,48.21,20230103,25300,-17.98,20230824,11400,82.02,20221013,3.11,N,079960,500,39 억,,724048,N,N,0,N,00,N
|
|
20230921,120553,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20550,-750,5,-3.52,669760300,32262,42.11,20950,21500,20500,27650,14950,21300,20756.50,9.21,0,-7927,22033,21666,21333,20966,20633,21500,20800,39,6350,500,15330,50,1,7860000,1615,7.04,0.58,12,0.41,2921.00,35453.00,25300,20230824,-18.77,11400,20221013,80.26,25300,-18.77,20230824,14000,46.79,20230103,25300,-18.77,20230824,11400,80.26,20221013,3.11,N,079960,500,39 억,,724048,N,N,0,N,00,N
|
|
20230921,110609,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20700,-600,5,-2.82,447440450,21467,28.02,20950,21500,20650,27650,14950,21300,20838.66,9.21,0,-6083,22033,21666,21333,20966,20633,21500,20800,39,6350,500,15330,50,1,7860000,1627,7.09,0.58,12,0.27,2921.00,35453.00,25300,20230824,-18.18,11400,20221013,81.58,25300,-18.18,20230824,14000,47.86,20230103,25300,-18.18,20230824,11400,81.58,20221013,3.11,N,079960,500,39 억,,724048,N,N,0,N,00,N
|
|
20230921,100558,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20700,-600,5,-2.82,319917500,15309,19.98,20950,21500,20700,27650,14950,21300,20891.75,9.21,0,-2368,22033,21666,21333,20966,20633,21500,20800,39,6350,500,15330,50,1,7860000,1627,7.09,0.58,12,0.19,2921.00,35453.00,25300,20230824,-18.18,11400,20221013,81.58,25300,-18.18,20230824,14000,47.86,20230103,25300,-18.18,20230824,11400,81.58,20221013,3.11,N,079960,500,39 억,,724048,N,N,0,N,00,N
|
|
20230921,090606,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21050,-250,5,-1.17,72735300,3463,4.52,20950,21500,20900,27650,14950,21300,20984.41,9.21,0,-1181,22033,21666,21333,20966,20633,21500,20800,39,6350,500,15330,50,1,7860000,1655,7.21,0.59,12,0.04,2921.00,35453.00,25300,20230824,-16.80,11400,20221013,84.65,25300,-16.80,20230824,14000,50.36,20230103,25300,-16.80,20230824,11400,84.65,20221013,3.11,N,079960,500,39 억,,724048,N,N,0,N,00,N
|
|
20230920,160605,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21300,-300,5,-1.39,1623749300,76522,100.75,21650,21700,21000,28050,15150,21600,21219.37,8.83,0,29043,22366,21982,21666,21282,20966,21825,21125,39,6450,500,15550,50,1,7860000,1674,7.29,0.60,12,0.97,2921.00,35453.00,25300,20230824,-15.81,11400,20221013,86.84,25300,-15.81,20230824,14000,52.14,20230103,25300,-15.81,20230824,11400,86.84,20221013,3.08,N,079960,500,39 억,,694015,N,N,0,N,00,N
|
|
20230920,150551,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21200,-400,5,-1.85,1448702750,68252,89.86,21650,21700,21000,28050,15150,21600,21225.79,8.83,0,26154,22366,21982,21666,21282,20966,21825,21125,39,6450,500,15550,50,1,7860000,1666,7.26,0.60,12,0.87,2921.00,35453.00,25300,20230824,-16.21,11400,20221013,85.96,25300,-16.21,20230824,14000,51.43,20230103,25300,-16.21,20230824,11400,85.96,20221013,3.08,N,079960,500,39 억,,694015,N,N,0,N,00,N
|
|
20230920,140557,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21150,-450,5,-2.08,1164400300,54791,72.14,21650,21700,21000,28050,15150,21600,21251.67,8.83,0,17547,22366,21982,21666,21282,20966,21825,21125,39,6450,500,15550,50,1,7860000,1662,7.24,0.60,12,0.70,2921.00,35453.00,25300,20230824,-16.40,11400,20221013,85.53,25300,-16.40,20230824,14000,51.07,20230103,25300,-16.40,20230824,11400,85.53,20221013,3.08,N,079960,500,39 억,,694015,N,N,0,N,00,N
|
|
20230920,130552,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21050,-550,5,-2.55,925663850,43478,57.24,21650,21700,21050,28050,15150,21600,21290.40,8.83,0,14154,22366,21982,21666,21282,20966,21825,21125,39,6450,500,15550,50,1,7860000,1655,7.21,0.59,12,0.55,2921.00,35453.00,25300,20230824,-16.80,11400,20221013,84.65,25300,-16.80,20230824,14000,50.36,20230103,25300,-16.80,20230824,11400,84.65,20221013,3.08,N,079960,500,39 억,,694015,N,N,0,N,00,N
|
|
20230920,120551,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21150,-450,5,-2.08,746844250,35026,46.11,21650,21700,21050,28050,15150,21600,21322.57,8.83,0,9516,22366,21982,21666,21282,20966,21825,21125,39,6450,500,15550,50,1,7860000,1662,7.24,0.60,12,0.45,2921.00,35453.00,25300,20230824,-16.40,11400,20221013,85.53,25300,-16.40,20230824,14000,51.07,20230103,25300,-16.40,20230824,11400,85.53,20221013,3.08,N,079960,500,39 억,,694015,N,N,0,N,00,N
|
|
20230920,110558,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21250,-350,5,-1.62,435678700,20316,26.75,21650,21700,21200,28050,15150,21600,21445.10,8.83,0,5740,22366,21982,21666,21282,20966,21825,21125,39,6450,500,15550,50,1,7860000,1670,7.27,0.60,12,0.26,2921.00,35453.00,25300,20230824,-16.01,11400,20221013,86.40,25300,-16.01,20230824,14000,51.79,20230103,25300,-16.01,20230824,11400,86.40,20221013,3.08,N,079960,500,39 억,,694015,N,N,0,N,00,N
|
|
20230920,100546,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21500,-100,5,-0.46,212029400,9825,12.94,21650,21700,21400,28050,15150,21600,21580.60,8.83,0,3943,22366,21982,21666,21282,20966,21825,21125,39,6450,500,15550,50,1,7860000,1690,7.36,0.61,12,0.12,2921.00,35453.00,25300,20230824,-15.02,11400,20221013,88.60,25300,-15.02,20230824,14000,53.57,20230103,25300,-15.02,20230824,11400,88.60,20221013,3.08,N,079960,500,39 억,,694015,N,N,0,N,00,N
|
|
20230920,090555,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21400,-200,5,-0.93,18072150,842,1.11,21650,21650,21400,28050,15150,21600,21463.36,8.83,0,168,22366,21982,21666,21282,20966,21825,21125,39,6450,500,15550,50,1,7860000,1682,7.33,0.60,12,0.01,2921.00,35453.00,25300,20230824,-15.42,11400,20221013,87.72,25300,-15.42,20230824,14000,52.86,20230103,25300,-15.42,20230824,11400,87.72,20221013,3.08,N,079960,500,39 억,,694015,N,N,0,N,00,N
|
|
20230919,160552,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21600,-400,5,-1.82,1628744300,75241,190.65,22050,22050,21350,28600,15400,22000,21647.14,8.85,0,-767,22766,22382,22116,21732,21466,22250,21600,39,6600,500,15840,50,1,7860000,1698,7.39,0.61,12,0.96,2921.00,35453.00,25300,20230824,-14.62,11400,20221013,89.47,25300,-14.62,20230824,14000,54.29,20230103,25300,-14.62,20230824,11400,89.47,20221013,3.10,N,079960,500,39 억,,695292,N,N,0,N,00,N
|
|
20230919,150551,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21550,-450,5,-2.05,1433214600,66164,167.65,22050,22050,21350,28600,15400,22000,21661.32,8.85,0,-793,22766,22382,22116,21732,21466,22250,21600,39,6600,500,15840,50,1,7860000,1694,7.38,0.61,12,0.84,2921.00,35453.00,25300,20230824,-14.82,11400,20221013,89.04,25300,-14.82,20230824,14000,53.93,20230103,25300,-14.82,20230824,11400,89.04,20221013,3.10,N,079960,500,39 억,,695292,N,N,0,N,00,N
|
|
20230919,140548,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21400,-600,5,-2.73,1202390000,55416,140.41,22050,22050,21350,28600,15400,22000,21697.28,8.85,0,-3770,22766,22382,22116,21732,21466,22250,21600,39,6600,500,15840,50,1,7860000,1682,7.33,0.60,12,0.71,2921.00,35453.00,25300,20230824,-15.42,11400,20221013,87.72,25300,-15.42,20230824,14000,52.86,20230103,25300,-15.42,20230824,11400,87.72,20221013,3.10,N,079960,500,39 억,,695292,N,N,0,N,00,N
|
|
20230919,130540,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21600,-400,5,-1.82,906187050,41627,105.48,22050,22050,21500,28600,15400,22000,21768.96,8.85,0,-2535,22766,22382,22116,21732,21466,22250,21600,39,6600,500,15840,50,1,7860000,1698,7.39,0.61,12,0.53,2921.00,35453.00,25300,20230824,-14.62,11400,20221013,89.47,25300,-14.62,20230824,14000,54.29,20230103,25300,-14.62,20230824,11400,89.47,20221013,3.10,N,079960,500,39 억,,695292,N,N,0,N,00,N
|
|
20230919,120556,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21650,-350,5,-1.59,863184850,39637,100.43,22050,22050,21500,28600,15400,22000,21777.00,8.85,0,-2335,22766,22382,22116,21732,21466,22250,21600,39,6600,500,15840,50,1,7860000,1702,7.41,0.61,12,0.50,2921.00,35453.00,25300,20230824,-14.43,11400,20221013,89.91,25300,-14.43,20230824,14000,54.64,20230103,25300,-14.43,20230824,11400,89.91,20221013,3.10,N,079960,500,39 억,,695292,N,N,0,N,00,N
|
|
20230919,110556,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21700,-300,5,-1.36,563953800,25808,65.39,22050,22050,21700,28600,15400,22000,21851.64,8.85,0,-707,22766,22382,22116,21732,21466,22250,21600,39,6600,500,15840,50,1,7860000,1706,7.43,0.61,12,0.33,2921.00,35453.00,25300,20230824,-14.23,11400,20221013,90.35,25300,-14.23,20230824,14000,55.00,20230103,25300,-14.23,20230824,11400,90.35,20221013,3.10,N,079960,500,39 억,,695292,N,N,0,N,00,N
|
|
20230919,100553,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21900,-100,5,-0.45,301538400,13761,34.87,22050,22050,21800,28600,15400,22000,21912.25,8.85,0,-1149,22766,22382,22116,21732,21466,22250,21600,39,6600,500,15840,50,1,7860000,1721,7.50,0.62,12,0.18,2921.00,35453.00,25300,20230824,-13.44,11400,20221013,92.11,25300,-13.44,20230824,14000,56.43,20230103,25300,-13.44,20230824,11400,92.11,20221013,3.10,N,079960,500,39 억,,695292,N,N,0,N,00,N
|
|
20230919,090548,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21950,-50,5,-0.23,29670050,1350,3.42,22050,22050,21950,28600,15400,22000,21977.05,8.85,0,-415,22766,22382,22116,21732,21466,22250,21600,39,6600,500,15840,50,1,7860000,1725,7.51,0.62,12,0.02,2921.00,35453.00,25300,20230824,-13.24,11400,20221013,92.54,25300,-13.24,20230824,14000,56.79,20230103,25300,-13.24,20230824,11400,92.54,20221013,3.10,N,079960,500,39 억,,695292,N,N,0,N,00,N
|
|
20230918,160553,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22000,-400,5,-1.79,861399700,39071,92.05,22500,22500,21850,29100,15700,22400,22047.12,8.98,0,-11477,22733,22566,22333,22166,21933,22600,22200,39,6700,500,16120,50,1,7860000,1729,7.53,0.62,12,0.50,2921.00,35453.00,25300,20230824,-13.04,11400,20221013,92.98,25300,-13.04,20230824,14000,57.14,20230103,25300,-13.04,20230824,11400,92.98,20221013,3.02,N,079960,500,39 억,,705530,N,N,0,N,00,N
|
|
20230918,150550,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21850,-550,5,-2.46,800455250,36295,85.51,22500,22500,21850,29100,15700,22400,22054.15,8.98,0,-10816,22733,22566,22333,22166,21933,22600,22200,39,6700,500,16120,50,1,7860000,1717,7.48,0.62,12,0.46,2921.00,35453.00,25300,20230824,-13.64,11400,20221013,91.67,25300,-13.64,20230824,14000,56.07,20230103,25300,-13.64,20230824,11400,91.67,20221013,3.02,N,079960,500,39 억,,705530,N,N,0,N,00,N
|
|
20230918,140604,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21950,-450,5,-2.01,610200200,27621,65.07,22500,22500,21950,29100,15700,22400,22091.89,8.98,0,-9115,22733,22566,22333,22166,21933,22600,22200,39,6700,500,16120,50,1,7860000,1725,7.51,0.62,12,0.35,2921.00,35453.00,25300,20230824,-13.24,11400,20221013,92.54,25300,-13.24,20230824,14000,56.79,20230103,25300,-13.24,20230824,11400,92.54,20221013,3.02,N,079960,500,39 억,,705530,N,N,0,N,00,N
|
|
20230918,130550,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22200,-200,5,-0.89,463095200,20936,49.32,22500,22500,21950,29100,15700,22400,22119.56,8.98,0,-5716,22733,22566,22333,22166,21933,22600,22200,39,6700,500,16120,50,1,7860000,1745,7.60,0.63,12,0.27,2921.00,35453.00,25300,20230824,-12.25,11400,20221013,94.74,25300,-12.25,20230824,14000,58.57,20230103,25300,-12.25,20230824,11400,94.74,20221013,3.02,N,079960,500,39 억,,705530,N,N,0,N,00,N
|
|
20230918,120551,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22150,-250,5,-1.12,412542450,18656,43.95,22500,22500,21950,29100,15700,22400,22113.12,8.98,0,-6086,22733,22566,22333,22166,21933,22600,22200,39,6700,500,16120,50,1,7860000,1741,7.58,0.62,12,0.24,2921.00,35453.00,25300,20230824,-12.45,11400,20221013,94.30,25300,-12.45,20230824,14000,58.21,20230103,25300,-12.45,20230824,11400,94.30,20221013,3.02,N,079960,500,39 억,,705530,N,N,0,N,00,N
|
|
20230918,110549,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22200,-200,5,-0.89,353295200,15985,37.66,22500,22500,21950,29100,15700,22400,22101.67,8.98,0,-5857,22733,22566,22333,22166,21933,22600,22200,39,6700,500,16120,50,1,7860000,1745,7.60,0.63,12,0.20,2921.00,35453.00,25300,20230824,-12.25,11400,20221013,94.74,25300,-12.25,20230824,14000,58.57,20230103,25300,-12.25,20230824,11400,94.74,20221013,3.02,N,079960,500,39 억,,705530,N,N,0,N,00,N
|
|
20230918,100545,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22050,-350,5,-1.56,237724100,10766,25.36,22500,22500,21950,29100,15700,22400,22081.01,8.98,0,-4134,22733,22566,22333,22166,21933,22600,22200,39,6700,500,16120,50,1,7860000,1733,7.55,0.62,12,0.14,2921.00,35453.00,25300,20230824,-12.85,11400,20221013,93.42,25300,-12.85,20230824,14000,57.50,20230103,25300,-12.85,20230824,11400,93.42,20221013,3.02,N,079960,500,39 억,,705530,N,N,0,N,00,N
|
|
20230918,090541,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22200,-200,5,-0.89,18115800,811,1.91,22500,22500,22200,29100,15700,22400,22337.61,8.98,0,-674,22733,22566,22333,22166,21933,22600,22200,39,6700,500,16120,50,1,7860000,1745,7.60,0.63,12,0.01,2921.00,35453.00,25300,20230824,-12.25,11400,20221013,94.74,25300,-12.25,20230824,14000,58.57,20230103,25300,-12.25,20230824,11400,94.74,20221013,3.02,N,079960,500,39 억,,705530,N,N,0,N,00,N
|
|
20230915,160548,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22400,100,2,0.45,943735900,42326,76.84,22400,22500,22100,28950,15650,22300,22295.37,9.09,0,-9651,23466,22882,22366,21782,21266,23175,22075,39,6650,500,16050,50,1,7860000,1761,7.67,0.63,12,0.54,2921.00,35453.00,25300,20230824,-11.46,11400,20221013,96.49,25300,-11.46,20230824,14000,60.00,20230103,25300,-11.46,20230824,11400,96.49,20221013,3.05,N,079960,500,39 억,,714432,N,N,0,N,00,N
|
|
20230915,150549,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22250,-50,5,-0.22,879945100,39474,71.66,22400,22500,22100,28950,15650,22300,22291.76,9.09,0,-9066,23466,22882,22366,21782,21266,23175,22075,39,6650,500,16050,50,1,7860000,1749,7.62,0.63,12,0.50,2921.00,35453.00,25300,20230824,-12.06,11400,20221013,95.18,25300,-12.06,20230824,14000,58.93,20230103,25300,-12.06,20230824,11400,95.18,20221013,3.05,N,079960,500,39 억,,714432,N,N,0,N,00,N
|
|
20230915,140545,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22450,150,2,0.67,662174450,29722,53.96,22400,22450,22100,28950,15650,22300,22278.93,9.09,0,-5862,23466,22882,22366,21782,21266,23175,22075,39,6650,500,16050,50,1,7860000,1765,7.69,0.63,12,0.38,2921.00,35453.00,25300,20230824,-11.26,11400,20221013,96.93,25300,-11.26,20230824,14000,60.36,20230103,25300,-11.26,20230824,11400,96.93,20221013,3.05,N,079960,500,39 억,,714432,N,N,0,N,00,N
|
|
20230915,130544,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22300,0,3,0.00,555133250,24922,45.24,22400,22450,22100,28950,15650,22300,22274.83,9.09,0,-4008,23466,22882,22366,21782,21266,23175,22075,39,6650,500,16050,50,1,7860000,1753,7.63,0.63,12,0.32,2921.00,35453.00,25300,20230824,-11.86,11400,20221013,95.61,25300,-11.86,20230824,14000,59.29,20230103,25300,-11.86,20230824,11400,95.61,20221013,3.05,N,079960,500,39 억,,714432,N,N,0,N,00,N
|
|
20230915,120549,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22250,-50,5,-0.22,483142150,21695,39.38,22400,22450,22100,28950,15650,22300,22269.75,9.09,0,-3601,23466,22882,22366,21782,21266,23175,22075,39,6650,500,16050,50,1,7860000,1749,7.62,0.63,12,0.28,2921.00,35453.00,25300,20230824,-12.06,11400,20221013,95.18,25300,-12.06,20230824,14000,58.93,20230103,25300,-12.06,20230824,11400,95.18,20221013,3.05,N,079960,500,39 억,,714432,N,N,0,N,00,N
|
|
20230915,110553,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22400,100,2,0.45,361124450,16224,29.45,22400,22450,22100,28950,15650,22300,22258.66,9.09,0,-2283,23466,22882,22366,21782,21266,23175,22075,39,6650,500,16050,50,1,7860000,1761,7.67,0.63,12,0.21,2921.00,35453.00,25300,20230824,-11.46,11400,20221013,96.49,25300,-11.46,20230824,14000,60.00,20230103,25300,-11.46,20230824,11400,96.49,20221013,3.05,N,079960,500,39 억,,714432,N,N,0,N,00,N
|
|
20230915,100550,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22300,0,3,0.00,229763150,10340,18.77,22400,22450,22100,28950,15650,22300,22220.81,9.09,0,1168,23466,22882,22366,21782,21266,23175,22075,39,6650,500,16050,50,1,7860000,1753,7.63,0.63,12,0.13,2921.00,35453.00,25300,20230824,-11.86,11400,20221013,95.61,25300,-11.86,20230824,14000,59.29,20230103,25300,-11.86,20230824,11400,95.61,20221013,3.05,N,079960,500,39 억,,714432,N,N,0,N,00,N
|
|
20230915,090541,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22300,0,3,0.00,119655150,5407,9.82,22400,22400,22100,28950,15650,22300,22129.67,9.09,0,4717,23466,22882,22366,21782,21266,23175,22075,39,6650,500,16050,50,1,7860000,1753,7.63,0.63,12,0.07,2921.00,35453.00,25300,20230824,-11.86,11400,20221013,95.61,25300,-11.86,20230824,14000,59.29,20230103,25300,-11.86,20230824,11400,95.61,20221013,3.05,N,079960,500,39 억,,714432,N,N,0,N,00,N
|
|
20230914,160546,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22300,250,2,1.13,1226769100,55074,69.24,21850,22950,21850,28650,15450,22050,22274.77,9.21,0,-7519,22983,22516,22133,21666,21283,22325,21475,39,6600,500,15870,50,1,7860000,1753,7.63,0.63,12,0.70,2921.00,35453.00,25300,20230824,-11.86,11400,20221013,95.61,25300,-11.86,20230824,14000,59.29,20230103,25300,-11.86,20230824,11400,95.61,20221013,2.99,N,079960,500,39 억,,723799,N,N,0,N,00,N
|
|
20230914,150535,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22200,150,2,0.68,1173861300,52696,66.25,21850,22950,21850,28650,15450,22050,22276.10,9.21,0,-7010,22983,22516,22133,21666,21283,22325,21475,39,6600,500,15870,50,1,7860000,1745,7.60,0.63,12,0.67,2921.00,35453.00,25300,20230824,-12.25,11400,20221013,94.74,25300,-12.25,20230824,14000,58.57,20230103,25300,-12.25,20230824,11400,94.74,20221013,2.99,N,079960,500,39 억,,723799,N,N,0,N,00,N
|
|
20230914,140542,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22300,250,2,1.13,956435250,42892,53.92,21850,22950,21850,28650,15450,22050,22298.69,9.21,0,-4447,22983,22516,22133,21666,21283,22325,21475,39,6600,500,15870,50,1,7860000,1753,7.63,0.63,12,0.55,2921.00,35453.00,25300,20230824,-11.86,11400,20221013,95.61,25300,-11.86,20230824,14000,59.29,20230103,25300,-11.86,20230824,11400,95.61,20221013,2.99,N,079960,500,39 억,,723799,N,N,0,N,00,N
|
|
20230914,130531,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22000,-50,5,-0.23,445770150,20231,25.43,21850,22300,21850,28650,15450,22050,22034.01,9.21,0,515,22983,22516,22133,21666,21283,22325,21475,39,6600,500,15870,50,1,7860000,1729,7.53,0.62,12,0.26,2921.00,35453.00,25300,20230824,-13.04,11400,20221013,92.98,25300,-13.04,20230824,14000,57.14,20230103,25300,-13.04,20230824,11400,92.98,20221013,2.99,N,079960,500,39 억,,723799,N,N,0,N,00,N
|
|
20230914,120541,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22050,0,3,0.00,332915350,15098,18.98,21850,22300,21850,28650,15450,22050,22050.29,9.21,0,1616,22983,22516,22133,21666,21283,22325,21475,39,6600,500,15870,50,1,7860000,1733,7.55,0.62,12,0.19,2921.00,35453.00,25300,20230824,-12.85,11400,20221013,93.42,25300,-12.85,20230824,14000,57.50,20230103,25300,-12.85,20230824,11400,93.42,20221013,2.99,N,079960,500,39 억,,723799,N,N,0,N,00,N
|
|
20230914,110536,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22000,-50,5,-0.23,209976400,9538,11.99,21850,22200,21850,28650,15450,22050,22014.72,9.21,0,3326,22983,22516,22133,21666,21283,22325,21475,39,6600,500,15870,50,1,7860000,1729,7.53,0.62,12,0.12,2921.00,35453.00,25300,20230824,-13.04,11400,20221013,92.98,25300,-13.04,20230824,14000,57.14,20230103,25300,-13.04,20230824,11400,92.98,20221013,2.99,N,079960,500,39 억,,723799,N,N,0,N,00,N
|
|
20230914,100532,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22050,0,3,0.00,119852200,5439,6.84,21850,22200,21850,28650,15450,22050,22035.71,9.21,0,1920,22983,22516,22133,21666,21283,22325,21475,39,6600,500,15870,50,1,7860000,1733,7.55,0.62,12,0.07,2921.00,35453.00,25300,20230824,-12.85,11400,20221013,93.42,25300,-12.85,20230824,14000,57.50,20230103,25300,-12.85,20230824,11400,93.42,20221013,2.99,N,079960,500,39 억,,723799,N,N,0,N,00,N
|
|
20230914,090543,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22150,100,2,0.45,21611400,983,1.24,21850,22200,21850,28650,15450,22050,21985.15,9.21,0,541,22983,22516,22133,21666,21283,22325,21475,39,6600,500,15870,50,1,7860000,1741,7.58,0.62,12,0.01,2921.00,35453.00,25300,20230824,-12.45,11400,20221013,94.30,25300,-12.45,20230824,14000,58.21,20230103,25300,-12.45,20230824,11400,94.30,20221013,2.99,N,079960,500,39 억,,723799,N,N,0,N,00,N
|
|
20230913,160545,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22050,-150,5,-0.68,1729823700,78430,170.44,22200,22600,21750,28850,15550,22200,22055.65,9.63,0,9299,23333,22766,22433,21866,21533,22600,21700,39,6650,500,15980,50,1,7860000,1733,7.55,0.62,12,1.00,2921.00,35453.00,25300,20230824,-12.85,11400,20221013,93.42,25300,-12.85,20230824,14000,57.50,20230103,25300,-12.85,20230824,11400,93.42,20221013,2.99,N,079960,500,39 억,,756960,N,N,0,N,00,N
|
|
20230913,150538,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22050,-150,5,-0.68,1521786700,68970,149.89,22200,22600,21750,28850,15550,22200,22064.47,9.63,0,9169,23333,22766,22433,21866,21533,22600,21700,39,6650,500,15980,50,1,7860000,1733,7.55,0.62,12,0.88,2921.00,35453.00,25300,20230824,-12.85,11400,20221013,93.42,25300,-12.85,20230824,14000,57.50,20230103,25300,-12.85,20230824,11400,93.42,20221013,2.99,N,079960,500,39 억,,756960,N,N,0,N,00,N
|
|
20230913,140542,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22100,-100,5,-0.45,1430872300,64864,140.96,22200,22600,21750,28850,15550,22200,22059.58,9.63,0,9954,23333,22766,22433,21866,21533,22600,21700,39,6650,500,15980,50,1,7860000,1737,7.57,0.62,12,0.83,2921.00,35453.00,25300,20230824,-12.65,11400,20221013,93.86,25300,-12.65,20230824,14000,57.86,20230103,25300,-12.65,20230824,11400,93.86,20221013,2.99,N,079960,500,39 억,,756960,N,N,0,N,00,N
|
|
20230913,130529,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22000,-200,5,-0.90,1370862400,62143,135.05,22200,22600,21750,28850,15550,22200,22059.80,9.63,0,8872,23333,22766,22433,21866,21533,22600,21700,39,6650,500,15980,50,1,7860000,1729,7.53,0.62,12,0.79,2921.00,35453.00,25300,20230824,-13.04,11400,20221013,92.98,25300,-13.04,20230824,14000,57.14,20230103,25300,-13.04,20230824,11400,92.98,20221013,2.99,N,079960,500,39 억,,756960,N,N,0,N,00,N
|
|
20230913,120541,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21850,-350,5,-1.58,1256867200,56930,123.72,22200,22600,21750,28850,15550,22200,22077.41,9.63,0,11276,23333,22766,22433,21866,21533,22600,21700,39,6650,500,15980,50,1,7860000,1717,7.48,0.62,12,0.72,2921.00,35453.00,25300,20230824,-13.64,11400,20221013,91.67,25300,-13.64,20230824,14000,56.07,20230103,25300,-13.64,20230824,11400,91.67,20221013,2.99,N,079960,500,39 억,,756960,N,N,0,N,00,N
|
|
20230913,110541,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21850,-350,5,-1.58,1170780450,52986,115.15,22200,22600,21750,28850,15550,22200,22096.03,9.63,0,12096,23333,22766,22433,21866,21533,22600,21700,39,6650,500,15980,50,1,7860000,1717,7.48,0.62,12,0.67,2921.00,35453.00,25300,20230824,-13.64,11400,20221013,91.67,25300,-13.64,20230824,14000,56.07,20230103,25300,-13.64,20230824,11400,91.67,20221013,2.99,N,079960,500,39 억,,756960,N,N,0,N,00,N
|
|
20230913,100533,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22300,100,2,0.45,540496800,24365,52.95,22200,22600,21800,28850,15550,22200,22183.33,9.63,0,7997,23333,22766,22433,21866,21533,22600,21700,39,6650,500,15980,50,1,7860000,1753,7.63,0.63,12,0.31,2921.00,35453.00,25300,20230824,-11.86,11400,20221013,95.61,25300,-11.86,20230824,14000,59.29,20230103,25300,-11.86,20230824,11400,95.61,20221013,2.99,N,079960,500,39 억,,756960,N,N,0,N,00,N
|
|
20230913,090531,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,21900,-300,5,-1.35,114666100,5231,11.37,22200,22200,21800,28850,15550,22200,21920.49,9.63,0,53,23333,22766,22433,21866,21533,22600,21700,39,6650,500,15980,50,1,7860000,1721,7.50,0.62,12,0.07,2921.00,35453.00,25300,20230824,-13.44,11400,20221013,92.11,25300,-13.44,20230824,14000,56.43,20230103,25300,-13.44,20230824,11400,92.11,20221013,2.99,N,079960,500,39 억,,756960,N,N,0,N,00,N
|
|
20230912,160525,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22200,-550,5,-2.42,1027080150,45877,95.52,22850,23000,22100,29550,15950,22750,22387.94,9.77,0,-13186,23283,23016,22633,22366,21983,23150,22500,39,6800,500,16380,50,1,7860000,1745,7.60,0.63,12,0.58,2921.00,35453.00,25300,20230824,-12.25,11400,20221013,94.74,25300,-12.25,20230824,14000,58.57,20230103,25300,-12.25,20230824,11400,94.74,20221013,2.96,N,079960,500,39 억,,767862,N,N,0,N,00,N
|
|
20230912,150534,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22200,-550,5,-2.42,935142050,41745,86.91,22850,23000,22100,29550,15950,22750,22401.29,9.77,0,-12409,23283,23016,22633,22366,21983,23150,22500,39,6800,500,16380,50,1,7860000,1745,7.60,0.63,12,0.53,2921.00,35453.00,25300,20230824,-12.25,11400,20221013,94.74,25300,-12.25,20230824,14000,58.57,20230103,25300,-12.25,20230824,11400,94.74,20221013,2.96,N,079960,500,39 억,,767862,N,N,0,N,00,N
|
|
20230912,140533,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22200,-550,5,-2.42,780105450,34751,72.35,22850,23000,22150,29550,15950,22750,22448.43,9.77,0,-10411,23283,23016,22633,22366,21983,23150,22500,39,6800,500,16380,50,1,7860000,1745,7.60,0.63,12,0.44,2921.00,35453.00,25300,20230824,-12.25,11400,20221013,94.74,25300,-12.25,20230824,14000,58.57,20230103,25300,-12.25,20230824,11400,94.74,20221013,2.96,N,079960,500,39 억,,767862,N,N,0,N,00,N
|
|
20230912,130528,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22350,-400,5,-1.76,658262800,29274,60.95,22850,23000,22200,29550,15950,22750,22486.26,9.77,0,-8722,23283,23016,22633,22366,21983,23150,22500,39,6800,500,16380,50,1,7860000,1757,7.65,0.63,12,0.37,2921.00,35453.00,25300,20230824,-11.66,11400,20221013,96.05,25300,-11.66,20230824,14000,59.64,20230103,25300,-11.66,20230824,11400,96.05,20221013,2.96,N,079960,500,39 억,,767862,N,N,0,N,00,N
|
|
20230912,120523,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22400,-350,5,-1.54,620590400,27590,57.44,22850,23000,22200,29550,15950,22750,22493.31,9.77,0,-8049,23283,23016,22633,22366,21983,23150,22500,39,6800,500,16380,50,1,7860000,1761,7.67,0.63,12,0.35,2921.00,35453.00,25300,20230824,-11.46,11400,20221013,96.49,25300,-11.46,20230824,14000,60.00,20230103,25300,-11.46,20230824,11400,96.49,20221013,2.96,N,079960,500,39 억,,767862,N,N,0,N,00,N
|
|
20230912,110529,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22300,-450,5,-1.98,512661900,22755,47.38,22850,23000,22300,29550,15950,22750,22529.64,9.77,0,-6343,23283,23016,22633,22366,21983,23150,22500,39,6800,500,16380,50,1,7860000,1753,7.63,0.63,12,0.29,2921.00,35453.00,25300,20230824,-11.86,11400,20221013,95.61,25300,-11.86,20230824,14000,59.29,20230103,25300,-11.86,20230824,11400,95.61,20221013,2.96,N,079960,500,39 억,,767862,N,N,0,N,00,N
|
|
20230912,100527,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22500,-250,5,-1.10,252043650,11136,23.19,22850,23000,22400,29550,15950,22750,22633.23,9.77,0,-3389,23283,23016,22633,22366,21983,23150,22500,39,6800,500,16380,50,1,7860000,1769,7.70,0.63,12,0.14,2921.00,35453.00,25300,20230824,-11.07,11400,20221013,97.37,25300,-11.07,20230824,14000,60.71,20230103,25300,-11.07,20230824,11400,97.37,20221013,2.96,N,079960,500,39 억,,767862,N,N,0,N,00,N
|
|
20230912,090538,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23000,250,2,1.10,23737800,1037,2.16,22850,23000,22800,29550,15950,22750,22890.84,9.77,0,-773,23283,23016,22633,22366,21983,23150,22500,39,6800,500,16380,50,1,7860000,1808,7.87,0.65,12,0.01,2921.00,35453.00,25300,20230824,-9.09,11400,20221013,101.75,25300,-9.09,20230824,14000,64.29,20230103,25300,-9.09,20230824,11400,101.75,20221013,2.96,N,079960,500,39 억,,767862,N,N,0,N,00,N
|
|
20230911,160523,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22750,0,3,0.00,1073606300,47701,35.11,22600,22900,22250,29550,15950,22750,22507.00,9.75,0,569,24016,23382,22716,22082,21416,23050,21750,39,6800,500,16380,50,1,7860000,1788,7.79,0.64,12,0.61,2921.00,35453.00,25300,20230824,-10.08,11400,20221013,99.56,25300,-10.08,20230824,14000,62.50,20230103,25300,-10.08,20230824,11400,99.56,20221013,2.84,N,079960,500,39 억,,766142,N,N,0,N,00,N
|
|
20230911,150532,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22600,-150,5,-0.66,978777750,43518,32.03,22600,22900,22250,29550,15950,22750,22491.33,9.75,0,1377,24016,23382,22716,22082,21416,23050,21750,39,6800,500,16380,50,1,7860000,1776,7.74,0.64,12,0.55,2921.00,35453.00,25300,20230824,-10.67,11400,20221013,98.25,25300,-10.67,20230824,14000,61.43,20230103,25300,-10.67,20230824,11400,98.25,20221013,2.84,N,079960,500,39 억,,766142,N,N,0,N,00,N
|
|
20230911,140538,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22600,-150,5,-0.66,862725850,38382,28.25,22600,22900,22250,29550,15950,22750,22477.36,9.75,0,2665,24016,23382,22716,22082,21416,23050,21750,39,6800,500,16380,50,1,7860000,1776,7.74,0.64,12,0.49,2921.00,35453.00,25300,20230824,-10.67,11400,20221013,98.25,25300,-10.67,20230824,14000,61.43,20230103,25300,-10.67,20230824,11400,98.25,20221013,2.84,N,079960,500,39 억,,766142,N,N,0,N,00,N
|
|
20230911,130518,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22400,-350,5,-1.54,658831800,29298,21.56,22600,22900,22250,29550,15950,22750,22487.26,9.75,0,1330,24016,23382,22716,22082,21416,23050,21750,39,6800,500,16380,50,1,7860000,1761,7.67,0.63,12,0.37,2921.00,35453.00,25300,20230824,-11.46,11400,20221013,96.49,25300,-11.46,20230824,14000,60.00,20230103,25300,-11.46,20230824,11400,96.49,20221013,2.84,N,079960,500,39 억,,766142,N,N,0,N,00,N
|
|
20230911,120525,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22400,-350,5,-1.54,594948200,26447,19.46,22600,22900,22250,29550,15950,22750,22495.87,9.75,0,1068,24016,23382,22716,22082,21416,23050,21750,39,6800,500,16380,50,1,7860000,1761,7.67,0.63,12,0.34,2921.00,35453.00,25300,20230824,-11.46,11400,20221013,96.49,25300,-11.46,20230824,14000,60.00,20230103,25300,-11.46,20230824,11400,96.49,20221013,2.84,N,079960,500,39 억,,766142,N,N,0,N,00,N
|
|
20230911,110515,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22650,-100,5,-0.44,485250200,21568,15.87,22600,22900,22250,29550,15950,22750,22498.62,9.75,0,1486,24016,23382,22716,22082,21416,23050,21750,39,6800,500,16380,50,1,7860000,1780,7.75,0.64,12,0.27,2921.00,35453.00,25300,20230824,-10.47,11400,20221013,98.68,25300,-10.47,20230824,14000,61.79,20230103,25300,-10.47,20230824,11400,98.68,20221013,2.84,N,079960,500,39 억,,766142,N,N,0,N,00,N
|
|
20230911,100519,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22450,-300,5,-1.32,351932550,15703,11.56,22600,22750,22250,29550,15950,22750,22411.80,9.75,0,1033,24016,23382,22716,22082,21416,23050,21750,39,6800,500,16380,50,1,7860000,1765,7.69,0.63,12,0.20,2921.00,35453.00,25300,20230824,-11.26,11400,20221013,96.93,25300,-11.26,20230824,14000,60.36,20230103,25300,-11.26,20230824,11400,96.93,20221013,2.84,N,079960,500,39 억,,766142,N,N,0,N,00,N
|
|
20230911,090516,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22500,-250,5,-1.10,26798950,1187,0.87,22600,22750,22500,29550,15950,22750,22577.04,9.75,0,342,24016,23382,22716,22082,21416,23050,21750,39,6800,500,16380,50,1,7860000,1769,7.70,0.63,12,0.02,2921.00,35453.00,25300,20230824,-11.07,11400,20221013,97.37,25300,-11.07,20230824,14000,60.71,20230103,25300,-11.07,20230824,11400,97.37,20221013,2.84,N,079960,500,39 억,,766142,N,N,0,N,00,N
|
|
20230908,160526,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22750,-550,5,-2.36,3054596800,135737,189.85,23300,23350,22050,30250,16350,23300,22502.42,9.33,0,30087,24100,23700,23350,22950,22600,23525,22775,39,6950,500,16770,50,1,7860000,1788,7.79,0.64,12,1.73,2921.00,35453.00,25300,20230824,-10.08,11400,20221013,99.56,25300,-10.08,20230824,14000,62.50,20230103,25300,-10.08,20230824,11400,99.56,20221013,2.88,N,079960,500,39 억,,733722,N,N,0,N,00,N
|
|
20230908,150527,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22700,-600,5,-2.58,2918582650,129751,181.48,23300,23350,22050,30250,16350,23300,22493.10,9.33,0,29087,24100,23700,23350,22950,22600,23525,22775,39,6950,500,16770,50,1,7860000,1784,7.77,0.64,12,1.65,2921.00,35453.00,25300,20230824,-10.28,11400,20221013,99.12,25300,-10.28,20230824,14000,62.14,20230103,25300,-10.28,20230824,11400,99.12,20221013,2.88,N,079960,500,39 억,,733722,N,N,0,N,00,N
|
|
20230908,140526,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22300,-1000,5,-4.29,2551649150,113414,158.63,23300,23350,22050,30250,16350,23300,22497.83,9.33,0,21671,24100,23700,23350,22950,22600,23525,22775,39,6950,500,16770,50,1,7860000,1753,7.63,0.63,12,1.44,2921.00,35453.00,25300,20230824,-11.86,11400,20221013,95.61,25300,-11.86,20230824,14000,59.29,20230103,25300,-11.86,20230824,11400,95.61,20221013,2.88,N,079960,500,39 억,,733722,N,N,0,N,00,N
|
|
20230908,130530,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22500,-800,5,-3.43,1231361050,54106,75.68,23300,23350,22400,30250,16350,23300,22757.31,9.33,0,-8291,24100,23700,23350,22950,22600,23525,22775,39,6950,500,16770,50,1,7860000,1769,7.70,0.63,12,0.69,2921.00,35453.00,25300,20230824,-11.07,11400,20221013,97.37,25300,-11.07,20230824,14000,60.71,20230103,25300,-11.07,20230824,11400,97.37,20221013,2.88,N,079960,500,39 억,,733722,N,N,0,N,00,N
|
|
20230908,120538,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22800,-500,5,-2.15,918524600,40249,56.30,23300,23350,22550,30250,16350,23300,22819.86,9.33,0,-6916,24100,23700,23350,22950,22600,23525,22775,39,6950,500,16770,50,1,7860000,1792,7.81,0.64,12,0.51,2921.00,35453.00,25300,20230824,-9.88,11400,20221013,100.00,25300,-9.88,20230824,14000,62.86,20230103,25300,-9.88,20230824,11400,100.00,20221013,2.88,N,079960,500,39 억,,733722,N,N,0,N,00,N
|
|
20230908,110532,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22800,-500,5,-2.15,834961400,36573,51.15,23300,23350,22550,30250,16350,23300,22828.71,9.33,0,-6961,24100,23700,23350,22950,22600,23525,22775,39,6950,500,16770,50,1,7860000,1792,7.81,0.64,12,0.47,2921.00,35453.00,25300,20230824,-9.88,11400,20221013,100.00,25300,-9.88,20230824,14000,62.86,20230103,25300,-9.88,20230824,11400,100.00,20221013,2.88,N,079960,500,39 억,,733722,N,N,0,N,00,N
|
|
20230908,100527,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22600,-700,5,-3.00,509720500,22245,31.11,23300,23350,22550,30250,16350,23300,22912.19,9.33,0,-3483,24100,23700,23350,22950,22600,23525,22775,39,6950,500,16770,50,1,7860000,1776,7.74,0.64,12,0.28,2921.00,35453.00,25300,20230824,-10.67,11400,20221013,98.25,25300,-10.67,20230824,14000,61.43,20230103,25300,-10.67,20230824,11400,98.25,20221013,2.88,N,079960,500,39 억,,733722,N,N,0,N,00,N
|
|
20230908,090531,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23150,-150,5,-0.64,41437150,1780,2.49,23300,23350,23150,30250,16350,23300,23278.07,9.33,0,-1135,24100,23700,23350,22950,22600,23525,22775,39,6950,500,16770,50,1,7860000,1820,7.93,0.65,12,0.02,2921.00,35453.00,25300,20230824,-8.50,11400,20221013,103.07,25300,-8.50,20230824,14000,65.36,20230103,25300,-8.50,20230824,11400,103.07,20221013,2.88,N,079960,500,39 억,,733722,N,N,0,N,00,N
|
|
20230907,160523,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23300,-300,5,-1.27,1668307700,71443,53.09,23500,23750,23000,30650,16550,23600,23351.64,9.51,0,-14965,24933,24266,23583,22916,22233,24600,23250,39,7050,500,16990,50,1,7860000,1831,7.98,0.66,12,0.91,2921.00,35453.00,25300,20230824,-7.91,11400,20221013,104.39,25300,-7.91,20230824,14000,66.43,20230103,25300,-7.91,20230824,11400,104.39,20221013,2.83,N,079960,500,39 억,,747383,N,N,0,N,00,N
|
|
20230907,150527,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23200,-400,5,-1.69,1545406400,66148,49.16,23500,23750,23000,30650,16550,23600,23362.86,9.51,0,-14123,24933,24266,23583,22916,22233,24600,23250,39,7050,500,16990,50,1,7860000,1824,7.94,0.65,12,0.84,2921.00,35453.00,25300,20230824,-8.30,11400,20221013,103.51,25300,-8.30,20230824,14000,65.71,20230103,25300,-8.30,20230824,11400,103.51,20221013,2.83,N,079960,500,39 억,,747383,N,N,0,N,00,N
|
|
20230907,140523,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23200,-400,5,-1.69,1235719700,52751,39.20,23500,23750,23200,30650,16550,23600,23425.52,9.51,0,-10207,24933,24266,23583,22916,22233,24600,23250,39,7050,500,16990,50,1,7860000,1824,7.94,0.65,12,0.67,2921.00,35453.00,25300,20230824,-8.30,11400,20221013,103.51,25300,-8.30,20230824,14000,65.71,20230103,25300,-8.30,20230824,11400,103.51,20221013,2.83,N,079960,500,39 억,,747383,N,N,0,N,00,N
|
|
20230907,130522,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23450,-150,5,-0.64,971702900,41446,30.80,23500,23750,23300,30650,16550,23600,23445.03,9.51,0,-4358,24933,24266,23583,22916,22233,24600,23250,39,7050,500,16990,50,1,7860000,1843,8.03,0.66,12,0.53,2921.00,35453.00,25300,20230824,-7.31,11400,20221013,105.70,25300,-7.31,20230824,14000,67.50,20230103,25300,-7.31,20230824,11400,105.70,20221013,2.83,N,079960,500,39 억,,747383,N,N,0,N,00,N
|
|
20230907,120530,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23400,-200,5,-0.85,800179250,34097,25.34,23500,23750,23300,30650,16550,23600,23467.73,9.51,0,-2490,24933,24266,23583,22916,22233,24600,23250,39,7050,500,16990,50,1,7860000,1839,8.01,0.66,12,0.43,2921.00,35453.00,25300,20230824,-7.51,11400,20221013,105.26,25300,-7.51,20230824,14000,67.14,20230103,25300,-7.51,20230824,11400,105.26,20221013,2.83,N,079960,500,39 억,,747383,N,N,0,N,00,N
|
|
20230907,110528,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23500,-100,5,-0.42,691560750,29458,21.89,23500,23750,23300,30650,16550,23600,23476.16,9.51,0,-1998,24933,24266,23583,22916,22233,24600,23250,39,7050,500,16990,50,1,7860000,1847,8.05,0.66,12,0.37,2921.00,35453.00,25300,20230824,-7.11,11400,20221013,106.14,25300,-7.11,20230824,14000,67.86,20230103,25300,-7.11,20230824,11400,106.14,20221013,2.83,N,079960,500,39 억,,747383,N,N,0,N,00,N
|
|
20230907,100526,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23450,-150,5,-0.64,518211000,22075,16.40,23500,23750,23300,30650,16550,23600,23475.02,9.51,0,-293,24933,24266,23583,22916,22233,24600,23250,39,7050,500,16990,50,1,7860000,1843,8.03,0.66,12,0.28,2921.00,35453.00,25300,20230824,-7.31,11400,20221013,105.70,25300,-7.31,20230824,14000,67.50,20230103,25300,-7.31,20230824,11400,105.70,20221013,2.83,N,079960,500,39 억,,747383,N,N,0,N,00,N
|
|
20230907,090531,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23700,100,2,0.42,38124750,1614,1.20,23500,23750,23500,30650,16550,23600,23621.28,9.51,0,-254,24933,24266,23583,22916,22233,24600,23250,39,7050,500,16990,50,1,7860000,1863,8.11,0.67,12,0.02,2921.00,35453.00,25300,20230824,-6.32,11400,20221013,107.89,25300,-6.32,20230824,14000,69.29,20230103,25300,-6.32,20230824,11400,107.89,20221013,2.83,N,079960,500,39 억,,747383,N,N,0,N,00,N
|
|
20230906,160524,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23600,500,2,2.16,3166365800,134179,249.04,22900,24250,22900,30000,16200,23100,23598.07,9.47,0,-3426,23766,23432,23116,22782,22466,23600,22950,39,6900,500,16630,50,1,7860000,1855,8.08,0.67,12,1.71,2921.00,35453.00,25300,20230824,-6.72,11400,20221013,107.02,25300,-6.72,20230824,14000,68.57,20230103,25300,-6.72,20230824,11400,107.02,20221013,2.79,N,079960,500,39 억,,744684,N,N,0,N,00,N
|
|
20230906,150524,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23600,500,2,2.16,3053093800,129372,240.12,22900,24250,22900,30000,16200,23100,23599.34,9.47,0,-3320,23766,23432,23116,22782,22466,23600,22950,39,6900,500,16630,50,1,7860000,1855,8.08,0.67,12,1.65,2921.00,35453.00,25300,20230824,-6.72,11400,20221013,107.02,25300,-6.72,20230824,14000,68.57,20230103,25300,-6.72,20230824,11400,107.02,20221013,2.79,N,079960,500,39 억,,744684,N,N,0,N,00,N
|
|
20230906,140525,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23950,850,2,3.68,2641269400,112034,207.94,22900,24250,22900,30000,16200,23100,23575.61,9.47,0,-4630,23766,23432,23116,22782,22466,23600,22950,39,6900,500,16630,50,1,7860000,1882,8.20,0.68,12,1.43,2921.00,35453.00,25300,20230824,-5.34,11400,20221013,110.09,25300,-5.34,20230824,14000,71.07,20230103,25300,-5.34,20230824,11400,110.09,20221013,2.79,N,079960,500,39 억,,744684,N,N,0,N,00,N
|
|
20230906,130520,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23750,650,2,2.81,1845432800,78871,146.39,22900,24000,22900,30000,16200,23100,23398.12,9.47,0,237,23766,23432,23116,22782,22466,23600,22950,39,6900,500,16630,50,1,7860000,1867,8.13,0.67,12,1.00,2921.00,35453.00,25300,20230824,-6.13,11400,20221013,108.33,25300,-6.13,20230824,14000,69.64,20230103,25300,-6.13,20230824,11400,108.33,20221013,2.79,N,079960,500,39 억,,744684,N,N,0,N,00,N
|
|
20230906,120530,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23700,600,2,2.60,1616322750,69182,128.40,22900,24000,22900,30000,16200,23100,23363.34,9.47,0,1041,23766,23432,23116,22782,22466,23600,22950,39,6900,500,16630,50,1,7860000,1863,8.11,0.67,12,0.88,2921.00,35453.00,25300,20230824,-6.32,11400,20221013,107.89,25300,-6.32,20230824,14000,69.29,20230103,25300,-6.32,20230824,11400,107.89,20221013,2.79,N,079960,500,39 억,,744684,N,N,0,N,00,N
|
|
20230906,110527,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23450,350,2,1.52,1029503950,44297,82.22,22900,23600,22900,30000,16200,23100,23240.94,9.47,0,-1395,23766,23432,23116,22782,22466,23600,22950,39,6900,500,16630,50,1,7860000,1843,8.03,0.66,12,0.56,2921.00,35453.00,25300,20230824,-7.31,11400,20221013,105.70,25300,-7.31,20230824,14000,67.50,20230103,25300,-7.31,20230824,11400,105.70,20221013,2.79,N,079960,500,39 억,,744684,N,N,0,N,00,N
|
|
20230906,100512,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23100,0,3,0.00,253982100,10990,20.40,22900,23250,22900,30000,16200,23100,23110.29,9.47,0,-2692,23766,23432,23116,22782,22466,23600,22950,39,6900,500,16630,50,1,7860000,1816,7.91,0.65,12,0.14,2921.00,35453.00,25300,20230824,-8.70,11400,20221013,102.63,25300,-8.70,20230824,14000,65.00,20230103,25300,-8.70,20230824,11400,102.63,20221013,2.79,N,079960,500,39 억,,744684,N,N,0,N,00,N
|
|
20230906,090518,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22900,-200,5,-0.87,21074800,920,1.71,22900,22950,22900,30000,16200,23100,22907.39,9.47,0,294,23766,23432,23116,22782,22466,23600,22950,39,6900,500,16630,50,1,7860000,1800,7.84,0.65,12,0.01,2921.00,35453.00,25300,20230824,-9.49,11400,20221013,100.88,25300,-9.49,20230824,14000,63.57,20230103,25300,-9.49,20230824,11400,100.88,20221013,2.79,N,079960,500,39 억,,744684,N,N,0,N,00,N
|
|
20230905,160518,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23100,150,2,0.65,1229642200,53162,87.87,22900,23450,22800,29800,16100,22950,23130.11,9.59,0,-6990,23650,23300,23000,22650,22350,23150,22500,39,6850,500,16520,50,1,7860000,1816,7.91,0.65,12,0.68,2921.00,35453.00,25300,20230824,-8.70,11400,20221013,102.63,25300,-8.70,20230824,14000,65.00,20230103,25300,-8.70,20230824,11400,102.63,20221013,2.85,N,079960,500,39 억,,753597,N,N,0,N,00,N
|
|
20230905,150529,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23050,100,2,0.44,1157269250,50023,82.68,22900,23450,22800,29800,16100,22950,23134.74,9.59,0,-7567,23650,23300,23000,22650,22350,23150,22500,39,6850,500,16520,50,1,7860000,1812,7.89,0.65,12,0.64,2921.00,35453.00,25300,20230824,-8.89,11400,20221013,102.19,25300,-8.89,20230824,14000,64.64,20230103,25300,-8.89,20230824,11400,102.19,20221013,2.85,N,079960,500,39 억,,753597,N,N,0,N,00,N
|
|
20230905,140526,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23150,200,2,0.87,883664050,38135,63.03,22900,23450,22800,29800,16100,22950,23172.00,9.59,0,-10985,23650,23300,23000,22650,22350,23150,22500,39,6850,500,16520,50,1,7860000,1820,7.93,0.65,12,0.49,2921.00,35453.00,25300,20230824,-8.50,11400,20221013,103.07,25300,-8.50,20230824,14000,65.36,20230103,25300,-8.50,20230824,11400,103.07,20221013,2.85,N,079960,500,39 억,,753597,N,N,0,N,00,N
|
|
20230905,130507,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23150,200,2,0.87,785671350,33905,56.04,22900,23450,22800,29800,16100,22950,23172.73,9.59,0,-8746,23650,23300,23000,22650,22350,23150,22500,39,6850,500,16520,50,1,7860000,1820,7.93,0.65,12,0.43,2921.00,35453.00,25300,20230824,-8.50,11400,20221013,103.07,25300,-8.50,20230824,14000,65.36,20230103,25300,-8.50,20230824,11400,103.07,20221013,2.85,N,079960,500,39 억,,753597,N,N,0,N,00,N
|
|
20230905,120516,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23300,350,2,1.53,619805100,26765,44.24,22900,23450,22800,29800,16100,22950,23157.30,9.59,0,-9327,23650,23300,23000,22650,22350,23150,22500,39,6850,500,16520,50,1,7860000,1831,7.98,0.66,12,0.34,2921.00,35453.00,25300,20230824,-7.91,11400,20221013,104.39,25300,-7.91,20230824,14000,66.43,20230103,25300,-7.91,20230824,11400,104.39,20221013,2.85,N,079960,500,39 억,,753597,N,N,0,N,00,N
|
|
20230905,110519,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23250,300,2,1.31,380630600,16522,27.31,22900,23250,22800,29800,16100,22950,23037.80,9.59,0,-6556,23650,23300,23000,22650,22350,23150,22500,39,6850,500,16520,50,1,7860000,1827,7.96,0.66,12,0.21,2921.00,35453.00,25300,20230824,-8.10,11400,20221013,103.95,25300,-8.10,20230824,14000,66.07,20230103,25300,-8.10,20230824,11400,103.95,20221013,2.85,N,079960,500,39 억,,753597,N,N,0,N,00,N
|
|
20230905,100514,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23100,150,2,0.65,227037500,9890,16.35,22900,23150,22800,29800,16100,22950,22956.27,9.59,0,-3240,23650,23300,23000,22650,22350,23150,22500,39,6850,500,16520,50,1,7860000,1816,7.91,0.65,12,0.13,2921.00,35453.00,25300,20230824,-8.70,11400,20221013,102.63,25300,-8.70,20230824,14000,65.00,20230103,25300,-8.70,20230824,11400,102.63,20221013,2.85,N,079960,500,39 억,,753597,N,N,0,N,00,N
|
|
20230905,090510,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22950,0,3,0.00,33281900,1454,2.40,22900,22950,22800,29800,16100,22950,22889.89,9.59,0,178,23650,23300,23000,22650,22350,23150,22500,39,6850,500,16520,50,1,7860000,1804,7.86,0.65,12,0.02,2921.00,35453.00,25300,20230824,-9.29,11400,20221013,101.32,25300,-9.29,20230824,14000,63.93,20230103,25300,-9.29,20230824,11400,101.32,20221013,2.85,N,079960,500,39 억,,753597,N,N,0,N,00,N
|
|
20230904,160511,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22950,-350,5,-1.50,1383908050,60292,53.91,23200,23350,22700,30250,16350,23300,22952.75,9.49,0,5708,24400,23850,23450,22900,22500,23650,22700,39,6950,500,16770,50,1,7860000,1804,7.86,0.65,12,0.77,2921.00,35453.00,25300,20230824,-9.29,11400,20221013,101.32,25300,-9.29,20230824,14000,63.93,20230103,25300,-9.29,20230824,11400,101.32,20221013,2.86,N,079960,500,39 억,,745839,N,N,0,N,00,N
|
|
20230904,150504,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22950,-350,5,-1.50,1282706850,55881,49.97,23200,23350,22700,30250,16350,23300,22953.53,9.49,0,6684,24400,23850,23450,22900,22500,23650,22700,39,6950,500,16770,50,1,7860000,1804,7.86,0.65,12,0.71,2921.00,35453.00,25300,20230824,-9.29,11400,20221013,101.32,25300,-9.29,20230824,14000,63.93,20230103,25300,-9.29,20230824,11400,101.32,20221013,2.86,N,079960,500,39 억,,745839,N,N,0,N,00,N
|
|
20230904,140459,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22800,-500,5,-2.15,1023823400,44571,39.86,23200,23350,22700,30250,16350,23300,22969.74,9.49,0,4757,24400,23850,23450,22900,22500,23650,22700,39,6950,500,16770,50,1,7860000,1792,7.81,0.64,12,0.57,2921.00,35453.00,25300,20230824,-9.88,11400,20221013,100.00,25300,-9.88,20230824,14000,62.86,20230103,25300,-9.88,20230824,11400,100.00,20221013,2.86,N,079960,500,39 억,,745839,N,N,0,N,00,N
|
|
20230904,130508,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,22850,-450,5,-1.93,911455400,39641,35.45,23200,23350,22700,30250,16350,23300,22991.83,9.49,0,4700,24400,23850,23450,22900,22500,23650,22700,39,6950,500,16770,50,1,7860000,1796,7.82,0.64,12,0.50,2921.00,35453.00,25300,20230824,-9.68,11400,20221013,100.44,25300,-9.68,20230824,14000,63.21,20230103,25300,-9.68,20230824,11400,100.44,20221013,2.86,N,079960,500,39 억,,745839,N,N,0,N,00,N
|
|
20230904,120500,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23000,-300,5,-1.29,782583100,33994,30.40,23200,23350,22750,30250,16350,23300,23020.24,9.49,0,5247,24400,23850,23450,22900,22500,23650,22700,39,6950,500,16770,50,1,7860000,1808,7.87,0.65,12,0.43,2921.00,35453.00,25300,20230824,-9.09,11400,20221013,101.75,25300,-9.09,20230824,14000,64.29,20230103,25300,-9.09,20230824,11400,101.75,20221013,2.86,N,079960,500,39 억,,745839,N,N,0,N,00,N
|
|
20230904,110452,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23000,-300,5,-1.29,721284600,31332,28.02,23200,23350,22750,30250,16350,23300,23019.65,9.49,0,4500,24400,23850,23450,22900,22500,23650,22700,39,6950,500,16770,50,1,7860000,1808,7.87,0.65,12,0.40,2921.00,35453.00,25300,20230824,-9.09,11400,20221013,101.75,25300,-9.09,20230824,14000,64.29,20230103,25300,-9.09,20230824,11400,101.75,20221013,2.86,N,079960,500,39 억,,745839,N,N,0,N,00,N
|
|
20230904,100454,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23150,-150,5,-0.64,486574150,21120,18.89,23200,23350,22750,30250,16350,23300,23037.08,9.49,0,2054,24400,23850,23450,22900,22500,23650,22700,39,6950,500,16770,50,1,7860000,1820,7.93,0.65,12,0.27,2921.00,35453.00,25300,20230824,-8.50,11400,20221013,103.07,25300,-8.50,20230824,14000,65.36,20230103,25300,-8.50,20230824,11400,103.07,20221013,2.86,N,079960,500,39 억,,745839,N,N,0,N,00,N
|
|
20230904,090504,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23100,-200,5,-0.86,50438000,2188,1.96,23200,23200,22900,30250,16350,23300,23037.97,9.49,0,-898,24400,23850,23450,22900,22500,23650,22700,39,6950,500,16770,50,1,7860000,1816,7.91,0.65,12,0.03,2921.00,35453.00,25300,20230824,-8.70,11400,20221013,102.63,25300,-8.70,20230824,14000,65.00,20230103,25300,-8.70,20230824,11400,102.63,20221013,2.86,N,079960,500,39 억,,745839,N,N,0,N,00,N
|
|
20230901,160457,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23300,-700,5,-2.92,2596206600,111287,179.84,24000,24000,23050,31200,16800,24000,23328.96,9.42,0,3489,24633,24316,23933,23616,23233,24475,23775,39,7200,500,17280,50,1,7860000,1831,7.98,0.66,12,1.42,2921.00,35453.00,25300,20230824,-7.91,11400,20221013,104.39,25300,-7.91,20230824,14000,66.43,20230103,25300,-7.91,20230824,11400,104.39,20221013,3.01,N,079960,500,39 억,,740710,N,N,0,N,00,N
|
|
20230901,150503,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23200,-800,5,-3.33,2416854750,103576,167.38,24000,24000,23050,31200,16800,24000,23334.12,9.42,0,3194,24633,24316,23933,23616,23233,24475,23775,39,7200,500,17280,50,1,7860000,1824,7.94,0.65,12,1.32,2921.00,35453.00,25300,20230824,-8.30,11400,20221013,103.51,25300,-8.30,20230824,14000,65.71,20230103,25300,-8.30,20230824,11400,103.51,20221013,3.01,N,079960,500,39 억,,740710,N,N,0,N,00,N
|
|
20230901,140504,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23250,-750,5,-3.12,1971684700,84397,136.39,24000,24000,23050,31200,16800,24000,23362.02,9.42,0,-4022,24633,24316,23933,23616,23233,24475,23775,39,7200,500,17280,50,1,7860000,1827,7.96,0.66,12,1.07,2921.00,35453.00,25300,20230824,-8.10,11400,20221013,103.95,25300,-8.10,20230824,14000,66.07,20230103,25300,-8.10,20230824,11400,103.95,20221013,3.01,N,079960,500,39 억,,740710,N,N,0,N,00,N
|
|
20230901,130452,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23300,-700,5,-2.92,1762191300,75380,121.82,24000,24000,23050,31200,16800,24000,23377.44,9.42,0,-7125,24633,24316,23933,23616,23233,24475,23775,39,7200,500,17280,50,1,7860000,1831,7.98,0.66,12,0.96,2921.00,35453.00,25300,20230824,-7.91,11400,20221013,104.39,25300,-7.91,20230824,14000,66.43,20230103,25300,-7.91,20230824,11400,104.39,20221013,3.01,N,079960,500,39 억,,740710,N,N,0,N,00,N
|
|
20230901,120456,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23300,-700,5,-2.92,1516558400,64911,104.90,24000,24000,23050,31200,16800,24000,23363.66,9.42,0,-8204,24633,24316,23933,23616,23233,24475,23775,39,7200,500,17280,50,1,7860000,1831,7.98,0.66,12,0.83,2921.00,35453.00,25300,20230824,-7.91,11400,20221013,104.39,25300,-7.91,20230824,14000,66.43,20230103,25300,-7.91,20230824,11400,104.39,20221013,3.01,N,079960,500,39 억,,740710,N,N,0,N,00,N
|
|
20230901,110457,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23150,-850,5,-3.54,1283858800,54893,88.71,24000,24000,23050,31200,16800,24000,23388.39,9.42,0,-10458,24633,24316,23933,23616,23233,24475,23775,39,7200,500,17280,50,1,7860000,1820,7.93,0.65,12,0.70,2921.00,35453.00,25300,20230824,-8.50,11400,20221013,103.07,25300,-8.50,20230824,14000,65.36,20230103,25300,-8.50,20230824,11400,103.07,20221013,3.01,N,079960,500,39 억,,740710,N,N,0,N,00,N
|
|
20230901,100454,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23200,-800,5,-3.33,698606050,29693,47.98,24000,24000,23200,31200,16800,24000,23527.63,9.42,0,-7670,24633,24316,23933,23616,23233,24475,23775,39,7200,500,17280,50,1,7860000,1824,7.94,0.65,12,0.38,2921.00,35453.00,25300,20230824,-8.30,11400,20221013,103.51,25300,-8.30,20230824,14000,65.71,20230103,25300,-8.30,20230824,11400,103.51,20221013,3.01,N,079960,500,39 억,,740710,N,N,0,N,00,N
|
|
20230901,090448,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,23850,-150,5,-0.62,19672400,822,1.33,24000,24000,23800,31200,16800,24000,23932.36,9.42,0,-284,24633,24316,23933,23616,23233,24475,23775,39,7200,500,17280,50,1,7860000,1875,8.17,0.67,12,0.01,2921.00,35453.00,25300,20230824,-5.73,11400,20221013,109.21,25300,-5.73,20230824,14000,70.36,20230103,25300,-5.73,20230824,11400,109.21,20221013,3.01,N,079960,500,39 억,,740710,N,N,0,N,00,N
|