178 lines
73 KiB
CSV
178 lines
73 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
|
|
20230831,160855,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8540,-100,5,-1.16,260218490,30488,77.35,8640,8640,8440,11230,6050,8640,8535.09,1.14,0,-4076,8760,8700,8640,8580,8520,8670,8550,51,2590,500,5180,10,1,10100213,863,37.62,1.56,12,0.30,227.00,5458.00,18200,20220901,-53.08,7910,20230817,7.96,12970,-34.16,20230420,7910,7.96,20230817,18200,-53.08,20220901,7910,7.96,20230817,4.37,N,148930,500,50 억,,115281,N,N,0,N,00,N
|
|
20230831,151113,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8500,-140,5,-1.62,243213350,28490,72.28,8640,8640,8440,11230,6050,8640,8536.80,1.14,0,-4528,8760,8700,8640,8580,8520,8670,8550,51,2590,500,5180,10,1,10100213,859,37.44,1.56,12,0.28,227.00,5458.00,18200,20220901,-53.30,7910,20230817,7.46,12970,-34.46,20230420,7910,7.46,20230817,18200,-53.30,20220901,7910,7.46,20230817,4.37,N,148930,500,50 억,,115281,N,N,0,N,00,N
|
|
20230831,141218,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8510,-130,5,-1.50,217596370,25476,64.63,8640,8640,8440,11230,6050,8640,8541.23,1.14,0,-2968,8760,8700,8640,8580,8520,8670,8550,51,2590,500,5180,10,1,10100213,860,37.49,1.56,12,0.25,227.00,5458.00,18200,20220901,-53.24,7910,20230817,7.59,12970,-34.39,20230420,7910,7.59,20230817,18200,-53.24,20220901,7910,7.59,20230817,4.37,N,148930,500,50 억,,115281,N,N,0,N,00,N
|
|
20230831,131144,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8540,-100,5,-1.16,174639270,20408,51.77,8640,8640,8500,11230,6050,8640,8557.39,1.14,0,-2832,8760,8700,8640,8580,8520,8670,8550,51,2590,500,5180,10,1,10100213,863,37.62,1.56,12,0.20,227.00,5458.00,18200,20220901,-53.08,7910,20230817,7.96,12970,-34.16,20230420,7910,7.96,20230817,18200,-53.08,20220901,7910,7.96,20230817,4.37,N,148930,500,50 억,,115281,N,N,0,N,00,N
|
|
20230831,121218,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8560,-80,5,-0.93,144735570,16899,42.87,8640,8640,8510,11230,6050,8640,8564.74,1.14,0,-2432,8760,8700,8640,8580,8520,8670,8550,51,2590,500,5180,10,1,10100213,865,37.71,1.57,12,0.17,227.00,5458.00,18200,20220901,-52.97,7910,20230817,8.22,12970,-34.00,20230420,7910,8.22,20230817,18200,-52.97,20220901,7910,8.22,20230817,4.37,N,148930,500,50 억,,115281,N,N,0,N,00,N
|
|
20230831,111653,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8520,-120,5,-1.39,129584170,15125,38.37,8640,8640,8510,11230,6050,8640,8567.55,1.14,0,-2338,8760,8700,8640,8580,8520,8670,8550,51,2590,500,5180,10,1,10100213,861,37.53,1.56,12,0.15,227.00,5458.00,18200,20220901,-53.19,7910,20230817,7.71,12970,-34.31,20230420,7910,7.71,20230817,18200,-53.19,20220901,7910,7.71,20230817,4.37,N,148930,500,50 억,,115281,N,N,0,N,00,N
|
|
20230831,101306,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8570,-70,5,-0.81,57309020,6675,16.93,8640,8640,8550,11230,6050,8640,8585.62,1.14,0,-161,8760,8700,8640,8580,8520,8670,8550,51,2590,500,5180,10,1,10100213,866,37.75,1.57,12,0.07,227.00,5458.00,18200,20220901,-52.91,7910,20230817,8.34,12970,-33.92,20230420,7910,8.34,20230817,18200,-52.91,20220901,7910,8.34,20230817,4.37,N,148930,500,50 억,,115281,N,N,0,N,00,N
|
|
20230831,091133,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8590,-50,5,-0.58,18827890,2194,5.57,8640,8640,8550,11230,6050,8640,8581.54,1.14,0,1372,8760,8700,8640,8580,8520,8670,8550,51,2590,500,5180,10,1,10100213,868,37.84,1.57,12,0.02,227.00,5458.00,18200,20220901,-52.80,7910,20230817,8.60,12970,-33.77,20230420,7910,8.60,20230817,18200,-52.80,20220901,7910,8.60,20230817,4.37,N,148930,500,50 억,,115281,N,N,0,N,00,N
|
|
20230830,160858,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8640,50,2,0.58,339883520,39376,127.94,8650,8700,8580,11160,6020,8590,8631.74,1.12,0,2522,8736,8662,8536,8462,8336,8700,8500,51,2570,500,5150,10,1,10100213,873,38.06,1.58,12,0.39,227.00,5458.00,18200,20220901,-52.53,7910,20230817,9.23,12970,-33.38,20230420,7910,9.23,20230817,18200,-52.53,20220901,7910,9.23,20230817,4.38,N,148930,500,50 억,,112883,N,N,0,N,00,N
|
|
20230830,151048,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8590,0,3,0.00,335609310,38880,126.33,8650,8700,8580,11160,6020,8590,8631.93,1.12,0,2529,8736,8662,8536,8462,8336,8700,8500,51,2570,500,5150,10,1,10100213,868,37.84,1.57,12,0.38,227.00,5458.00,18200,20220901,-52.80,7910,20230817,8.60,12970,-33.77,20230420,7910,8.60,20230817,18200,-52.80,20220901,7910,8.60,20230817,4.38,N,148930,500,50 억,,112883,N,N,0,N,00,N
|
|
20230830,141139,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8630,40,2,0.47,297523480,34459,111.96,8650,8700,8590,11160,6020,8590,8634.13,1.12,0,2778,8736,8662,8536,8462,8336,8700,8500,51,2570,500,5150,10,1,10100213,872,38.02,1.58,12,0.34,227.00,5458.00,18200,20220901,-52.58,7910,20230817,9.10,12970,-33.46,20230420,7910,9.10,20230817,18200,-52.58,20220901,7910,9.10,20230817,4.38,N,148930,500,50 억,,112883,N,N,0,N,00,N
|
|
20230830,131128,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8590,0,3,0.00,288871430,33453,108.69,8650,8700,8590,11160,6020,8590,8635.14,1.12,0,2787,8736,8662,8536,8462,8336,8700,8500,51,2570,500,5150,10,1,10100213,868,37.84,1.57,12,0.33,227.00,5458.00,18200,20220901,-52.80,7910,20230817,8.60,12970,-33.77,20230420,7910,8.60,20230817,18200,-52.80,20220901,7910,8.60,20230817,4.38,N,148930,500,50 억,,112883,N,N,0,N,00,N
|
|
20230830,121139,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8630,40,2,0.47,248443350,28755,93.43,8650,8700,8590,11160,6020,8590,8640.01,1.12,0,3205,8736,8662,8536,8462,8336,8700,8500,51,2570,500,5150,10,1,10100213,872,38.02,1.58,12,0.28,227.00,5458.00,18200,20220901,-52.58,7910,20230817,9.10,12970,-33.46,20230420,7910,9.10,20230817,18200,-52.58,20220901,7910,9.10,20230817,4.38,N,148930,500,50 억,,112883,N,N,0,N,00,N
|
|
20230830,111636,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8660,70,2,0.81,222728090,25771,83.73,8650,8700,8590,11160,6020,8590,8642.59,1.12,0,3746,8736,8662,8536,8462,8336,8700,8500,51,2570,500,5150,10,1,10100213,875,38.15,1.59,12,0.26,227.00,5458.00,18200,20220901,-52.42,7910,20230817,9.48,12970,-33.23,20230420,7910,9.48,20230817,18200,-52.42,20220901,7910,9.48,20230817,4.38,N,148930,500,50 억,,112883,N,N,0,N,00,N
|
|
20230830,101218,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8590,0,3,0.00,201503830,23306,75.73,8650,8700,8590,11160,6020,8590,8646.01,1.12,0,3838,8736,8662,8536,8462,8336,8700,8500,51,2570,500,5150,10,1,10100213,868,37.84,1.57,12,0.23,227.00,5458.00,18200,20220901,-52.80,7910,20230817,8.60,12970,-33.77,20230420,7910,8.60,20230817,18200,-52.80,20220901,7910,8.60,20230817,4.38,N,148930,500,50 억,,112883,N,N,0,N,00,N
|
|
20230830,091115,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8640,50,2,0.58,22761530,2634,8.56,8650,8680,8600,11160,6020,8590,8641.43,1.12,0,864,8736,8662,8536,8462,8336,8700,8500,51,2570,500,5150,10,1,10100213,873,38.06,1.58,12,0.03,227.00,5458.00,18200,20220901,-52.53,7910,20230817,9.23,12970,-33.38,20230420,7910,9.23,20230817,18200,-52.53,20220901,7910,9.23,20230817,4.38,N,148930,500,50 억,,112883,N,N,0,N,00,N
|
|
20230829,160853,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8590,120,2,1.42,259545260,30355,119.42,8410,8610,8410,11010,5930,8470,8551.57,1.06,0,4951,8570,8520,8440,8390,8310,8545,8415,51,2540,500,5080,10,1,10100213,868,37.84,1.57,12,0.30,227.00,5458.00,18750,20220826,-54.19,7910,20230817,8.60,12970,-33.77,20230420,7910,8.60,20230817,18200,-52.80,20220901,7910,8.60,20230817,4.42,N,148930,500,50 억,,107329,N,N,0,N,00,N
|
|
20230829,151057,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8580,110,2,1.30,252995700,29592,116.42,8410,8610,8410,11010,5930,8470,8550.83,1.06,0,5013,8570,8520,8440,8390,8310,8545,8415,51,2540,500,5080,10,1,10100213,867,37.80,1.57,12,0.29,227.00,5458.00,18750,20220826,-54.24,7910,20230817,8.47,12970,-33.85,20230420,7910,8.47,20230817,18200,-52.86,20220901,7910,8.47,20230817,4.42,N,148930,500,50 억,,107329,N,N,0,N,00,N
|
|
20230829,141216,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8600,130,2,1.53,227020500,26561,104.49,8410,8610,8410,11010,5930,8470,8548.62,1.06,0,5187,8570,8520,8440,8390,8310,8545,8415,51,2540,500,5080,10,1,10100213,869,37.89,1.58,12,0.26,227.00,5458.00,18750,20220826,-54.13,7910,20230817,8.72,12970,-33.69,20230420,7910,8.72,20230817,18200,-52.75,20220901,7910,8.72,20230817,4.42,N,148930,500,50 억,,107329,N,N,0,N,00,N
|
|
20230829,131127,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8570,100,2,1.18,187154930,21913,86.21,8410,8610,8410,11010,5930,8470,8542.47,1.06,0,5866,8570,8520,8440,8390,8310,8545,8415,51,2540,500,5080,10,1,10100213,866,37.75,1.57,12,0.22,227.00,5458.00,18750,20220826,-54.29,7910,20230817,8.34,12970,-33.92,20230420,7910,8.34,20230817,18200,-52.91,20220901,7910,8.34,20230817,4.42,N,148930,500,50 억,,107329,N,N,0,N,00,N
|
|
20230829,121204,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8550,80,2,0.94,175527600,20557,80.87,8410,8610,8410,11010,5930,8470,8540.29,1.06,0,6237,8570,8520,8440,8390,8310,8545,8415,51,2540,500,5080,10,1,10100213,864,37.67,1.57,12,0.20,227.00,5458.00,18750,20220826,-54.40,7910,20230817,8.09,12970,-34.08,20230420,7910,8.09,20230817,18200,-53.02,20220901,7910,8.09,20230817,4.42,N,148930,500,50 억,,107329,N,N,0,N,00,N
|
|
20230829,111843,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8560,90,2,1.06,129095280,15113,59.46,8410,8610,8410,11010,5930,8470,8544.47,1.06,0,5320,8570,8520,8440,8390,8310,8545,8415,51,2540,500,5080,10,1,10100213,865,37.71,1.57,12,0.15,227.00,5458.00,18750,20220826,-54.35,7910,20230817,8.22,12970,-34.00,20230420,7910,8.22,20230817,18200,-52.97,20220901,7910,8.22,20230817,4.42,N,148930,500,50 억,,107329,N,N,0,N,00,N
|
|
20230829,101303,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8580,110,2,1.30,123680600,14479,56.96,8410,8610,8410,11010,5930,8470,8544.65,1.06,0,5317,8570,8520,8440,8390,8310,8545,8415,51,2540,500,5080,10,1,10100213,867,37.80,1.57,12,0.14,227.00,5458.00,18750,20220826,-54.24,7910,20230817,8.47,12970,-33.85,20230420,7910,8.47,20230817,18200,-52.86,20220901,7910,8.47,20230817,4.42,N,148930,500,50 억,,107329,N,N,0,N,00,N
|
|
20230829,090839,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8470,0,3,0.00,16610870,1967,7.74,8410,8510,8410,11010,5930,8470,8436.18,1.06,0,164,8570,8520,8440,8390,8310,8545,8415,51,2540,500,5080,10,1,10100213,855,37.31,1.55,12,0.02,227.00,5458.00,18750,20220826,-54.83,7910,20230817,7.08,12970,-34.70,20230420,7910,7.08,20230817,18200,-53.46,20220901,7910,7.08,20230817,4.42,N,148930,500,50 억,,107329,N,N,0,N,00,N
|
|
20230828,160829,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8470,80,2,0.95,210666240,25011,82.25,8430,8490,8360,10900,5880,8390,8422.83,1.01,0,4462,8663,8526,8303,8166,7943,8595,8235,51,2510,500,5030,10,1,10100213,855,37.31,1.55,12,0.25,227.00,5458.00,18750,20220826,-54.83,7910,20230817,7.08,12970,-34.70,20230420,7910,7.08,20230817,18200,-53.46,20220901,7910,7.08,20230817,4.42,N,148930,500,50 억,,102451,N,N,0,N,00,N
|
|
20230828,150838,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8470,80,2,0.95,188417650,22377,73.59,8430,8490,8360,10900,5880,8390,8420.15,1.01,0,4407,8663,8526,8303,8166,7943,8595,8235,51,2510,500,5030,10,1,10100213,855,37.31,1.55,12,0.22,227.00,5458.00,18750,20220826,-54.83,7910,20230817,7.08,12970,-34.70,20230420,7910,7.08,20230817,18200,-53.46,20220901,7910,7.08,20230817,4.42,N,148930,500,50 억,,102451,N,N,0,N,00,N
|
|
20230828,140839,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8480,90,2,1.07,173505260,20614,67.79,8430,8490,8360,10900,5880,8390,8416.87,1.01,0,4726,8663,8526,8303,8166,7943,8595,8235,51,2510,500,5030,10,1,10100213,856,37.36,1.55,12,0.20,227.00,5458.00,18750,20220826,-54.77,7910,20230817,7.21,12970,-34.62,20230420,7910,7.21,20230817,18200,-53.41,20220901,7910,7.21,20230817,4.42,N,148930,500,50 억,,102451,N,N,0,N,00,N
|
|
20230828,130846,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8410,20,2,0.24,86805760,10342,34.01,8430,8460,8360,10900,5880,8390,8393.52,1.01,0,1870,8663,8526,8303,8166,7943,8595,8235,51,2510,500,5030,10,1,10100213,849,37.05,1.54,12,0.10,227.00,5458.00,18750,20220826,-55.15,7910,20230817,6.32,12970,-35.16,20230420,7910,6.32,20230817,18200,-53.79,20220901,7910,6.32,20230817,4.42,N,148930,500,50 억,,102451,N,N,0,N,00,N
|
|
20230828,120838,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8370,-20,5,-0.24,77774160,9266,30.47,8430,8460,8360,10900,5880,8390,8393.50,1.01,0,1881,8663,8526,8303,8166,7943,8595,8235,51,2510,500,5030,10,1,10100213,845,36.87,1.53,12,0.09,227.00,5458.00,18750,20220826,-55.36,7910,20230817,5.82,12970,-35.47,20230420,7910,5.82,20230817,18200,-54.01,20220901,7910,5.82,20230817,4.42,N,148930,500,50 억,,102451,N,N,0,N,00,N
|
|
20230828,110834,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8390,0,3,0.00,67218600,8008,26.34,8430,8460,8360,10900,5880,8390,8393.93,1.01,0,1882,8663,8526,8303,8166,7943,8595,8235,51,2510,500,5030,10,1,10100213,847,36.96,1.54,12,0.08,227.00,5458.00,18750,20220826,-55.25,7910,20230817,6.07,12970,-35.31,20230420,7910,6.07,20230817,18200,-53.90,20220901,7910,6.07,20230817,4.42,N,148930,500,50 억,,102451,N,N,0,N,00,N
|
|
20230828,100825,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8380,-10,5,-0.12,30136150,3590,11.81,8430,8460,8360,10900,5880,8390,8394.47,1.01,0,-149,8663,8526,8303,8166,7943,8595,8235,51,2510,500,5030,10,1,10100213,846,36.92,1.54,12,0.04,227.00,5458.00,18750,20220826,-55.31,7910,20230817,5.94,12970,-35.39,20230420,7910,5.94,20230817,18200,-53.96,20220901,7910,5.94,20230817,4.42,N,148930,500,50 억,,102451,N,N,0,N,00,N
|
|
20230828,090839,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8390,0,3,0.00,15430960,1838,6.04,8430,8440,8390,10900,5880,8390,8395.52,1.01,0,270,8663,8526,8303,8166,7943,8595,8235,51,2510,500,5030,10,1,10100213,847,36.96,1.54,12,0.02,227.00,5458.00,18750,20220826,-55.25,7910,20230817,6.07,12970,-35.31,20230420,7910,6.07,20230817,18200,-53.90,20220901,7910,6.07,20230817,4.42,N,148930,500,50 억,,102451,N,N,0,N,00,N
|
|
20230825,160833,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8390,30,2,0.36,253089290,30391,62.09,8350,8440,8080,10860,5860,8360,8327.67,1.00,0,1673,8573,8466,8283,8176,7993,8520,8230,51,2500,500,5010,10,1,10100213,847,36.96,1.54,12,0.30,227.00,5458.00,19100,20220824,-56.07,7910,20230817,6.07,12970,-35.31,20230420,7910,6.07,20230817,18750,-55.25,20220826,7910,6.07,20230817,4.45,N,148930,500,50 억,,100585,N,N,0,N,00,N
|
|
20230825,150837,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8300,-60,5,-0.72,228249890,27402,55.99,8350,8440,8080,10860,5860,8360,8329.68,1.00,0,2047,8573,8466,8283,8176,7993,8520,8230,51,2500,500,5010,10,1,10100213,838,36.56,1.52,12,0.27,227.00,5458.00,19100,20220824,-56.54,7910,20230817,4.93,12970,-36.01,20230420,7910,4.93,20230817,18750,-55.73,20220826,7910,4.93,20230817,4.45,N,148930,500,50 억,,100585,N,N,0,N,00,N
|
|
20230825,140835,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8370,10,2,0.12,201942520,24246,49.54,8350,8440,8080,10860,5860,8360,8328.90,1.00,0,2578,8573,8466,8283,8176,7993,8520,8230,51,2500,500,5010,10,1,10100213,845,36.87,1.53,12,0.24,227.00,5458.00,19100,20220824,-56.18,7910,20230817,5.82,12970,-35.47,20230420,7910,5.82,20230817,18750,-55.36,20220826,7910,5.82,20230817,4.45,N,148930,500,50 억,,100585,N,N,0,N,00,N
|
|
20230825,130831,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8290,-70,5,-0.84,177115700,21272,43.46,8350,8440,8080,10860,5860,8360,8326.24,1.00,0,2629,8573,8466,8283,8176,7993,8520,8230,51,2500,500,5010,10,1,10100213,837,36.52,1.52,12,0.21,227.00,5458.00,19100,20220824,-56.60,7910,20230817,4.80,12970,-36.08,20230420,7910,4.80,20230817,18750,-55.79,20220826,7910,4.80,20230817,4.45,N,148930,500,50 억,,100585,N,N,0,N,00,N
|
|
20230825,120831,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8400,40,2,0.48,162490210,19519,39.88,8350,8440,8080,10860,5860,8360,8324.72,1.00,0,3264,8573,8466,8283,8176,7993,8520,8230,51,2500,500,5010,10,1,10100213,848,37.00,1.54,12,0.19,227.00,5458.00,19100,20220824,-56.02,7910,20230817,6.19,12970,-35.24,20230420,7910,6.19,20230817,18750,-55.20,20220826,7910,6.19,20230817,4.45,N,148930,500,50 억,,100585,N,N,0,N,00,N
|
|
20230825,110833,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8400,40,2,0.48,119864000,14431,29.48,8350,8440,8080,10860,5860,8360,8306.01,1.00,0,3436,8573,8466,8283,8176,7993,8520,8230,51,2500,500,5010,10,1,10100213,848,37.00,1.54,12,0.14,227.00,5458.00,19100,20220824,-56.02,7910,20230817,6.19,12970,-35.24,20230420,7910,6.19,20230817,18750,-55.20,20220826,7910,6.19,20230817,4.45,N,148930,500,50 억,,100585,N,N,0,N,00,N
|
|
20230825,100836,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8380,20,2,0.24,61222020,7433,15.19,8350,8380,8080,10860,5860,8360,8236.52,1.00,0,1548,8573,8466,8283,8176,7993,8520,8230,51,2500,500,5010,10,1,10100213,846,36.92,1.54,12,0.07,227.00,5458.00,19100,20220824,-56.13,7910,20230817,5.94,12970,-35.39,20230420,7910,5.94,20230817,18750,-55.31,20220826,7910,5.94,20230817,4.45,N,148930,500,50 억,,100585,N,N,0,N,00,N
|
|
20230825,090831,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8320,-40,5,-0.48,31558620,3857,7.88,8350,8350,8080,10860,5860,8360,8182.17,1.00,0,643,8573,8466,8283,8176,7993,8520,8230,51,2500,500,5010,10,1,10100213,840,36.65,1.52,12,0.04,227.00,5458.00,19100,20220824,-56.44,7910,20230817,5.18,12970,-35.85,20230420,7910,5.18,20230817,18750,-55.63,20220826,7910,5.18,20230817,4.45,N,148930,500,50 억,,100585,N,N,0,N,00,N
|
|
20230824,160826,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8360,180,2,2.20,405412090,48880,304.55,8200,8390,8100,10630,5730,8180,8294.02,0.95,0,4543,8313,8246,8173,8106,8033,8280,8140,51,2450,500,4900,10,1,10100213,844,36.83,1.53,12,0.48,227.00,5458.00,19350,20220823,-56.80,7910,20230817,5.69,12970,-35.54,20230420,7910,5.69,20230817,19100,-56.23,20220824,7910,5.69,20230817,4.47,N,148930,500,50 억,,96442,N,N,0,N,00,N
|
|
20230824,150824,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8320,140,2,1.71,384771400,46399,289.09,8200,8390,8100,10630,5730,8180,8292.67,0.95,0,4085,8313,8246,8173,8106,8033,8280,8140,51,2450,500,4900,10,1,10100213,840,36.65,1.52,12,0.46,227.00,5458.00,19350,20220823,-57.00,7910,20230817,5.18,12970,-35.85,20230420,7910,5.18,20230817,19100,-56.44,20220824,7910,5.18,20230817,4.47,N,148930,500,50 억,,96442,N,N,0,N,00,N
|
|
20230824,140826,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8300,120,2,1.47,276997930,33452,208.42,8200,8390,8100,10630,5730,8180,8280.46,0.95,0,2320,8313,8246,8173,8106,8033,8280,8140,51,2450,500,4900,10,1,10100213,838,36.56,1.52,12,0.33,227.00,5458.00,19350,20220823,-57.11,7910,20230817,4.93,12970,-36.01,20230420,7910,4.93,20230817,19100,-56.54,20220824,7910,4.93,20230817,4.47,N,148930,500,50 억,,96442,N,N,0,N,00,N
|
|
20230824,130829,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8340,160,2,1.96,193174340,23365,145.58,8200,8390,8100,10630,5730,8180,8267.68,0.95,0,2059,8313,8246,8173,8106,8033,8280,8140,51,2450,500,4900,10,1,10100213,842,36.74,1.53,12,0.23,227.00,5458.00,19350,20220823,-56.90,7910,20230817,5.44,12970,-35.70,20230420,7910,5.44,20230817,19100,-56.34,20220824,7910,5.44,20230817,4.47,N,148930,500,50 억,,96442,N,N,0,N,00,N
|
|
20230824,120832,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8390,210,2,2.57,162787070,19720,122.87,8200,8390,8100,10630,5730,8180,8254.92,0.95,0,2960,8313,8246,8173,8106,8033,8280,8140,51,2450,500,4900,10,1,10100213,847,36.96,1.54,12,0.20,227.00,5458.00,19350,20220823,-56.64,7910,20230817,6.07,12970,-35.31,20230420,7910,6.07,20230817,19100,-56.07,20220824,7910,6.07,20230817,4.47,N,148930,500,50 억,,96442,N,N,0,N,00,N
|
|
20230824,110829,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8280,100,2,1.22,104371610,12683,79.02,8200,8300,8100,10630,5730,8180,8229.25,0.95,0,-417,8313,8246,8173,8106,8033,8280,8140,51,2450,500,4900,10,1,10100213,836,36.48,1.52,12,0.13,227.00,5458.00,19350,20220823,-57.21,7910,20230817,4.68,12970,-36.16,20230420,7910,4.68,20230817,19100,-56.65,20220824,7910,4.68,20230817,4.47,N,148930,500,50 억,,96442,N,N,0,N,00,N
|
|
20230824,100824,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8230,50,2,0.61,51471020,6296,39.23,8200,8230,8100,10630,5730,8180,8175.19,0.95,0,1856,8313,8246,8173,8106,8033,8280,8140,51,2450,500,4900,10,1,10100213,831,36.26,1.51,12,0.06,227.00,5458.00,19350,20220823,-57.47,7910,20230817,4.05,12970,-36.55,20230420,7910,4.05,20230817,19100,-56.91,20220824,7910,4.05,20230817,4.47,N,148930,500,50 억,,96442,N,N,0,N,00,N
|
|
20230824,090827,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8200,20,2,0.24,4234120,516,3.21,8200,8230,8170,10630,5730,8180,8205.66,0.95,0,10,8313,8246,8173,8106,8033,8280,8140,51,2450,500,4900,10,1,10100213,828,36.12,1.50,12,0.01,227.00,5458.00,19350,20220823,-57.62,7910,20230817,3.67,12970,-36.78,20230420,7910,3.67,20230817,19100,-57.07,20220824,7910,3.67,20230817,4.47,N,148930,500,50 억,,96442,N,N,0,N,00,N
|
|
20230823,160823,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8180,-10,5,-0.12,130687190,16039,58.40,8100,8240,8100,10640,5740,8190,8148.09,0.95,0,918,8896,8542,8346,7992,7796,8445,7895,51,2450,500,4910,10,1,10100213,826,36.04,1.50,12,0.16,227.00,5458.00,21550,20220822,-62.04,7910,20230817,3.41,12970,-36.93,20230420,7910,3.41,20230817,19350,-57.73,20220823,7910,3.41,20230817,4.50,N,148930,500,50 억,,95524,N,N,0,N,00,N
|
|
20230823,150823,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8190,0,3,0.00,115155510,14137,51.47,8100,8240,8100,10640,5740,8190,8145.68,0.95,0,932,8896,8542,8346,7992,7796,8445,7895,51,2450,500,4910,10,1,10100213,827,36.08,1.50,12,0.14,227.00,5458.00,21550,20220822,-62.00,7910,20230817,3.54,12970,-36.85,20230420,7910,3.54,20230817,19350,-57.67,20220823,7910,3.54,20230817,4.50,N,148930,500,50 억,,95524,N,N,0,N,00,N
|
|
20230823,140830,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8130,-60,5,-0.73,87724630,10767,39.20,8100,8240,8100,10640,5740,8190,8147.55,0.95,0,978,8896,8542,8346,7992,7796,8445,7895,51,2450,500,4910,10,1,10100213,821,35.81,1.49,12,0.11,227.00,5458.00,21550,20220822,-62.27,7910,20230817,2.78,12970,-37.32,20230420,7910,2.78,20230817,19350,-57.98,20220823,7910,2.78,20230817,4.50,N,148930,500,50 억,,95524,N,N,0,N,00,N
|
|
20230823,130822,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8120,-70,5,-0.85,78379080,9617,35.02,8100,8240,8100,10640,5740,8190,8150.06,0.95,0,901,8896,8542,8346,7992,7796,8445,7895,51,2450,500,4910,10,1,10100213,820,35.77,1.49,12,0.10,227.00,5458.00,21550,20220822,-62.32,7910,20230817,2.65,12970,-37.39,20230420,7910,2.65,20230817,19350,-58.04,20220823,7910,2.65,20230817,4.50,N,148930,500,50 억,,95524,N,N,0,N,00,N
|
|
20230823,120828,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8140,-50,5,-0.61,66361560,8140,29.64,8100,8240,8100,10640,5740,8190,8152.53,0.95,0,1068,8896,8542,8346,7992,7796,8445,7895,51,2450,500,4910,10,1,10100213,822,35.86,1.49,12,0.08,227.00,5458.00,21550,20220822,-62.23,7910,20230817,2.91,12970,-37.24,20230420,7910,2.91,20230817,19350,-57.93,20220823,7910,2.91,20230817,4.50,N,148930,500,50 억,,95524,N,N,0,N,00,N
|
|
20230823,110822,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8180,-10,5,-0.12,47461010,5816,21.18,8100,8240,8100,10640,5740,8190,8160.42,0.95,0,810,8896,8542,8346,7992,7796,8445,7895,51,2450,500,4910,10,1,10100213,826,36.04,1.50,12,0.06,227.00,5458.00,21550,20220822,-62.04,7910,20230817,3.41,12970,-36.93,20230420,7910,3.41,20230817,19350,-57.73,20220823,7910,3.41,20230817,4.50,N,148930,500,50 억,,95524,N,N,0,N,00,N
|
|
20230823,100823,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8220,30,2,0.37,27837030,3416,12.44,8100,8240,8100,10640,5740,8190,8149.01,0.95,0,49,8896,8542,8346,7992,7796,8445,7895,51,2450,500,4910,10,1,10100213,830,36.21,1.51,12,0.03,227.00,5458.00,21550,20220822,-61.86,7910,20230817,3.92,12970,-36.62,20230420,7910,3.92,20230817,19350,-57.52,20220823,7910,3.92,20230817,4.50,N,148930,500,50 억,,95524,N,N,0,N,00,N
|
|
20230823,090830,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8180,-10,5,-0.12,8765410,1082,3.94,8100,8190,8100,10640,5740,8190,8101.12,0.95,0,-49,8896,8542,8346,7992,7796,8445,7895,51,2450,500,4910,10,1,10100213,826,36.04,1.50,12,0.01,227.00,5458.00,21550,20220822,-62.04,7910,20230817,3.41,12970,-36.93,20230420,7910,3.41,20230817,19350,-57.73,20220823,7910,3.41,20230817,4.50,N,148930,500,50 억,,95524,N,N,0,N,00,N
|
|
20230822,160819,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8190,-90,5,-1.09,220551070,26844,114.37,8310,8700,8150,10760,5800,8280,8214.21,0.92,0,2871,8513,8396,8213,8096,7913,8455,8155,51,2480,500,4960,10,1,10100213,827,36.08,1.50,12,0.27,227.00,5458.00,21550,20220822,-62.00,7910,20230817,3.54,12970,-36.85,20230420,7910,3.54,20230817,21550,-62.00,20220822,7910,3.54,20230817,4.54,N,148930,500,50 억,,93156,N,N,0,N,00,N
|
|
20230822,150820,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8170,-110,5,-1.33,202681340,24657,105.05,8310,8700,8150,10760,5800,8280,8218.16,0.92,0,2880,8513,8396,8213,8096,7913,8455,8155,51,2480,500,4960,10,1,10100213,825,35.99,1.50,12,0.24,227.00,5458.00,21550,20220822,-62.09,7910,20230817,3.29,12970,-37.01,20230420,7910,3.29,20230817,21550,-62.09,20220822,7910,3.29,20230817,4.54,N,148930,500,50 억,,93156,N,N,0,N,00,N
|
|
20230822,140821,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8210,-70,5,-0.85,182258330,22167,94.44,8310,8700,8150,10760,5800,8280,8220.04,0.92,0,4129,8513,8396,8213,8096,7913,8455,8155,51,2480,500,4960,10,1,10100213,829,36.17,1.50,12,0.22,227.00,5458.00,21550,20220822,-61.90,7910,20230817,3.79,12970,-36.70,20230420,7910,3.79,20230817,21550,-61.90,20220822,7910,3.79,20230817,4.54,N,148930,500,50 억,,93156,N,N,0,N,00,N
|
|
20230822,130818,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8250,-30,5,-0.36,162620800,19777,84.26,8310,8700,8150,10760,5800,8280,8220.48,0.92,0,4222,8513,8396,8213,8096,7913,8455,8155,51,2480,500,4960,10,1,10100213,833,36.34,1.51,12,0.20,227.00,5458.00,21550,20220822,-61.72,7910,20230817,4.30,12970,-36.39,20230420,7910,4.30,20230817,21550,-61.72,20220822,7910,4.30,20230817,4.54,N,148930,500,50 억,,93156,N,N,0,N,00,N
|
|
20230822,120806,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8240,-40,5,-0.48,156539850,19040,81.12,8310,8700,8150,10760,5800,8280,8219.25,0.92,0,4223,8513,8396,8213,8096,7913,8455,8155,51,2480,500,4960,10,1,10100213,832,36.30,1.51,12,0.19,227.00,5458.00,21550,20220822,-61.76,7910,20230817,4.17,12970,-36.47,20230420,7910,4.17,20230817,21550,-61.76,20220822,7910,4.17,20230817,4.54,N,148930,500,50 억,,93156,N,N,0,N,00,N
|
|
20230822,110818,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8200,-80,5,-0.97,150096750,18260,77.79,8310,8700,8150,10760,5800,8280,8217.42,0.92,0,4223,8513,8396,8213,8096,7913,8455,8155,51,2480,500,4960,10,1,10100213,828,36.12,1.50,12,0.18,227.00,5458.00,21550,20220822,-61.95,7910,20230817,3.67,12970,-36.78,20230420,7910,3.67,20230817,21550,-61.95,20220822,7910,3.67,20230817,4.54,N,148930,500,50 억,,93156,N,N,0,N,00,N
|
|
20230822,100814,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8180,-100,5,-1.21,101652620,12352,52.62,8310,8700,8150,10760,5800,8280,8226.41,0.92,0,353,8513,8396,8213,8096,7913,8455,8155,51,2480,500,4960,10,1,10100213,826,36.04,1.50,12,0.12,227.00,5458.00,21550,20220822,-62.04,7910,20230817,3.41,12970,-36.93,20230420,7910,3.41,20230817,21550,-62.04,20220822,7910,3.41,20230817,4.54,N,148930,500,50 억,,93156,N,N,0,N,00,N
|
|
20230822,090816,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8280,0,3,0.00,31348920,3763,16.03,8310,8700,8280,10760,5800,8280,8343.42,0.92,0,-475,8513,8396,8213,8096,7913,8455,8155,51,2480,500,4960,10,1,10100213,836,36.48,1.52,12,0.04,227.00,5458.00,21550,20220822,-61.58,7910,20230817,4.68,12970,-36.16,20230420,7910,4.68,20230817,21550,-61.58,20220822,7910,4.68,20230817,4.54,N,148930,500,50 억,,93156,N,N,0,N,00,N
|
|
20230821,160813,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8280,130,2,1.60,189883520,23116,63.85,8030,8330,8030,10590,5710,8150,8214.34,0.90,0,2337,8450,8300,8180,8030,7910,8240,7970,51,2440,500,4890,10,1,10100213,836,36.48,1.52,12,0.23,227.00,5458.00,21550,20220822,-61.58,7910,20230817,4.68,12970,-36.16,20230420,7910,4.68,20230817,21550,-61.58,20220822,7910,4.68,20230817,4.54,N,148930,500,50 억,,91107,N,N,0,N,00,N
|
|
20230821,150819,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8190,40,2,0.49,180192480,21942,60.61,8030,8330,8030,10590,5710,8150,8212.22,0.90,0,2129,8450,8300,8180,8030,7910,8240,7970,51,2440,500,4890,10,1,10100213,827,36.08,1.50,12,0.22,227.00,5458.00,21550,20220822,-62.00,7910,20230817,3.54,12970,-36.85,20230420,7910,3.54,20230817,21550,-62.00,20220822,7910,3.54,20230817,4.54,N,148930,500,50 억,,91107,N,N,0,N,00,N
|
|
20230821,140816,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8320,170,2,2.09,154926130,18879,52.15,8030,8330,8030,10590,5710,8150,8206.27,0.90,0,2416,8450,8300,8180,8030,7910,8240,7970,51,2440,500,4890,10,1,10100213,840,36.65,1.52,12,0.19,227.00,5458.00,21550,20220822,-61.39,7910,20230817,5.18,12970,-35.85,20230420,7910,5.18,20230817,21550,-61.39,20220822,7910,5.18,20230817,4.54,N,148930,500,50 억,,91107,N,N,0,N,00,N
|
|
20230821,130825,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8290,140,2,1.72,103903320,12685,35.04,8030,8330,8030,10590,5710,8150,8191.04,0.90,0,15,8450,8300,8180,8030,7910,8240,7970,51,2440,500,4890,10,1,10100213,837,36.52,1.52,12,0.13,227.00,5458.00,21550,20220822,-61.53,7910,20230817,4.80,12970,-36.08,20230420,7910,4.80,20230817,21550,-61.53,20220822,7910,4.80,20230817,4.54,N,148930,500,50 억,,91107,N,N,0,N,00,N
|
|
20230821,120821,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8150,0,3,0.00,47870360,5875,16.23,8030,8280,8030,10590,5710,8150,8148.15,0.90,0,12,8450,8300,8180,8030,7910,8240,7970,51,2440,500,4890,10,1,10100213,823,35.90,1.49,12,0.06,227.00,5458.00,21550,20220822,-62.18,7910,20230817,3.03,12970,-37.16,20230420,7910,3.03,20230817,21550,-62.18,20220822,7910,3.03,20230817,4.54,N,148930,500,50 억,,91107,N,N,0,N,00,N
|
|
20230821,110816,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8210,60,2,0.74,33041420,4049,11.18,8030,8280,8030,10590,5710,8150,8160.39,0.90,0,221,8450,8300,8180,8030,7910,8240,7970,51,2440,500,4890,10,1,10100213,829,36.17,1.50,12,0.04,227.00,5458.00,21550,20220822,-61.90,7910,20230817,3.79,12970,-36.70,20230420,7910,3.79,20230817,21550,-61.90,20220822,7910,3.79,20230817,4.54,N,148930,500,50 억,,91107,N,N,0,N,00,N
|
|
20230821,100814,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8210,60,2,0.74,27016290,3315,9.16,8030,8280,8030,10590,5710,8150,8149.71,0.90,0,711,8450,8300,8180,8030,7910,8240,7970,51,2440,500,4890,10,1,10100213,829,36.17,1.50,12,0.03,227.00,5458.00,21550,20220822,-61.90,7910,20230817,3.79,12970,-36.70,20230420,7910,3.79,20230817,21550,-61.90,20220822,7910,3.79,20230817,4.54,N,148930,500,50 억,,91107,N,N,0,N,00,N
|
|
20230821,090822,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8130,-20,5,-0.25,3904830,484,1.34,8030,8200,8030,10590,5710,8150,8067.83,0.90,0,-10,8450,8300,8180,8030,7910,8240,7970,51,2440,500,4890,10,1,10100213,821,35.81,1.49,12,0.00,227.00,5458.00,21550,20220822,-62.27,7910,20230817,2.78,12970,-37.32,20230420,7910,2.78,20230817,21550,-62.27,20220822,7910,2.78,20230817,4.54,N,148930,500,50 억,,91107,N,N,0,N,00,N
|
|
20230818,160815,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8150,-210,5,-2.51,293087070,36006,42.69,8330,8330,8060,10860,5860,8360,8139.59,0.88,0,2572,8793,8576,8243,8026,7693,8685,8135,51,2500,500,5010,10,1,10100213,823,35.90,1.49,12,0.36,227.00,5458.00,21550,20220822,-62.18,7910,20230817,3.03,12970,-37.16,20230420,7910,3.03,20230817,21550,-62.18,20220822,7910,3.03,20230817,4.55,N,148930,500,50 억,,88536,N,N,0,N,00,N
|
|
20230818,150807,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8200,-160,5,-1.91,260624390,32017,37.96,8330,8330,8060,10860,5860,8360,8140.19,0.88,0,2716,8793,8576,8243,8026,7693,8685,8135,51,2500,500,5010,10,1,10100213,828,36.12,1.50,12,0.32,227.00,5458.00,21550,20220822,-61.95,7910,20230817,3.67,12970,-36.78,20230420,7910,3.67,20230817,21550,-61.95,20220822,7910,3.67,20230817,4.55,N,148930,500,50 억,,88536,N,N,0,N,00,N
|
|
20230818,140813,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8200,-160,5,-1.91,213135420,26206,31.07,8330,8330,8060,10860,5860,8360,8133.08,0.88,0,1399,8793,8576,8243,8026,7693,8685,8135,51,2500,500,5010,10,1,10100213,828,36.12,1.50,12,0.26,227.00,5458.00,21550,20220822,-61.95,7910,20230817,3.67,12970,-36.78,20230420,7910,3.67,20230817,21550,-61.95,20220822,7910,3.67,20230817,4.55,N,148930,500,50 억,,88536,N,N,0,N,00,N
|
|
20230818,130807,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8250,-110,5,-1.32,194406920,23925,28.37,8330,8330,8060,10860,5860,8360,8125.68,0.88,0,1323,8793,8576,8243,8026,7693,8685,8135,51,2500,500,5010,10,1,10100213,833,36.34,1.51,12,0.24,227.00,5458.00,21550,20220822,-61.72,7910,20230817,4.30,12970,-36.39,20230420,7910,4.30,20230817,21550,-61.72,20220822,7910,4.30,20230817,4.55,N,148930,500,50 억,,88536,N,N,0,N,00,N
|
|
20230818,120819,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8250,-110,5,-1.32,176699750,21775,25.82,8330,8330,8060,10860,5860,8360,8114.80,0.88,0,1451,8793,8576,8243,8026,7693,8685,8135,51,2500,500,5010,10,1,10100213,833,36.34,1.51,12,0.22,227.00,5458.00,21550,20220822,-61.72,7910,20230817,4.30,12970,-36.39,20230420,7910,4.30,20230817,21550,-61.72,20220822,7910,4.30,20230817,4.55,N,148930,500,50 억,,88536,N,N,0,N,00,N
|
|
20230818,110810,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8190,-170,5,-2.03,161369450,19916,23.62,8330,8330,8060,10860,5860,8360,8102.50,0.88,0,2230,8793,8576,8243,8026,7693,8685,8135,51,2500,500,5010,10,1,10100213,827,36.08,1.50,12,0.20,227.00,5458.00,21550,20220822,-62.00,7910,20230817,3.54,12970,-36.85,20230420,7910,3.54,20230817,21550,-62.00,20220822,7910,3.54,20230817,4.55,N,148930,500,50 억,,88536,N,N,0,N,00,N
|
|
20230818,100814,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8070,-290,5,-3.47,111081800,13731,16.28,8330,8330,8060,10860,5860,8360,8089.86,0.88,0,-856,8793,8576,8243,8026,7693,8685,8135,51,2500,500,5010,10,1,10100213,815,35.55,1.48,12,0.14,227.00,5458.00,21550,20220822,-62.55,7910,20230817,2.02,12970,-37.78,20230420,7910,2.02,20230817,21550,-62.55,20220822,7910,2.02,20230817,4.55,N,148930,500,50 억,,88536,N,N,0,N,00,N
|
|
20230818,090818,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8150,-210,5,-2.51,18297340,2248,2.67,8330,8330,8060,10860,5860,8360,8139.39,0.88,0,488,8793,8576,8243,8026,7693,8685,8135,51,2500,500,5010,10,1,10100213,823,35.90,1.49,12,0.02,227.00,5458.00,21550,20220822,-62.18,7910,20230817,3.03,12970,-37.16,20230420,7910,3.03,20230817,21550,-62.18,20220822,7910,3.03,20230817,4.55,N,148930,500,50 억,,88536,N,N,0,N,00,N
|
|
20230817,160814,55,50.00,KOSDAQ,신저가,IT부품,N,N,N,Y,50,N,8360,0,3,0.00,683047010,84274,103.77,8300,8460,7910,10860,5860,8360,8104.92,0.92,0,-4000,8746,8552,8456,8262,8166,8505,8215,51,2500,500,5010,10,1,10100213,844,36.83,1.53,12,0.83,227.00,5458.00,24050,20220816,-65.24,7910,20230817,5.69,12970,-35.54,20230420,7910,5.69,20230817,21550,-61.21,20220822,7910,5.69,20230817,4.53,N,148930,500,50 억,,92542,N,N,0,N,00,N
|
|
20230817,150819,55,50.00,KOSDAQ,신저가,IT부품,N,N,N,Y,50,N,8340,-20,5,-0.24,658479730,81330,100.15,8300,8460,7910,10860,5860,8360,8096.39,0.92,0,-3742,8746,8552,8456,8262,8166,8505,8215,51,2500,500,5010,10,1,10100213,842,36.74,1.53,12,0.81,227.00,5458.00,24050,20220816,-65.32,7910,20230817,5.44,12970,-35.70,20230420,7910,5.44,20230817,21550,-61.30,20220822,7910,5.44,20230817,4.53,N,148930,500,50 억,,92542,N,N,0,N,00,N
|
|
20230817,140812,55,50.00,KOSDAQ,신저가,IT부품,N,N,N,Y,50,N,8380,20,2,0.24,594723760,73710,90.76,8300,8380,7910,10860,5860,8360,8068.43,0.92,0,-2255,8746,8552,8456,8262,8166,8505,8215,51,2500,500,5010,10,1,10100213,846,36.92,1.54,12,0.73,227.00,5458.00,24050,20220816,-65.16,7910,20230817,5.94,12970,-35.39,20230420,7910,5.94,20230817,21550,-61.11,20220822,7910,5.94,20230817,4.53,N,148930,500,50 억,,92542,N,N,0,N,00,N
|
|
20230817,130810,55,50.00,KOSDAQ,신저가,IT부품,N,N,N,Y,50,N,8180,-180,5,-2.15,530055400,65900,81.15,8300,8330,7910,10860,5860,8360,8043.33,0.92,0,-1740,8746,8552,8456,8262,8166,8505,8215,51,2500,500,5010,10,1,10100213,826,36.04,1.50,12,0.65,227.00,5458.00,24050,20220816,-65.99,7910,20230817,3.41,12970,-36.93,20230420,7910,3.41,20230817,21550,-62.04,20220822,7910,3.41,20230817,4.53,N,148930,500,50 억,,92542,N,N,0,N,00,N
|
|
20230817,120813,55,50.00,KOSDAQ,신저가,IT부품,N,N,N,Y,50,N,8150,-210,5,-2.51,516158170,64196,79.05,8300,8330,7910,10860,5860,8360,8040.35,0.92,0,-2045,8746,8552,8456,8262,8166,8505,8215,51,2500,500,5010,10,1,10100213,823,35.90,1.49,12,0.64,227.00,5458.00,24050,20220816,-66.11,7910,20230817,3.03,12970,-37.16,20230420,7910,3.03,20230817,21550,-62.18,20220822,7910,3.03,20230817,4.53,N,148930,500,50 억,,92542,N,N,0,N,00,N
|
|
20230817,110813,55,50.00,KOSDAQ,신저가,IT부품,N,N,N,Y,50,N,8000,-360,5,-4.31,453729070,56447,69.51,8300,8330,7910,10860,5860,8360,8038.14,0.92,0,-5271,8746,8552,8456,8262,8166,8505,8215,51,2500,500,5010,10,1,10100213,808,35.24,1.47,12,0.56,227.00,5458.00,24050,20220816,-66.74,7910,20230817,1.14,12970,-38.32,20230420,7910,1.14,20230817,21550,-62.88,20220822,7910,1.14,20230817,4.53,N,148930,500,50 억,,92542,N,N,0,N,00,N
|
|
20230817,100808,55,50.00,KOSDAQ,신저가,IT부품,N,N,N,Y,50,N,8010,-350,5,-4.19,377886920,46940,57.80,8300,8330,7910,10860,5860,8360,8050.42,0.92,0,-1951,8746,8552,8456,8262,8166,8505,8215,51,2500,500,5010,10,1,10100213,809,35.29,1.47,12,0.46,227.00,5458.00,24050,20220816,-66.69,7910,20230817,1.26,12970,-38.24,20230420,7910,1.26,20230817,21550,-62.83,20220822,7910,1.26,20230817,4.53,N,148930,500,50 억,,92542,N,N,0,N,00,N
|
|
20230817,090807,55,50.00,KOSDAQ,신저가,IT부품,N,N,N,Y,50,N,8110,-250,5,-2.99,70500120,8608,10.60,8300,8330,8100,10860,5860,8360,8190.07,0.92,0,-10,8746,8552,8456,8262,8166,8505,8215,51,2500,500,5010,10,1,10100213,819,35.73,1.49,12,0.09,227.00,5458.00,24050,20220816,-66.28,8100,20230817,0.12,12970,-37.47,20230420,8100,0.12,20230817,21550,-62.37,20220822,8100,0.12,20230817,4.53,N,148930,500,50 억,,92542,N,N,0,N,00,N
|
|
20230816,160813,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8360,-350,5,-4.02,675130290,79792,112.62,8650,8650,8360,11320,6100,8710,8461.16,0.98,0,-6255,9203,8956,8823,8576,8443,8890,8510,51,2610,500,5220,10,1,10100213,844,36.83,1.53,12,0.79,227.00,5458.00,24050,20220816,-65.24,8320,20230103,0.48,12970,-35.54,20230420,8320,0.48,20230103,24050,-65.24,20220816,8320,0.48,20230103,4.56,N,148930,500,50 억,,98803,N,N,0,N,00,N
|
|
20230816,150814,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8420,-290,5,-3.33,637429030,75286,106.26,8650,8650,8370,11320,6100,8710,8466.77,0.98,0,-5914,9203,8956,8823,8576,8443,8890,8510,51,2610,500,5220,10,1,10100213,850,37.09,1.54,12,0.75,227.00,5458.00,24050,20220816,-64.99,8320,20230103,1.20,12970,-35.08,20230420,8320,1.20,20230103,24050,-64.99,20220816,8320,1.20,20230103,4.56,N,148930,500,50 억,,98803,N,N,0,N,00,N
|
|
20230816,140812,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8380,-330,5,-3.79,570226620,67270,94.95,8650,8650,8370,11320,6100,8710,8476.69,0.98,0,-4130,9203,8956,8823,8576,8443,8890,8510,51,2610,500,5220,10,1,10100213,846,36.92,1.54,12,0.67,227.00,5458.00,24050,20220816,-65.16,8320,20230103,0.72,12970,-35.39,20230420,8320,0.72,20230103,24050,-65.16,20220816,8320,0.72,20230103,4.56,N,148930,500,50 억,,98803,N,N,0,N,00,N
|
|
20230816,130810,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8400,-310,5,-3.56,522233160,61554,86.88,8650,8650,8400,11320,6100,8710,8484.15,0.98,0,-791,9203,8956,8823,8576,8443,8890,8510,51,2610,500,5220,10,1,10100213,848,37.00,1.54,12,0.61,227.00,5458.00,24050,20220816,-65.07,8320,20230103,0.96,12970,-35.24,20230420,8320,0.96,20230103,24050,-65.07,20220816,8320,0.96,20230103,4.56,N,148930,500,50 억,,98803,N,N,0,N,00,N
|
|
20230816,120821,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8440,-270,5,-3.10,426774640,50216,70.88,8650,8650,8430,11320,6100,8710,8498.78,0.98,0,259,9203,8956,8823,8576,8443,8890,8510,51,2610,500,5220,10,1,10100213,852,37.18,1.55,12,0.50,227.00,5458.00,24050,20220816,-64.91,8320,20230103,1.44,12970,-34.93,20230420,8320,1.44,20230103,24050,-64.91,20220816,8320,1.44,20230103,4.56,N,148930,500,50 억,,98803,N,N,0,N,00,N
|
|
20230816,110817,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8480,-230,5,-2.64,320455780,37645,53.13,8650,8650,8480,11320,6100,8710,8512.57,0.98,0,5924,9203,8956,8823,8576,8443,8890,8510,51,2610,500,5220,10,1,10100213,856,37.36,1.55,12,0.37,227.00,5458.00,24050,20220816,-64.74,8320,20230103,1.92,12970,-34.62,20230420,8320,1.92,20230103,24050,-64.74,20220816,8320,1.92,20230103,4.56,N,148930,500,50 억,,98803,N,N,0,N,00,N
|
|
20230816,100814,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8550,-160,5,-1.84,220418970,25880,36.53,8650,8650,8480,11320,6100,8710,8516.96,0.98,0,4511,9203,8956,8823,8576,8443,8890,8510,51,2610,500,5220,10,1,10100213,864,37.67,1.57,12,0.26,227.00,5458.00,24050,20220816,-64.45,8320,20230103,2.76,12970,-34.08,20230420,8320,2.76,20230103,24050,-64.45,20220816,8320,2.76,20230103,4.56,N,148930,500,50 억,,98803,N,N,0,N,00,N
|
|
20230816,090810,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8550,-160,5,-1.84,36077750,4209,5.94,8650,8650,8530,11320,6100,8710,8571.57,0.98,0,1099,9203,8956,8823,8576,8443,8890,8510,51,2610,500,5220,10,1,10100213,864,37.67,1.57,12,0.04,227.00,5458.00,24050,20220816,-64.45,8320,20230103,2.76,12970,-34.08,20230420,8320,2.76,20230103,24050,-64.45,20220816,8320,2.76,20230103,4.56,N,148930,500,50 억,,98803,N,N,0,N,00,N
|
|
20230814,160802,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8710,-370,5,-4.07,612266450,69661,173.18,9070,9070,8690,11800,6360,9080,8791.67,1.16,0,-18770,9246,9162,9066,8982,8886,9205,9025,51,2720,500,5440,10,1,10100213,880,38.37,1.60,12,0.69,227.00,5458.00,24050,20220816,-63.78,8320,20230103,4.69,12970,-32.85,20230420,8320,4.69,20230103,24050,-63.78,20220816,8320,4.69,20230103,4.53,N,148930,500,50 억,,117590,N,N,0,N,00,N
|
|
20230814,150801,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8720,-360,5,-3.96,572206140,65065,161.76,9070,9070,8690,11800,6360,9080,8794.38,1.16,0,-18231,9246,9162,9066,8982,8886,9205,9025,51,2720,500,5440,10,1,10100213,881,38.41,1.60,12,0.64,227.00,5458.00,24050,20220816,-63.74,8320,20230103,4.81,12970,-32.77,20230420,8320,4.81,20230103,24050,-63.74,20220816,8320,4.81,20230103,4.53,N,148930,500,50 억,,117590,N,N,0,N,00,N
|
|
20230814,140802,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8690,-390,5,-4.30,502697950,57096,141.95,9070,9070,8690,11800,6360,9080,8804.43,1.16,0,-18071,9246,9162,9066,8982,8886,9205,9025,51,2720,500,5440,10,1,10100213,878,38.28,1.59,12,0.57,227.00,5458.00,24050,20220816,-63.87,8320,20230103,4.45,12970,-33.00,20230420,8320,4.45,20230103,24050,-63.87,20220816,8320,4.45,20230103,4.53,N,148930,500,50 억,,117590,N,N,0,N,00,N
|
|
20230814,130754,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8760,-320,5,-3.52,360327440,40797,101.42,9070,9070,8710,11800,6360,9080,8832.20,1.16,0,-16676,9246,9162,9066,8982,8886,9205,9025,51,2720,500,5440,10,1,10100213,885,38.59,1.60,12,0.40,227.00,5458.00,24050,20220816,-63.58,8320,20230103,5.29,12970,-32.46,20230420,8320,5.29,20230103,24050,-63.58,20220816,8320,5.29,20230103,4.53,N,148930,500,50 억,,117590,N,N,0,N,00,N
|
|
20230814,120800,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8740,-340,5,-3.74,300513210,33942,84.38,9070,9070,8740,11800,6360,9080,8853.73,1.16,0,-15807,9246,9162,9066,8982,8886,9205,9025,51,2720,500,5440,10,1,10100213,883,38.50,1.60,12,0.34,227.00,5458.00,24050,20220816,-63.66,8320,20230103,5.05,12970,-32.61,20230420,8320,5.05,20230103,24050,-63.66,20220816,8320,5.05,20230103,4.53,N,148930,500,50 억,,117590,N,N,0,N,00,N
|
|
20230814,110755,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8800,-280,5,-3.08,249499310,28123,69.92,9070,9070,8790,11800,6360,9080,8871.72,1.16,0,-12601,9246,9162,9066,8982,8886,9205,9025,51,2720,500,5440,10,1,10100213,889,38.77,1.61,12,0.28,227.00,5458.00,24050,20220816,-63.41,8320,20230103,5.77,12970,-32.15,20230420,8320,5.77,20230103,24050,-63.41,20220816,8320,5.77,20230103,4.53,N,148930,500,50 억,,117590,N,N,0,N,00,N
|
|
20230814,100757,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8840,-240,5,-2.64,198330570,22314,55.47,9070,9070,8800,11800,6360,9080,8888.17,1.16,0,-7849,9246,9162,9066,8982,8886,9205,9025,51,2720,500,5440,10,1,10100213,893,38.94,1.62,12,0.22,227.00,5458.00,24050,20220816,-63.24,8320,20230103,6.25,12970,-31.84,20230420,8320,6.25,20230103,24050,-63.24,20220816,8320,6.25,20230103,4.53,N,148930,500,50 억,,117590,N,N,0,N,00,N
|
|
20230814,090755,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8900,-180,5,-1.98,59832060,6670,16.58,9070,9070,8870,11800,6360,9080,8970.32,1.16,0,-4567,9246,9162,9066,8982,8886,9205,9025,51,2720,500,5440,10,1,10100213,899,39.21,1.63,12,0.07,227.00,5458.00,24050,20220816,-62.99,8320,20230103,6.97,12970,-31.38,20230420,8320,6.97,20230103,24050,-62.99,20220816,8320,6.97,20230103,4.53,N,148930,500,50 억,,117590,N,N,0,N,00,N
|
|
20230811,160757,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9080,50,2,0.55,362052910,40077,188.79,8970,9150,8970,11730,6330,9030,9033.92,1.12,0,4546,9203,9116,9023,8936,8843,9160,8980,51,2700,500,5410,10,1,10100213,917,40.00,1.66,12,0.40,227.00,5458.00,24050,20220816,-62.25,8320,20230103,9.13,12970,-29.99,20230420,8320,9.13,20230103,24050,-62.25,20220816,8320,9.13,20230103,4.55,N,148930,500,50 억,,113028,N,N,0,N,00,N
|
|
20230811,150752,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9000,-30,5,-0.33,281538200,31144,146.71,8970,9150,8970,11730,6330,9030,9039.89,1.12,0,4800,9203,9116,9023,8936,8843,9160,8980,51,2700,500,5410,10,1,10100213,909,39.65,1.65,12,0.31,227.00,5458.00,24050,20220816,-62.58,8320,20230103,8.17,12970,-30.61,20230420,8320,8.17,20230103,24050,-62.58,20220816,8320,8.17,20230103,4.55,N,148930,500,50 억,,113028,N,N,0,N,00,N
|
|
20230811,140750,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9050,20,2,0.22,227967030,25201,118.72,8970,9150,8970,11730,6330,9030,9045.95,1.12,0,4798,9203,9116,9023,8936,8843,9160,8980,51,2700,500,5410,10,1,10100213,914,39.87,1.66,12,0.25,227.00,5458.00,24050,20220816,-62.37,8320,20230103,8.77,12970,-30.22,20230420,8320,8.77,20230103,24050,-62.37,20220816,8320,8.77,20230103,4.55,N,148930,500,50 억,,113028,N,N,0,N,00,N
|
|
20230811,130749,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9070,40,2,0.44,204406130,22602,106.47,8970,9150,8970,11730,6330,9030,9043.72,1.12,0,4937,9203,9116,9023,8936,8843,9160,8980,51,2700,500,5410,10,1,10100213,916,39.96,1.66,12,0.22,227.00,5458.00,24050,20220816,-62.29,8320,20230103,9.01,12970,-30.07,20230420,8320,9.01,20230103,24050,-62.29,20220816,8320,9.01,20230103,4.55,N,148930,500,50 억,,113028,N,N,0,N,00,N
|
|
20230811,120742,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9070,40,2,0.44,175611800,19418,91.47,8970,9150,8970,11730,6330,9030,9043.76,1.12,0,3841,9203,9116,9023,8936,8843,9160,8980,51,2700,500,5410,10,1,10100213,916,39.96,1.66,12,0.19,227.00,5458.00,24050,20220816,-62.29,8320,20230103,9.01,12970,-30.07,20230420,8320,9.01,20230103,24050,-62.29,20220816,8320,9.01,20230103,4.55,N,148930,500,50 억,,113028,N,N,0,N,00,N
|
|
20230811,110743,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9090,60,2,0.66,135394220,14994,70.63,8970,9150,8970,11730,6330,9030,9029.89,1.12,0,3943,9203,9116,9023,8936,8843,9160,8980,51,2700,500,5410,10,1,10100213,918,40.04,1.67,12,0.15,227.00,5458.00,24050,20220816,-62.20,8320,20230103,9.25,12970,-29.92,20230420,8320,9.25,20230103,24050,-62.20,20220816,8320,9.25,20230103,4.55,N,148930,500,50 억,,113028,N,N,0,N,00,N
|
|
20230811,100741,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9070,40,2,0.44,96457540,10717,50.49,8970,9080,8970,11730,6330,9030,9000.42,1.12,0,3007,9203,9116,9023,8936,8843,9160,8980,51,2700,500,5410,10,1,10100213,916,39.96,1.66,12,0.11,227.00,5458.00,24050,20220816,-62.29,8320,20230103,9.01,12970,-30.07,20230420,8320,9.01,20230103,24050,-62.29,20220816,8320,9.01,20230103,4.55,N,148930,500,50 억,,113028,N,N,0,N,00,N
|
|
20230811,090750,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8990,-40,5,-0.44,16597850,1850,8.71,8970,9000,8970,11730,6330,9030,8971.81,1.12,0,-84,9203,9116,9023,8936,8843,9160,8980,51,2700,500,5410,10,1,10100213,908,39.60,1.65,12,0.02,227.00,5458.00,24050,20220816,-62.62,8320,20230103,8.05,12970,-30.69,20230420,8320,8.05,20230103,24050,-62.62,20220816,8320,8.05,20230103,4.55,N,148930,500,50 억,,113028,N,N,0,N,00,N
|
|
20230810,160740,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9030,-80,5,-0.88,191265670,21200,54.79,9010,9110,8930,11840,6380,9110,9021.23,1.16,0,-4172,9316,9212,9006,8902,8696,9265,8955,51,2730,500,5460,10,1,10100213,912,39.78,1.65,12,0.21,227.00,5458.00,24050,20220816,-62.45,8320,20230103,8.53,12970,-30.38,20230420,8320,8.53,20230103,24050,-62.45,20220816,8320,8.53,20230103,4.60,N,148930,500,50 억,,117240,N,N,0,N,00,N
|
|
20230810,150739,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9040,-70,5,-0.77,152404210,16894,43.66,9010,9110,8930,11840,6380,9110,9021.20,1.16,0,-4109,9316,9212,9006,8902,8696,9265,8955,51,2730,500,5460,10,1,10100213,913,39.82,1.66,12,0.17,227.00,5458.00,24050,20220816,-62.41,8320,20230103,8.65,12970,-30.30,20230420,8320,8.65,20230103,24050,-62.41,20220816,8320,8.65,20230103,4.60,N,148930,500,50 억,,117240,N,N,0,N,00,N
|
|
20230810,140739,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9060,-50,5,-0.55,135859470,15068,38.94,9010,9110,8930,11840,6380,9110,9016.42,1.16,0,-3982,9316,9212,9006,8902,8696,9265,8955,51,2730,500,5460,10,1,10100213,915,39.91,1.66,12,0.15,227.00,5458.00,24050,20220816,-62.33,8320,20230103,8.89,12970,-30.15,20230420,8320,8.89,20230103,24050,-62.33,20220816,8320,8.89,20230103,4.60,N,148930,500,50 억,,117240,N,N,0,N,00,N
|
|
20230810,130732,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9060,-50,5,-0.55,117428860,13040,33.70,9010,9110,8930,11840,6380,9110,9005.28,1.16,0,-3701,9316,9212,9006,8902,8696,9265,8955,51,2730,500,5460,10,1,10100213,915,39.91,1.66,12,0.13,227.00,5458.00,24050,20220816,-62.33,8320,20230103,8.89,12970,-30.15,20230420,8320,8.89,20230103,24050,-62.33,20220816,8320,8.89,20230103,4.60,N,148930,500,50 억,,117240,N,N,0,N,00,N
|
|
20230810,120746,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9050,-60,5,-0.66,93188360,10359,26.77,9010,9080,8930,11840,6380,9110,8995.88,1.16,0,-2765,9316,9212,9006,8902,8696,9265,8955,51,2730,500,5460,10,1,10100213,914,39.87,1.66,12,0.10,227.00,5458.00,24050,20220816,-62.37,8320,20230103,8.77,12970,-30.22,20230420,8320,8.77,20230103,24050,-62.37,20220816,8320,8.77,20230103,4.60,N,148930,500,50 억,,117240,N,N,0,N,00,N
|
|
20230810,110746,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9050,-60,5,-0.66,75261460,8370,21.63,9010,9080,8930,11840,6380,9110,8991.81,1.16,0,-3412,9316,9212,9006,8902,8696,9265,8955,51,2730,500,5460,10,1,10100213,914,39.87,1.66,12,0.08,227.00,5458.00,24050,20220816,-62.37,8320,20230103,8.77,12970,-30.22,20230420,8320,8.77,20230103,24050,-62.37,20220816,8320,8.77,20230103,4.60,N,148930,500,50 억,,117240,N,N,0,N,00,N
|
|
20230810,100742,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8950,-160,5,-1.76,51599070,5742,14.84,9010,9080,8930,11840,6380,9110,8986.25,1.16,0,-3448,9316,9212,9006,8902,8696,9265,8955,51,2730,500,5460,10,1,10100213,904,39.43,1.64,12,0.06,227.00,5458.00,24050,20220816,-62.79,8320,20230103,7.57,12970,-30.99,20230420,8320,7.57,20230103,24050,-62.79,20220816,8320,7.57,20230103,4.60,N,148930,500,50 억,,117240,N,N,0,N,00,N
|
|
20230810,090751,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9080,-30,5,-0.33,5260040,584,1.51,9010,9080,9000,11840,6380,9110,9006.92,1.16,0,-202,9316,9212,9006,8902,8696,9265,8955,51,2730,500,5460,10,1,10100213,917,40.00,1.66,12,0.01,227.00,5458.00,24050,20220816,-62.25,8320,20230103,9.13,12970,-29.99,20230420,8320,9.13,20230103,24050,-62.25,20220816,8320,9.13,20230103,4.60,N,148930,500,50 억,,117240,N,N,0,N,00,N
|
|
20230809,160740,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9110,280,2,3.17,346289040,38395,62.00,8830,9110,8800,11470,6190,8830,9019.06,1.11,0,4733,9236,9032,8836,8632,8436,9135,8735,51,2640,500,5290,10,1,10100213,920,40.13,1.67,12,0.38,227.00,5458.00,24050,20220816,-62.12,8320,20230103,9.50,12970,-29.76,20230420,8320,9.50,20230103,24050,-62.12,20220816,8320,9.50,20230103,4.47,N,148930,500,50 억,,112467,N,N,0,N,00,N
|
|
20230809,150731,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9080,250,2,2.83,319773090,35481,57.30,8830,9100,8800,11470,6190,8830,9012.52,1.11,0,4907,9236,9032,8836,8632,8436,9135,8735,51,2640,500,5290,10,1,10100213,917,40.00,1.66,12,0.35,227.00,5458.00,24050,20220816,-62.25,8320,20230103,9.13,12970,-29.99,20230420,8320,9.13,20230103,24050,-62.25,20220816,8320,9.13,20230103,4.47,N,148930,500,50 억,,112467,N,N,0,N,00,N
|
|
20230809,140730,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9030,200,2,2.27,285863410,31730,51.24,8830,9100,8800,11470,6190,8830,9009.25,1.11,0,5283,9236,9032,8836,8632,8436,9135,8735,51,2640,500,5290,10,1,10100213,912,39.78,1.65,12,0.31,227.00,5458.00,24050,20220816,-62.45,8320,20230103,8.53,12970,-30.38,20230420,8320,8.53,20230103,24050,-62.45,20220816,8320,8.53,20230103,4.47,N,148930,500,50 억,,112467,N,N,0,N,00,N
|
|
20230809,130747,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9090,260,2,2.94,251541470,27937,45.12,8830,9100,8800,11470,6190,8830,9003.88,1.11,0,4588,9236,9032,8836,8632,8436,9135,8735,51,2640,500,5290,10,1,10100213,918,40.04,1.67,12,0.28,227.00,5458.00,24050,20220816,-62.20,8320,20230103,9.25,12970,-29.92,20230420,8320,9.25,20230103,24050,-62.20,20220816,8320,9.25,20230103,4.47,N,148930,500,50 억,,112467,N,N,0,N,00,N
|
|
20230809,120744,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9050,220,2,2.49,200094860,22269,35.96,8830,9070,8800,11470,6190,8830,8985.35,1.11,0,4181,9236,9032,8836,8632,8436,9135,8735,51,2640,500,5290,10,1,10100213,914,39.87,1.66,12,0.22,227.00,5458.00,24050,20220816,-62.37,8320,20230103,8.77,12970,-30.22,20230420,8320,8.77,20230103,24050,-62.37,20220816,8320,8.77,20230103,4.47,N,148930,500,50 억,,112467,N,N,0,N,00,N
|
|
20230809,110740,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8990,160,2,1.81,149539060,16678,26.93,8830,9050,8800,11470,6190,8830,8966.25,1.11,0,2617,9236,9032,8836,8632,8436,9135,8735,51,2640,500,5290,10,1,10100213,908,39.60,1.65,12,0.17,227.00,5458.00,24050,20220816,-62.62,8320,20230103,8.05,12970,-30.69,20230420,8320,8.05,20230103,24050,-62.62,20220816,8320,8.05,20230103,4.47,N,148930,500,50 억,,112467,N,N,0,N,00,N
|
|
20230809,100728,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8980,150,2,1.70,62476260,7010,11.32,8830,8990,8800,11470,6190,8830,8912.45,1.11,0,277,9236,9032,8836,8632,8436,9135,8735,51,2640,500,5290,10,1,10100213,907,39.56,1.65,12,0.07,227.00,5458.00,24050,20220816,-62.66,8320,20230103,7.93,12970,-30.76,20230420,8320,7.93,20230103,24050,-62.66,20220816,8320,7.93,20230103,4.47,N,148930,500,50 억,,112467,N,N,0,N,00,N
|
|
20230809,090732,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8850,20,2,0.23,8158710,925,1.49,8830,8850,8800,11470,6190,8830,8820.23,1.11,0,-64,9236,9032,8836,8632,8436,9135,8735,51,2640,500,5290,10,1,10100213,894,38.99,1.62,12,0.01,227.00,5458.00,24050,20220816,-63.20,8320,20230103,6.37,12970,-31.77,20230420,8320,6.37,20230103,24050,-63.20,20220816,8320,6.37,20230103,4.47,N,148930,500,50 억,,112467,N,N,0,N,00,N
|
|
20230808,160747,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8830,80,2,0.91,543316940,61673,107.33,8760,9040,8640,11370,6130,8750,8809.61,1.15,0,-4522,9003,8876,8743,8616,8483,8810,8550,51,2620,500,5250,10,1,10100213,892,38.90,1.62,12,0.61,227.00,5458.00,24050,20220816,-63.28,8320,20230103,6.13,12970,-31.92,20230420,8320,6.13,20230103,24050,-63.28,20220816,8320,6.13,20230103,4.53,N,148930,500,50 억,,116248,N,N,0,N,00,N
|
|
20230808,150738,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8860,110,2,1.26,524804520,59575,103.68,8760,9040,8640,11370,6130,8750,8809.15,1.15,0,-4037,9003,8876,8743,8616,8483,8810,8550,51,2620,500,5250,10,1,10100213,895,39.03,1.62,12,0.59,227.00,5458.00,24050,20220816,-63.16,8320,20230103,6.49,12970,-31.69,20230420,8320,6.49,20230103,24050,-63.16,20220816,8320,6.49,20230103,4.53,N,148930,500,50 억,,116248,N,N,0,N,00,N
|
|
20230808,140735,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8900,150,2,1.71,484714520,55032,95.78,8760,9040,8640,11370,6130,8750,8807.88,1.15,0,-2785,9003,8876,8743,8616,8483,8810,8550,51,2620,500,5250,10,1,10100213,899,39.21,1.63,12,0.54,227.00,5458.00,24050,20220816,-62.99,8320,20230103,6.97,12970,-31.38,20230420,8320,6.97,20230103,24050,-62.99,20220816,8320,6.97,20230103,4.53,N,148930,500,50 억,,116248,N,N,0,N,00,N
|
|
20230808,130726,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8950,200,2,2.29,431717680,49112,85.47,8760,9040,8640,11370,6130,8750,8790.48,1.15,0,512,9003,8876,8743,8616,8483,8810,8550,51,2620,500,5250,10,1,10100213,904,39.43,1.64,12,0.49,227.00,5458.00,24050,20220816,-62.79,8320,20230103,7.57,12970,-30.99,20230420,8320,7.57,20230103,24050,-62.79,20220816,8320,7.57,20230103,4.53,N,148930,500,50 억,,116248,N,N,0,N,00,N
|
|
20230808,120732,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8700,-50,5,-0.57,214306280,24649,42.90,8760,8810,8640,11370,6130,8750,8694.30,1.15,0,-2035,9003,8876,8743,8616,8483,8810,8550,51,2620,500,5250,10,1,10100213,879,38.33,1.59,12,0.24,227.00,5458.00,24050,20220816,-63.83,8320,20230103,4.57,12970,-32.92,20230420,8320,4.57,20230103,24050,-63.83,20220816,8320,4.57,20230103,4.53,N,148930,500,50 억,,116248,N,N,0,N,00,N
|
|
20230808,110723,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8660,-90,5,-1.03,147777100,16987,29.56,8760,8810,8640,11370,6130,8750,8699.39,1.15,0,-1815,9003,8876,8743,8616,8483,8810,8550,51,2620,500,5250,10,1,10100213,875,38.15,1.59,12,0.17,227.00,5458.00,24050,20220816,-63.99,8320,20230103,4.09,12970,-33.23,20230420,8320,4.09,20230103,24050,-63.99,20220816,8320,4.09,20230103,4.53,N,148930,500,50 억,,116248,N,N,0,N,00,N
|
|
20230808,100735,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8730,-20,5,-0.23,68620530,7844,13.65,8760,8810,8670,11370,6130,8750,8748.15,1.15,0,-1042,9003,8876,8743,8616,8483,8810,8550,51,2620,500,5250,10,1,10100213,882,38.46,1.60,12,0.08,227.00,5458.00,24050,20220816,-63.70,8320,20230103,4.93,12970,-32.69,20230420,8320,4.93,20230103,24050,-63.70,20220816,8320,4.93,20230103,4.53,N,148930,500,50 억,,116248,N,N,0,N,00,N
|
|
20230808,090738,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8760,10,2,0.11,20648000,2353,4.10,8760,8810,8690,11370,6130,8750,8775.29,1.15,0,-523,9003,8876,8743,8616,8483,8810,8550,51,2620,500,5250,10,1,10100213,885,38.59,1.60,12,0.02,227.00,5458.00,24050,20220816,-63.58,8320,20230103,5.29,12970,-32.46,20230420,8320,5.29,20230103,24050,-63.58,20220816,8320,5.29,20230103,4.53,N,148930,500,50 억,,116248,N,N,0,N,00,N
|
|
20230807,160731,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8750,-100,5,-1.13,495493470,56985,230.79,8870,8870,8610,11500,6200,8850,8695.14,1.29,0,-13937,9016,8932,8866,8782,8716,8900,8750,51,2650,500,5310,10,1,10100213,884,38.55,1.60,12,0.56,227.00,5458.00,24050,20220816,-63.62,8320,20230103,5.17,12970,-32.54,20230420,8320,5.17,20230103,24050,-63.62,20220816,8320,5.17,20230103,4.53,N,148930,500,50 억,,130594,N,N,0,N,00,N
|
|
20230807,150731,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8710,-140,5,-1.58,482777120,55528,224.89,8870,8870,8610,11500,6200,8850,8694.30,1.29,0,-14032,9016,8932,8866,8782,8716,8900,8750,51,2650,500,5310,10,1,10100213,880,38.37,1.60,12,0.55,227.00,5458.00,24050,20220816,-63.78,8320,20230103,4.69,12970,-32.85,20230420,8320,4.69,20230103,24050,-63.78,20220816,8320,4.69,20230103,4.53,N,148930,500,50 억,,130594,N,N,0,N,00,N
|
|
20230807,140734,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8680,-170,5,-1.92,425705160,48963,198.30,8870,8870,8610,11500,6200,8850,8694.42,1.29,0,-13025,9016,8932,8866,8782,8716,8900,8750,51,2650,500,5310,10,1,10100213,877,38.24,1.59,12,0.48,227.00,5458.00,24050,20220816,-63.91,8320,20230103,4.33,12970,-33.08,20230420,8320,4.33,20230103,24050,-63.91,20220816,8320,4.33,20230103,4.53,N,148930,500,50 억,,130594,N,N,0,N,00,N
|
|
20230807,130727,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8690,-160,5,-1.81,403148730,46360,187.76,8870,8870,8610,11500,6200,8850,8696.04,1.29,0,-12482,9016,8932,8866,8782,8716,8900,8750,51,2650,500,5310,10,1,10100213,878,38.28,1.59,12,0.46,227.00,5458.00,24050,20220816,-63.87,8320,20230103,4.45,12970,-33.00,20230420,8320,4.45,20230103,24050,-63.87,20220816,8320,4.45,20230103,4.53,N,148930,500,50 억,,130594,N,N,0,N,00,N
|
|
20230807,120726,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8840,-10,5,-0.11,368853690,42433,171.86,8870,8870,8610,11500,6200,8850,8692.61,1.29,0,-11308,9016,8932,8866,8782,8716,8900,8750,51,2650,500,5310,10,1,10100213,893,38.94,1.62,12,0.42,227.00,5458.00,24050,20220816,-63.24,8320,20230103,6.25,12970,-31.84,20230420,8320,6.25,20230103,24050,-63.24,20220816,8320,6.25,20230103,4.53,N,148930,500,50 억,,130594,N,N,0,N,00,N
|
|
20230807,110721,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8700,-150,5,-1.69,297019050,34227,138.62,8870,8870,8610,11500,6200,8850,8677.91,1.29,0,-13170,9016,8932,8866,8782,8716,8900,8750,51,2650,500,5310,10,1,10100213,879,38.33,1.59,12,0.34,227.00,5458.00,24050,20220816,-63.83,8320,20230103,4.57,12970,-32.92,20230420,8320,4.57,20230103,24050,-63.83,20220816,8320,4.57,20230103,4.53,N,148930,500,50 억,,130594,N,N,0,N,00,N
|
|
20230807,100729,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8670,-180,5,-2.03,265337780,30581,123.85,8870,8870,8610,11500,6200,8850,8676.55,1.29,0,-12203,9016,8932,8866,8782,8716,8900,8750,51,2650,500,5310,10,1,10100213,876,38.19,1.59,12,0.30,227.00,5458.00,24050,20220816,-63.95,8320,20230103,4.21,12970,-33.15,20230420,8320,4.21,20230103,24050,-63.95,20220816,8320,4.21,20230103,4.53,N,148930,500,50 억,,130594,N,N,0,N,00,N
|
|
20230807,090727,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8730,-120,5,-1.36,56073420,6400,25.92,8870,8870,8730,11500,6200,8850,8761.46,1.29,0,-1901,9016,8932,8866,8782,8716,8900,8750,51,2650,500,5310,10,1,10100213,882,38.46,1.60,12,0.06,227.00,5458.00,24050,20220816,-63.70,8320,20230103,4.93,12970,-32.69,20230420,8320,4.93,20230103,24050,-63.70,20220816,8320,4.93,20230103,4.53,N,148930,500,50 억,,130594,N,N,0,N,00,N
|
|
20230804,160722,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8850,-60,5,-0.67,218996910,24690,37.13,8910,8950,8800,11580,6240,8910,8871.39,1.34,0,-4725,9176,9042,8906,8772,8636,8975,8705,51,2670,500,5340,10,1,10100213,894,38.99,1.62,12,0.24,227.00,5458.00,24050,20220816,-63.20,8320,20230103,6.37,12970,-31.77,20230420,8320,6.37,20230103,24050,-63.20,20220816,8320,6.37,20230103,4.48,N,148930,500,50 억,,135319,N,N,0,N,00,N
|
|
20230804,150720,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8850,-60,5,-0.67,184388910,20781,31.25,8910,8950,8800,11580,6240,8910,8872.96,1.34,0,-4217,9176,9042,8906,8772,8636,8975,8705,51,2670,500,5340,10,1,10100213,894,38.99,1.62,12,0.21,227.00,5458.00,24050,20220816,-63.20,8320,20230103,6.37,12970,-31.77,20230420,8320,6.37,20230103,24050,-63.20,20220816,8320,6.37,20230103,4.48,N,148930,500,50 억,,135319,N,N,0,N,00,N
|
|
20230804,140733,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8860,-50,5,-0.56,154068150,17355,26.10,8910,8950,8800,11580,6240,8910,8877.45,1.34,0,-3729,9176,9042,8906,8772,8636,8975,8705,51,2670,500,5340,10,1,10100213,895,39.03,1.62,12,0.17,227.00,5458.00,24050,20220816,-63.16,8320,20230103,6.49,12970,-31.69,20230420,8320,6.49,20230103,24050,-63.16,20220816,8320,6.49,20230103,4.48,N,148930,500,50 억,,135319,N,N,0,N,00,N
|
|
20230804,130719,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8880,-30,5,-0.34,128381190,14460,21.75,8910,8950,8800,11580,6240,8910,8878.37,1.34,0,-3198,9176,9042,8906,8772,8636,8975,8705,51,2670,500,5340,10,1,10100213,897,39.12,1.63,12,0.14,227.00,5458.00,24050,20220816,-63.08,8320,20230103,6.73,12970,-31.53,20230420,8320,6.73,20230103,24050,-63.08,20220816,8320,6.73,20230103,4.48,N,148930,500,50 억,,135319,N,N,0,N,00,N
|
|
20230804,120717,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8890,-20,5,-0.22,110251510,12413,18.67,8910,8950,8800,11580,6240,8910,8881.94,1.34,0,-1406,9176,9042,8906,8772,8636,8975,8705,51,2670,500,5340,10,1,10100213,898,39.16,1.63,12,0.12,227.00,5458.00,24050,20220816,-63.04,8320,20230103,6.85,12970,-31.46,20230420,8320,6.85,20230103,24050,-63.04,20220816,8320,6.85,20230103,4.48,N,148930,500,50 억,,135319,N,N,0,N,00,N
|
|
20230804,110725,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8850,-60,5,-0.67,87200600,9813,14.76,8910,8950,8800,11580,6240,8910,8886.23,1.34,0,-308,9176,9042,8906,8772,8636,8975,8705,51,2670,500,5340,10,1,10100213,894,38.99,1.62,12,0.10,227.00,5458.00,24050,20220816,-63.20,8320,20230103,6.37,12970,-31.77,20230420,8320,6.37,20230103,24050,-63.20,20220816,8320,6.37,20230103,4.48,N,148930,500,50 억,,135319,N,N,0,N,00,N
|
|
20230804,100714,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8880,-30,5,-0.34,42278150,4766,7.17,8910,8940,8800,11580,6240,8910,8870.78,1.34,0,51,9176,9042,8906,8772,8636,8975,8705,51,2670,500,5340,10,1,10100213,897,39.12,1.63,12,0.05,227.00,5458.00,24050,20220816,-63.08,8320,20230103,6.73,12970,-31.53,20230420,8320,6.73,20230103,24050,-63.08,20220816,8320,6.73,20230103,4.48,N,148930,500,50 억,,135319,N,N,0,N,00,N
|
|
20230804,090714,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8810,-100,5,-1.12,4943380,559,0.84,8910,8930,8800,11580,6240,8910,8843.26,1.34,0,-109,9176,9042,8906,8772,8636,8975,8705,51,2670,500,5340,10,1,10100213,890,38.81,1.61,12,0.01,227.00,5458.00,24050,20220816,-63.37,8320,20230103,5.89,12970,-32.07,20230420,8320,5.89,20230103,24050,-63.37,20220816,8320,5.89,20230103,4.48,N,148930,500,50 억,,135319,N,N,0,N,00,N
|
|
20230803,160714,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8910,-100,5,-1.11,574719230,64948,96.88,8990,9040,8770,11710,6310,9010,8846.58,1.50,0,-15934,9410,9210,9090,8890,8770,9150,8830,51,2700,500,5400,10,1,10100213,900,39.25,1.63,12,0.64,227.00,5458.00,24050,20220816,-62.95,8320,20230103,7.09,12970,-31.30,20230420,8320,7.09,20230103,24050,-62.95,20220816,8320,7.09,20230103,4.53,N,148930,500,50 억,,151414,N,N,0,N,00,N
|
|
20230803,150721,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8960,-50,5,-0.55,537169010,60735,90.59,8990,9040,8770,11710,6310,9010,8844.47,1.50,0,-16038,9410,9210,9090,8890,8770,9150,8830,51,2700,500,5400,10,1,10100213,905,39.47,1.64,12,0.60,227.00,5458.00,24050,20220816,-62.74,8320,20230103,7.69,12970,-30.92,20230420,8320,7.69,20230103,24050,-62.74,20220816,8320,7.69,20230103,4.53,N,148930,500,50 억,,151414,N,N,0,N,00,N
|
|
20230803,140714,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8820,-190,5,-2.11,451770050,51081,76.19,8990,9040,8770,11710,6310,9010,8844.19,1.50,0,-16448,9410,9210,9090,8890,8770,9150,8830,51,2700,500,5400,10,1,10100213,891,38.85,1.62,12,0.51,227.00,5458.00,24050,20220816,-63.33,8320,20230103,6.01,12970,-32.00,20230420,8320,6.01,20230103,24050,-63.33,20220816,8320,6.01,20230103,4.53,N,148930,500,50 억,,151414,N,N,0,N,00,N
|
|
20230803,130718,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8860,-150,5,-1.66,391974010,44310,66.09,8990,9040,8770,11710,6310,9010,8846.17,1.50,0,-16443,9410,9210,9090,8890,8770,9150,8830,51,2700,500,5400,10,1,10100213,895,39.03,1.62,12,0.44,227.00,5458.00,24050,20220816,-63.16,8320,20230103,6.49,12970,-31.69,20230420,8320,6.49,20230103,24050,-63.16,20220816,8320,6.49,20230103,4.53,N,148930,500,50 억,,151414,N,N,0,N,00,N
|
|
20230803,120720,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8810,-200,5,-2.22,380607490,43024,64.17,8990,9040,8770,11710,6310,9010,8846.40,1.50,0,-16341,9410,9210,9090,8890,8770,9150,8830,51,2700,500,5400,10,1,10100213,890,38.81,1.61,12,0.43,227.00,5458.00,24050,20220816,-63.37,8320,20230103,5.89,12970,-32.07,20230420,8320,5.89,20230103,24050,-63.37,20220816,8320,5.89,20230103,4.53,N,148930,500,50 억,,151414,N,N,0,N,00,N
|
|
20230803,110711,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8800,-210,5,-2.33,281732940,31782,47.41,8990,9040,8800,11710,6310,9010,8864.54,1.50,0,-13731,9410,9210,9090,8890,8770,9150,8830,51,2700,500,5400,10,1,10100213,889,38.77,1.61,12,0.31,227.00,5458.00,24050,20220816,-63.41,8320,20230103,5.77,12970,-32.15,20230420,8320,5.77,20230103,24050,-63.41,20220816,8320,5.77,20230103,4.53,N,148930,500,50 억,,151414,N,N,0,N,00,N
|
|
20230803,100710,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8930,-80,5,-0.89,167319890,18842,28.10,8990,9040,8800,11710,6310,9010,8880.16,1.50,0,-7165,9410,9210,9090,8890,8770,9150,8830,51,2700,500,5400,10,1,10100213,902,39.34,1.64,12,0.19,227.00,5458.00,24050,20220816,-62.87,8320,20230103,7.33,12970,-31.15,20230420,8320,7.33,20230103,24050,-62.87,20220816,8320,7.33,20230103,4.53,N,148930,500,50 억,,151414,N,N,0,N,00,N
|
|
20230803,090711,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,8850,-160,5,-1.78,54008370,6078,9.07,8990,8990,8850,11710,6310,9010,8885.88,1.50,0,-3314,9410,9210,9090,8890,8770,9150,8830,51,2700,500,5400,10,1,10100213,894,38.99,1.62,12,0.06,227.00,5458.00,24050,20220816,-63.20,8320,20230103,6.37,12970,-31.77,20230420,8320,6.37,20230103,24050,-63.20,20220816,8320,6.37,20230103,4.53,N,148930,500,50 억,,151414,N,N,0,N,00,N
|
|
20230802,160715,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9010,-160,5,-1.74,605546040,66635,73.71,9170,9290,8970,11920,6420,9170,9087.56,1.67,0,-16996,9556,9362,9196,9002,8836,9280,8920,51,2750,500,5500,10,1,10100213,910,39.69,1.65,12,0.66,227.00,5458.00,24050,20220816,-62.54,8320,20230103,8.29,12970,-30.53,20230420,8320,8.29,20230103,24050,-62.54,20220816,8320,8.29,20230103,4.62,N,148930,500,50 억,,168309,N,N,0,N,00,N
|
|
20230802,150723,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9020,-150,5,-1.64,567451410,62399,69.02,9170,9290,8970,11920,6420,9170,9093.92,1.67,0,-15734,9556,9362,9196,9002,8836,9280,8920,51,2750,500,5500,10,1,10100213,911,39.74,1.65,12,0.62,227.00,5458.00,24050,20220816,-62.49,8320,20230103,8.41,12970,-30.45,20230420,8320,8.41,20230103,24050,-62.49,20220816,8320,8.41,20230103,4.62,N,148930,500,50 억,,168309,N,N,0,N,00,N
|
|
20230802,140717,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9020,-150,5,-1.64,532815150,58556,64.77,9170,9290,8970,11920,6420,9170,9099.24,1.67,0,-15347,9556,9362,9196,9002,8836,9280,8920,51,2750,500,5500,10,1,10100213,911,39.74,1.65,12,0.58,227.00,5458.00,24050,20220816,-62.49,8320,20230103,8.41,12970,-30.45,20230420,8320,8.41,20230103,24050,-62.49,20220816,8320,8.41,20230103,4.62,N,148930,500,50 억,,168309,N,N,0,N,00,N
|
|
20230802,130712,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9030,-140,5,-1.53,431943710,47349,52.37,9170,9290,8980,11920,6420,9170,9122.55,1.67,0,-9578,9556,9362,9196,9002,8836,9280,8920,51,2750,500,5500,10,1,10100213,912,39.78,1.65,12,0.47,227.00,5458.00,24050,20220816,-62.45,8320,20230103,8.53,12970,-30.38,20230420,8320,8.53,20230103,24050,-62.45,20220816,8320,8.53,20230103,4.62,N,148930,500,50 억,,168309,N,N,0,N,00,N
|
|
20230802,120707,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9030,-140,5,-1.53,391746620,42900,47.45,9170,9290,8980,11920,6420,9170,9131.62,1.67,0,-8378,9556,9362,9196,9002,8836,9280,8920,51,2750,500,5500,10,1,10100213,912,39.78,1.65,12,0.42,227.00,5458.00,24050,20220816,-62.45,8320,20230103,8.53,12970,-30.38,20230420,8320,8.53,20230103,24050,-62.45,20220816,8320,8.53,20230103,4.62,N,148930,500,50 억,,168309,N,N,0,N,00,N
|
|
20230802,110707,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9100,-70,5,-0.76,243143380,26459,29.27,9170,9290,9090,11920,6420,9170,9189.44,1.67,0,-1287,9556,9362,9196,9002,8836,9280,8920,51,2750,500,5500,10,1,10100213,919,40.09,1.67,12,0.26,227.00,5458.00,24050,20220816,-62.16,8320,20230103,9.38,12970,-29.84,20230420,8320,9.38,20230103,24050,-62.16,20220816,8320,9.38,20230103,4.62,N,148930,500,50 억,,168309,N,N,0,N,00,N
|
|
20230802,100709,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9220,50,2,0.55,130561630,14161,15.66,9170,9290,9100,11920,6420,9170,9219.80,1.67,0,3242,9556,9362,9196,9002,8836,9280,8920,51,2750,500,5500,10,1,10100213,931,40.62,1.69,12,0.14,227.00,5458.00,24050,20220816,-61.66,8320,20230103,10.82,12970,-28.91,20230420,8320,10.82,20230103,24050,-61.66,20220816,8320,10.82,20230103,4.62,N,148930,500,50 억,,168309,N,N,0,N,00,N
|
|
20230802,090709,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9110,-60,5,-0.65,22487530,2458,2.72,9170,9220,9100,11920,6420,9170,9148.71,1.67,0,417,9556,9362,9196,9002,8836,9280,8920,51,2750,500,5500,10,1,10100213,920,40.13,1.67,12,0.02,227.00,5458.00,24050,20220816,-62.12,8320,20230103,9.50,12970,-29.76,20230420,8320,9.50,20230103,24050,-62.12,20220816,8320,9.50,20230103,4.62,N,148930,500,50 억,,168309,N,N,0,N,00,N
|
|
20230801,160710,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9170,-220,5,-2.34,830009610,90341,103.06,9390,9390,9030,12200,6580,9390,9187.54,1.88,0,-21690,9703,9546,9343,9186,8983,9625,9265,51,2810,500,5630,10,1,10100213,926,40.40,1.68,12,0.89,227.00,5458.00,24050,20220816,-61.87,8320,20230103,10.22,12970,-29.30,20230420,8320,10.22,20230103,24050,-61.87,20220816,8320,10.22,20230103,4.57,N,148930,500,50 억,,189970,N,N,0,N,00,N
|
|
20230801,150705,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9150,-240,5,-2.56,794397040,86444,98.62,9390,9390,9030,12200,6580,9390,9189.73,1.88,0,-21936,9703,9546,9343,9186,8983,9625,9265,51,2810,500,5630,10,1,10100213,924,40.31,1.68,12,0.86,227.00,5458.00,24050,20220816,-61.95,8320,20230103,9.98,12970,-29.45,20230420,8320,9.98,20230103,24050,-61.95,20220816,8320,9.98,20230103,4.57,N,148930,500,50 억,,189970,N,N,0,N,00,N
|
|
20230801,140719,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9120,-270,5,-2.88,712232850,77456,88.36,9390,9390,9030,12200,6580,9390,9195.32,1.88,0,-20386,9703,9546,9343,9186,8983,9625,9265,51,2810,500,5630,10,1,10100213,921,40.18,1.67,12,0.77,227.00,5458.00,24050,20220816,-62.08,8320,20230103,9.62,12970,-29.68,20230420,8320,9.62,20230103,24050,-62.08,20220816,8320,9.62,20230103,4.57,N,148930,500,50 억,,189970,N,N,0,N,00,N
|
|
20230801,130704,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9250,-140,5,-1.49,330204960,35659,40.68,9390,9390,9180,12200,6580,9390,9260.07,1.88,0,1935,9703,9546,9343,9186,8983,9625,9265,51,2810,500,5630,10,1,10100213,934,40.75,1.69,12,0.35,227.00,5458.00,24050,20220816,-61.54,8320,20230103,11.18,12970,-28.68,20230420,8320,11.18,20230103,24050,-61.54,20220816,8320,11.18,20230103,4.57,N,148930,500,50 억,,189970,N,N,0,N,00,N
|
|
20230801,120704,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9290,-100,5,-1.06,263620000,28461,32.47,9390,9390,9180,12200,6580,9390,9262.50,1.88,0,1907,9703,9546,9343,9186,8983,9625,9265,51,2810,500,5630,10,1,10100213,938,40.93,1.70,12,0.28,227.00,5458.00,24050,20220816,-61.37,8320,20230103,11.66,12970,-28.37,20230420,8320,11.66,20230103,24050,-61.37,20220816,8320,11.66,20230103,4.57,N,148930,500,50 억,,189970,N,N,0,N,00,N
|
|
20230801,110700,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9260,-130,5,-1.38,237929640,25694,29.31,9390,9390,9180,12200,6580,9390,9260.12,1.88,0,1835,9703,9546,9343,9186,8983,9625,9265,51,2810,500,5630,10,1,10100213,935,40.79,1.70,12,0.25,227.00,5458.00,24050,20220816,-61.50,8320,20230103,11.30,12970,-28.60,20230420,8320,11.30,20230103,24050,-61.50,20220816,8320,11.30,20230103,4.57,N,148930,500,50 억,,189970,N,N,0,N,00,N
|
|
20230801,100705,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9270,-120,5,-1.28,161123030,17431,19.89,9390,9390,9180,12200,6580,9390,9243.48,1.88,0,80,9703,9546,9343,9186,8983,9625,9265,51,2810,500,5630,10,1,10100213,936,40.84,1.70,12,0.17,227.00,5458.00,24050,20220816,-61.46,8320,20230103,11.42,12970,-28.53,20230420,8320,11.42,20230103,24050,-61.46,20220816,8320,11.42,20230103,4.57,N,148930,500,50 억,,189970,N,N,0,N,00,N
|
|
20230801,090659,55,50.00,KOSDAQ,,IT부품,N,N,N,Y,50,N,9330,-60,5,-0.64,32355140,3485,3.98,9390,9390,9210,12200,6580,9390,9284.11,1.88,0,-650,9703,9546,9343,9186,8983,9625,9265,51,2810,500,5630,10,1,10100213,942,41.10,1.71,12,0.03,227.00,5458.00,24050,20220816,-61.21,8320,20230103,12.14,12970,-28.06,20230420,8320,12.14,20230103,24050,-61.21,20220816,8320,12.14,20230103,4.57,N,148930,500,50 억,,189970,N,N,0,N,00,N
|