162 lines
68 KiB
CSV
162 lines
68 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
|
|
20231229,160539,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6670,0,3,0.00,3407178830,514893,101.58,6660,6700,6520,8670,4670,6670,6616.30,2.77,107888,110528,6903,6786,6643,6526,6383,6845,6585,181,2000,500,4130,10,1,35691048,2381,-4.64,1.37,12,1.44,-1437.00,4861.00,21700,20230816,-69.26,4190,20230103,59.19,21700,-69.26,20230816,4190,59.19,20230103,21700,-69.26,20230816,4190,59.19,20230103,1.62,N,047310,500,180 억,,988606,N,N,1,N,00,N
|
|
20231229,150536,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6670,0,3,0.00,3407178830,514893,101.58,6660,6700,6520,8670,4670,6670,6616.30,2.77,107888,110528,6903,6786,6643,6526,6383,6845,6585,181,2000,500,4130,10,1,35691048,2381,-4.64,1.37,12,1.44,-1437.00,4861.00,21700,20230816,-69.26,4190,20230103,59.19,21700,-69.26,20230816,4190,59.19,20230103,21700,-69.26,20230816,4190,59.19,20230103,1.62,N,047310,500,180 억,,988606,N,N,1,N,00,N
|
|
20231229,140536,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6670,0,3,0.00,3407178830,514893,101.58,6660,6700,6520,8670,4670,6670,6616.30,2.77,107888,110528,6903,6786,6643,6526,6383,6845,6585,181,2000,500,4130,10,1,35691048,2381,-4.64,1.37,12,1.44,-1437.00,4861.00,21700,20230816,-69.26,4190,20230103,59.19,21700,-69.26,20230816,4190,59.19,20230103,21700,-69.26,20230816,4190,59.19,20230103,1.62,N,047310,500,180 억,,988606,N,N,1,N,00,N
|
|
20231229,130536,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6670,0,3,0.00,3407178830,514893,101.58,6660,6700,6520,8670,4670,6670,6616.30,2.77,107888,110528,6903,6786,6643,6526,6383,6845,6585,181,2000,500,4130,10,1,35691048,2381,-4.64,1.37,12,1.44,-1437.00,4861.00,21700,20230816,-69.26,4190,20230103,59.19,21700,-69.26,20230816,4190,59.19,20230103,21700,-69.26,20230816,4190,59.19,20230103,1.62,N,047310,500,180 억,,988606,N,N,1,N,00,N
|
|
20231229,120536,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6670,0,3,0.00,3407178830,514893,101.58,6660,6700,6520,8670,4670,6670,6616.30,2.77,107888,110528,6903,6786,6643,6526,6383,6845,6585,181,2000,500,4130,10,1,35691048,2381,-4.64,1.37,12,1.44,-1437.00,4861.00,21700,20230816,-69.26,4190,20230103,59.19,21700,-69.26,20230816,4190,59.19,20230103,21700,-69.26,20230816,4190,59.19,20230103,1.62,N,047310,500,180 억,,988606,N,N,1,N,00,N
|
|
20231229,110514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6670,0,3,0.00,3407178830,514893,101.58,6660,6700,6520,8670,4670,6670,6616.30,2.77,107888,110528,6903,6786,6643,6526,6383,6845,6585,181,2000,500,4130,10,1,35691048,2381,-4.64,1.37,12,1.44,-1437.00,4861.00,21700,20230816,-69.26,4190,20230103,59.19,21700,-69.26,20230816,4190,59.19,20230103,21700,-69.26,20230816,4190,59.19,20230103,1.62,N,047310,500,180 억,,988606,N,N,1,N,00,N
|
|
20231229,100519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6670,0,3,0.00,3407178830,514893,101.58,6660,6700,6520,8670,4670,6670,6616.30,2.77,107888,110528,6903,6786,6643,6526,6383,6845,6585,181,2000,500,4130,10,1,35691048,2381,-4.64,1.37,12,1.44,-1437.00,4861.00,21700,20230816,-69.26,4190,20230103,59.19,21700,-69.26,20230816,4190,59.19,20230103,21700,-69.26,20230816,4190,59.19,20230103,1.62,N,047310,500,180 억,,988606,N,N,1,N,00,N
|
|
20231229,090519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6670,0,3,0.00,3407178830,514893,101.58,6660,6700,6520,8670,4670,6670,6616.30,2.77,107888,110528,6903,6786,6643,6526,6383,6845,6585,181,2000,500,4130,10,1,35691048,2381,-4.64,1.37,12,1.44,-1437.00,4861.00,21700,20230816,-69.26,4190,20230103,59.19,21700,-69.26,20230816,4190,59.19,20230103,21700,-69.26,20230816,4190,59.19,20230103,1.62,N,047310,500,180 억,,988606,N,N,1,N,00,N
|
|
20231228,160513,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6670,0,3,0.00,3371062380,509482,100.51,6660,6700,6520,8670,4670,6670,6616.30,2.47,0,110528,6903,6786,6643,6526,6383,6845,6585,181,2000,500,4130,10,1,35691048,2381,-4.64,1.37,12,1.43,-1437.00,4861.00,21700,20230816,-69.26,4190,20230103,59.19,21700,-69.26,20230816,4190,59.19,20230103,21700,-69.26,20230816,4190,59.19,20230103,1.62,N,047310,500,180 억,,880718,N,N,1,N,00,N
|
|
20231228,150519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6680,10,2,0.15,3169804740,479277,94.55,6660,6700,6520,8670,4670,6670,6613.64,2.47,0,105921,6903,6786,6643,6526,6383,6845,6585,181,2000,500,4130,10,1,35691048,2384,-4.65,1.37,12,1.34,-1437.00,4861.00,21700,20230816,-69.22,4190,20230103,59.43,21700,-69.22,20230816,4190,59.43,20230103,21700,-69.22,20230816,4190,59.43,20230103,1.62,N,047310,500,180 억,,880718,N,N,0,N,00,N
|
|
20231228,140513,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6680,10,2,0.15,2849528270,431255,85.08,6660,6700,6520,8670,4670,6670,6607.42,2.47,0,94454,6903,6786,6643,6526,6383,6845,6585,181,2000,500,4130,10,1,35691048,2384,-4.65,1.37,12,1.21,-1437.00,4861.00,21700,20230816,-69.22,4190,20230103,59.43,21700,-69.22,20230816,4190,59.43,20230103,21700,-69.22,20230816,4190,59.43,20230103,1.62,N,047310,500,180 억,,880718,N,N,0,N,00,N
|
|
20231228,130514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6680,10,2,0.15,2490114440,377414,74.45,6660,6690,6520,8670,4670,6670,6597.69,2.47,0,85253,6903,6786,6643,6526,6383,6845,6585,181,2000,500,4130,10,1,35691048,2384,-4.65,1.37,12,1.06,-1437.00,4861.00,21700,20230816,-69.22,4190,20230103,59.43,21700,-69.22,20230816,4190,59.43,20230103,21700,-69.22,20230816,4190,59.43,20230103,1.62,N,047310,500,180 억,,880718,N,N,0,N,00,N
|
|
20231228,120516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6660,-10,5,-0.15,2059044210,312442,61.64,6660,6680,6520,8670,4670,6670,6589.98,2.47,0,62752,6903,6786,6643,6526,6383,6845,6585,181,2000,500,4130,10,1,35691048,2377,-4.63,1.37,12,0.88,-1437.00,4861.00,21700,20230816,-69.31,4190,20230103,58.95,21700,-69.31,20230816,4190,58.95,20230103,21700,-69.31,20230816,4190,58.95,20230103,1.62,N,047310,500,180 억,,880718,N,N,0,N,00,N
|
|
20231228,110515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6650,-20,5,-0.30,1722654810,261952,51.68,6660,6670,6520,8670,4670,6670,6575.96,2.47,0,62392,6903,6786,6643,6526,6383,6845,6585,181,2000,500,4130,10,1,35691048,2373,-4.63,1.37,12,0.73,-1437.00,4861.00,21700,20230816,-69.35,4190,20230103,58.71,21700,-69.35,20230816,4190,58.71,20230103,21700,-69.35,20230816,4190,58.71,20230103,1.62,N,047310,500,180 억,,880718,N,N,0,N,00,N
|
|
20231228,100513,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6590,-80,5,-1.20,1470069140,223809,44.15,6660,6670,6520,8670,4670,6670,6568.08,2.47,0,58272,6903,6786,6643,6526,6383,6845,6585,181,2000,500,4130,10,1,35691048,2352,-4.59,1.36,12,0.63,-1437.00,4861.00,21700,20230816,-69.63,4190,20230103,57.28,21700,-69.63,20230816,4190,57.28,20230103,21700,-69.63,20230816,4190,57.28,20230103,1.62,N,047310,500,180 억,,880718,N,N,0,N,00,N
|
|
20231228,090514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6530,-140,5,-2.10,742942770,113087,22.31,6660,6670,6530,8670,4670,6670,6569.00,2.47,0,60847,6903,6786,6643,6526,6383,6845,6585,181,2000,500,4130,10,1,35691048,2331,-4.54,1.34,12,0.32,-1437.00,4861.00,21700,20230816,-69.91,4190,20230103,55.85,21700,-69.91,20230816,4190,55.85,20230103,21700,-69.91,20230816,4190,55.85,20230103,1.62,N,047310,500,180 억,,880718,N,N,0,N,00,N
|
|
20231227,160511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6670,140,2,2.14,3268808520,495023,25.99,6500,6760,6500,8480,4580,6530,6603.32,2.26,0,77492,7463,6996,6733,6266,6003,6865,6135,181,1950,500,4040,10,1,35691048,2381,-4.64,1.37,12,1.39,-1437.00,4861.00,21700,20230816,-69.26,4190,20230103,59.19,21700,-69.26,20230816,4190,59.19,20230103,21700,-69.26,20230816,4190,59.19,20230103,1.66,N,047310,500,180 억,,805636,N,N,0,N,00,N
|
|
20231227,150517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6690,160,2,2.45,2603131380,395680,20.77,6500,6690,6500,8480,4580,6530,6578.96,2.26,0,79449,7463,6996,6733,6266,6003,6865,6135,181,1950,500,4040,10,1,35691048,2388,-4.66,1.38,12,1.11,-1437.00,4861.00,21700,20230816,-69.17,4190,20230103,59.67,21700,-69.17,20230816,4190,59.67,20230103,21700,-69.17,20230816,4190,59.67,20230103,1.66,N,047310,500,180 억,,805636,N,N,0,N,00,N
|
|
20231227,140516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6590,60,2,0.92,2091695810,318612,16.73,6500,6660,6500,8480,4580,6530,6565.10,2.26,0,72404,7463,6996,6733,6266,6003,6865,6135,181,1950,500,4040,10,1,35691048,2352,-4.59,1.36,12,0.89,-1437.00,4861.00,21700,20230816,-69.63,4190,20230103,57.28,21700,-69.63,20230816,4190,57.28,20230103,21700,-69.63,20230816,4190,57.28,20230103,1.66,N,047310,500,180 억,,805636,N,N,0,N,00,N
|
|
20231227,130511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6590,60,2,0.92,1915413570,291840,15.32,6500,6660,6500,8480,4580,6530,6563.30,2.26,0,68069,7463,6996,6733,6266,6003,6865,6135,181,1950,500,4040,10,1,35691048,2352,-4.59,1.36,12,0.82,-1437.00,4861.00,21700,20230816,-69.63,4190,20230103,57.28,21700,-69.63,20230816,4190,57.28,20230103,21700,-69.63,20230816,4190,57.28,20230103,1.66,N,047310,500,180 억,,805636,N,N,0,N,00,N
|
|
20231227,120511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6610,80,2,1.23,1701395960,259361,13.62,6500,6660,6500,8480,4580,6530,6560.03,2.26,0,64310,7463,6996,6733,6266,6003,6865,6135,181,1950,500,4040,10,1,35691048,2359,-4.60,1.36,12,0.73,-1437.00,4861.00,21700,20230816,-69.54,4190,20230103,57.76,21700,-69.54,20230816,4190,57.76,20230103,21700,-69.54,20230816,4190,57.76,20230103,1.66,N,047310,500,180 억,,805636,N,N,0,N,00,N
|
|
20231227,110514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6590,60,2,0.92,1356496850,206993,10.87,6500,6660,6500,8480,4580,6530,6553.42,2.26,0,40033,7463,6996,6733,6266,6003,6865,6135,181,1950,500,4040,10,1,35691048,2352,-4.59,1.36,12,0.58,-1437.00,4861.00,21700,20230816,-69.63,4190,20230103,57.28,21700,-69.63,20230816,4190,57.28,20230103,21700,-69.63,20230816,4190,57.28,20230103,1.66,N,047310,500,180 억,,805636,N,N,0,N,00,N
|
|
20231227,100515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6530,0,3,0.00,760248120,115996,6.09,6500,6660,6500,8480,4580,6530,6554.22,2.26,0,25562,7463,6996,6733,6266,6003,6865,6135,181,1950,500,4040,10,1,35691048,2331,-4.54,1.34,12,0.33,-1437.00,4861.00,21700,20230816,-69.91,4190,20230103,55.85,21700,-69.91,20230816,4190,55.85,20230103,21700,-69.91,20230816,4190,55.85,20230103,1.66,N,047310,500,180 억,,805636,N,N,0,N,00,N
|
|
20231227,090515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6570,40,2,0.61,159643120,24477,1.29,6500,6590,6500,8480,4580,6530,6521.96,2.26,0,9120,7463,6996,6733,6266,6003,6865,6135,181,1950,500,4040,10,1,35691048,2345,-4.57,1.35,12,0.07,-1437.00,4861.00,21700,20230816,-69.72,4190,20230103,56.80,21700,-69.72,20230816,4190,56.80,20230103,21700,-69.72,20230816,4190,56.80,20230103,1.66,N,047310,500,180 억,,805636,N,N,0,N,00,N
|
|
20231226,160516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6530,170,2,2.67,12896352660,1889425,375.04,7200,7200,6470,8260,4460,6360,6825.75,2.28,0,-11284,6626,6492,6426,6292,6226,6460,6260,181,1900,500,3940,10,1,35691048,2331,-4.54,1.34,12,5.29,-1437.00,4861.00,21700,20230816,-69.91,4190,20230103,55.85,21700,-69.91,20230816,4190,55.85,20230103,21700,-69.91,20230816,4190,55.85,20230103,1.59,N,047310,500,180 억,,815237,N,N,1,N,00,N
|
|
20231226,150513,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6580,220,2,3.46,12525955030,1832817,363.80,7200,7200,6470,8260,4460,6360,6834.26,2.28,0,-12338,6626,6492,6426,6292,6226,6460,6260,181,1900,500,3940,10,1,35691048,2348,-4.58,1.35,12,5.14,-1437.00,4861.00,21700,20230816,-69.68,4190,20230103,57.04,21700,-69.68,20230816,4190,57.04,20230103,21700,-69.68,20230816,4190,57.04,20230103,1.59,N,047310,500,180 억,,815237,N,N,1,N,00,N
|
|
20231226,140515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6610,250,2,3.93,12077534330,1764620,350.27,7200,7200,6470,8260,4460,6360,6844.27,2.28,0,-16336,6626,6492,6426,6292,6226,6460,6260,181,1900,500,3940,10,1,35691048,2359,-4.60,1.36,12,4.94,-1437.00,4861.00,21700,20230816,-69.54,4190,20230103,57.76,21700,-69.54,20230816,4190,57.76,20230103,21700,-69.54,20230816,4190,57.76,20230103,1.59,N,047310,500,180 억,,815237,N,N,1,N,00,N
|
|
20231226,130515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6520,160,2,2.52,11520507920,1679951,333.46,7200,7200,6470,8260,4460,6360,6857.65,2.28,0,-10761,6626,6492,6426,6292,6226,6460,6260,181,1900,500,3940,10,1,35691048,2327,-4.54,1.34,12,4.71,-1437.00,4861.00,21700,20230816,-69.95,4190,20230103,55.61,21700,-69.95,20230816,4190,55.61,20230103,21700,-69.95,20230816,4190,55.61,20230103,1.59,N,047310,500,180 억,,815237,N,N,1,N,00,N
|
|
20231226,120514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6580,220,2,3.46,10757618720,1563025,310.25,7200,7200,6560,8260,4460,6360,6882.56,2.28,0,-15952,6626,6492,6426,6292,6226,6460,6260,181,1900,500,3940,10,1,35691048,2348,-4.58,1.35,12,4.38,-1437.00,4861.00,21700,20230816,-69.68,4190,20230103,57.04,21700,-69.68,20230816,4190,57.04,20230103,21700,-69.68,20230816,4190,57.04,20230103,1.59,N,047310,500,180 억,,815237,N,N,1,N,00,N
|
|
20231226,110518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6700,340,2,5.35,10044783990,1455452,288.90,7200,7200,6640,8260,4460,6360,6901.49,2.28,0,2206,6626,6492,6426,6292,6226,6460,6260,181,1900,500,3940,10,1,35691048,2391,-4.66,1.38,12,4.08,-1437.00,4861.00,21700,20230816,-69.12,4190,20230103,59.90,21700,-69.12,20230816,4190,59.90,20230103,21700,-69.12,20230816,4190,59.90,20230103,1.59,N,047310,500,180 억,,815237,N,N,1,N,00,N
|
|
20231226,100514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6720,360,2,5.66,8983152580,1296924,257.43,7200,7200,6700,8260,4460,6360,6926.51,2.28,0,-23117,6626,6492,6426,6292,6226,6460,6260,181,1900,500,3940,10,1,35691048,2398,-4.68,1.38,12,3.63,-1437.00,4861.00,21700,20230816,-69.03,4190,20230103,60.38,21700,-69.03,20230816,4190,60.38,20230103,21700,-69.03,20230816,4190,60.38,20230103,1.59,N,047310,500,180 억,,815237,N,N,1,N,00,N
|
|
20231226,090515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6950,590,2,9.28,3851871790,543859,107.95,7200,7200,6830,8260,4460,6360,7082.48,2.28,0,-2803,6626,6492,6426,6292,6226,6460,6260,181,1900,500,3940,10,1,35691048,2481,-4.84,1.43,12,1.52,-1437.00,4861.00,21700,20230816,-67.97,4190,20230103,65.87,21700,-67.97,20230816,4190,65.87,20230103,21700,-67.97,20230816,4190,65.87,20230103,1.59,N,047310,500,180 억,,815237,N,N,1,N,00,N
|
|
20231222,160508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6360,-80,5,-1.24,2229187350,346098,84.30,6480,6560,6360,8370,4510,6440,6441.56,2.39,0,-36435,6820,6630,6530,6340,6240,6580,6290,181,1930,500,3990,10,1,35691048,2270,-4.43,1.31,12,0.97,-1437.00,4861.00,21700,20230816,-70.69,4190,20230103,51.79,21700,-70.69,20230816,4190,51.79,20230103,21700,-70.69,20230816,4190,51.79,20230103,1.58,N,047310,500,180 억,,851672,N,N,1,N,00,N
|
|
20231222,150507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6390,-50,5,-0.78,2000277840,310172,75.55,6480,6560,6370,8370,4510,6440,6448.93,2.39,0,-32731,6820,6630,6530,6340,6240,6580,6290,181,1930,500,3990,10,1,35691048,2281,-4.45,1.31,12,0.87,-1437.00,4861.00,21700,20230816,-70.55,4190,20230103,52.51,21700,-70.55,20230816,4190,52.51,20230103,21700,-70.55,20230816,4190,52.51,20230103,1.58,N,047310,500,180 억,,851672,N,N,0,N,00,N
|
|
20231222,140504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,10,2,0.16,1553409190,240377,58.55,6480,6560,6410,8370,4510,6440,6462.39,2.39,0,-12888,6820,6630,6530,6340,6240,6580,6290,181,1930,500,3990,10,1,35691048,2302,-4.49,1.33,12,0.67,-1437.00,4861.00,21700,20230816,-70.28,4190,20230103,53.94,21700,-70.28,20230816,4190,53.94,20230103,21700,-70.28,20230816,4190,53.94,20230103,1.58,N,047310,500,180 억,,851672,N,N,0,N,00,N
|
|
20231222,130504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6480,40,2,0.62,1341099630,207449,50.53,6480,6560,6410,8370,4510,6440,6464.72,2.39,0,-48,6820,6630,6530,6340,6240,6580,6290,181,1930,500,3990,10,1,35691048,2313,-4.51,1.33,12,0.58,-1437.00,4861.00,21700,20230816,-70.14,4190,20230103,54.65,21700,-70.14,20230816,4190,54.65,20230103,21700,-70.14,20230816,4190,54.65,20230103,1.58,N,047310,500,180 억,,851672,N,N,0,N,00,N
|
|
20231222,120504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,10,2,0.16,1196047550,184999,45.06,6480,6560,6410,8370,4510,6440,6465.16,2.39,0,-1002,6820,6630,6530,6340,6240,6580,6290,181,1930,500,3990,10,1,35691048,2302,-4.49,1.33,12,0.52,-1437.00,4861.00,21700,20230816,-70.28,4190,20230103,53.94,21700,-70.28,20230816,4190,53.94,20230103,21700,-70.28,20230816,4190,53.94,20230103,1.58,N,047310,500,180 억,,851672,N,N,0,N,00,N
|
|
20231222,110506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6470,30,2,0.47,1090705670,168684,41.09,6480,6560,6410,8370,4510,6440,6465.97,2.39,0,1244,6820,6630,6530,6340,6240,6580,6290,181,1930,500,3990,10,1,35691048,2309,-4.50,1.33,12,0.47,-1437.00,4861.00,21700,20230816,-70.18,4190,20230103,54.42,21700,-70.18,20230816,4190,54.42,20230103,21700,-70.18,20230816,4190,54.42,20230103,1.58,N,047310,500,180 억,,851672,N,N,0,N,00,N
|
|
20231222,100504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6480,40,2,0.62,890383090,137670,33.53,6480,6560,6410,8370,4510,6440,6467.52,2.39,0,5608,6820,6630,6530,6340,6240,6580,6290,181,1930,500,3990,10,1,35691048,2313,-4.51,1.33,12,0.39,-1437.00,4861.00,21700,20230816,-70.14,4190,20230103,54.65,21700,-70.14,20230816,4190,54.65,20230103,21700,-70.14,20230816,4190,54.65,20230103,1.58,N,047310,500,180 억,,851672,N,N,0,N,00,N
|
|
20231222,090504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6470,30,2,0.47,96174510,14837,3.61,6480,6560,6460,8370,4510,6440,6482.07,2.39,0,-1804,6820,6630,6530,6340,6240,6580,6290,181,1930,500,3990,10,1,35691048,2309,-4.50,1.33,12,0.04,-1437.00,4861.00,21700,20230816,-70.18,4190,20230103,54.42,21700,-70.18,20230816,4190,54.42,20230103,21700,-70.18,20230816,4190,54.42,20230103,1.58,N,047310,500,180 억,,851672,N,N,0,N,00,N
|
|
20231221,160502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6440,-150,5,-2.28,2625791750,403609,47.03,6530,6720,6430,8560,4620,6590,6505.99,2.58,-10635,-65169,7050,6820,6700,6470,6350,6760,6410,181,1970,500,4080,10,1,35691048,2299,-4.48,1.32,12,1.13,-1437.00,4861.00,21700,20230816,-70.32,4190,20230103,53.70,21700,-70.32,20230816,4190,53.70,20230103,21700,-70.32,20230816,4190,53.70,20230103,1.62,N,047310,500,180 억,,919138,N,N,1,N,00,N
|
|
20231221,150503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6440,-150,5,-2.28,2432015960,373528,43.53,6530,6720,6440,8560,4620,6590,6510.93,2.58,-10635,-65385,7050,6820,6700,6470,6350,6760,6410,181,1970,500,4080,10,1,35691048,2299,-4.48,1.32,12,1.05,-1437.00,4861.00,21700,20230816,-70.32,4190,20230103,53.70,21700,-70.32,20230816,4190,53.70,20230103,21700,-70.32,20230816,4190,53.70,20230103,1.62,N,047310,500,180 억,,919138,N,N,1,N,00,N
|
|
20231221,140502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6470,-120,5,-1.82,2166843540,332451,38.74,6530,6720,6440,8560,4620,6590,6517.78,2.58,-10635,-52011,7050,6820,6700,6470,6350,6760,6410,181,1970,500,4080,10,1,35691048,2309,-4.50,1.33,12,0.93,-1437.00,4861.00,21700,20230816,-70.18,4190,20230103,54.42,21700,-70.18,20230816,4190,54.42,20230103,21700,-70.18,20230816,4190,54.42,20230103,1.62,N,047310,500,180 억,,919138,N,N,1,N,00,N
|
|
20231221,130503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6460,-130,5,-1.97,1930618050,295924,34.48,6530,6720,6440,8560,4620,6590,6524.03,2.58,-10635,-40175,7050,6820,6700,6470,6350,6760,6410,181,1970,500,4080,10,1,35691048,2306,-4.50,1.33,12,0.83,-1437.00,4861.00,21700,20230816,-70.23,4190,20230103,54.18,21700,-70.23,20230816,4190,54.18,20230103,21700,-70.23,20230816,4190,54.18,20230103,1.62,N,047310,500,180 억,,919138,N,N,1,N,00,N
|
|
20231221,120505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6500,-90,5,-1.37,1721982520,263684,30.73,6530,6720,6440,8560,4620,6590,6530.48,2.58,-10635,-37443,7050,6820,6700,6470,6350,6760,6410,181,1970,500,4080,10,1,35691048,2320,-4.52,1.34,12,0.74,-1437.00,4861.00,21700,20230816,-70.05,4190,20230103,55.13,21700,-70.05,20230816,4190,55.13,20230103,21700,-70.05,20230816,4190,55.13,20230103,1.62,N,047310,500,180 억,,919138,N,N,1,N,00,N
|
|
20231221,110504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6490,-100,5,-1.52,1540469170,235755,27.47,6530,6720,6440,8560,4620,6590,6534.19,2.58,-10635,-43630,7050,6820,6700,6470,6350,6760,6410,181,1970,500,4080,10,1,35691048,2316,-4.52,1.34,12,0.66,-1437.00,4861.00,21700,20230816,-70.09,4190,20230103,54.89,21700,-70.09,20230816,4190,54.89,20230103,21700,-70.09,20230816,4190,54.89,20230103,1.62,N,047310,500,180 억,,919138,N,N,1,N,00,N
|
|
20231221,100502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6570,-20,5,-0.30,785807610,119732,13.95,6530,6720,6510,8560,4620,6590,6563.05,2.58,-10635,8397,7050,6820,6700,6470,6350,6760,6410,181,1970,500,4080,10,1,35691048,2345,-4.57,1.35,12,0.34,-1437.00,4861.00,21700,20230816,-69.72,4190,20230103,56.80,21700,-69.72,20230816,4190,56.80,20230103,21700,-69.72,20230816,4190,56.80,20230103,1.62,N,047310,500,180 억,,919138,N,N,1,N,00,N
|
|
20231221,090504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6540,-50,5,-0.76,225773270,34263,3.99,6530,6720,6510,8560,4620,6590,6589.42,2.58,-10635,1684,7050,6820,6700,6470,6350,6760,6410,181,1970,500,4080,10,1,35691048,2334,-4.55,1.35,12,0.10,-1437.00,4861.00,21700,20230816,-69.86,4190,20230103,56.09,21700,-69.86,20230816,4190,56.09,20230103,21700,-69.86,20230816,4190,56.09,20230103,1.62,N,047310,500,180 억,,919138,N,N,1,N,00,N
|
|
20231220,160504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6590,-70,5,-1.05,5669986650,844138,73.69,6730,6930,6580,8650,4670,6660,6716.97,2.64,0,-12884,7053,6856,6593,6396,6133,6955,6495,181,1990,500,4120,10,1,35691048,2352,-4.59,1.36,12,2.37,-1437.00,4861.00,21700,20230816,-69.63,4190,20230103,57.28,21700,-69.63,20230816,4190,57.28,20230103,21700,-69.63,20230816,4190,57.28,20230103,1.62,N,047310,500,180 억,,942657,N,N,1,N,00,N
|
|
20231220,150530,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6600,-60,5,-0.90,5511293320,820080,71.59,6730,6930,6580,8650,4670,6660,6720.43,2.64,0,-11921,7053,6856,6593,6396,6133,6955,6495,181,1990,500,4120,10,1,35691048,2356,-4.59,1.36,12,2.30,-1437.00,4861.00,21700,20230816,-69.59,4190,20230103,57.52,21700,-69.59,20230816,4190,57.52,20230103,21700,-69.59,20230816,4190,57.52,20230103,1.62,N,047310,500,180 억,,942657,N,N,1,N,00,N
|
|
20231220,140537,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6630,-30,5,-0.45,5015073830,745009,65.04,6730,6930,6600,8650,4670,6660,6731.56,2.64,0,-6890,7053,6856,6593,6396,6133,6955,6495,181,1990,500,4120,10,1,35691048,2366,-4.61,1.36,12,2.09,-1437.00,4861.00,21700,20230816,-69.45,4190,20230103,58.23,21700,-69.45,20230816,4190,58.23,20230103,21700,-69.45,20230816,4190,58.23,20230103,1.62,N,047310,500,180 억,,942657,N,N,1,N,00,N
|
|
20231220,130533,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6630,-30,5,-0.45,4694365630,696519,60.81,6730,6930,6610,8650,4670,6660,6739.75,2.64,0,6353,7053,6856,6593,6396,6133,6955,6495,181,1990,500,4120,10,1,35691048,2366,-4.61,1.36,12,1.95,-1437.00,4861.00,21700,20230816,-69.45,4190,20230103,58.23,21700,-69.45,20230816,4190,58.23,20230103,21700,-69.45,20230816,4190,58.23,20230103,1.62,N,047310,500,180 억,,942657,N,N,1,N,00,N
|
|
20231220,120502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6690,30,2,0.45,4115403430,609358,53.20,6730,6930,6650,8650,4670,6660,6753.67,2.64,0,30695,7053,6856,6593,6396,6133,6955,6495,181,1990,500,4120,10,1,35691048,2388,-4.66,1.38,12,1.71,-1437.00,4861.00,21700,20230816,-69.17,4190,20230103,59.67,21700,-69.17,20230816,4190,59.67,20230103,21700,-69.17,20230816,4190,59.67,20230103,1.62,N,047310,500,180 억,,942657,N,N,1,N,00,N
|
|
20231220,110504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6700,40,2,0.60,3670347670,542907,47.40,6730,6930,6650,8650,4670,6660,6760.55,2.64,0,62660,7053,6856,6593,6396,6133,6955,6495,181,1990,500,4120,10,1,35691048,2391,-4.66,1.38,12,1.52,-1437.00,4861.00,21700,20230816,-69.12,4190,20230103,59.90,21700,-69.12,20230816,4190,59.90,20230103,21700,-69.12,20230816,4190,59.90,20230103,1.62,N,047310,500,180 억,,942657,N,N,1,N,00,N
|
|
20231220,100503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6690,30,2,0.45,1287980310,192247,16.78,6730,6770,6650,8650,4670,6660,6699.61,2.64,0,26621,7053,6856,6593,6396,6133,6955,6495,181,1990,500,4120,10,1,35691048,2388,-4.66,1.38,12,0.54,-1437.00,4861.00,21700,20230816,-69.17,4190,20230103,59.67,21700,-69.17,20230816,4190,59.67,20230103,21700,-69.17,20230816,4190,59.67,20230103,1.62,N,047310,500,180 억,,942657,N,N,1,N,00,N
|
|
20231220,090503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6690,30,2,0.45,259310260,38670,3.38,6730,6750,6670,8650,4670,6660,6705.73,2.64,0,2055,7053,6856,6593,6396,6133,6955,6495,181,1990,500,4120,10,1,35691048,2388,-4.66,1.38,12,0.11,-1437.00,4861.00,21700,20230816,-69.17,4190,20230103,59.67,21700,-69.17,20230816,4190,59.67,20230103,21700,-69.17,20230816,4190,59.67,20230103,1.62,N,047310,500,180 억,,942657,N,N,1,N,00,N
|
|
20231219,160502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6660,210,2,3.26,7477357640,1130378,197.80,6480,6790,6330,8380,4520,6450,6614.87,2.62,-6393,7067,6676,6562,6486,6372,6296,6525,6335,181,1930,500,3990,10,1,35691048,2377,-4.63,1.37,12,3.17,-1437.00,4861.00,21700,20230816,-69.31,4190,20230103,58.95,21700,-69.31,20230816,4190,58.95,20230103,21700,-69.31,20230816,4190,58.95,20230103,1.46,N,047310,500,180 억,,935347,N,N,1,N,00,N
|
|
20231219,150504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6590,140,2,2.17,7148579680,1080841,189.13,6480,6790,6330,8380,4520,6450,6613.90,2.62,-6393,-8396,6676,6562,6486,6372,6296,6525,6335,181,1930,500,3990,10,1,35691048,2352,-4.59,1.36,12,3.03,-1437.00,4861.00,21700,20230816,-69.63,4190,20230103,57.28,21700,-69.63,20230816,4190,57.28,20230103,21700,-69.63,20230816,4190,57.28,20230103,1.46,N,047310,500,180 억,,935347,N,N,1,N,00,N
|
|
20231219,140502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6600,150,2,2.33,6791150650,1026557,179.64,6480,6790,6330,8380,4520,6450,6615.46,2.62,-6393,-14831,6676,6562,6486,6372,6296,6525,6335,181,1930,500,3990,10,1,35691048,2356,-4.59,1.36,12,2.88,-1437.00,4861.00,21700,20230816,-69.59,4190,20230103,57.52,21700,-69.59,20230816,4190,57.52,20230103,21700,-69.59,20230816,4190,57.52,20230103,1.46,N,047310,500,180 억,,935347,N,N,1,N,00,N
|
|
20231219,130504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6600,150,2,2.33,6584143180,995145,174.14,6480,6790,6330,8380,4520,6450,6616.27,2.62,-6393,-15496,6676,6562,6486,6372,6296,6525,6335,181,1930,500,3990,10,1,35691048,2356,-4.59,1.36,12,2.79,-1437.00,4861.00,21700,20230816,-69.59,4190,20230103,57.52,21700,-69.59,20230816,4190,57.52,20230103,21700,-69.59,20230816,4190,57.52,20230103,1.46,N,047310,500,180 억,,935347,N,N,1,N,00,N
|
|
20231219,120505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6630,180,2,2.79,6222184550,940454,164.57,6480,6790,6330,8380,4520,6450,6616.15,2.62,-6393,-23009,6676,6562,6486,6372,6296,6525,6335,181,1930,500,3990,10,1,35691048,2366,-4.61,1.36,12,2.63,-1437.00,4861.00,21700,20230816,-69.45,4190,20230103,58.23,21700,-69.45,20230816,4190,58.23,20230103,21700,-69.45,20230816,4190,58.23,20230103,1.46,N,047310,500,180 억,,935347,N,N,1,N,00,N
|
|
20231219,110504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6650,200,2,3.10,5651756850,854496,149.53,6480,6790,6330,8380,4520,6450,6614.14,2.62,-6393,-44358,6676,6562,6486,6372,6296,6525,6335,181,1930,500,3990,10,1,35691048,2373,-4.63,1.37,12,2.39,-1437.00,4861.00,21700,20230816,-69.35,4190,20230103,58.71,21700,-69.35,20230816,4190,58.71,20230103,21700,-69.35,20230816,4190,58.71,20230103,1.46,N,047310,500,180 억,,935347,N,N,1,N,00,N
|
|
20231219,100501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6720,270,2,4.19,3595393150,545091,95.38,6480,6790,6330,8380,4520,6450,6595.95,2.62,-6393,-42307,6676,6562,6486,6372,6296,6525,6335,181,1930,500,3990,10,1,35691048,2398,-4.68,1.38,12,1.53,-1437.00,4861.00,21700,20230816,-69.03,4190,20230103,60.38,21700,-69.03,20230816,4190,60.38,20230103,21700,-69.03,20230816,4190,60.38,20230103,1.46,N,047310,500,180 억,,935347,N,N,1,N,00,N
|
|
20231219,090502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6440,-10,5,-0.16,114681410,17787,3.11,6480,6480,6400,8380,4520,6450,6447.48,2.62,-6393,-9621,6676,6562,6486,6372,6296,6525,6335,181,1930,500,3990,10,1,35691048,2299,-4.48,1.32,12,0.05,-1437.00,4861.00,21700,20230816,-70.32,4190,20230103,53.70,21700,-70.32,20230816,4190,53.70,20230103,21700,-70.32,20230816,4190,53.70,20230103,1.46,N,047310,500,180 억,,935347,N,N,1,N,00,N
|
|
20231218,160501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6450,-140,5,-2.12,3667862050,564746,19.31,6520,6600,6410,8560,4620,6590,6494.78,2.47,0,52517,7223,6906,6603,6286,5983,7065,6445,181,1970,500,4080,10,1,35691048,2302,-4.49,1.33,12,1.58,-1437.00,4861.00,21700,20230816,-70.28,4190,20230103,53.94,21700,-70.28,20230816,4190,53.94,20230103,21700,-70.28,20230816,4190,53.94,20230103,1.52,N,047310,500,180 억,,880636,N,N,1,N,00,N
|
|
20231218,150502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6490,-100,5,-1.52,3301337690,508028,17.37,6520,6600,6410,8560,4620,6590,6498.06,2.47,0,46307,7223,6906,6603,6286,5983,7065,6445,181,1970,500,4080,10,1,35691048,2316,-4.52,1.34,12,1.42,-1437.00,4861.00,21700,20230816,-70.09,4190,20230103,54.89,21700,-70.09,20230816,4190,54.89,20230103,21700,-70.09,20230816,4190,54.89,20230103,1.52,N,047310,500,180 억,,880636,N,N,0,N,00,N
|
|
20231218,140500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6550,-40,5,-0.61,2931180680,451128,15.42,6520,6600,6410,8560,4620,6590,6497.14,2.47,0,44241,7223,6906,6603,6286,5983,7065,6445,181,1970,500,4080,10,1,35691048,2338,-4.56,1.35,12,1.26,-1437.00,4861.00,21700,20230816,-69.82,4190,20230103,56.32,21700,-69.82,20230816,4190,56.32,20230103,21700,-69.82,20230816,4190,56.32,20230103,1.52,N,047310,500,180 억,,880636,N,N,0,N,00,N
|
|
20231218,130501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6550,-40,5,-0.61,2687827270,413958,14.15,6520,6600,6410,8560,4620,6590,6492.64,2.47,0,47657,7223,6906,6603,6286,5983,7065,6445,181,1970,500,4080,10,1,35691048,2338,-4.56,1.35,12,1.16,-1437.00,4861.00,21700,20230816,-69.82,4190,20230103,56.32,21700,-69.82,20230816,4190,56.32,20230103,21700,-69.82,20230816,4190,56.32,20230103,1.52,N,047310,500,180 억,,880636,N,N,0,N,00,N
|
|
20231218,120457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6500,-90,5,-1.37,2203065920,339782,11.62,6520,6580,6410,8560,4620,6590,6483.29,2.47,0,47326,7223,6906,6603,6286,5983,7065,6445,181,1970,500,4080,10,1,35691048,2320,-4.52,1.34,12,0.95,-1437.00,4861.00,21700,20230816,-70.05,4190,20230103,55.13,21700,-70.05,20230816,4190,55.13,20230103,21700,-70.05,20230816,4190,55.13,20230103,1.52,N,047310,500,180 억,,880636,N,N,0,N,00,N
|
|
20231218,110500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6480,-110,5,-1.67,1946299990,300214,10.26,6520,6580,6410,8560,4620,6590,6482.50,2.47,0,51841,7223,6906,6603,6286,5983,7065,6445,181,1970,500,4080,10,1,35691048,2313,-4.51,1.33,12,0.84,-1437.00,4861.00,21700,20230816,-70.14,4190,20230103,54.65,21700,-70.14,20230816,4190,54.65,20230103,21700,-70.14,20230816,4190,54.65,20230103,1.52,N,047310,500,180 억,,880636,N,N,0,N,00,N
|
|
20231218,100459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6500,-90,5,-1.37,1498727630,231313,7.91,6520,6580,6410,8560,4620,6590,6478.49,2.47,0,48110,7223,6906,6603,6286,5983,7065,6445,181,1970,500,4080,10,1,35691048,2320,-4.52,1.34,12,0.65,-1437.00,4861.00,21700,20230816,-70.05,4190,20230103,55.13,21700,-70.05,20230816,4190,55.13,20230103,21700,-70.05,20230816,4190,55.13,20230103,1.52,N,047310,500,180 억,,880636,N,N,0,N,00,N
|
|
20231218,090456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6510,-80,5,-1.21,507120500,78406,2.68,6520,6530,6410,8560,4620,6590,6465.47,2.47,0,17671,7223,6906,6603,6286,5983,7065,6445,181,1970,500,4080,10,1,35691048,2323,-4.53,1.34,12,0.22,-1437.00,4861.00,21700,20230816,-70.00,4190,20230103,55.37,21700,-70.00,20230816,4190,55.37,20230103,21700,-70.00,20230816,4190,55.37,20230103,1.52,N,047310,500,180 억,,880636,N,N,0,N,00,N
|
|
20231215,160457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6590,290,2,4.60,19383566860,2914953,497.87,6300,6920,6300,8190,4410,6300,6649.78,2.64,0,-57587,6500,6400,6280,6180,6060,6450,6230,181,1890,500,3900,10,1,35691048,2352,-4.59,1.36,12,8.17,-1437.00,4861.00,21700,20230816,-69.63,4190,20230103,57.28,21700,-69.63,20230816,4190,57.28,20230103,21700,-69.63,20230816,4190,57.28,20230103,1.67,N,047310,500,180 억,,943928,N,N,0,N,00,N
|
|
20231215,150500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6600,300,2,4.76,19052433980,2864549,489.27,6300,6920,6300,8190,4410,6300,6651.14,2.64,0,-61920,6500,6400,6280,6180,6060,6450,6230,181,1890,500,3900,10,1,35691048,2356,-4.59,1.36,12,8.03,-1437.00,4861.00,21700,20230816,-69.59,4190,20230103,57.52,21700,-69.59,20230816,4190,57.52,20230103,21700,-69.59,20230816,4190,57.52,20230103,1.67,N,047310,500,180 억,,943928,N,N,0,N,00,N
|
|
20231215,140500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6440,140,2,2.22,17824787650,2675812,457.03,6300,6920,6300,8190,4410,6300,6661.48,2.64,0,-91148,6500,6400,6280,6180,6060,6450,6230,181,1890,500,3900,10,1,35691048,2299,-4.48,1.32,12,7.50,-1437.00,4861.00,21700,20230816,-70.32,4190,20230103,53.70,21700,-70.32,20230816,4190,53.70,20230103,21700,-70.32,20230816,4190,53.70,20230103,1.67,N,047310,500,180 억,,943928,N,N,0,N,00,N
|
|
20231215,130456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6700,400,2,6.35,15873630850,2380633,406.61,6300,6920,6300,8190,4410,6300,6667.85,2.64,0,-99220,6500,6400,6280,6180,6060,6450,6230,181,1890,500,3900,10,1,35691048,2391,-4.66,1.38,12,6.67,-1437.00,4861.00,21700,20230816,-69.12,4190,20230103,59.90,21700,-69.12,20230816,4190,59.90,20230103,21700,-69.12,20230816,4190,59.90,20230103,1.67,N,047310,500,180 억,,943928,N,N,0,N,00,N
|
|
20231215,120457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6500,200,2,3.17,13750397760,2060898,352.00,6300,6920,6300,8190,4410,6300,6672.08,2.64,0,-125958,6500,6400,6280,6180,6060,6450,6230,181,1890,500,3900,10,1,35691048,2320,-4.52,1.34,12,5.77,-1437.00,4861.00,21700,20230816,-70.05,4190,20230103,55.13,21700,-70.05,20230816,4190,55.13,20230103,21700,-70.05,20230816,4190,55.13,20230103,1.67,N,047310,500,180 억,,943928,N,N,0,N,00,N
|
|
20231215,110454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6470,170,2,2.70,1233312070,192767,32.92,6300,6500,6300,8190,4410,6300,6398.05,2.64,0,30382,6500,6400,6280,6180,6060,6450,6230,181,1890,500,3900,10,1,35691048,2309,-4.50,1.33,12,0.54,-1437.00,4861.00,21700,20230816,-70.18,4190,20230103,54.42,21700,-70.18,20230816,4190,54.42,20230103,21700,-70.18,20230816,4190,54.42,20230103,1.67,N,047310,500,180 억,,943928,N,N,0,N,00,N
|
|
20231215,100459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6380,80,2,1.27,655920940,103045,17.60,6300,6430,6300,8190,4410,6300,6365.52,2.64,0,23005,6500,6400,6280,6180,6060,6450,6230,181,1890,500,3900,10,1,35691048,2277,-4.44,1.31,12,0.29,-1437.00,4861.00,21700,20230816,-70.60,4190,20230103,52.27,21700,-70.60,20230816,4190,52.27,20230103,21700,-70.60,20230816,4190,52.27,20230103,1.67,N,047310,500,180 억,,943928,N,N,0,N,00,N
|
|
20231215,090458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6340,40,2,0.63,83763250,13271,2.27,6300,6350,6300,8190,4410,6300,6311.94,2.64,0,-2950,6500,6400,6280,6180,6060,6450,6230,181,1890,500,3900,10,1,35691048,2263,-4.41,1.30,12,0.04,-1437.00,4861.00,21700,20230816,-70.78,4190,20230103,51.31,21700,-70.78,20230816,4190,51.31,20230103,21700,-70.78,20230816,4190,51.31,20230103,1.67,N,047310,500,180 억,,943928,N,N,0,N,00,N
|
|
20231214,160455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6300,-20,5,-0.32,3629646720,579669,61.54,6270,6380,6160,8210,4430,6320,6261.27,2.47,0,60221,7006,6662,6346,6002,5686,6505,5845,181,1890,500,3910,10,1,35691048,2249,-4.38,1.30,12,1.62,-1437.00,4861.00,21700,20230816,-70.97,4190,20230103,50.36,21700,-70.97,20230816,4190,50.36,20230103,21700,-70.97,20230816,4190,50.36,20230103,1.72,N,047310,500,180 억,,881856,N,N,1,N,00,N
|
|
20231214,150512,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6270,-50,5,-0.79,3449172960,550910,58.49,6270,6380,6160,8210,4430,6320,6260.62,2.47,0,57693,7006,6662,6346,6002,5686,6505,5845,181,1890,500,3910,10,1,35691048,2238,-4.36,1.29,12,1.54,-1437.00,4861.00,21700,20230816,-71.11,4190,20230103,49.64,21700,-71.11,20230816,4190,49.64,20230103,21700,-71.11,20230816,4190,49.64,20230103,1.72,N,047310,500,180 억,,881856,N,N,1,N,00,N
|
|
20231214,140505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6290,-30,5,-0.47,3233202580,516524,54.84,6270,6380,6160,8210,4430,6320,6259.27,2.47,0,55125,7006,6662,6346,6002,5686,6505,5845,181,1890,500,3910,10,1,35691048,2245,-4.38,1.29,12,1.45,-1437.00,4861.00,21700,20230816,-71.01,4190,20230103,50.12,21700,-71.01,20230816,4190,50.12,20230103,21700,-71.01,20230816,4190,50.12,20230103,1.72,N,047310,500,180 억,,881856,N,N,1,N,00,N
|
|
20231214,130507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6310,-10,5,-0.16,3042453080,486230,51.62,6270,6380,6160,8210,4430,6320,6256.94,2.47,0,49472,7006,6662,6346,6002,5686,6505,5845,181,1890,500,3910,10,1,35691048,2252,-4.39,1.30,12,1.36,-1437.00,4861.00,21700,20230816,-70.92,4190,20230103,50.60,21700,-70.92,20230816,4190,50.60,20230103,21700,-70.92,20230816,4190,50.60,20230103,1.72,N,047310,500,180 억,,881856,N,N,1,N,00,N
|
|
20231214,120517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6270,-50,5,-0.79,2810869970,449352,47.71,6270,6380,6160,8210,4430,6320,6255.06,2.47,0,35509,7006,6662,6346,6002,5686,6505,5845,181,1890,500,3910,10,1,35691048,2238,-4.36,1.29,12,1.26,-1437.00,4861.00,21700,20230816,-71.11,4190,20230103,49.64,21700,-71.11,20230816,4190,49.64,20230103,21700,-71.11,20230816,4190,49.64,20230103,1.72,N,047310,500,180 억,,881856,N,N,1,N,00,N
|
|
20231214,110456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6220,-100,5,-1.58,2418299570,386533,41.04,6270,6380,6160,8210,4430,6320,6256.01,2.47,0,8237,7006,6662,6346,6002,5686,6505,5845,181,1890,500,3910,10,1,35691048,2220,-4.33,1.28,12,1.08,-1437.00,4861.00,21700,20230816,-71.34,4190,20230103,48.45,21700,-71.34,20230816,4190,48.45,20230103,21700,-71.34,20230816,4190,48.45,20230103,1.72,N,047310,500,180 억,,881856,N,N,1,N,00,N
|
|
20231214,100452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6220,-100,5,-1.58,1561732590,248292,26.36,6270,6380,6210,8210,4430,6320,6289.63,2.47,0,5428,7006,6662,6346,6002,5686,6505,5845,181,1890,500,3910,10,1,35691048,2220,-4.33,1.28,12,0.70,-1437.00,4861.00,21700,20230816,-71.34,4190,20230103,48.45,21700,-71.34,20230816,4190,48.45,20230103,21700,-71.34,20230816,4190,48.45,20230103,1.72,N,047310,500,180 억,,881856,N,N,1,N,00,N
|
|
20231214,090435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6330,10,2,0.16,333941530,52912,5.62,6270,6360,6240,8210,4430,6320,6310.87,2.47,0,2547,7006,6662,6346,6002,5686,6505,5845,181,1890,500,3910,10,1,35691048,2259,-4.41,1.30,12,0.15,-1437.00,4861.00,21700,20230816,-70.83,4190,20230103,51.07,21700,-70.83,20230816,4190,51.07,20230103,21700,-70.83,20230816,4190,51.07,20230103,1.72,N,047310,500,180 억,,881856,N,N,1,N,00,N
|
|
20231213,160454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6320,-340,5,-5.11,5923423650,923758,279.65,6610,6690,6030,8650,4670,6660,6412.42,2.73,0,-98981,6860,6760,6640,6540,6420,6700,6480,181,1990,500,4120,10,1,35691048,2256,-4.40,1.30,12,2.59,-1437.00,4861.00,21700,20230816,-70.88,4190,20230103,50.84,21700,-70.88,20230816,4190,50.84,20230103,21700,-70.88,20230816,4190,50.84,20230103,1.65,N,047310,500,180 억,,975324,N,N,1,N,00,N
|
|
20231213,150505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6300,-360,5,-5.41,5690940240,886849,268.47,6610,6690,6030,8650,4670,6660,6417.03,2.73,0,-104042,6860,6760,6640,6540,6420,6700,6480,181,1990,500,4120,10,1,35691048,2249,-4.38,1.30,12,2.48,-1437.00,4861.00,21700,20230816,-70.97,4190,20230103,50.36,21700,-70.97,20230816,4190,50.36,20230103,21700,-70.97,20230816,4190,50.36,20230103,1.65,N,047310,500,180 억,,975324,N,N,0,N,00,N
|
|
20231213,140505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6530,-130,5,-1.95,2572643440,391756,118.59,6610,6690,6500,8650,4670,6660,6566.95,2.73,0,-27097,6860,6760,6640,6540,6420,6700,6480,181,1990,500,4120,10,1,35691048,2331,-4.54,1.34,12,1.10,-1437.00,4861.00,21700,20230816,-69.91,4190,20230103,55.85,21700,-69.91,20230816,4190,55.85,20230103,21700,-69.91,20230816,4190,55.85,20230103,1.65,N,047310,500,180 억,,975324,N,N,0,N,00,N
|
|
20231213,130503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6630,-30,5,-0.45,2193790000,334010,101.11,6610,6690,6500,8650,4670,6660,6568.04,2.73,0,-33353,6860,6760,6640,6540,6420,6700,6480,181,1990,500,4120,10,1,35691048,2366,-4.61,1.36,12,0.94,-1437.00,4861.00,21700,20230816,-69.45,4190,20230103,58.23,21700,-69.45,20230816,4190,58.23,20230103,21700,-69.45,20230816,4190,58.23,20230103,1.65,N,047310,500,180 억,,975324,N,N,0,N,00,N
|
|
20231213,120502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6530,-130,5,-1.95,1843716150,280720,84.98,6610,6690,6500,8650,4670,6660,6567.81,2.73,0,-25779,6860,6760,6640,6540,6420,6700,6480,181,1990,500,4120,10,1,35691048,2331,-4.54,1.34,12,0.79,-1437.00,4861.00,21700,20230816,-69.91,4190,20230103,55.85,21700,-69.91,20230816,4190,55.85,20230103,21700,-69.91,20230816,4190,55.85,20230103,1.65,N,047310,500,180 억,,975324,N,N,0,N,00,N
|
|
20231213,110505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6510,-150,5,-2.25,1591945970,242125,73.30,6610,6690,6500,8650,4670,6660,6574.89,2.73,0,-19159,6860,6760,6640,6540,6420,6700,6480,181,1990,500,4120,10,1,35691048,2323,-4.53,1.34,12,0.68,-1437.00,4861.00,21700,20230816,-70.00,4190,20230103,55.37,21700,-70.00,20230816,4190,55.37,20230103,21700,-70.00,20230816,4190,55.37,20230103,1.65,N,047310,500,180 억,,975324,N,N,0,N,00,N
|
|
20231213,100508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6600,-60,5,-0.90,702568720,105981,32.08,6610,6690,6580,8650,4670,6660,6629.20,2.73,0,12329,6860,6760,6640,6540,6420,6700,6480,181,1990,500,4120,10,1,35691048,2356,-4.59,1.36,12,0.30,-1437.00,4861.00,21700,20230816,-69.59,4190,20230103,57.52,21700,-69.59,20230816,4190,57.52,20230103,21700,-69.59,20230816,4190,57.52,20230103,1.65,N,047310,500,180 억,,975324,N,N,0,N,00,N
|
|
20231213,090459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6660,0,3,0.00,96378480,14489,4.39,6610,6690,6610,8650,4670,6660,6651.84,2.73,0,4418,6860,6760,6640,6540,6420,6700,6480,181,1990,500,4120,10,1,35691048,2377,-4.63,1.37,12,0.04,-1437.00,4861.00,21700,20230816,-69.31,4190,20230103,58.95,21700,-69.31,20230816,4190,58.95,20230103,21700,-69.31,20230816,4190,58.95,20230103,1.65,N,047310,500,180 억,,975324,N,N,0,N,00,N
|
|
20231212,160443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6660,-30,5,-0.45,2144523980,323884,54.83,6690,6740,6520,8690,4690,6690,6621.11,2.71,0,5627,7110,6900,6780,6570,6450,6855,6525,181,2000,500,4140,10,1,35691048,2377,-4.63,1.37,12,0.91,-1437.00,4861.00,21700,20230816,-69.31,4190,20230103,58.95,21700,-69.31,20230816,4190,58.95,20230103,21700,-69.31,20230816,4190,58.95,20230103,1.67,N,047310,500,180 억,,967951,N,N,0,N,00,N
|
|
20231212,150448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6670,-20,5,-0.30,2037076550,307790,52.10,6690,6740,6520,8690,4690,6690,6618.27,2.71,0,5415,7110,6900,6780,6570,6450,6855,6525,181,2000,500,4140,10,1,35691048,2381,-4.64,1.37,12,0.86,-1437.00,4861.00,21700,20230816,-69.26,4190,20230103,59.19,21700,-69.26,20230816,4190,59.19,20230103,21700,-69.26,20230816,4190,59.19,20230103,1.67,N,047310,500,180 억,,967951,N,N,0,N,00,N
|
|
20231212,140430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6690,0,3,0.00,1816488920,274722,46.50,6690,6740,6520,8690,4690,6690,6611.94,2.71,0,6160,7110,6900,6780,6570,6450,6855,6525,181,2000,500,4140,10,1,35691048,2388,-4.66,1.38,12,0.77,-1437.00,4861.00,21700,20230816,-69.17,4190,20230103,59.67,21700,-69.17,20230816,4190,59.67,20230103,21700,-69.17,20230816,4190,59.67,20230103,1.67,N,047310,500,180 억,,967951,N,N,0,N,00,N
|
|
20231212,130427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6610,-80,5,-1.20,1525050910,230964,39.10,6690,6740,6520,8690,4690,6690,6602.77,2.71,0,5745,7110,6900,6780,6570,6450,6855,6525,181,2000,500,4140,10,1,35691048,2359,-4.60,1.36,12,0.65,-1437.00,4861.00,21700,20230816,-69.54,4190,20230103,57.76,21700,-69.54,20230816,4190,57.76,20230103,21700,-69.54,20230816,4190,57.76,20230103,1.67,N,047310,500,180 억,,967951,N,N,0,N,00,N
|
|
20231212,120425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6640,-50,5,-0.75,1289410840,195341,33.07,6690,6740,6520,8690,4690,6690,6600.56,2.71,0,1061,7110,6900,6780,6570,6450,6855,6525,181,2000,500,4140,10,1,35691048,2370,-4.62,1.37,12,0.55,-1437.00,4861.00,21700,20230816,-69.40,4190,20230103,58.47,21700,-69.40,20230816,4190,58.47,20230103,21700,-69.40,20230816,4190,58.47,20230103,1.67,N,047310,500,180 억,,967951,N,N,0,N,00,N
|
|
20231212,110430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6620,-70,5,-1.05,1130852980,171378,29.01,6690,6740,6520,8690,4690,6690,6598.29,2.71,0,-679,7110,6900,6780,6570,6450,6855,6525,181,2000,500,4140,10,1,35691048,2363,-4.61,1.36,12,0.48,-1437.00,4861.00,21700,20230816,-69.49,4190,20230103,58.00,21700,-69.49,20230816,4190,58.00,20230103,21700,-69.49,20230816,4190,58.00,20230103,1.67,N,047310,500,180 억,,967951,N,N,0,N,00,N
|
|
20231212,100447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6620,-70,5,-1.05,941093450,142678,24.15,6690,6740,6520,8690,4690,6690,6595.56,2.71,0,3487,7110,6900,6780,6570,6450,6855,6525,181,2000,500,4140,10,1,35691048,2363,-4.61,1.36,12,0.40,-1437.00,4861.00,21700,20230816,-69.49,4190,20230103,58.00,21700,-69.49,20230816,4190,58.00,20230103,21700,-69.49,20230816,4190,58.00,20230103,1.67,N,047310,500,180 억,,967951,N,N,0,N,00,N
|
|
20231212,090444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6610,-80,5,-1.20,234764330,35380,5.99,6690,6740,6520,8690,4690,6690,6634.64,2.71,0,803,7110,6900,6780,6570,6450,6855,6525,181,2000,500,4140,10,1,35691048,2359,-4.60,1.36,12,0.10,-1437.00,4861.00,21700,20230816,-69.54,4190,20230103,57.76,21700,-69.54,20230816,4190,57.76,20230103,21700,-69.54,20230816,4190,57.76,20230103,1.67,N,047310,500,180 억,,967951,N,N,0,N,00,N
|
|
20231211,160446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6690,20,2,0.30,3943941320,580841,266.09,6690,6990,6660,8670,4670,6670,6790.41,2.63,-38223,-10350,6796,6732,6656,6592,6516,6765,6625,181,2000,500,4130,10,1,35691048,2388,-4.66,1.38,12,1.63,-1437.00,4861.00,21700,20230816,-69.17,4190,20230103,59.67,21700,-69.17,20230816,4190,59.67,20230103,21700,-69.17,20230816,4190,59.67,20230103,1.59,N,047310,500,180 억,,939301,N,N,1,N,00,N
|
|
20231211,150444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6730,60,2,0.90,3615955690,531926,243.68,6690,6990,6660,8670,4670,6670,6797.87,2.63,-38223,-20433,6796,6732,6656,6592,6516,6765,6625,181,2000,500,4130,10,1,35691048,2402,-4.68,1.38,12,1.49,-1437.00,4861.00,21700,20230816,-68.99,4190,20230103,60.62,21700,-68.99,20230816,4190,60.62,20230103,21700,-68.99,20230816,4190,60.62,20230103,1.59,N,047310,500,180 억,,939301,N,N,1,N,00,N
|
|
20231211,140445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6800,130,2,1.95,2835847740,416731,190.91,6690,6990,6660,8670,4670,6670,6805.00,2.63,-38223,-13018,6796,6732,6656,6592,6516,6765,6625,181,2000,500,4130,10,1,35691048,2427,-4.73,1.40,12,1.17,-1437.00,4861.00,21700,20230816,-68.66,4190,20230103,62.29,21700,-68.66,20230816,4190,62.29,20230103,21700,-68.66,20230816,4190,62.29,20230103,1.59,N,047310,500,180 억,,939301,N,N,1,N,00,N
|
|
20231211,130446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6730,60,2,0.90,1227462100,181818,83.29,6690,6810,6660,8670,4670,6670,6751.07,2.63,-38223,13091,6796,6732,6656,6592,6516,6765,6625,181,2000,500,4130,10,1,35691048,2402,-4.68,1.38,12,0.51,-1437.00,4861.00,21700,20230816,-68.99,4190,20230103,60.62,21700,-68.99,20230816,4190,60.62,20230103,21700,-68.99,20230816,4190,60.62,20230103,1.59,N,047310,500,180 억,,939301,N,N,1,N,00,N
|
|
20231211,120446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6720,50,2,0.75,1105831230,163752,75.02,6690,6810,6660,8670,4670,6670,6753.11,2.63,-38223,17708,6796,6732,6656,6592,6516,6765,6625,181,2000,500,4130,10,1,35691048,2398,-4.68,1.38,12,0.46,-1437.00,4861.00,21700,20230816,-69.03,4190,20230103,60.38,21700,-69.03,20230816,4190,60.38,20230103,21700,-69.03,20230816,4190,60.38,20230103,1.59,N,047310,500,180 억,,939301,N,N,1,N,00,N
|
|
20231211,110443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6790,120,2,1.80,852921000,126236,57.83,6690,6810,6660,8670,4670,6670,6756.59,2.63,-38223,21482,6796,6732,6656,6592,6516,6765,6625,181,2000,500,4130,10,1,35691048,2423,-4.73,1.40,12,0.35,-1437.00,4861.00,21700,20230816,-68.71,4190,20230103,62.05,21700,-68.71,20230816,4190,62.05,20230103,21700,-68.71,20230816,4190,62.05,20230103,1.59,N,047310,500,180 억,,939301,N,N,1,N,00,N
|
|
20231211,100444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6770,100,2,1.50,592711680,87852,40.25,6690,6810,6660,8670,4670,6670,6746.75,2.63,-38223,21897,6796,6732,6656,6592,6516,6765,6625,181,2000,500,4130,10,1,35691048,2416,-4.71,1.39,12,0.25,-1437.00,4861.00,21700,20230816,-68.80,4190,20230103,61.58,21700,-68.80,20230816,4190,61.58,20230103,21700,-68.80,20230816,4190,61.58,20230103,1.59,N,047310,500,180 억,,939301,N,N,1,N,00,N
|
|
20231211,090441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6680,10,2,0.15,45162540,6737,3.09,6690,6730,6680,8670,4670,6670,6703.89,2.63,-38223,-1305,6796,6732,6656,6592,6516,6765,6625,181,2000,500,4130,10,1,35691048,2384,-4.65,1.37,12,0.02,-1437.00,4861.00,21700,20230816,-69.22,4190,20230103,59.43,21700,-69.22,20230816,4190,59.43,20230103,21700,-69.22,20230816,4190,59.43,20230103,1.59,N,047310,500,180 억,,939301,N,N,1,N,00,N
|
|
20231208,160439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6670,100,2,1.52,1424807120,214302,30.90,6590,6720,6580,8540,4600,6570,6648.52,2.63,0,37756,7223,6896,6723,6396,6223,6810,6310,181,1970,500,4070,10,1,35691048,2381,-4.64,1.37,12,0.60,-1437.00,4861.00,21700,20230816,-69.26,4190,20230103,59.19,21700,-69.26,20230816,4190,59.19,20230103,21700,-69.26,20230816,4190,59.19,20230103,1.57,N,047310,500,180 억,,939301,N,N,1,N,00,N
|
|
20231208,150441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6660,90,2,1.37,1334157510,200684,28.93,6590,6720,6580,8540,4600,6570,6648.05,2.63,0,36716,7223,6896,6723,6396,6223,6810,6310,181,1970,500,4070,10,1,35691048,2377,-4.63,1.37,12,0.56,-1437.00,4861.00,21700,20230816,-69.31,4190,20230103,58.95,21700,-69.31,20230816,4190,58.95,20230103,21700,-69.31,20230816,4190,58.95,20230103,1.57,N,047310,500,180 억,,939301,N,N,0,N,00,N
|
|
20231208,140440,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6660,90,2,1.37,1208688790,181852,26.22,6590,6720,6580,8540,4600,6570,6646.55,2.63,0,35833,7223,6896,6723,6396,6223,6810,6310,181,1970,500,4070,10,1,35691048,2377,-4.63,1.37,12,0.51,-1437.00,4861.00,21700,20230816,-69.31,4190,20230103,58.95,21700,-69.31,20230816,4190,58.95,20230103,21700,-69.31,20230816,4190,58.95,20230103,1.57,N,047310,500,180 억,,939301,N,N,0,N,00,N
|
|
20231208,130439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6640,70,2,1.07,1067693330,160654,23.16,6590,6720,6580,8540,4600,6570,6645.92,2.63,0,32584,7223,6896,6723,6396,6223,6810,6310,181,1970,500,4070,10,1,35691048,2370,-4.62,1.37,12,0.45,-1437.00,4861.00,21700,20230816,-69.40,4190,20230103,58.47,21700,-69.40,20230816,4190,58.47,20230103,21700,-69.40,20230816,4190,58.47,20230103,1.57,N,047310,500,180 억,,939301,N,N,0,N,00,N
|
|
20231208,120436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6620,50,2,0.76,978966260,147275,21.23,6590,6720,6580,8540,4600,6570,6647.20,2.63,0,33360,7223,6896,6723,6396,6223,6810,6310,181,1970,500,4070,10,1,35691048,2363,-4.61,1.36,12,0.41,-1437.00,4861.00,21700,20230816,-69.49,4190,20230103,58.00,21700,-69.49,20230816,4190,58.00,20230103,21700,-69.49,20230816,4190,58.00,20230103,1.57,N,047310,500,180 억,,939301,N,N,0,N,00,N
|
|
20231208,110435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6650,80,2,1.22,784289770,117885,17.00,6590,6720,6580,8540,4600,6570,6653.01,2.63,0,32112,7223,6896,6723,6396,6223,6810,6310,181,1970,500,4070,10,1,35691048,2373,-4.63,1.37,12,0.33,-1437.00,4861.00,21700,20230816,-69.35,4190,20230103,58.71,21700,-69.35,20230816,4190,58.71,20230103,21700,-69.35,20230816,4190,58.71,20230103,1.57,N,047310,500,180 억,,939301,N,N,0,N,00,N
|
|
20231208,100442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6660,90,2,1.37,607819910,91361,13.17,6590,6720,6580,8540,4600,6570,6652.95,2.63,0,29803,7223,6896,6723,6396,6223,6810,6310,181,1970,500,4070,10,1,35691048,2377,-4.63,1.37,12,0.26,-1437.00,4861.00,21700,20230816,-69.31,4190,20230103,58.95,21700,-69.31,20230816,4190,58.95,20230103,21700,-69.31,20230816,4190,58.95,20230103,1.57,N,047310,500,180 억,,939301,N,N,0,N,00,N
|
|
20231208,090436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6590,20,2,0.30,145655740,22027,3.18,6590,6660,6580,8540,4600,6570,6612.61,2.63,0,5354,7223,6896,6723,6396,6223,6810,6310,181,1970,500,4070,10,1,35691048,2352,-4.59,1.36,12,0.06,-1437.00,4861.00,21700,20230816,-69.63,4190,20230103,57.28,21700,-69.63,20230816,4190,57.28,20230103,21700,-69.63,20230816,4190,57.28,20230103,1.57,N,047310,500,180 억,,939301,N,N,0,N,00,N
|
|
20231207,160435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6570,-80,5,-1.20,4665504400,685295,167.38,6990,7050,6550,8640,4660,6650,6808.43,2.93,0,-105588,6890,6770,6610,6490,6330,6830,6550,181,1990,500,4120,10,1,35691048,2345,-4.57,1.35,12,1.92,-1437.00,4861.00,21700,20230816,-69.72,4190,20230103,56.80,21700,-69.72,20230816,4190,56.80,20230103,21700,-69.72,20230816,4190,56.80,20230103,1.71,N,047310,500,180 억,,1045650,N,N,0,N,00,N
|
|
20231207,150437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6620,-30,5,-0.45,4269549190,625130,152.68,6990,7050,6580,8640,4660,6650,6829.86,2.93,0,-111042,6890,6770,6610,6490,6330,6830,6550,181,1990,500,4120,10,1,35691048,2363,-4.61,1.36,12,1.75,-1437.00,4861.00,21700,20230816,-69.49,4190,20230103,58.00,21700,-69.49,20230816,4190,58.00,20230103,21700,-69.49,20230816,4190,58.00,20230103,1.71,N,047310,500,180 억,,1045650,N,N,0,N,00,N
|
|
20231207,140435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6690,40,2,0.60,3735342850,544664,133.03,6990,7050,6690,8640,4660,6650,6858.07,2.93,0,-96884,6890,6770,6610,6490,6330,6830,6550,181,1990,500,4120,10,1,35691048,2388,-4.66,1.38,12,1.53,-1437.00,4861.00,21700,20230816,-69.17,4190,20230103,59.67,21700,-69.17,20230816,4190,59.67,20230103,21700,-69.17,20230816,4190,59.67,20230103,1.71,N,047310,500,180 억,,1045650,N,N,0,N,00,N
|
|
20231207,130436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6770,120,2,1.80,3345436470,486765,118.89,6990,7050,6750,8640,4660,6650,6872.80,2.93,0,-77695,6890,6770,6610,6490,6330,6830,6550,181,1990,500,4120,10,1,35691048,2416,-4.71,1.39,12,1.36,-1437.00,4861.00,21700,20230816,-68.80,4190,20230103,61.58,21700,-68.80,20230816,4190,61.58,20230103,21700,-68.80,20230816,4190,61.58,20230103,1.71,N,047310,500,180 억,,1045650,N,N,0,N,00,N
|
|
20231207,120437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6770,120,2,1.80,3137520570,456075,111.39,6990,7050,6760,8640,4660,6650,6879.40,2.93,0,-68947,6890,6770,6610,6490,6330,6830,6550,181,1990,500,4120,10,1,35691048,2416,-4.71,1.39,12,1.28,-1437.00,4861.00,21700,20230816,-68.80,4190,20230103,61.58,21700,-68.80,20230816,4190,61.58,20230103,21700,-68.80,20230816,4190,61.58,20230103,1.71,N,047310,500,180 억,,1045650,N,N,0,N,00,N
|
|
20231207,110434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6780,130,2,1.95,2909787550,422525,103.20,6990,7050,6760,8640,4660,6650,6886.66,2.93,0,-66866,6890,6770,6610,6490,6330,6830,6550,181,1990,500,4120,10,1,35691048,2420,-4.72,1.39,12,1.18,-1437.00,4861.00,21700,20230816,-68.76,4190,20230103,61.81,21700,-68.76,20230816,4190,61.81,20230103,21700,-68.76,20230816,4190,61.81,20230103,1.71,N,047310,500,180 억,,1045650,N,N,0,N,00,N
|
|
20231207,100433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6770,120,2,1.80,2627765680,380899,93.03,6990,7050,6760,8640,4660,6650,6898.85,2.93,0,-63112,6890,6770,6610,6490,6330,6830,6550,181,1990,500,4120,10,1,35691048,2416,-4.71,1.39,12,1.07,-1437.00,4861.00,21700,20230816,-68.80,4190,20230103,61.58,21700,-68.80,20230816,4190,61.58,20230103,21700,-68.80,20230816,4190,61.58,20230103,1.71,N,047310,500,180 억,,1045650,N,N,0,N,00,N
|
|
20231207,090438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6920,270,2,4.06,1212859300,174003,42.50,6990,7050,6910,8640,4660,6650,6970.34,2.93,0,-52679,6890,6770,6610,6490,6330,6830,6550,181,1990,500,4120,10,1,35691048,2470,-4.82,1.42,12,0.49,-1437.00,4861.00,21700,20230816,-68.11,4190,20230103,65.16,21700,-68.11,20230816,4190,65.16,20230103,21700,-68.11,20230816,4190,65.16,20230103,1.71,N,047310,500,180 억,,1045650,N,N,0,N,00,N
|
|
20231206,160429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6650,50,2,0.76,2541516730,385587,98.75,6630,6730,6450,8580,4620,6600,6591.20,2.80,0,44646,6800,6700,6630,6530,6460,6665,6495,181,1980,500,4090,10,1,35691048,2373,-4.63,1.37,12,1.08,-1437.00,4861.00,21700,20230816,-69.35,4190,20230103,58.71,21700,-69.35,20230816,4190,58.71,20230103,21700,-69.35,20230816,4190,58.71,20230103,1.71,N,047310,500,180 억,,1000996,N,N,0,N,00,N
|
|
20231206,150438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6640,40,2,0.61,2431660120,369059,94.52,6630,6730,6450,8580,4620,6600,6588.81,2.80,0,43835,6800,6700,6630,6530,6460,6665,6495,181,1980,500,4090,10,1,35691048,2370,-4.62,1.37,12,1.03,-1437.00,4861.00,21700,20230816,-69.40,4190,20230103,58.47,21700,-69.40,20230816,4190,58.47,20230103,21700,-69.40,20230816,4190,58.47,20230103,1.71,N,047310,500,180 억,,1000996,N,N,0,N,00,N
|
|
20231206,140436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6640,40,2,0.61,2060096940,313475,80.29,6630,6660,6450,8580,4620,6600,6571.81,2.80,0,51809,6800,6700,6630,6530,6460,6665,6495,181,1980,500,4090,10,1,35691048,2370,-4.62,1.37,12,0.88,-1437.00,4861.00,21700,20230816,-69.40,4190,20230103,58.47,21700,-69.40,20230816,4190,58.47,20230103,21700,-69.40,20230816,4190,58.47,20230103,1.71,N,047310,500,180 억,,1000996,N,N,0,N,00,N
|
|
20231206,130432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6640,40,2,0.61,1842142830,280556,71.85,6630,6660,6450,8580,4620,6600,6566.04,2.80,0,48892,6800,6700,6630,6530,6460,6665,6495,181,1980,500,4090,10,1,35691048,2370,-4.62,1.37,12,0.79,-1437.00,4861.00,21700,20230816,-69.40,4190,20230103,58.47,21700,-69.40,20230816,4190,58.47,20230103,21700,-69.40,20230816,4190,58.47,20230103,1.71,N,047310,500,180 억,,1000996,N,N,0,N,00,N
|
|
20231206,120430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6610,10,2,0.15,1676771700,255553,65.45,6630,6660,6450,8580,4620,6600,6561.35,2.80,0,43162,6800,6700,6630,6530,6460,6665,6495,181,1980,500,4090,10,1,35691048,2359,-4.60,1.36,12,0.72,-1437.00,4861.00,21700,20230816,-69.54,4190,20230103,57.76,21700,-69.54,20230816,4190,57.76,20230103,21700,-69.54,20230816,4190,57.76,20230103,1.71,N,047310,500,180 억,,1000996,N,N,0,N,00,N
|
|
20231206,110437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6640,40,2,0.61,1451063130,221467,56.72,6630,6660,6450,8580,4620,6600,6552.05,2.80,0,34218,6800,6700,6630,6530,6460,6665,6495,181,1980,500,4090,10,1,35691048,2370,-4.62,1.37,12,0.62,-1437.00,4861.00,21700,20230816,-69.40,4190,20230103,58.47,21700,-69.40,20230816,4190,58.47,20230103,21700,-69.40,20230816,4190,58.47,20230103,1.71,N,047310,500,180 억,,1000996,N,N,0,N,00,N
|
|
20231206,100433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6530,-70,5,-1.06,1092249300,167089,42.79,6630,6660,6450,8580,4620,6600,6536.93,2.80,0,36882,6800,6700,6630,6530,6460,6665,6495,181,1980,500,4090,10,1,35691048,2331,-4.54,1.34,12,0.47,-1437.00,4861.00,21700,20230816,-69.91,4190,20230103,55.85,21700,-69.91,20230816,4190,55.85,20230103,21700,-69.91,20230816,4190,55.85,20230103,1.71,N,047310,500,180 억,,1000996,N,N,0,N,00,N
|
|
20231206,090434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6620,20,2,0.30,92191920,13928,3.57,6630,6660,6600,8580,4620,6600,6619.18,2.80,0,-456,6800,6700,6630,6530,6460,6665,6495,181,1980,500,4090,10,1,35691048,2363,-4.61,1.36,12,0.04,-1437.00,4861.00,21700,20230816,-69.49,4190,20230103,58.00,21700,-69.49,20230816,4190,58.00,20230103,21700,-69.49,20230816,4190,58.00,20230103,1.71,N,047310,500,180 억,,1000996,N,N,0,N,00,N
|
|
20231205,160435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6600,-130,5,-1.93,2563667320,386241,108.20,6700,6730,6560,8740,4720,6730,6637.57,2.91,0,-36426,7023,6876,6743,6596,6463,6810,6530,181,2010,500,4170,10,1,35691048,2356,-4.59,1.36,12,1.08,-1437.00,4861.00,21700,20230816,-69.59,4190,20230103,57.52,21700,-69.59,20230816,4190,57.52,20230103,21700,-69.59,20230816,4190,57.52,20230103,1.74,N,047310,500,180 억,,1036838,N,N,0,N,00,N
|
|
20231205,150434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6580,-150,5,-2.23,2397086060,360943,101.11,6700,6730,6570,8740,4720,6730,6641.17,2.91,0,-44590,7023,6876,6743,6596,6463,6810,6530,181,2010,500,4170,10,1,35691048,2348,-4.58,1.35,12,1.01,-1437.00,4861.00,21700,20230816,-69.68,4190,20230103,57.04,21700,-69.68,20230816,4190,57.04,20230103,21700,-69.68,20230816,4190,57.04,20230103,1.74,N,047310,500,180 억,,1036838,N,N,0,N,00,N
|
|
20231205,140434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6670,-60,5,-0.89,1818084740,273323,76.57,6700,6730,6610,8740,4720,6730,6651.78,2.91,0,-3309,7023,6876,6743,6596,6463,6810,6530,181,2010,500,4170,10,1,35691048,2381,-4.64,1.37,12,0.77,-1437.00,4861.00,21700,20230816,-69.26,4190,20230103,59.19,21700,-69.26,20230816,4190,59.19,20230103,21700,-69.26,20230816,4190,59.19,20230103,1.74,N,047310,500,180 억,,1036838,N,N,0,N,00,N
|
|
20231205,130434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6640,-90,5,-1.34,1525017990,229265,64.23,6700,6730,6610,8740,4720,6730,6651.77,2.91,0,-6330,7023,6876,6743,6596,6463,6810,6530,181,2010,500,4170,10,1,35691048,2370,-4.62,1.37,12,0.64,-1437.00,4861.00,21700,20230816,-69.40,4190,20230103,58.47,21700,-69.40,20230816,4190,58.47,20230103,21700,-69.40,20230816,4190,58.47,20230103,1.74,N,047310,500,180 억,,1036838,N,N,0,N,00,N
|
|
20231205,120431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6640,-90,5,-1.34,1362858970,204856,57.39,6700,6730,6610,8740,4720,6730,6652.76,2.91,0,-13088,7023,6876,6743,6596,6463,6810,6530,181,2010,500,4170,10,1,35691048,2370,-4.62,1.37,12,0.57,-1437.00,4861.00,21700,20230816,-69.40,4190,20230103,58.47,21700,-69.40,20230816,4190,58.47,20230103,21700,-69.40,20230816,4190,58.47,20230103,1.74,N,047310,500,180 억,,1036838,N,N,0,N,00,N
|
|
20231205,110431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6640,-90,5,-1.34,1080926280,162330,45.47,6700,6730,6620,8740,4720,6730,6658.82,2.91,0,1947,7023,6876,6743,6596,6463,6810,6530,181,2010,500,4170,10,1,35691048,2370,-4.62,1.37,12,0.45,-1437.00,4861.00,21700,20230816,-69.40,4190,20230103,58.47,21700,-69.40,20230816,4190,58.47,20230103,21700,-69.40,20230816,4190,58.47,20230103,1.74,N,047310,500,180 억,,1036838,N,N,0,N,00,N
|
|
20231205,100431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6650,-80,5,-1.19,768827340,115334,32.31,6700,6730,6620,8740,4720,6730,6666.09,2.91,0,13727,7023,6876,6743,6596,6463,6810,6530,181,2010,500,4170,10,1,35691048,2373,-4.63,1.37,12,0.32,-1437.00,4861.00,21700,20230816,-69.35,4190,20230103,58.71,21700,-69.35,20230816,4190,58.71,20230103,21700,-69.35,20230816,4190,58.71,20230103,1.74,N,047310,500,180 억,,1036838,N,N,0,N,00,N
|
|
20231205,090430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6730,0,3,0.00,75087030,11193,3.14,6700,6730,6690,8740,4720,6730,6708.37,2.91,0,2794,7023,6876,6743,6596,6463,6810,6530,181,2010,500,4170,10,1,35691048,2402,-4.68,1.38,12,0.03,-1437.00,4861.00,21700,20230816,-68.99,4190,20230103,60.62,21700,-68.99,20230816,4190,60.62,20230103,21700,-68.99,20230816,4190,60.62,20230103,1.74,N,047310,500,180 억,,1036838,N,N,0,N,00,N
|
|
20231204,160430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6730,-80,5,-1.17,2396478680,354421,51.93,6810,6890,6610,8850,4770,6810,6761.68,2.82,0,30443,7290,7050,6930,6690,6570,6990,6630,181,2040,500,4220,10,1,35691048,2402,-4.68,1.38,12,0.99,-1437.00,4861.00,21700,20230816,-68.99,4190,20230103,60.62,21700,-68.99,20230816,4190,60.62,20230103,21700,-68.99,20230816,4190,60.62,20230103,1.70,N,047310,500,180 억,,1006394,N,N,0,N,00,N
|
|
20231204,150432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6700,-110,5,-1.62,2239162050,330979,48.49,6810,6890,6610,8850,4770,6810,6765.26,2.82,0,26815,7290,7050,6930,6690,6570,6990,6630,181,2040,500,4220,10,1,35691048,2391,-4.66,1.38,12,0.93,-1437.00,4861.00,21700,20230816,-69.12,4190,20230103,59.90,21700,-69.12,20230816,4190,59.90,20230103,21700,-69.12,20230816,4190,59.90,20230103,1.70,N,047310,500,180 억,,1006394,N,N,0,N,00,N
|
|
20231204,140428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6750,-60,5,-0.88,1920397990,283577,41.55,6810,6890,6610,8850,4770,6810,6772.05,2.82,0,23041,7290,7050,6930,6690,6570,6990,6630,181,2040,500,4220,10,1,35691048,2409,-4.70,1.39,12,0.79,-1437.00,4861.00,21700,20230816,-68.89,4190,20230103,61.10,21700,-68.89,20230816,4190,61.10,20230103,21700,-68.89,20230816,4190,61.10,20230103,1.70,N,047310,500,180 억,,1006394,N,N,0,N,00,N
|
|
20231204,130428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6780,-30,5,-0.44,1767812160,261036,38.25,6810,6890,6610,8850,4770,6810,6772.29,2.82,0,23974,7290,7050,6930,6690,6570,6990,6630,181,2040,500,4220,10,1,35691048,2420,-4.72,1.39,12,0.73,-1437.00,4861.00,21700,20230816,-68.76,4190,20230103,61.81,21700,-68.76,20230816,4190,61.81,20230103,21700,-68.76,20230816,4190,61.81,20230103,1.70,N,047310,500,180 억,,1006394,N,N,0,N,00,N
|
|
20231204,120428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6770,-40,5,-0.59,1660480190,245220,35.93,6810,6890,6610,8850,4770,6810,6771.38,2.82,0,19261,7290,7050,6930,6690,6570,6990,6630,181,2040,500,4220,10,1,35691048,2416,-4.71,1.39,12,0.69,-1437.00,4861.00,21700,20230816,-68.80,4190,20230103,61.58,21700,-68.80,20230816,4190,61.58,20230103,21700,-68.80,20230816,4190,61.58,20230103,1.70,N,047310,500,180 억,,1006394,N,N,0,N,00,N
|
|
20231204,110430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6790,-20,5,-0.29,1403095350,207039,30.33,6810,6890,6610,8850,4770,6810,6776.96,2.82,0,12315,7290,7050,6930,6690,6570,6990,6630,181,2040,500,4220,10,1,35691048,2423,-4.73,1.40,12,0.58,-1437.00,4861.00,21700,20230816,-68.71,4190,20230103,62.05,21700,-68.71,20230816,4190,62.05,20230103,21700,-68.71,20230816,4190,62.05,20230103,1.70,N,047310,500,180 억,,1006394,N,N,0,N,00,N
|
|
20231204,100429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6830,20,2,0.29,1083571880,159879,23.43,6810,6890,6610,8850,4770,6810,6777.44,2.82,0,6700,7290,7050,6930,6690,6570,6990,6630,181,2040,500,4220,10,1,35691048,2438,-4.75,1.41,12,0.45,-1437.00,4861.00,21700,20230816,-68.53,4190,20230103,63.01,21700,-68.53,20230816,4190,63.01,20230103,21700,-68.53,20230816,4190,63.01,20230103,1.70,N,047310,500,180 억,,1006394,N,N,0,N,00,N
|
|
20231204,090428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6700,-110,5,-1.62,269276070,39845,5.84,6810,6830,6610,8850,4770,6810,6758.05,2.82,0,-13669,7290,7050,6930,6690,6570,6990,6630,181,2040,500,4220,10,1,35691048,2391,-4.66,1.38,12,0.11,-1437.00,4861.00,21700,20230816,-69.12,4190,20230103,59.90,21700,-69.12,20230816,4190,59.90,20230103,21700,-69.12,20230816,4190,59.90,20230103,1.70,N,047310,500,180 억,,1006394,N,N,0,N,00,N
|
|
20231201,160429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6810,-260,5,-3.68,4715659880,674367,154.19,7070,7170,6810,9190,4950,7070,6994.70,3.02,0,-67519,7203,7136,7023,6956,6843,7170,6990,181,2120,500,4380,10,1,35691048,2431,-4.74,1.40,12,1.89,-1437.00,4861.00,21700,20230816,-68.62,4190,20230103,62.53,21700,-68.62,20230816,4190,62.53,20230103,21700,-68.62,20230816,4190,62.53,20230103,1.69,N,047310,500,180 억,,1076752,N,N,1,N,00,N
|
|
20231201,150428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6890,-180,5,-2.55,4047220500,576710,131.86,7070,7170,6880,9190,4950,7070,7017.77,3.02,0,-62679,7203,7136,7023,6956,6843,7170,6990,181,2120,500,4380,10,1,35691048,2459,-4.79,1.42,12,1.62,-1437.00,4861.00,21700,20230816,-68.25,4190,20230103,64.44,21700,-68.25,20230816,4190,64.44,20230103,21700,-68.25,20230816,4190,64.44,20230103,1.69,N,047310,500,180 억,,1076752,N,N,1,N,00,N
|
|
20231201,140428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6940,-130,5,-1.84,3368080880,478393,109.38,7070,7170,6920,9190,4950,7070,7040.40,3.02,0,-36860,7203,7136,7023,6956,6843,7170,6990,181,2120,500,4380,10,1,35691048,2477,-4.83,1.43,12,1.34,-1437.00,4861.00,21700,20230816,-68.02,4190,20230103,65.63,21700,-68.02,20230816,4190,65.63,20230103,21700,-68.02,20230816,4190,65.63,20230103,1.69,N,047310,500,180 억,,1076752,N,N,1,N,00,N
|
|
20231201,130427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6950,-120,5,-1.70,3092966440,438815,100.33,7070,7170,6930,9190,4950,7070,7048.45,3.02,0,-21127,7203,7136,7023,6956,6843,7170,6990,181,2120,500,4380,10,1,35691048,2481,-4.84,1.43,12,1.23,-1437.00,4861.00,21700,20230816,-67.97,4190,20230103,65.87,21700,-67.97,20230816,4190,65.87,20230103,21700,-67.97,20230816,4190,65.87,20230103,1.69,N,047310,500,180 억,,1076752,N,N,1,N,00,N
|
|
20231201,120431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7010,-60,5,-0.85,2616416770,370447,84.70,7070,7170,6980,9190,4950,7070,7062.86,3.02,0,867,7203,7136,7023,6956,6843,7170,6990,181,2120,500,4380,10,1,35691048,2502,-4.88,1.44,12,1.04,-1437.00,4861.00,21700,20230816,-67.70,4190,20230103,67.30,21700,-67.70,20230816,4190,67.30,20230103,21700,-67.70,20230816,4190,67.30,20230103,1.69,N,047310,500,180 억,,1076752,N,N,1,N,00,N
|
|
20231201,110429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7010,-60,5,-0.85,2297710340,324958,74.30,7070,7170,6980,9190,4950,7070,7070.79,3.02,0,6610,7203,7136,7023,6956,6843,7170,6990,181,2120,500,4380,10,1,35691048,2502,-4.88,1.44,12,0.91,-1437.00,4861.00,21700,20230816,-67.70,4190,20230103,67.30,21700,-67.70,20230816,4190,67.30,20230103,21700,-67.70,20230816,4190,67.30,20230103,1.69,N,047310,500,180 억,,1076752,N,N,1,N,00,N
|
|
20231201,100432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7070,0,3,0.00,1750299720,246859,56.44,7070,7170,7010,9190,4950,7070,7090.28,3.02,0,-4496,7203,7136,7023,6956,6843,7170,6990,181,2120,500,4380,10,1,35691048,2523,-4.92,1.45,12,0.69,-1437.00,4861.00,21700,20230816,-67.42,4190,20230103,68.74,21700,-67.42,20230816,4190,68.74,20230103,21700,-67.42,20230816,4190,68.74,20230103,1.69,N,047310,500,180 억,,1076752,N,N,1,N,00,N
|
|
20231201,090427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7130,60,2,0.85,171858550,24233,5.54,7070,7150,7040,9190,4950,7070,7091.94,3.02,0,-7366,7203,7136,7023,6956,6843,7170,6990,181,2120,500,4380,10,1,35691048,2545,-4.96,1.47,12,0.07,-1437.00,4861.00,21700,20230816,-67.14,4190,20230103,70.17,21700,-67.14,20230816,4190,70.17,20230103,21700,-67.14,20230816,4190,70.17,20230103,1.69,N,047310,500,180 억,,1076752,N,N,1,N,00,N
|