170 lines
72 KiB
CSV
170 lines
72 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160844,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9390,270,2,2.96,814456720,87101,24.71,9190,9500,9140,11850,6390,9120,9350.72,1.80,0,7610,10033,9576,9143,8686,8253,9805,8915,51,2730,500,5470,10,1,10100213,948,41.37,1.72,12,0.86,227.00,5458.00,24050,20220816,-60.96,8320,20230103,12.86,12970,-27.60,20230420,8320,12.86,20230103,24050,-60.96,20220816,8320,12.86,20230103,4.51,N,148930,500,50 억,,182281,N,N,0,N,00,N
|
|
20230731,150845,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9370,250,2,2.74,797426840,85285,24.20,9190,9500,9140,11850,6390,9120,9350.14,1.80,0,7349,10033,9576,9143,8686,8253,9805,8915,51,2730,500,5470,10,1,10100213,946,41.28,1.72,12,0.84,227.00,5458.00,24050,20220816,-61.04,8320,20230103,12.62,12970,-27.76,20230420,8320,12.62,20230103,24050,-61.04,20220816,8320,12.62,20230103,4.51,N,148930,500,50 억,,182281,N,N,0,N,00,N
|
|
20230731,140848,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9390,270,2,2.96,704233540,75283,21.36,9190,9500,9140,11850,6390,9120,9354.48,1.80,0,7172,10033,9576,9143,8686,8253,9805,8915,51,2730,500,5470,10,1,10100213,948,41.37,1.72,12,0.75,227.00,5458.00,24050,20220816,-60.96,8320,20230103,12.86,12970,-27.60,20230420,8320,12.86,20230103,24050,-60.96,20220816,8320,12.86,20230103,4.51,N,148930,500,50 억,,182281,N,N,0,N,00,N
|
|
20230731,130848,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9390,270,2,2.96,623166990,66647,18.91,9190,9500,9140,11850,6390,9120,9350.26,1.80,0,6688,10033,9576,9143,8686,8253,9805,8915,51,2730,500,5470,10,1,10100213,948,41.37,1.72,12,0.66,227.00,5458.00,24050,20220816,-60.96,8320,20230103,12.86,12970,-27.60,20230420,8320,12.86,20230103,24050,-60.96,20220816,8320,12.86,20230103,4.51,N,148930,500,50 억,,182281,N,N,0,N,00,N
|
|
20230731,120856,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9390,270,2,2.96,546341470,58445,16.58,9190,9500,9140,11850,6390,9120,9347.96,1.80,0,11291,10033,9576,9143,8686,8253,9805,8915,51,2730,500,5470,10,1,10100213,948,41.37,1.72,12,0.58,227.00,5458.00,24050,20220816,-60.96,8320,20230103,12.86,12970,-27.60,20230420,8320,12.86,20230103,24050,-60.96,20220816,8320,12.86,20230103,4.51,N,148930,500,50 억,,182281,N,N,0,N,00,N
|
|
20230731,110859,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9450,330,2,3.62,476004120,50950,14.46,9190,9500,9140,11850,6390,9120,9342.57,1.80,0,12742,10033,9576,9143,8686,8253,9805,8915,51,2730,500,5470,10,1,10100213,954,41.63,1.73,12,0.50,227.00,5458.00,24050,20220816,-60.71,8320,20230103,13.58,12970,-27.14,20230420,8320,13.58,20230103,24050,-60.71,20220816,8320,13.58,20230103,4.51,N,148930,500,50 억,,182281,N,N,0,N,00,N
|
|
20230731,100856,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9280,160,2,1.75,187000240,20229,5.74,9190,9350,9140,11850,6390,9120,9244.17,1.80,0,-974,10033,9576,9143,8686,8253,9805,8915,51,2730,500,5470,10,1,10100213,937,40.88,1.70,12,0.20,227.00,5458.00,24050,20220816,-61.41,8320,20230103,11.54,12970,-28.45,20230420,8320,11.54,20230103,24050,-61.41,20220816,8320,11.54,20230103,4.51,N,148930,500,50 억,,182281,N,N,0,N,00,N
|
|
20230731,090845,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9190,70,2,0.77,2196410,239,0.07,9190,9190,9190,11850,6390,9120,9190.00,1.80,0,-375,10033,9576,9143,8686,8253,9805,8915,51,2730,500,5470,10,1,10100213,928,40.48,1.68,12,0.00,227.00,5458.00,24050,20220816,-61.79,8320,20230103,10.46,12970,-29.14,20230420,8320,10.46,20230103,24050,-61.79,20220816,8320,10.46,20230103,4.51,N,148930,500,50 억,,182281,N,N,0,N,00,N
|
|
20230728,160848,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9120,360,2,4.11,3232795620,350624,268.17,8730,9600,8710,11380,6140,8760,9222.05,1.48,0,34833,9366,9062,8896,8592,8426,8980,8510,51,2620,500,5250,10,1,10100213,921,40.18,1.67,12,3.47,227.00,5458.00,24050,20220816,-62.08,8320,20230103,9.62,12970,-29.68,20230420,8320,9.62,20230103,24050,-62.08,20220816,8320,9.62,20230103,4.46,N,148930,500,50 억,,149112,N,N,0,N,00,N
|
|
20230728,150846,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9090,330,2,3.77,3123110010,338597,258.97,8730,9600,8710,11380,6140,8760,9223.68,1.48,0,36861,9366,9062,8896,8592,8426,8980,8510,51,2620,500,5250,10,1,10100213,918,40.04,1.67,12,3.35,227.00,5458.00,24050,20220816,-62.20,8320,20230103,9.25,12970,-29.92,20230420,8320,9.25,20230103,24050,-62.20,20220816,8320,9.25,20230103,4.46,N,148930,500,50 억,,149112,N,N,0,N,00,N
|
|
20230728,140844,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9160,400,2,4.57,2802778680,303336,232.00,8730,9600,8710,11380,6140,8760,9239.85,1.48,0,38491,9366,9062,8896,8592,8426,8980,8510,51,2620,500,5250,10,1,10100213,925,40.35,1.68,12,3.00,227.00,5458.00,24050,20220816,-61.91,8320,20230103,10.10,12970,-29.38,20230420,8320,10.10,20230103,24050,-61.91,20220816,8320,10.10,20230103,4.46,N,148930,500,50 억,,149112,N,N,0,N,00,N
|
|
20230728,130847,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9230,470,2,5.37,2708342790,293046,224.13,8730,9600,8710,11380,6140,8760,9242.04,1.48,0,36148,9366,9062,8896,8592,8426,8980,8510,51,2620,500,5250,10,1,10100213,932,40.66,1.69,12,2.90,227.00,5458.00,24050,20220816,-61.62,8320,20230103,10.94,12970,-28.84,20230420,8320,10.94,20230103,24050,-61.62,20220816,8320,10.94,20230103,4.46,N,148930,500,50 억,,149112,N,N,0,N,00,N
|
|
20230728,120845,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9200,440,2,5.02,2606766280,282097,215.75,8730,9600,8710,11380,6140,8760,9240.67,1.48,0,35807,9366,9062,8896,8592,8426,8980,8510,51,2620,500,5250,10,1,10100213,929,40.53,1.69,12,2.79,227.00,5458.00,24050,20220816,-61.75,8320,20230103,10.58,12970,-29.07,20230420,8320,10.58,20230103,24050,-61.75,20220816,8320,10.58,20230103,4.46,N,148930,500,50 억,,149112,N,N,0,N,00,N
|
|
20230728,110852,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9190,430,2,4.91,2539291020,274742,210.13,8730,9600,8710,11380,6140,8760,9242.46,1.48,0,34195,9366,9062,8896,8592,8426,8980,8510,51,2620,500,5250,10,1,10100213,928,40.48,1.68,12,2.72,227.00,5458.00,24050,20220816,-61.79,8320,20230103,10.46,12970,-29.14,20230420,8320,10.46,20230103,24050,-61.79,20220816,8320,10.46,20230103,4.46,N,148930,500,50 억,,149112,N,N,0,N,00,N
|
|
20230728,100841,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9140,380,2,4.34,2348560630,253923,194.21,8730,9600,8710,11380,6140,8760,9249.11,1.48,0,30242,9366,9062,8896,8592,8426,8980,8510,51,2620,500,5250,10,1,10100213,923,40.26,1.67,12,2.51,227.00,5458.00,24050,20220816,-62.00,8320,20230103,9.86,12970,-29.53,20230420,8320,9.86,20230103,24050,-62.00,20220816,8320,9.86,20230103,4.46,N,148930,500,50 억,,149112,N,N,0,N,00,N
|
|
20230728,090850,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8900,140,2,1.60,47351520,5403,4.13,8730,8900,8710,11380,6140,8760,8763.93,1.48,0,1547,9366,9062,8896,8592,8426,8980,8510,51,2620,500,5250,10,1,10100213,899,39.21,1.63,12,0.05,227.00,5458.00,24050,20220816,-62.99,8320,20230103,6.97,12970,-31.38,20230420,8320,6.97,20230103,24050,-62.99,20220816,8320,6.97,20230103,4.46,N,148930,500,50 억,,149112,N,N,0,N,00,N
|
|
20230727,160844,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8760,-100,5,-1.13,1147481040,128967,52.07,8870,9200,8730,11510,6210,8860,8898.62,1.81,-23279,-34946,10286,9572,9176,8462,8066,9375,8265,51,2650,500,5310,10,1,10100213,885,38.59,1.60,12,1.28,227.00,5458.00,24050,20220816,-63.58,8320,20230103,5.29,12970,-32.46,20230420,8320,5.29,20230103,24050,-63.58,20220816,8320,5.29,20230103,4.38,N,148930,500,50 억,,182617,N,N,0,N,00,N
|
|
20230727,150844,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8780,-80,5,-0.90,1056272250,118567,47.87,8870,9200,8730,11510,6210,8860,8908.65,1.81,-23279,-32891,10286,9572,9176,8462,8066,9375,8265,51,2650,500,5310,10,1,10100213,887,38.68,1.61,12,1.17,227.00,5458.00,24050,20220816,-63.49,8320,20230103,5.53,12970,-32.31,20230420,8320,5.53,20230103,24050,-63.49,20220816,8320,5.53,20230103,4.38,N,148930,500,50 억,,182617,N,N,0,N,00,N
|
|
20230727,140839,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8880,20,2,0.23,898287400,100638,40.63,8870,9200,8730,11510,6210,8860,8925.93,1.81,-23279,-24834,10286,9572,9176,8462,8066,9375,8265,51,2650,500,5310,10,1,10100213,897,39.12,1.63,12,1.00,227.00,5458.00,24050,20220816,-63.08,8320,20230103,6.73,12970,-31.53,20230420,8320,6.73,20230103,24050,-63.08,20220816,8320,6.73,20230103,4.38,N,148930,500,50 억,,182617,N,N,0,N,00,N
|
|
20230727,130840,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8810,-50,5,-0.56,830441150,92970,37.53,8870,9200,8730,11510,6210,8860,8932.36,1.81,-23279,-22960,10286,9572,9176,8462,8066,9375,8265,51,2650,500,5310,10,1,10100213,890,38.81,1.61,12,0.92,227.00,5458.00,24050,20220816,-63.37,8320,20230103,5.89,12970,-32.07,20230420,8320,5.89,20230103,24050,-63.37,20220816,8320,5.89,20230103,4.38,N,148930,500,50 억,,182617,N,N,0,N,00,N
|
|
20230727,120841,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8850,-10,5,-0.11,658891420,73596,29.71,8870,9200,8730,11510,6210,8860,8952.82,1.81,-23279,-16116,10286,9572,9176,8462,8066,9375,8265,51,2650,500,5310,10,1,10100213,894,38.99,1.62,12,0.73,227.00,5458.00,24050,20220816,-63.20,8320,20230103,6.37,12970,-31.77,20230420,8320,6.37,20230103,24050,-63.20,20220816,8320,6.37,20230103,4.38,N,148930,500,50 억,,182617,N,N,0,N,00,N
|
|
20230727,110843,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9100,240,2,2.71,428020120,48033,19.39,8870,9100,8730,11510,6210,8860,8910.96,1.81,-23279,-12249,10286,9572,9176,8462,8066,9375,8265,51,2650,500,5310,10,1,10100213,919,40.09,1.67,12,0.48,227.00,5458.00,24050,20220816,-62.16,8320,20230103,9.38,12970,-29.84,20230420,8320,9.38,20230103,24050,-62.16,20220816,8320,9.38,20230103,4.38,N,148930,500,50 억,,182617,N,N,0,N,00,N
|
|
20230727,100840,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8880,20,2,0.23,209407650,23616,9.53,8870,9090,8730,11510,6210,8860,8867.19,1.81,-23279,-8368,10286,9572,9176,8462,8066,9375,8265,51,2650,500,5310,10,1,10100213,897,39.12,1.63,12,0.23,227.00,5458.00,24050,20220816,-63.08,8320,20230103,6.73,12970,-31.53,20230420,8320,6.73,20230103,24050,-63.08,20220816,8320,6.73,20230103,4.38,N,148930,500,50 억,,182617,N,N,0,N,00,N
|
|
20230727,090837,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8760,-100,5,-1.13,56813880,6417,2.59,8870,9090,8760,11510,6210,8860,8853.65,1.81,-23279,-3334,10286,9572,9176,8462,8066,9375,8265,51,2650,500,5310,10,1,10100213,885,38.59,1.60,12,0.06,227.00,5458.00,24050,20220816,-63.58,8320,20230103,5.29,12970,-32.46,20230420,8320,5.29,20230103,24050,-63.58,20220816,8320,5.29,20230103,4.38,N,148930,500,50 억,,182617,N,N,0,N,00,N
|
|
20230726,160837,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8860,-630,5,-6.64,2279470770,246756,111.02,9540,9890,8780,12330,6650,9490,9238.81,2.04,0,-22578,10676,10082,9746,9152,8816,9915,8985,51,2840,500,5690,10,1,10100213,895,39.03,1.62,12,2.44,227.00,5458.00,24050,20220816,-63.16,8320,20230103,6.49,12970,-31.69,20230420,8320,6.49,20230103,24050,-63.16,20220816,8320,6.49,20230103,4.36,N,148930,500,50 억,,205896,N,N,0,N,00,N
|
|
20230726,150843,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8850,-640,5,-6.74,2132949780,230146,103.55,9540,9890,8810,12330,6650,9490,9267.78,2.04,0,-17431,10676,10082,9746,9152,8816,9915,8985,51,2840,500,5690,10,1,10100213,894,38.99,1.62,12,2.28,227.00,5458.00,24050,20220816,-63.20,8320,20230103,6.37,12970,-31.77,20230420,8320,6.37,20230103,24050,-63.20,20220816,8320,6.37,20230103,4.36,N,148930,500,50 억,,205896,N,N,0,N,00,N
|
|
20230726,140836,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8870,-620,5,-6.53,1876180850,201277,90.56,9540,9890,8830,12330,6650,9490,9321.36,2.04,0,-15939,10676,10082,9746,9152,8816,9915,8985,51,2840,500,5690,10,1,10100213,896,39.07,1.63,12,1.99,227.00,5458.00,24050,20220816,-63.12,8320,20230103,6.61,12970,-31.61,20230420,8320,6.61,20230103,24050,-63.12,20220816,8320,6.61,20230103,4.36,N,148930,500,50 억,,205896,N,N,0,N,00,N
|
|
20230726,130834,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9160,-330,5,-3.48,1429920200,151691,68.25,9540,9890,9160,12330,6650,9490,9426.52,2.04,0,-14943,10676,10082,9746,9152,8816,9915,8985,51,2840,500,5690,10,1,10100213,925,40.35,1.68,12,1.50,227.00,5458.00,24050,20220816,-61.91,8320,20230103,10.10,12970,-29.38,20230420,8320,10.10,20230103,24050,-61.91,20220816,8320,10.10,20230103,4.36,N,148930,500,50 억,,205896,N,N,0,N,00,N
|
|
20230726,120837,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9280,-210,5,-2.21,1170620430,123542,55.59,9540,9890,9220,12330,6650,9490,9475.48,2.04,0,-9797,10676,10082,9746,9152,8816,9915,8985,51,2840,500,5690,10,1,10100213,937,40.88,1.70,12,1.22,227.00,5458.00,24050,20220816,-61.41,8320,20230103,11.54,12970,-28.45,20230420,8320,11.54,20230103,24050,-61.41,20220816,8320,11.54,20230103,4.36,N,148930,500,50 억,,205896,N,N,0,N,00,N
|
|
20230726,110832,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9350,-140,5,-1.48,1017439440,107010,48.15,9540,9890,9220,12330,6650,9490,9507.90,2.04,0,-9154,10676,10082,9746,9152,8816,9915,8985,51,2840,500,5690,10,1,10100213,944,41.19,1.71,12,1.06,227.00,5458.00,24050,20220816,-61.12,8320,20230103,12.38,12970,-27.91,20230420,8320,12.38,20230103,24050,-61.12,20220816,8320,12.38,20230103,4.36,N,148930,500,50 억,,205896,N,N,0,N,00,N
|
|
20230726,100839,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9440,-50,5,-0.53,709995630,74022,33.30,9540,9890,9340,12330,6650,9490,9591.73,2.04,0,-6335,10676,10082,9746,9152,8816,9915,8985,51,2840,500,5690,10,1,10100213,953,41.59,1.73,12,0.73,227.00,5458.00,24050,20220816,-60.75,8320,20230103,13.46,12970,-27.22,20230420,8320,13.46,20230103,24050,-60.75,20220816,8320,13.46,20230103,4.36,N,148930,500,50 억,,205896,N,N,0,N,00,N
|
|
20230726,090833,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9420,-70,5,-0.74,83657910,8781,3.95,9540,9800,9390,12330,6650,9490,9527.28,2.04,0,-4587,10676,10082,9746,9152,8816,9915,8985,51,2840,500,5690,10,1,10100213,951,41.50,1.73,12,0.09,227.00,5458.00,24050,20220816,-60.83,8320,20230103,13.22,12970,-27.37,20230420,8320,13.22,20230103,24050,-60.83,20220816,8320,13.22,20230103,4.36,N,148930,500,50 억,,205896,N,N,0,N,00,N
|
|
20230725,160830,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9490,-680,5,-6.69,2151837910,220754,165.88,10050,10340,9410,13220,7120,10170,9747.98,2.35,0,-31310,10470,10320,10170,10020,9870,10245,9945,51,3050,500,6100,10,1,10100213,959,41.81,1.74,12,2.19,227.00,5458.00,24050,20220816,-60.54,8320,20230103,14.06,12970,-26.83,20230420,8320,14.06,20230103,24050,-60.54,20220816,8320,14.06,20230103,4.35,N,148930,500,50 억,,237344,N,N,0,N,00,N
|
|
20230725,150820,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9450,-720,5,-7.08,2058254420,210891,158.47,10050,10340,9410,13220,7120,10170,9759.80,2.35,0,-27931,10470,10320,10170,10020,9870,10245,9945,51,3050,500,6100,10,1,10100213,954,41.63,1.73,12,2.09,227.00,5458.00,24050,20220816,-60.71,8320,20230103,13.58,12970,-27.14,20230420,8320,13.58,20230103,24050,-60.71,20220816,8320,13.58,20230103,4.35,N,148930,500,50 억,,237344,N,N,0,N,00,N
|
|
20230725,140821,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9580,-590,5,-5.80,1568049590,159186,119.62,10050,10340,9530,13220,7120,10170,9850.42,2.35,0,-18244,10470,10320,10170,10020,9870,10245,9945,51,3050,500,6100,10,1,10100213,968,42.20,1.76,12,1.58,227.00,5458.00,24050,20220816,-60.17,8320,20230103,15.14,12970,-26.14,20230420,8320,15.14,20230103,24050,-60.17,20220816,8320,15.14,20230103,4.35,N,148930,500,50 억,,237344,N,N,0,N,00,N
|
|
20230725,130829,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9720,-450,5,-4.42,1259107290,127046,95.47,10050,10340,9600,13220,7120,10170,9910.64,2.35,0,-12696,10470,10320,10170,10020,9870,10245,9945,51,3050,500,6100,10,1,10100213,982,42.82,1.78,12,1.26,227.00,5458.00,24050,20220816,-59.58,8320,20230103,16.83,12970,-25.06,20230420,8320,16.83,20230103,24050,-59.58,20220816,8320,16.83,20230103,4.35,N,148930,500,50 억,,237344,N,N,0,N,00,N
|
|
20230725,120828,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9800,-370,5,-3.64,940740590,94247,70.82,10050,10340,9700,13220,7120,10170,9981.65,2.35,0,-6728,10470,10320,10170,10020,9870,10245,9945,51,3050,500,6100,10,1,10100213,990,43.17,1.80,12,0.93,227.00,5458.00,24050,20220816,-59.25,8320,20230103,17.79,12970,-24.44,20230420,8320,17.79,20230103,24050,-59.25,20220816,8320,17.79,20230103,4.35,N,148930,500,50 억,,237344,N,N,0,N,00,N
|
|
20230725,110827,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10000,-170,5,-1.67,564037730,55851,41.97,10050,10340,9950,13220,7120,10170,10098.97,2.35,0,-4475,10470,10320,10170,10020,9870,10245,9945,51,3050,500,6100,10,1,10100213,1010,44.05,1.83,12,0.55,227.00,5458.00,24050,20220816,-58.42,8320,20230103,20.19,12970,-22.90,20230420,8320,20.19,20230103,24050,-58.42,20220816,8320,20.19,20230103,4.35,N,148930,500,50 억,,237344,N,N,0,N,00,N
|
|
20230725,100826,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10100,-70,5,-0.69,300032940,29472,22.15,10050,10340,10050,13220,7120,10170,10180.27,2.35,0,3772,10470,10320,10170,10020,9870,10245,9945,51,3050,500,6100,10,1,10100213,1020,44.49,1.85,12,0.29,227.00,5458.00,24050,20220816,-58.00,8320,20230103,21.39,12970,-22.13,20230420,8320,21.39,20230103,24050,-58.00,20220816,8320,21.39,20230103,4.35,N,148930,500,50 억,,237344,N,N,0,N,00,N
|
|
20230725,090827,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10300,130,2,1.28,102612850,10072,7.57,10050,10310,10050,13220,7120,10170,10187.93,2.35,0,1802,10470,10320,10170,10020,9870,10245,9945,51,3050,500,6100,10,1,10100213,1040,45.37,1.89,12,0.10,227.00,5458.00,24050,20220816,-57.17,8320,20230103,23.80,12970,-20.59,20230420,8320,23.80,20230103,24050,-57.17,20220816,8320,23.80,20230103,4.35,N,148930,500,50 억,,237344,N,N,0,N,00,N
|
|
20230724,160828,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10170,-140,5,-1.36,1332470020,131396,119.68,10320,10320,10020,13400,7220,10310,10140.80,2.52,0,-18091,10590,10450,10240,10100,9890,10520,10170,51,3090,500,6180,10,1,10100213,1027,44.80,1.86,12,1.30,227.00,5458.00,24050,20220816,-57.71,8320,20230103,22.24,12970,-21.59,20230420,8320,22.24,20230103,24050,-57.71,20220816,8320,22.24,20230103,4.40,N,148930,500,50 억,,254378,N,N,0,N,00,N
|
|
20230724,150825,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10120,-190,5,-1.84,1175810670,115975,105.63,10320,10320,10020,13400,7220,10310,10138.48,2.52,0,-19014,10590,10450,10240,10100,9890,10520,10170,51,3090,500,6180,10,1,10100213,1022,44.58,1.85,12,1.15,227.00,5458.00,24050,20220816,-57.92,8320,20230103,21.63,12970,-21.97,20230420,8320,21.63,20230103,24050,-57.92,20220816,8320,21.63,20230103,4.40,N,148930,500,50 억,,254378,N,N,0,N,00,N
|
|
20230724,140823,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10180,-130,5,-1.26,1072353980,105752,96.32,10320,10320,10020,13400,7220,10310,10140.27,2.52,0,-21921,10590,10450,10240,10100,9890,10520,10170,51,3090,500,6180,10,1,10100213,1028,44.85,1.87,12,1.05,227.00,5458.00,24050,20220816,-57.67,8320,20230103,22.36,12970,-21.51,20230420,8320,22.36,20230103,24050,-57.67,20220816,8320,22.36,20230103,4.40,N,148930,500,50 억,,254378,N,N,0,N,00,N
|
|
20230724,130823,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10120,-190,5,-1.84,939017120,92570,84.32,10320,10320,10020,13400,7220,10310,10143.86,2.52,0,-18991,10590,10450,10240,10100,9890,10520,10170,51,3090,500,6180,10,1,10100213,1022,44.58,1.85,12,0.92,227.00,5458.00,24050,20220816,-57.92,8320,20230103,21.63,12970,-21.97,20230420,8320,21.63,20230103,24050,-57.92,20220816,8320,21.63,20230103,4.40,N,148930,500,50 억,,254378,N,N,0,N,00,N
|
|
20230724,120824,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10100,-210,5,-2.04,708854470,69696,63.48,10320,10320,10030,13400,7220,10310,10170.66,2.52,0,-7591,10590,10450,10240,10100,9890,10520,10170,51,3090,500,6180,10,1,10100213,1020,44.49,1.85,12,0.69,227.00,5458.00,24050,20220816,-58.00,8320,20230103,21.39,12970,-22.13,20230420,8320,21.39,20230103,24050,-58.00,20220816,8320,21.39,20230103,4.40,N,148930,500,50 억,,254378,N,N,0,N,00,N
|
|
20230724,110828,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10250,-60,5,-0.58,514403240,50591,46.08,10320,10320,10030,13400,7220,10310,10167.88,2.52,0,1937,10590,10450,10240,10100,9890,10520,10170,51,3090,500,6180,10,1,10100213,1035,45.15,1.88,12,0.50,227.00,5458.00,24050,20220816,-57.38,8320,20230103,23.20,12970,-20.97,20230420,8320,23.20,20230103,24050,-57.38,20220816,8320,23.20,20230103,4.40,N,148930,500,50 억,,254378,N,N,0,N,00,N
|
|
20230724,100819,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10210,-100,5,-0.97,279254030,27557,25.10,10320,10320,10030,13400,7220,10310,10133.69,2.52,0,-5066,10590,10450,10240,10100,9890,10520,10170,51,3090,500,6180,10,1,10100213,1031,44.98,1.87,12,0.27,227.00,5458.00,24050,20220816,-57.55,8320,20230103,22.72,12970,-21.28,20230420,8320,22.72,20230103,24050,-57.55,20220816,8320,22.72,20230103,4.40,N,148930,500,50 억,,254378,N,N,0,N,00,N
|
|
20230724,090825,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10150,-160,5,-1.55,65281430,6408,5.84,10320,10320,10100,13400,7220,10310,10187.49,2.52,0,-1539,10590,10450,10240,10100,9890,10520,10170,51,3090,500,6180,10,1,10100213,1025,44.71,1.86,12,0.06,227.00,5458.00,24050,20220816,-57.80,8320,20230103,22.00,12970,-21.74,20230420,8320,22.00,20230103,24050,-57.80,20220816,8320,22.00,20230103,4.40,N,148930,500,50 억,,254378,N,N,0,N,00,N
|
|
20230721,160815,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10310,-20,5,-0.19,1107090410,108923,92.62,10300,10380,10030,13420,7240,10330,10163.42,2.62,0,-10146,10850,10590,10280,10020,9710,10720,10150,51,3090,500,6190,10,1,10100213,1041,45.42,1.89,12,1.08,227.00,5458.00,24050,20220816,-57.13,8320,20230103,23.92,12970,-20.51,20230420,8320,23.92,20230103,24050,-57.13,20220816,8320,23.92,20230103,4.51,N,148930,500,50 억,,264488,N,N,0,N,00,N
|
|
20230721,150819,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10300,-30,5,-0.29,1026555230,101102,85.97,10300,10380,10030,13420,7240,10330,10153.66,2.62,0,-7242,10850,10590,10280,10020,9710,10720,10150,51,3090,500,6190,10,1,10100213,1040,45.37,1.89,12,1.00,227.00,5458.00,24050,20220816,-57.17,8320,20230103,23.80,12970,-20.59,20230420,8320,23.80,20230103,24050,-57.17,20220816,8320,23.80,20230103,4.51,N,148930,500,50 억,,264488,N,N,0,N,00,N
|
|
20230721,140816,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10100,-230,5,-2.23,786291010,77629,66.01,10300,10300,10030,13420,7240,10330,10128.83,2.62,0,-6719,10850,10590,10280,10020,9710,10720,10150,51,3090,500,6190,10,1,10100213,1020,44.49,1.85,12,0.77,227.00,5458.00,24050,20220816,-58.00,8320,20230103,21.39,12970,-22.13,20230420,8320,21.39,20230103,24050,-58.00,20220816,8320,21.39,20230103,4.51,N,148930,500,50 억,,264488,N,N,0,N,00,N
|
|
20230721,130818,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10120,-210,5,-2.03,573596970,56503,48.04,10300,10300,10080,13420,7240,10330,10151.62,2.62,0,-470,10850,10590,10280,10020,9710,10720,10150,51,3090,500,6190,10,1,10100213,1022,44.58,1.85,12,0.56,227.00,5458.00,24050,20220816,-57.92,8320,20230103,21.63,12970,-21.97,20230420,8320,21.63,20230103,24050,-57.92,20220816,8320,21.63,20230103,4.51,N,148930,500,50 억,,264488,N,N,0,N,00,N
|
|
20230721,120828,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10150,-180,5,-1.74,501843860,49418,42.02,10300,10300,10080,13420,7240,10330,10155.08,2.62,0,2229,10850,10590,10280,10020,9710,10720,10150,51,3090,500,6190,10,1,10100213,1025,44.71,1.86,12,0.49,227.00,5458.00,24050,20220816,-57.80,8320,20230103,22.00,12970,-21.74,20230420,8320,22.00,20230103,24050,-57.80,20220816,8320,22.00,20230103,4.51,N,148930,500,50 억,,264488,N,N,0,N,00,N
|
|
20230721,110824,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10250,-80,5,-0.77,437494630,43093,36.64,10300,10300,10080,13420,7240,10330,10152.34,2.62,0,785,10850,10590,10280,10020,9710,10720,10150,51,3090,500,6190,10,1,10100213,1035,45.15,1.88,12,0.43,227.00,5458.00,24050,20220816,-57.38,8320,20230103,23.20,12970,-20.97,20230420,8320,23.20,20230103,24050,-57.38,20220816,8320,23.20,20230103,4.51,N,148930,500,50 억,,264488,N,N,0,N,00,N
|
|
20230721,100823,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10120,-210,5,-2.03,271972330,26753,22.75,10300,10300,10110,13420,7240,10330,10166.05,2.62,0,-2912,10850,10590,10280,10020,9710,10720,10150,51,3090,500,6190,10,1,10100213,1022,44.58,1.85,12,0.26,227.00,5458.00,24050,20220816,-57.92,8320,20230103,21.63,12970,-21.97,20230420,8320,21.63,20230103,24050,-57.92,20220816,8320,21.63,20230103,4.51,N,148930,500,50 억,,264488,N,N,0,N,00,N
|
|
20230721,090822,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10140,-190,5,-1.84,124451960,12205,10.38,10300,10300,10140,13420,7240,10330,10196.80,2.62,0,-2120,10850,10590,10280,10020,9710,10720,10150,51,3090,500,6190,10,1,10100213,1024,44.67,1.86,12,0.12,227.00,5458.00,24050,20220816,-57.84,8320,20230103,21.88,12970,-21.82,20230420,8320,21.88,20230103,24050,-57.84,20220816,8320,21.88,20230103,4.51,N,148930,500,50 억,,264488,N,N,0,N,00,N
|
|
20230720,160814,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10330,50,2,0.49,1201159250,116514,120.68,10280,10540,9970,13360,7200,10280,10309.01,2.53,0,9000,10646,10462,10346,10162,10046,10405,10105,51,3080,500,6160,10,1,10100213,1043,45.51,1.89,12,1.15,227.00,5458.00,24050,20220816,-57.05,8320,20230103,24.16,12970,-20.35,20230420,8320,24.16,20230103,24050,-57.05,20220816,8320,24.16,20230103,4.52,N,148930,500,50 억,,255618,N,N,0,N,00,N
|
|
20230720,150815,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10270,-10,5,-0.10,1151610740,111701,115.69,10280,10540,9970,13360,7200,10280,10309.76,2.53,0,7501,10646,10462,10346,10162,10046,10405,10105,51,3080,500,6160,10,1,10100213,1037,45.24,1.88,12,1.11,227.00,5458.00,24050,20220816,-57.30,8320,20230103,23.44,12970,-20.82,20230420,8320,23.44,20230103,24050,-57.30,20220816,8320,23.44,20230103,4.52,N,148930,500,50 억,,255618,N,N,0,N,00,N
|
|
20230720,140813,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10330,50,2,0.49,1054590090,102263,105.92,10280,10540,9970,13360,7200,10280,10312.53,2.53,0,6695,10646,10462,10346,10162,10046,10405,10105,51,3080,500,6160,10,1,10100213,1043,45.51,1.89,12,1.01,227.00,5458.00,24050,20220816,-57.05,8320,20230103,24.16,12970,-20.35,20230420,8320,24.16,20230103,24050,-57.05,20220816,8320,24.16,20230103,4.52,N,148930,500,50 억,,255618,N,N,0,N,00,N
|
|
20230720,130813,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10350,70,2,0.68,845265800,81925,84.85,10280,10540,9970,13360,7200,10280,10317.56,2.53,0,6623,10646,10462,10346,10162,10046,10405,10105,51,3080,500,6160,10,1,10100213,1045,45.59,1.90,12,0.81,227.00,5458.00,24050,20220816,-56.96,8320,20230103,24.40,12970,-20.20,20230420,8320,24.40,20230103,24050,-56.96,20220816,8320,24.40,20230103,4.52,N,148930,500,50 억,,255618,N,N,0,N,00,N
|
|
20230720,120819,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10360,80,2,0.78,783703920,75971,78.69,10280,10540,9970,13360,7200,10280,10315.83,2.53,0,6830,10646,10462,10346,10162,10046,10405,10105,51,3080,500,6160,10,1,10100213,1046,45.64,1.90,12,0.75,227.00,5458.00,24050,20220816,-56.92,8320,20230103,24.52,12970,-20.12,20230420,8320,24.52,20230103,24050,-56.92,20220816,8320,24.52,20230103,4.52,N,148930,500,50 억,,255618,N,N,0,N,00,N
|
|
20230720,110817,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10450,170,2,1.65,700690660,67997,70.43,10280,10540,9970,13360,7200,10280,10304.73,2.53,0,6686,10646,10462,10346,10162,10046,10405,10105,51,3080,500,6160,10,1,10100213,1055,46.04,1.91,12,0.67,227.00,5458.00,24050,20220816,-56.55,8320,20230103,25.60,12970,-19.43,20230420,8320,25.60,20230103,24050,-56.55,20220816,8320,25.60,20230103,4.52,N,148930,500,50 억,,255618,N,N,0,N,00,N
|
|
20230720,100809,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10120,-160,5,-1.56,274552590,27030,28.00,10280,10310,9970,13360,7200,10280,10157.33,2.53,0,-2462,10646,10462,10346,10162,10046,10405,10105,51,3080,500,6160,10,1,10100213,1022,44.58,1.85,12,0.27,227.00,5458.00,24050,20220816,-57.92,8320,20230103,21.63,12970,-21.97,20230420,8320,21.63,20230103,24050,-57.92,20220816,8320,21.63,20230103,4.52,N,148930,500,50 억,,255618,N,N,0,N,00,N
|
|
20230720,090810,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10140,-140,5,-1.36,56909150,5577,5.78,10280,10310,10140,13360,7200,10280,10204.26,2.53,0,-2928,10646,10462,10346,10162,10046,10405,10105,51,3080,500,6160,10,1,10100213,1024,44.67,1.86,12,0.06,227.00,5458.00,24050,20220816,-57.84,8320,20230103,21.88,12970,-21.82,20230420,8320,21.88,20230103,24050,-57.84,20220816,8320,21.88,20230103,4.52,N,148930,500,50 억,,255618,N,N,0,N,00,N
|
|
20230719,160824,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10280,-220,5,-2.10,990951130,96187,76.23,10510,10530,10230,13650,7350,10500,10302.37,2.64,0,-11708,10746,10622,10386,10262,10026,10685,10325,51,3150,500,6300,10,1,10100213,1038,45.29,1.88,12,0.95,227.00,5458.00,24050,20220816,-57.26,8320,20230103,23.56,12970,-20.74,20230420,8320,23.56,20230103,24050,-57.26,20220816,8320,23.56,20230103,4.35,N,148930,500,50 억,,266828,N,N,0,N,00,N
|
|
20230719,150825,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10320,-180,5,-1.71,921696130,89462,70.90,10510,10530,10230,13650,7350,10500,10302.66,2.64,0,-11379,10746,10622,10386,10262,10026,10685,10325,51,3150,500,6300,10,1,10100213,1042,45.46,1.89,12,0.89,227.00,5458.00,24050,20220816,-57.09,8320,20230103,24.04,12970,-20.43,20230420,8320,24.04,20230103,24050,-57.09,20220816,8320,24.04,20230103,4.35,N,148930,500,50 억,,266828,N,N,0,N,00,N
|
|
20230719,140826,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10260,-240,5,-2.29,802623890,77869,61.71,10510,10530,10230,13650,7350,10500,10307.36,2.64,0,-7631,10746,10622,10386,10262,10026,10685,10325,51,3150,500,6300,10,1,10100213,1036,45.20,1.88,12,0.77,227.00,5458.00,24050,20220816,-57.34,8320,20230103,23.32,12970,-20.89,20230420,8320,23.32,20230103,24050,-57.34,20220816,8320,23.32,20230103,4.35,N,148930,500,50 억,,266828,N,N,0,N,00,N
|
|
20230719,130817,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10290,-210,5,-2.00,727032690,70513,55.88,10510,10530,10230,13650,7350,10500,10310.62,2.64,0,-6409,10746,10622,10386,10262,10026,10685,10325,51,3150,500,6300,10,1,10100213,1039,45.33,1.89,12,0.70,227.00,5458.00,24050,20220816,-57.21,8320,20230103,23.68,12970,-20.66,20230420,8320,23.68,20230103,24050,-57.21,20220816,8320,23.68,20230103,4.35,N,148930,500,50 억,,266828,N,N,0,N,00,N
|
|
20230719,120828,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10310,-190,5,-1.81,659778250,63989,50.71,10510,10530,10230,13650,7350,10500,10310.81,2.64,0,-6649,10746,10622,10386,10262,10026,10685,10325,51,3150,500,6300,10,1,10100213,1041,45.42,1.89,12,0.63,227.00,5458.00,24050,20220816,-57.13,8320,20230103,23.92,12970,-20.51,20230420,8320,23.92,20230103,24050,-57.13,20220816,8320,23.92,20230103,4.35,N,148930,500,50 억,,266828,N,N,0,N,00,N
|
|
20230719,110826,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10320,-180,5,-1.71,577715230,56003,44.38,10510,10530,10230,13650,7350,10500,10315.79,2.64,0,-5408,10746,10622,10386,10262,10026,10685,10325,51,3150,500,6300,10,1,10100213,1042,45.46,1.89,12,0.55,227.00,5458.00,24050,20220816,-57.09,8320,20230103,24.04,12970,-20.43,20230420,8320,24.04,20230103,24050,-57.09,20220816,8320,24.04,20230103,4.35,N,148930,500,50 억,,266828,N,N,0,N,00,N
|
|
20230719,100820,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10300,-200,5,-1.90,476293100,46209,36.62,10510,10530,10230,13650,7350,10500,10307.37,2.64,0,-2562,10746,10622,10386,10262,10026,10685,10325,51,3150,500,6300,10,1,10100213,1040,45.37,1.89,12,0.46,227.00,5458.00,24050,20220816,-57.17,8320,20230103,23.80,12970,-20.59,20230420,8320,23.80,20230103,24050,-57.17,20220816,8320,23.80,20230103,4.35,N,148930,500,50 억,,266828,N,N,0,N,00,N
|
|
20230719,090820,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10380,-120,5,-1.14,107851410,10337,8.19,10510,10530,10300,13650,7350,10500,10433.53,2.64,0,-3418,10746,10622,10386,10262,10026,10685,10325,51,3150,500,6300,10,1,10100213,1048,45.73,1.90,12,0.10,227.00,5458.00,24050,20220816,-56.84,8320,20230103,24.76,12970,-19.97,20230420,8320,24.76,20230103,24050,-56.84,20220816,8320,24.76,20230103,4.35,N,148930,500,50 억,,266828,N,N,0,N,00,N
|
|
20230718,160819,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10500,140,2,1.35,1288534350,124561,112.09,10490,10510,10150,13460,7260,10360,10343.82,2.61,0,2719,10693,10526,10333,10166,9973,10610,10250,51,3100,500,6210,10,1,10100213,1061,46.26,1.92,12,1.23,227.00,5458.00,24050,20220816,-56.34,8320,20230103,26.20,12970,-19.04,20230420,8320,26.20,20230103,24050,-56.34,20220816,8320,26.20,20230103,4.38,N,148930,500,50 억,,263623,N,N,0,N,00,N
|
|
20230718,150817,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10320,-40,5,-0.39,1089136830,105468,94.91,10490,10510,10150,13460,7260,10360,10326.70,2.61,0,7575,10693,10526,10333,10166,9973,10610,10250,51,3100,500,6210,10,1,10100213,1042,45.46,1.89,12,1.04,227.00,5458.00,24050,20220816,-57.09,8320,20230103,24.04,12970,-20.43,20230420,8320,24.04,20230103,24050,-57.09,20220816,8320,24.04,20230103,4.38,N,148930,500,50 억,,263623,N,N,0,N,00,N
|
|
20230718,140813,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10250,-110,5,-1.06,959644390,92836,83.54,10490,10510,10150,13460,7260,10360,10336.99,2.61,0,1313,10693,10526,10333,10166,9973,10610,10250,51,3100,500,6210,10,1,10100213,1035,45.15,1.88,12,0.92,227.00,5458.00,24050,20220816,-57.38,8320,20230103,23.20,12970,-20.97,20230420,8320,23.20,20230103,24050,-57.38,20220816,8320,23.20,20230103,4.38,N,148930,500,50 억,,263623,N,N,0,N,00,N
|
|
20230718,130815,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10300,-60,5,-0.58,698895920,67307,60.57,10490,10510,10270,13460,7260,10360,10383.70,2.61,0,-3891,10693,10526,10333,10166,9973,10610,10250,51,3100,500,6210,10,1,10100213,1040,45.37,1.89,12,0.67,227.00,5458.00,24050,20220816,-57.17,8320,20230103,23.80,12970,-20.59,20230420,8320,23.80,20230103,24050,-57.17,20220816,8320,23.80,20230103,4.38,N,148930,500,50 억,,263623,N,N,0,N,00,N
|
|
20230718,120822,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10330,-30,5,-0.29,596748610,57387,51.64,10490,10510,10330,13460,7260,10360,10398.67,2.61,0,1197,10693,10526,10333,10166,9973,10610,10250,51,3100,500,6210,10,1,10100213,1043,45.51,1.89,12,0.57,227.00,5458.00,24050,20220816,-57.05,8320,20230103,24.16,12970,-20.35,20230420,8320,24.16,20230103,24050,-57.05,20220816,8320,24.16,20230103,4.38,N,148930,500,50 억,,263623,N,N,0,N,00,N
|
|
20230718,110822,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10360,0,3,0.00,517539200,49743,44.76,10490,10510,10330,13460,7260,10360,10404.26,2.61,0,987,10693,10526,10333,10166,9973,10610,10250,51,3100,500,6210,10,1,10100213,1046,45.64,1.90,12,0.49,227.00,5458.00,24050,20220816,-56.92,8320,20230103,24.52,12970,-20.12,20230420,8320,24.52,20230103,24050,-56.92,20220816,8320,24.52,20230103,4.38,N,148930,500,50 억,,263623,N,N,0,N,00,N
|
|
20230718,100814,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10410,50,2,0.48,340850330,32766,29.48,10490,10510,10330,13460,7260,10360,10402.56,2.61,0,-410,10693,10526,10333,10166,9973,10610,10250,51,3100,500,6210,10,1,10100213,1051,45.86,1.91,12,0.32,227.00,5458.00,24050,20220816,-56.72,8320,20230103,25.12,12970,-19.74,20230420,8320,25.12,20230103,24050,-56.72,20220816,8320,25.12,20230103,4.38,N,148930,500,50 억,,263623,N,N,0,N,00,N
|
|
20230718,090813,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10400,40,2,0.39,50570160,4845,4.36,10490,10490,10360,13460,7260,10360,10437.60,2.61,0,-3260,10693,10526,10333,10166,9973,10610,10250,51,3100,500,6210,10,1,10100213,1050,45.81,1.91,12,0.05,227.00,5458.00,24050,20220816,-56.76,8320,20230103,25.00,12970,-19.81,20230420,8320,25.00,20230103,24050,-56.76,20220816,8320,25.00,20230103,4.38,N,148930,500,50 억,,263623,N,N,0,N,00,N
|
|
20230717,160814,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10360,60,2,0.58,1137444180,110210,77.95,10300,10500,10140,13390,7210,10300,10320.66,2.67,0,-7800,10780,10540,10320,10080,9860,10660,10200,51,3090,500,6180,10,1,10100213,1046,45.64,1.90,12,1.09,227.00,5458.00,24050,20220816,-56.92,8320,20230103,24.52,12970,-20.12,20230420,8320,24.52,20230103,24050,-56.92,20220816,8320,24.52,20230103,4.41,N,148930,500,50 억,,269821,N,N,0,N,00,N
|
|
20230717,150811,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10300,0,3,0.00,1065534880,103258,73.03,10300,10500,10140,13390,7210,10300,10319.15,2.67,0,-7060,10780,10540,10320,10080,9860,10660,10200,51,3090,500,6180,10,1,10100213,1040,45.37,1.89,12,1.02,227.00,5458.00,24050,20220816,-57.17,8320,20230103,23.80,12970,-20.59,20230420,8320,23.80,20230103,24050,-57.17,20220816,8320,23.80,20230103,4.41,N,148930,500,50 억,,269821,N,N,0,N,00,N
|
|
20230717,140814,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10370,70,2,0.68,978621640,94838,67.08,10300,10500,10140,13390,7210,10300,10318.88,2.67,0,-5898,10780,10540,10320,10080,9860,10660,10200,51,3090,500,6180,10,1,10100213,1047,45.68,1.90,12,0.94,227.00,5458.00,24050,20220816,-56.88,8320,20230103,24.64,12970,-20.05,20230420,8320,24.64,20230103,24050,-56.88,20220816,8320,24.64,20230103,4.41,N,148930,500,50 억,,269821,N,N,0,N,00,N
|
|
20230717,130806,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10430,130,2,1.26,819269260,79492,56.22,10300,10460,10140,13390,7210,10300,10306.31,2.67,0,1112,10780,10540,10320,10080,9860,10660,10200,51,3090,500,6180,10,1,10100213,1053,45.95,1.91,12,0.79,227.00,5458.00,24050,20220816,-56.63,8320,20230103,25.36,12970,-19.58,20230420,8320,25.36,20230103,24050,-56.63,20220816,8320,25.36,20230103,4.41,N,148930,500,50 억,,269821,N,N,0,N,00,N
|
|
20230717,120817,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10390,90,2,0.87,640723030,62349,44.10,10300,10440,10140,13390,7210,10300,10276.40,2.67,0,-106,10780,10540,10320,10080,9860,10660,10200,51,3090,500,6180,10,1,10100213,1049,45.77,1.90,12,0.62,227.00,5458.00,24050,20220816,-56.80,8320,20230103,24.88,12970,-19.89,20230420,8320,24.88,20230103,24050,-56.80,20220816,8320,24.88,20230103,4.41,N,148930,500,50 억,,269821,N,N,0,N,00,N
|
|
20230717,110807,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10300,0,3,0.00,476901730,46547,32.92,10300,10420,10140,13390,7210,10300,10245.60,2.67,0,-4214,10780,10540,10320,10080,9860,10660,10200,51,3090,500,6180,10,1,10100213,1040,45.37,1.89,12,0.46,227.00,5458.00,24050,20220816,-57.17,8320,20230103,23.80,12970,-20.59,20230420,8320,23.80,20230103,24050,-57.17,20220816,8320,23.80,20230103,4.41,N,148930,500,50 억,,269821,N,N,0,N,00,N
|
|
20230717,100807,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10170,-130,5,-1.26,404410800,39463,27.91,10300,10420,10140,13390,7210,10300,10247.85,2.67,0,-7472,10780,10540,10320,10080,9860,10660,10200,51,3090,500,6180,10,1,10100213,1027,44.80,1.86,12,0.39,227.00,5458.00,24050,20220816,-57.71,8320,20230103,22.24,12970,-21.59,20230420,8320,22.24,20230103,24050,-57.71,20220816,8320,22.24,20230103,4.41,N,148930,500,50 억,,269821,N,N,0,N,00,N
|
|
20230717,090807,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10300,0,3,0.00,102297930,9899,7.00,10300,10420,10240,13390,7210,10300,10334.17,2.67,0,-3608,10780,10540,10320,10080,9860,10660,10200,51,3090,500,6180,10,1,10100213,1040,45.37,1.89,12,0.10,227.00,5458.00,24050,20220816,-57.17,8320,20230103,23.80,12970,-20.59,20230420,8320,23.80,20230103,24050,-57.17,20220816,8320,23.80,20230103,4.41,N,148930,500,50 억,,269821,N,N,0,N,00,N
|
|
20230714,160806,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10300,70,2,0.68,1456443410,141247,126.38,10230,10560,10100,13290,7170,10230,10311.33,2.60,0,7027,10716,10472,10306,10062,9896,10390,9980,51,3060,500,6130,10,1,10100213,1040,45.37,1.89,12,1.40,227.00,5458.00,24050,20220816,-57.17,8320,20230103,23.80,12970,-20.59,20230420,8320,23.80,20230103,24050,-57.17,20220816,8320,23.80,20230103,4.40,N,148930,500,50 억,,262694,N,N,0,N,00,N
|
|
20230714,150810,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10310,80,2,0.78,1403950320,136153,121.82,10230,10560,10100,13290,7170,10230,10311.56,2.60,0,8030,10716,10472,10306,10062,9896,10390,9980,51,3060,500,6130,10,1,10100213,1041,45.42,1.89,12,1.35,227.00,5458.00,24050,20220816,-57.13,8320,20230103,23.92,12970,-20.51,20230420,8320,23.92,20230103,24050,-57.13,20220816,8320,23.92,20230103,4.40,N,148930,500,50 억,,262694,N,N,0,N,00,N
|
|
20230714,140814,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10380,150,2,1.47,1282486770,124377,111.29,10230,10560,10100,13290,7170,10230,10311.29,2.60,0,8726,10716,10472,10306,10062,9896,10390,9980,51,3060,500,6130,10,1,10100213,1048,45.73,1.90,12,1.23,227.00,5458.00,24050,20220816,-56.84,8320,20230103,24.76,12970,-19.97,20230420,8320,24.76,20230103,24050,-56.84,20220816,8320,24.76,20230103,4.40,N,148930,500,50 억,,262694,N,N,0,N,00,N
|
|
20230714,130802,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10330,100,2,0.98,1163126180,112846,100.97,10230,10560,10100,13290,7170,10230,10307.20,2.60,0,5548,10716,10472,10306,10062,9896,10390,9980,51,3060,500,6130,10,1,10100213,1043,45.51,1.89,12,1.12,227.00,5458.00,24050,20220816,-57.05,8320,20230103,24.16,12970,-20.35,20230420,8320,24.16,20230103,24050,-57.05,20220816,8320,24.16,20230103,4.40,N,148930,500,50 억,,262694,N,N,0,N,00,N
|
|
20230714,120803,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10340,110,2,1.08,1077937640,104607,93.60,10230,10560,10100,13290,7170,10230,10304.64,2.60,0,5358,10716,10472,10306,10062,9896,10390,9980,51,3060,500,6130,10,1,10100213,1044,45.55,1.89,12,1.04,227.00,5458.00,24050,20220816,-57.01,8320,20230103,24.28,12970,-20.28,20230420,8320,24.28,20230103,24050,-57.01,20220816,8320,24.28,20230103,4.40,N,148930,500,50 억,,262694,N,N,0,N,00,N
|
|
20230714,110812,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10260,30,2,0.29,825590540,80131,71.70,10230,10560,10100,13290,7170,10230,10303.01,2.60,0,-8766,10716,10472,10306,10062,9896,10390,9980,51,3060,500,6130,10,1,10100213,1036,45.20,1.88,12,0.79,227.00,5458.00,24050,20220816,-57.34,8320,20230103,23.32,12970,-20.89,20230420,8320,23.32,20230103,24050,-57.34,20220816,8320,23.32,20230103,4.40,N,148930,500,50 억,,262694,N,N,0,N,00,N
|
|
20230714,100813,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10230,0,3,0.00,606349680,58600,52.43,10230,10560,10150,13290,7170,10230,10347.26,2.60,0,-9749,10716,10472,10306,10062,9896,10390,9980,51,3060,500,6130,10,1,10100213,1033,45.07,1.87,12,0.58,227.00,5458.00,24050,20220816,-57.46,8320,20230103,22.96,12970,-21.13,20230420,8320,22.96,20230103,24050,-57.46,20220816,8320,22.96,20230103,4.40,N,148930,500,50 억,,262694,N,N,0,N,00,N
|
|
20230714,090809,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10220,-10,5,-0.10,139624620,13703,12.26,10230,10230,10150,13290,7170,10230,10189.35,2.60,0,2191,10716,10472,10306,10062,9896,10390,9980,51,3060,500,6130,10,1,10100213,1032,45.02,1.87,12,0.14,227.00,5458.00,24050,20220816,-57.51,8320,20230103,22.84,12970,-21.20,20230420,8320,22.84,20230103,24050,-57.51,20220816,8320,22.84,20230103,4.40,N,148930,500,50 억,,262694,N,N,0,N,00,N
|
|
20230713,160805,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10230,-200,5,-1.92,1148873410,111739,37.13,10550,10550,10140,13550,7310,10430,10281.76,2.67,0,-7586,10943,10686,10463,10206,9983,10815,10335,51,3120,500,6250,10,1,10100213,1033,45.07,1.87,12,1.11,227.00,5458.00,24050,20220816,-57.46,8320,20230103,22.96,12970,-21.13,20230420,8320,22.96,20230103,24050,-57.46,20220816,8320,22.96,20230103,4.51,N,148930,500,50 억,,269933,N,N,0,N,00,N
|
|
20230713,150801,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10200,-230,5,-2.21,1104935960,107448,35.71,10550,10550,10140,13550,7310,10430,10283.45,2.67,0,-4961,10943,10686,10463,10206,9983,10815,10335,51,3120,500,6250,10,1,10100213,1030,44.93,1.87,12,1.06,227.00,5458.00,24050,20220816,-57.59,8320,20230103,22.60,12970,-21.36,20230420,8320,22.60,20230103,24050,-57.59,20220816,8320,22.60,20230103,4.51,N,148930,500,50 억,,269933,N,N,0,N,00,N
|
|
20230713,140800,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10280,-150,5,-1.44,1005066310,97666,32.45,10550,10550,10140,13550,7310,10430,10290.85,2.67,0,-3199,10943,10686,10463,10206,9983,10815,10335,51,3120,500,6250,10,1,10100213,1038,45.29,1.88,12,0.97,227.00,5458.00,24050,20220816,-57.26,8320,20230103,23.56,12970,-20.74,20230420,8320,23.56,20230103,24050,-57.26,20220816,8320,23.56,20230103,4.51,N,148930,500,50 억,,269933,N,N,0,N,00,N
|
|
20230713,130803,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10220,-210,5,-2.01,924822540,89835,29.85,10550,10550,10140,13550,7310,10430,10294.68,2.67,0,-1500,10943,10686,10463,10206,9983,10815,10335,51,3120,500,6250,10,1,10100213,1032,45.02,1.87,12,0.89,227.00,5458.00,24050,20220816,-57.51,8320,20230103,22.84,12970,-21.20,20230420,8320,22.84,20230103,24050,-57.51,20220816,8320,22.84,20230103,4.51,N,148930,500,50 억,,269933,N,N,0,N,00,N
|
|
20230713,120800,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10270,-160,5,-1.53,714092150,69196,22.99,10550,10550,10140,13550,7310,10430,10319.85,2.67,0,-6269,10943,10686,10463,10206,9983,10815,10335,51,3120,500,6250,10,1,10100213,1037,45.24,1.88,12,0.69,227.00,5458.00,24050,20220816,-57.30,8320,20230103,23.44,12970,-20.82,20230420,8320,23.44,20230103,24050,-57.30,20220816,8320,23.44,20230103,4.51,N,148930,500,50 억,,269933,N,N,0,N,00,N
|
|
20230713,110803,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10300,-130,5,-1.25,584331750,56590,18.81,10550,10550,10140,13550,7310,10430,10325.71,2.67,0,-5312,10943,10686,10463,10206,9983,10815,10335,51,3120,500,6250,10,1,10100213,1040,45.37,1.89,12,0.56,227.00,5458.00,24050,20220816,-57.17,8320,20230103,23.80,12970,-20.59,20230420,8320,23.80,20230103,24050,-57.17,20220816,8320,23.80,20230103,4.51,N,148930,500,50 억,,269933,N,N,0,N,00,N
|
|
20230713,100759,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10390,-40,5,-0.38,410564140,39772,13.22,10550,10550,10140,13550,7310,10430,10322.94,2.67,0,-6875,10943,10686,10463,10206,9983,10815,10335,51,3120,500,6250,10,1,10100213,1049,45.77,1.90,12,0.39,227.00,5458.00,24050,20220816,-56.80,8320,20230103,24.88,12970,-19.89,20230420,8320,24.88,20230103,24050,-56.80,20220816,8320,24.88,20230103,4.51,N,148930,500,50 억,,269933,N,N,0,N,00,N
|
|
20230713,090748,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10260,-170,5,-1.63,141419500,13738,4.57,10550,10550,10140,13550,7310,10430,10294.04,2.67,0,-5665,10943,10686,10463,10206,9983,10815,10335,51,3120,500,6250,10,1,10100213,1036,45.20,1.88,12,0.14,227.00,5458.00,24050,20220816,-57.34,8320,20230103,23.32,12970,-20.89,20230420,8320,23.32,20230103,24050,-57.34,20220816,8320,23.32,20230103,4.51,N,148930,500,50 억,,269933,N,N,0,N,00,N
|
|
20230712,160756,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10430,190,2,1.86,3158972700,300524,127.65,10370,10720,10240,13310,7170,10240,10511.59,2.52,0,15317,10906,10572,10266,9932,9626,10740,10100,51,3070,500,6140,10,1,10100213,1053,45.95,1.91,12,2.98,227.00,5458.00,24050,20220816,-56.63,8320,20230103,25.36,12970,-19.58,20230420,8320,25.36,20230103,24050,-56.63,20220816,8320,25.36,20230103,4.44,N,148930,500,50 억,,254613,N,N,0,N,00,N
|
|
20230712,150751,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10350,110,2,1.07,3036270980,288723,122.64,10370,10720,10240,13310,7170,10240,10516.21,2.52,0,15344,10906,10572,10266,9932,9626,10740,10100,51,3070,500,6140,10,1,10100213,1045,45.59,1.90,12,2.86,227.00,5458.00,24050,20220816,-56.96,8320,20230103,24.40,12970,-20.20,20230420,8320,24.40,20230103,24050,-56.96,20220816,8320,24.40,20230103,4.44,N,148930,500,50 억,,254613,N,N,0,N,00,N
|
|
20230712,140750,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10280,40,2,0.39,2868469130,272419,115.71,10370,10720,10280,13310,7170,10240,10529.62,2.52,0,14801,10906,10572,10266,9932,9626,10740,10100,51,3070,500,6140,10,1,10100213,1038,45.29,1.88,12,2.70,227.00,5458.00,24050,20220816,-57.26,8320,20230103,23.56,12970,-20.74,20230420,8320,23.56,20230103,24050,-57.26,20220816,8320,23.56,20230103,4.44,N,148930,500,50 억,,254613,N,N,0,N,00,N
|
|
20230712,130752,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10430,190,2,1.86,2638358790,250207,106.28,10370,10720,10350,13310,7170,10240,10544.70,2.52,0,18247,10906,10572,10266,9932,9626,10740,10100,51,3070,500,6140,10,1,10100213,1053,45.95,1.91,12,2.48,227.00,5458.00,24050,20220816,-56.63,8320,20230103,25.36,12970,-19.58,20230420,8320,25.36,20230103,24050,-56.63,20220816,8320,25.36,20230103,4.44,N,148930,500,50 억,,254613,N,N,0,N,00,N
|
|
20230712,120755,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10500,260,2,2.54,2494733270,236533,100.47,10370,10720,10350,13310,7170,10240,10547.08,2.52,0,20014,10906,10572,10266,9932,9626,10740,10100,51,3070,500,6140,10,1,10100213,1061,46.26,1.92,12,2.34,227.00,5458.00,24050,20220816,-56.34,8320,20230103,26.20,12970,-19.04,20230420,8320,26.20,20230103,24050,-56.34,20220816,8320,26.20,20230103,4.44,N,148930,500,50 억,,254613,N,N,0,N,00,N
|
|
20230712,110754,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10550,310,2,3.03,2203156890,208879,88.72,10370,10720,10350,13310,7170,10240,10547.53,2.52,0,22970,10906,10572,10266,9932,9626,10740,10100,51,3070,500,6140,10,1,10100213,1066,46.48,1.93,12,2.07,227.00,5458.00,24050,20220816,-56.13,8320,20230103,26.80,12970,-18.66,20230420,8320,26.80,20230103,24050,-56.13,20220816,8320,26.80,20230103,4.44,N,148930,500,50 억,,254613,N,N,0,N,00,N
|
|
20230712,100754,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10500,260,2,2.54,1791867890,169661,72.06,10370,10720,10350,13310,7170,10240,10561.46,2.52,0,21677,10906,10572,10266,9932,9626,10740,10100,51,3070,500,6140,10,1,10100213,1061,46.26,1.92,12,1.68,227.00,5458.00,24050,20220816,-56.34,8320,20230103,26.20,12970,-19.04,20230420,8320,26.20,20230103,24050,-56.34,20220816,8320,26.20,20230103,4.44,N,148930,500,50 억,,254613,N,N,0,N,00,N
|
|
20230712,090755,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10570,330,2,3.22,642715730,60982,25.90,10370,10680,10350,13310,7170,10240,10539.43,2.52,0,15247,10906,10572,10266,9932,9626,10740,10100,51,3070,500,6140,10,1,10100213,1068,46.56,1.94,12,0.60,227.00,5458.00,24050,20220816,-56.05,8320,20230103,27.04,12970,-18.50,20230420,8320,27.04,20230103,24050,-56.05,20220816,8320,27.04,20230103,4.44,N,148930,500,50 억,,254613,N,N,0,N,00,N
|
|
20230711,160744,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10240,230,2,2.30,2395260480,233762,114.67,10200,10600,9960,13010,7010,10010,10246.58,2.09,0,40709,10803,10406,9803,9406,8803,10605,9605,51,3000,500,6000,10,1,10100213,1034,45.11,1.88,12,2.31,227.00,5458.00,24050,20220816,-57.42,8320,20230103,23.08,12970,-21.05,20230420,8320,23.08,20230103,24050,-57.42,20220816,8320,23.08,20230103,4.37,N,148930,500,50 억,,211526,N,N,0,N,00,N
|
|
20230711,150741,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10090,80,2,0.80,2301204130,224534,110.15,10200,10600,9960,13010,7010,10010,10248.80,2.09,0,39437,10803,10406,9803,9406,8803,10605,9605,51,3000,500,6000,10,1,10100213,1019,44.45,1.85,12,2.22,227.00,5458.00,24050,20220816,-58.05,8320,20230103,21.27,12970,-22.21,20230420,8320,21.27,20230103,24050,-58.05,20220816,8320,21.27,20230103,4.37,N,148930,500,50 억,,211526,N,N,0,N,00,N
|
|
20230711,140737,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10070,60,2,0.60,2174075180,211919,103.96,10200,10600,9960,13010,7010,10010,10258.99,2.09,0,34333,10803,10406,9803,9406,8803,10605,9605,51,3000,500,6000,10,1,10100213,1017,44.36,1.84,12,2.10,227.00,5458.00,24050,20220816,-58.13,8320,20230103,21.03,12970,-22.36,20230420,8320,21.03,20230103,24050,-58.13,20220816,8320,21.03,20230103,4.37,N,148930,500,50 억,,211526,N,N,0,N,00,N
|
|
20230711,130729,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10100,90,2,0.90,2047011340,199335,97.79,10200,10600,9960,13010,7010,10010,10269.20,2.09,0,30792,10803,10406,9803,9406,8803,10605,9605,51,3000,500,6000,10,1,10100213,1020,44.49,1.85,12,1.97,227.00,5458.00,24050,20220816,-58.00,8320,20230103,21.39,12970,-22.13,20230420,8320,21.39,20230103,24050,-58.00,20220816,8320,21.39,20230103,4.37,N,148930,500,50 억,,211526,N,N,0,N,00,N
|
|
20230711,120746,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10170,160,2,1.60,1932136850,188032,92.24,10200,10600,9960,13010,7010,10010,10275.57,2.09,0,26958,10803,10406,9803,9406,8803,10605,9605,51,3000,500,6000,10,1,10100213,1027,44.80,1.86,12,1.86,227.00,5458.00,24050,20220816,-57.71,8320,20230103,22.24,12970,-21.59,20230420,8320,22.24,20230103,24050,-57.71,20220816,8320,22.24,20230103,4.37,N,148930,500,50 억,,211526,N,N,0,N,00,N
|
|
20230711,110751,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10100,90,2,0.90,1691645740,164225,80.56,10200,10600,9960,13010,7010,10010,10300.78,2.09,0,19053,10803,10406,9803,9406,8803,10605,9605,51,3000,500,6000,10,1,10100213,1020,44.49,1.85,12,1.63,227.00,5458.00,24050,20220816,-58.00,8320,20230103,21.39,12970,-22.13,20230420,8320,21.39,20230103,24050,-58.00,20220816,8320,21.39,20230103,4.37,N,148930,500,50 억,,211526,N,N,0,N,00,N
|
|
20230711,100747,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10020,10,2,0.10,1491010860,144206,70.74,10200,10600,9990,13010,7010,10010,10339.45,2.09,0,17030,10803,10406,9803,9406,8803,10605,9605,51,3000,500,6000,10,1,10100213,1012,44.14,1.84,12,1.43,227.00,5458.00,24050,20220816,-58.34,8320,20230103,20.43,12970,-22.74,20230420,8320,20.43,20230103,24050,-58.34,20220816,8320,20.43,20230103,4.37,N,148930,500,50 억,,211526,N,N,0,N,00,N
|
|
20230711,090746,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10490,480,2,4.80,725252460,69456,34.07,10200,10600,10200,13010,7010,10010,10441.90,2.09,0,8354,10803,10406,9803,9406,8803,10605,9605,51,3000,500,6000,10,1,10100213,1060,46.21,1.92,12,0.69,227.00,5458.00,24050,20220816,-56.38,8320,20230103,26.08,12970,-19.12,20230420,8320,26.08,20230103,24050,-56.38,20220816,8320,26.08,20230103,4.37,N,148930,500,50 억,,211526,N,N,0,N,00,N
|
|
20230710,160740,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10010,620,2,6.60,2014036310,203252,403.10,9460,10200,9200,12200,6580,9390,9908.79,1.64,0,45961,9823,9606,9453,9236,9083,9530,9160,51,2810,500,5630,10,1,10100213,1011,44.10,1.83,12,2.01,227.00,5458.00,24050,20220816,-58.38,8320,20230103,20.31,12970,-22.82,20230420,8320,20.31,20230103,24050,-58.38,20220816,8320,20.31,20230103,4.40,N,148930,500,50 억,,165579,N,N,0,N,00,N
|
|
20230710,150741,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10020,630,2,6.71,1895500610,191372,379.54,9460,10200,9200,12200,6580,9390,9904.82,1.64,0,44922,9823,9606,9453,9236,9083,9530,9160,51,2810,500,5630,10,1,10100213,1012,44.14,1.84,12,1.89,227.00,5458.00,24050,20220816,-58.34,8320,20230103,20.43,12970,-22.74,20230420,8320,20.43,20230103,24050,-58.34,20220816,8320,20.43,20230103,4.40,N,148930,500,50 억,,165579,N,N,0,N,00,N
|
|
20230710,140734,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10200,810,2,8.63,1524259490,154612,306.64,9460,10200,9200,12200,6580,9390,9858.63,1.64,0,37779,9823,9606,9453,9236,9083,9530,9160,51,2810,500,5630,10,1,10100213,1030,44.93,1.87,12,1.53,227.00,5458.00,24050,20220816,-57.59,8320,20230103,22.60,12970,-21.36,20230420,8320,22.60,20230103,24050,-57.59,20220816,8320,22.60,20230103,4.40,N,148930,500,50 억,,165579,N,N,0,N,00,N
|
|
20230710,130725,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9900,510,2,5.43,658927960,68933,136.71,9460,9920,9200,12200,6580,9390,9558.98,1.64,0,11499,9823,9606,9453,9236,9083,9530,9160,51,2810,500,5630,10,1,10100213,1000,43.61,1.81,12,0.68,227.00,5458.00,24050,20220816,-58.84,8320,20230103,18.99,12970,-23.67,20230420,8320,18.99,20230103,24050,-58.84,20220816,8320,18.99,20230103,4.40,N,148930,500,50 억,,165579,N,N,0,N,00,N
|
|
20230710,120744,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9630,240,2,2.56,377889910,40199,79.73,9460,9650,9200,12200,6580,9390,9400.48,1.64,0,5352,9823,9606,9453,9236,9083,9530,9160,51,2810,500,5630,10,1,10100213,973,42.42,1.76,12,0.40,227.00,5458.00,24050,20220816,-59.96,8320,20230103,15.75,12970,-25.75,20230420,8320,15.75,20230103,24050,-59.96,20220816,8320,15.75,20230103,4.40,N,148930,500,50 억,,165579,N,N,0,N,00,N
|
|
20230710,110742,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9510,120,2,1.28,321021230,34241,67.91,9460,9510,9200,12200,6580,9390,9375.34,1.64,0,5279,9823,9606,9453,9236,9083,9530,9160,51,2810,500,5630,10,1,10100213,961,41.89,1.74,12,0.34,227.00,5458.00,24050,20220816,-60.46,8320,20230103,14.30,12970,-26.68,20230420,8320,14.30,20230103,24050,-60.46,20220816,8320,14.30,20230103,4.40,N,148930,500,50 억,,165579,N,N,0,N,00,N
|
|
20230710,100742,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9430,40,2,0.43,174519070,18745,37.18,9460,9460,9200,12200,6580,9390,9310.13,1.64,0,2340,9823,9606,9453,9236,9083,9530,9160,51,2810,500,5630,10,1,10100213,952,41.54,1.73,12,0.19,227.00,5458.00,24050,20220816,-60.79,8320,20230103,13.34,12970,-27.29,20230420,8320,13.34,20230103,24050,-60.79,20220816,8320,13.34,20230103,4.40,N,148930,500,50 억,,165579,N,N,0,N,00,N
|
|
20230710,090735,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9340,-50,5,-0.53,17971940,1917,3.80,9460,9460,9330,12200,6580,9390,9374.97,1.64,0,-1768,9823,9606,9453,9236,9083,9530,9160,51,2810,500,5630,10,1,10100213,943,41.15,1.71,12,0.02,227.00,5458.00,24050,20220816,-61.16,8320,20230103,12.26,12970,-27.99,20230420,8320,12.26,20230103,24050,-61.16,20220816,8320,12.26,20230103,4.40,N,148930,500,50 억,,165579,N,N,0,N,00,N
|
|
20230707,160733,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9390,-210,5,-2.19,475519150,50236,56.33,9600,9670,9300,12480,6720,9600,9465.72,1.74,0,-10351,10293,9946,9743,9396,9193,9845,9295,51,2880,500,5760,10,1,10100213,948,41.37,1.72,12,0.50,227.00,5458.00,24050,20220816,-60.96,8320,20230103,12.86,12970,-27.60,20230420,8320,12.86,20230103,24050,-60.96,20220816,8320,12.86,20230103,4.43,N,148930,500,50 억,,175930,N,N,0,N,00,N
|
|
20230707,150733,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9420,-180,5,-1.88,439234060,46372,52.00,9600,9670,9300,12480,6720,9600,9471.97,1.74,0,-10372,10293,9946,9743,9396,9193,9845,9295,51,2880,500,5760,10,1,10100213,951,41.50,1.73,12,0.46,227.00,5458.00,24050,20220816,-60.83,8320,20230103,13.22,12970,-27.37,20230420,8320,13.22,20230103,24050,-60.83,20220816,8320,13.22,20230103,4.43,N,148930,500,50 억,,175930,N,N,0,N,00,N
|
|
20230707,140747,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9320,-280,5,-2.92,394472530,41585,46.63,9600,9670,9300,12480,6720,9600,9485.93,1.74,0,-11276,10293,9946,9743,9396,9193,9845,9295,51,2880,500,5760,10,1,10100213,941,41.06,1.71,12,0.41,227.00,5458.00,24050,20220816,-61.25,8320,20230103,12.02,12970,-28.14,20230420,8320,12.02,20230103,24050,-61.25,20220816,8320,12.02,20230103,4.43,N,148930,500,50 억,,175930,N,N,0,N,00,N
|
|
20230707,130738,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9500,-100,5,-1.04,207095560,21667,24.29,9600,9670,9480,12480,6720,9600,9558.11,1.74,0,-4505,10293,9946,9743,9396,9193,9845,9295,51,2880,500,5760,10,1,10100213,960,41.85,1.74,12,0.21,227.00,5458.00,24050,20220816,-60.50,8320,20230103,14.18,12970,-26.75,20230420,8320,14.18,20230103,24050,-60.50,20220816,8320,14.18,20230103,4.43,N,148930,500,50 억,,175930,N,N,0,N,00,N
|
|
20230707,120742,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9540,-60,5,-0.62,151348920,15814,17.73,9600,9670,9490,12480,6720,9600,9570.57,1.74,0,-758,10293,9946,9743,9396,9193,9845,9295,51,2880,500,5760,10,1,10100213,964,42.03,1.75,12,0.16,227.00,5458.00,24050,20220816,-60.33,8320,20230103,14.66,12970,-26.45,20230420,8320,14.66,20230103,24050,-60.33,20220816,8320,14.66,20230103,4.43,N,148930,500,50 억,,175930,N,N,0,N,00,N
|
|
20230707,110744,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9510,-90,5,-0.94,130588880,13632,15.29,9600,9670,9490,12480,6720,9600,9579.58,1.74,0,-138,10293,9946,9743,9396,9193,9845,9295,51,2880,500,5760,10,1,10100213,961,41.89,1.74,12,0.13,227.00,5458.00,24050,20220816,-60.46,8320,20230103,14.30,12970,-26.68,20230420,8320,14.30,20230103,24050,-60.46,20220816,8320,14.30,20230103,4.43,N,148930,500,50 억,,175930,N,N,0,N,00,N
|
|
20230707,100734,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9550,-50,5,-0.52,100012230,10435,11.70,9600,9660,9490,12480,6720,9600,9584.31,1.74,0,688,10293,9946,9743,9396,9193,9845,9295,51,2880,500,5760,10,1,10100213,965,42.07,1.75,12,0.10,227.00,5458.00,24050,20220816,-60.29,8320,20230103,14.78,12970,-26.37,20230420,8320,14.78,20230103,24050,-60.29,20220816,8320,14.78,20230103,4.43,N,148930,500,50 억,,175930,N,N,0,N,00,N
|
|
20230707,090735,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9640,40,2,0.42,11904440,1244,1.39,9600,9650,9490,12480,6720,9600,9569.49,1.74,0,-147,10293,9946,9743,9396,9193,9845,9295,51,2880,500,5760,10,1,10100213,974,42.47,1.77,12,0.01,227.00,5458.00,24050,20220816,-59.92,8320,20230103,15.87,12970,-25.67,20230420,8320,15.87,20230103,24050,-59.92,20220816,8320,15.87,20230103,4.43,N,148930,500,50 억,,175930,N,N,0,N,00,N
|
|
20230706,160734,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9600,-410,5,-4.10,865748710,88770,130.92,10090,10090,9540,13010,7010,10010,9753.04,1.79,0,-4881,10403,10206,10103,9906,9803,10155,9855,51,3000,500,6000,10,1,10100213,970,42.29,1.76,12,0.88,227.00,5458.00,24050,20220816,-60.08,8320,20230103,15.38,12970,-25.98,20230420,8320,15.38,20230103,24050,-60.08,20220816,8320,15.38,20230103,4.56,N,148930,500,50 억,,180811,N,N,0,N,00,N
|
|
20230706,150735,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9620,-390,5,-3.90,820069220,84003,123.89,10090,10090,9540,13010,7010,10010,9762.38,1.79,0,-4980,10403,10206,10103,9906,9803,10155,9855,51,3000,500,6000,10,1,10100213,972,42.38,1.76,12,0.83,227.00,5458.00,24050,20220816,-60.00,8320,20230103,15.62,12970,-25.83,20230420,8320,15.62,20230103,24050,-60.00,20220816,8320,15.62,20230103,4.56,N,148930,500,50 억,,180811,N,N,0,N,00,N
|
|
20230706,140736,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9680,-330,5,-3.30,717312530,73352,108.18,10090,10090,9540,13010,7010,10010,9779.05,1.79,0,-1857,10403,10206,10103,9906,9803,10155,9855,51,3000,500,6000,10,1,10100213,978,42.64,1.77,12,0.73,227.00,5458.00,24050,20220816,-59.75,8320,20230103,16.35,12970,-25.37,20230420,8320,16.35,20230103,24050,-59.75,20220816,8320,16.35,20230103,4.56,N,148930,500,50 억,,180811,N,N,0,N,00,N
|
|
20230706,130735,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9710,-300,5,-3.00,500722020,50833,74.97,10090,10090,9710,13010,7010,10010,9850.33,1.79,0,-11953,10403,10206,10103,9906,9803,10155,9855,51,3000,500,6000,10,1,10100213,981,42.78,1.78,12,0.50,227.00,5458.00,24050,20220816,-59.63,8320,20230103,16.71,12970,-25.13,20230420,8320,16.71,20230103,24050,-59.63,20220816,8320,16.71,20230103,4.56,N,148930,500,50 억,,180811,N,N,0,N,00,N
|
|
20230706,120729,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9820,-190,5,-1.90,286486110,28920,42.65,10090,10090,9820,13010,7010,10010,9906.16,1.79,0,-9637,10403,10206,10103,9906,9803,10155,9855,51,3000,500,6000,10,1,10100213,992,43.26,1.80,12,0.29,227.00,5458.00,24050,20220816,-59.17,8320,20230103,18.03,12970,-24.29,20230420,8320,18.03,20230103,24050,-59.17,20220816,8320,18.03,20230103,4.56,N,148930,500,50 억,,180811,N,N,0,N,00,N
|
|
20230706,110739,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9900,-110,5,-1.10,187464070,18882,27.85,10090,10090,9870,13010,7010,10010,9928.19,1.79,0,-4295,10403,10206,10103,9906,9803,10155,9855,51,3000,500,6000,10,1,10100213,1000,43.61,1.81,12,0.19,227.00,5458.00,24050,20220816,-58.84,8320,20230103,18.99,12970,-23.67,20230420,8320,18.99,20230103,24050,-58.84,20220816,8320,18.99,20230103,4.56,N,148930,500,50 억,,180811,N,N,0,N,00,N
|
|
20230706,100734,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9890,-120,5,-1.20,160181470,16125,23.78,10090,10090,9870,13010,7010,10010,9933.73,1.79,0,-4005,10403,10206,10103,9906,9803,10155,9855,51,3000,500,6000,10,1,10100213,999,43.57,1.81,12,0.16,227.00,5458.00,24050,20220816,-58.88,8320,20230103,18.87,12970,-23.75,20230420,8320,18.87,20230103,24050,-58.88,20220816,8320,18.87,20230103,4.56,N,148930,500,50 억,,180811,N,N,0,N,00,N
|
|
20230706,090733,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9980,-30,5,-0.30,32814810,3277,4.83,10090,10090,9980,13010,7010,10010,10013.67,1.79,0,-1668,10403,10206,10103,9906,9803,10155,9855,51,3000,500,6000,10,1,10100213,1008,43.96,1.83,12,0.03,227.00,5458.00,24050,20220816,-58.50,8320,20230103,19.95,12970,-23.05,20230420,8320,19.95,20230103,24050,-58.50,20220816,8320,19.95,20230103,4.56,N,148930,500,50 억,,180811,N,N,0,N,00,N
|
|
20230705,160731,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10010,-200,5,-1.96,678900780,67439,40.42,10300,10300,10000,13270,7150,10210,10067.33,1.73,0,5568,10523,10366,10123,9966,9723,10445,10045,51,3060,500,6120,10,1,10100213,1011,44.10,1.83,12,0.67,227.00,5458.00,24050,20220816,-58.38,8320,20230103,20.31,12970,-22.82,20230420,8320,20.31,20230103,24050,-58.38,20220816,8320,20.31,20230103,4.71,N,148930,500,50 억,,175053,N,N,0,N,00,N
|
|
20230705,150728,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10060,-150,5,-1.47,654778080,65030,38.98,10300,10300,10000,13270,7150,10210,10068.86,1.73,0,5946,10523,10366,10123,9966,9723,10445,10045,51,3060,500,6120,10,1,10100213,1016,44.32,1.84,12,0.64,227.00,5458.00,24050,20220816,-58.17,8320,20230103,20.91,12970,-22.44,20230420,8320,20.91,20230103,24050,-58.17,20220816,8320,20.91,20230103,4.71,N,148930,500,50 억,,175053,N,N,0,N,00,N
|
|
20230705,140720,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10020,-190,5,-1.86,564088530,55983,33.56,10300,10300,10020,13270,7150,10210,10076.07,1.73,0,5355,10523,10366,10123,9966,9723,10445,10045,51,3060,500,6120,10,1,10100213,1012,44.14,1.84,12,0.55,227.00,5458.00,24050,20220816,-58.34,8320,20230103,20.43,12970,-22.74,20230420,8320,20.43,20230103,24050,-58.34,20220816,8320,20.43,20230103,4.71,N,148930,500,50 억,,175053,N,N,0,N,00,N
|
|
20230705,130722,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10090,-120,5,-1.18,467392330,46361,27.79,10300,10300,10020,13270,7150,10210,10081.58,1.73,0,5304,10523,10366,10123,9966,9723,10445,10045,51,3060,500,6120,10,1,10100213,1019,44.45,1.85,12,0.46,227.00,5458.00,24050,20220816,-58.05,8320,20230103,21.27,12970,-22.21,20230420,8320,21.27,20230103,24050,-58.05,20220816,8320,21.27,20230103,4.71,N,148930,500,50 억,,175053,N,N,0,N,00,N
|
|
20230705,120721,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10070,-140,5,-1.37,424327860,42089,25.23,10300,10300,10020,13270,7150,10210,10081.68,1.73,0,3159,10523,10366,10123,9966,9723,10445,10045,51,3060,500,6120,10,1,10100213,1017,44.36,1.84,12,0.42,227.00,5458.00,24050,20220816,-58.13,8320,20230103,21.03,12970,-22.36,20230420,8320,21.03,20230103,24050,-58.13,20220816,8320,21.03,20230103,4.71,N,148930,500,50 억,,175053,N,N,0,N,00,N
|
|
20230705,110729,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10070,-140,5,-1.37,346891280,34404,20.62,10300,10300,10020,13270,7150,10210,10082.88,1.73,0,1554,10523,10366,10123,9966,9723,10445,10045,51,3060,500,6120,10,1,10100213,1017,44.36,1.84,12,0.34,227.00,5458.00,24050,20220816,-58.13,8320,20230103,21.03,12970,-22.36,20230420,8320,21.03,20230103,24050,-58.13,20220816,8320,21.03,20230103,4.71,N,148930,500,50 억,,175053,N,N,0,N,00,N
|
|
20230705,100724,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10050,-160,5,-1.57,240289180,23786,14.26,10300,10300,10020,13270,7150,10210,10102.13,1.73,0,1268,10523,10366,10123,9966,9723,10445,10045,51,3060,500,6120,10,1,10100213,1015,44.27,1.84,12,0.24,227.00,5458.00,24050,20220816,-58.21,8320,20230103,20.79,12970,-22.51,20230420,8320,20.79,20230103,24050,-58.21,20220816,8320,20.79,20230103,4.71,N,148930,500,50 억,,175053,N,N,0,N,00,N
|
|
20230705,090722,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10090,-120,5,-1.18,73396170,7215,4.32,10300,10300,10020,13270,7150,10210,10172.72,1.73,0,-986,10523,10366,10123,9966,9723,10445,10045,51,3060,500,6120,10,1,10100213,1019,44.45,1.85,12,0.07,227.00,5458.00,24050,20220816,-58.05,8320,20230103,21.27,12970,-22.21,20230420,8320,21.27,20230103,24050,-58.05,20220816,8320,21.27,20230103,4.71,N,148930,500,50 억,,175053,N,N,0,N,00,N
|
|
20230704,160719,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10210,370,2,3.76,1675046350,166160,150.57,9990,10280,9880,12790,6890,9840,10080.82,1.49,0,26843,10360,10100,9680,9420,9000,10230,9550,51,2950,500,5900,10,1,10100213,1031,44.98,1.87,12,1.65,227.00,5458.00,24050,20220816,-57.55,8320,20230103,22.72,12970,-21.28,20230420,8320,22.72,20230103,24050,-57.55,20220816,8320,22.72,20230103,4.78,N,148930,500,50 억,,150945,N,N,0,N,00,N
|
|
20230704,150711,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10140,300,2,3.05,1496604720,148641,134.69,9990,10280,9880,12790,6890,9840,10068.59,1.49,0,24056,10360,10100,9680,9420,9000,10230,9550,51,2950,500,5900,10,1,10100213,1024,44.67,1.86,12,1.47,227.00,5458.00,24050,20220816,-57.84,8320,20230103,21.88,12970,-21.82,20230420,8320,21.88,20230103,24050,-57.84,20220816,8320,21.88,20230103,4.78,N,148930,500,50 억,,150945,N,N,0,N,00,N
|
|
20230704,140716,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10100,260,2,2.64,1391034140,138215,125.25,9990,10280,9880,12790,6890,9840,10064.28,1.49,0,21221,10360,10100,9680,9420,9000,10230,9550,51,2950,500,5900,10,1,10100213,1020,44.49,1.85,12,1.37,227.00,5458.00,24050,20220816,-58.00,8320,20230103,21.39,12970,-22.13,20230420,8320,21.39,20230103,24050,-58.00,20220816,8320,21.39,20230103,4.78,N,148930,500,50 억,,150945,N,N,0,N,00,N
|
|
20230704,130706,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10160,320,2,3.25,1255704480,124839,113.12,9990,10280,9880,12790,6890,9840,10058.59,1.49,0,15147,10360,10100,9680,9420,9000,10230,9550,51,2950,500,5900,10,1,10100213,1026,44.76,1.86,12,1.24,227.00,5458.00,24050,20220816,-57.75,8320,20230103,22.12,12970,-21.67,20230420,8320,22.12,20230103,24050,-57.75,20220816,8320,22.12,20230103,4.78,N,148930,500,50 억,,150945,N,N,0,N,00,N
|
|
20230704,120713,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9970,130,2,1.32,897868270,89493,81.10,9990,10130,9880,12790,6890,9840,10032.83,1.49,0,6228,10360,10100,9680,9420,9000,10230,9550,51,2950,500,5900,10,1,10100213,1007,43.92,1.83,12,0.89,227.00,5458.00,24050,20220816,-58.54,8320,20230103,19.83,12970,-23.13,20230420,8320,19.83,20230103,24050,-58.54,20220816,8320,19.83,20230103,4.78,N,148930,500,50 억,,150945,N,N,0,N,00,N
|
|
20230704,110709,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10040,200,2,2.03,737538700,73407,66.52,9990,10130,9880,12790,6890,9840,10047.25,1.49,0,13047,10360,10100,9680,9420,9000,10230,9550,51,2950,500,5900,10,1,10100213,1014,44.23,1.84,12,0.73,227.00,5458.00,24050,20220816,-58.25,8320,20230103,20.67,12970,-22.59,20230420,8320,20.67,20230103,24050,-58.25,20220816,8320,20.67,20230103,4.78,N,148930,500,50 억,,150945,N,N,0,N,00,N
|
|
20230704,100706,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10080,240,2,2.44,429665250,42820,38.80,9990,10130,9880,12790,6890,9840,10034.22,1.49,0,9401,10360,10100,9680,9420,9000,10230,9550,51,2950,500,5900,10,1,10100213,1018,44.41,1.85,12,0.42,227.00,5458.00,24050,20220816,-58.09,8320,20230103,21.15,12970,-22.28,20230420,8320,21.15,20230103,24050,-58.09,20220816,8320,21.15,20230103,4.78,N,148930,500,50 억,,150945,N,N,0,N,00,N
|
|
20230704,090704,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,10000,160,2,1.63,84606730,8488,7.69,9990,10000,9880,12790,6890,9840,9967.81,1.49,0,2126,10360,10100,9680,9420,9000,10230,9550,51,2950,500,5900,10,1,10100213,1010,44.05,1.83,12,0.08,227.00,5458.00,24050,20220816,-58.42,8320,20230103,20.19,12970,-22.90,20230420,8320,20.19,20230103,24050,-58.42,20220816,8320,20.19,20230103,4.78,N,148930,500,50 억,,150945,N,N,0,N,00,N
|
|
20230703,160657,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9840,460,2,4.90,1071731450,110056,188.85,9400,9940,9260,12190,6570,9380,9737.97,1.35,0,13519,9620,9500,9330,9210,9040,9525,9235,51,2810,500,5620,10,1,10100213,994,43.35,1.80,12,1.09,227.00,5458.00,24050,20220816,-59.09,8320,20230103,18.27,12970,-24.13,20230420,8320,18.27,20230103,24050,-59.09,20220816,8320,18.27,20230103,4.80,N,148930,500,50 억,,136044,N,N,0,N,00,N
|
|
20230703,150707,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9770,390,2,4.16,1021856180,104980,180.14,9400,9940,9260,12190,6570,9380,9733.82,1.35,0,13567,9620,9500,9330,9210,9040,9525,9235,51,2810,500,5620,10,1,10100213,987,43.04,1.79,12,1.04,227.00,5458.00,24050,20220816,-59.38,8320,20230103,17.43,12970,-24.67,20230420,8320,17.43,20230103,24050,-59.38,20220816,8320,17.43,20230103,4.80,N,148930,500,50 억,,136044,N,N,0,N,00,N
|
|
20230703,140704,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9770,390,2,4.16,951736850,97801,167.82,9400,9940,9260,12190,6570,9380,9731.36,1.35,0,13331,9620,9500,9330,9210,9040,9525,9235,51,2810,500,5620,10,1,10100213,987,43.04,1.79,12,0.97,227.00,5458.00,24050,20220816,-59.38,8320,20230103,17.43,12970,-24.67,20230420,8320,17.43,20230103,24050,-59.38,20220816,8320,17.43,20230103,4.80,N,148930,500,50 억,,136044,N,N,0,N,00,N
|
|
20230703,130700,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9850,470,2,5.01,792275970,81545,139.92,9400,9940,9260,12190,6570,9380,9715.81,1.35,0,11648,9620,9500,9330,9210,9040,9525,9235,51,2810,500,5620,10,1,10100213,995,43.39,1.80,12,0.81,227.00,5458.00,24050,20220816,-59.04,8320,20230103,18.39,12970,-24.06,20230420,8320,18.39,20230103,24050,-59.04,20220816,8320,18.39,20230103,4.80,N,148930,500,50 억,,136044,N,N,0,N,00,N
|
|
20230703,120707,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9750,370,2,3.94,383780070,40079,68.77,9400,9790,9260,12190,6570,9380,9575.59,1.35,0,11596,9620,9500,9330,9210,9040,9525,9235,51,2810,500,5620,10,1,10100213,985,42.95,1.79,12,0.40,227.00,5458.00,24050,20220816,-59.46,8320,20230103,17.19,12970,-24.83,20230420,8320,17.19,20230103,24050,-59.46,20220816,8320,17.19,20230103,4.80,N,148930,500,50 억,,136044,N,N,0,N,00,N
|
|
20230703,110702,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9560,180,2,1.92,203580910,21421,36.76,9400,9580,9260,12190,6570,9380,9503.80,1.35,0,9867,9620,9500,9330,9210,9040,9525,9235,51,2810,500,5620,10,1,10100213,966,42.11,1.75,12,0.21,227.00,5458.00,24050,20220816,-60.25,8320,20230103,14.90,12970,-26.29,20230420,8320,14.90,20230103,24050,-60.25,20220816,8320,14.90,20230103,4.80,N,148930,500,50 억,,136044,N,N,0,N,00,N
|
|
20230703,100651,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9530,150,2,1.60,137092280,14453,24.80,9400,9570,9260,12190,6570,9380,9485.39,1.35,0,8454,9620,9500,9330,9210,9040,9525,9235,51,2810,500,5620,10,1,10100213,963,41.98,1.75,12,0.14,227.00,5458.00,24050,20220816,-60.37,8320,20230103,14.54,12970,-26.52,20230420,8320,14.54,20230103,24050,-60.37,20220816,8320,14.54,20230103,4.80,N,148930,500,50 억,,136044,N,N,0,N,00,N
|
|
20230703,090658,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9400,20,2,0.21,17148830,1832,3.14,9400,9480,9260,12190,6570,9380,9360.72,1.35,0,-79,9620,9500,9330,9210,9040,9525,9235,51,2810,500,5620,10,1,10100213,949,41.41,1.72,12,0.02,227.00,5458.00,24050,20220816,-60.91,8320,20230103,12.98,12970,-27.53,20230420,8320,12.98,20230103,24050,-60.91,20220816,8320,12.98,20230103,4.80,N,148930,500,50 억,,136044,N,N,0,N,00,N
|