118 lines
46 KiB
CSV
118 lines
46 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
|
|
20240123,120947,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,797,2,2,0.25,45412050,57654,100.54,790,797,781,1033,557,795,787.67,0.86,0,-597,816,805,795,784,774,800,779,63,238,100,550,1,1,62600334,499,132.83,0.66,12,0.09,6.00,1212.00,1750,20230703,-54.46,781,20240123,2.05,888,-10.25,20240102,781,2.05,20240123,1750,-54.46,20230703,781,2.05,20240123,1.42,N,208710,100,62 억,,540150,N,N,0,N,00,N
|
|
20240123,110943,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,790,-5,5,-0.63,40138598,51013,88.96,790,795,781,1033,557,795,786.83,0.86,0,-602,816,805,795,784,774,800,779,63,238,100,550,1,1,62600334,495,131.67,0.65,12,0.08,6.00,1212.00,1750,20230703,-54.86,781,20240123,1.15,888,-11.04,20240102,781,1.15,20240123,1750,-54.86,20230703,781,1.15,20240123,1.42,N,208710,100,62 억,,540150,N,N,0,N,00,N
|
|
20240123,100943,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,790,-5,5,-0.63,32527927,41385,72.17,790,793,781,1033,557,795,785.98,0.86,0,-251,816,805,795,784,774,800,779,63,238,100,550,1,1,62600334,495,131.67,0.65,12,0.07,6.00,1212.00,1750,20230703,-54.86,781,20240123,1.15,888,-11.04,20240102,781,1.15,20240123,1750,-54.86,20230703,781,1.15,20240123,1.42,N,208710,100,62 억,,540150,N,N,0,N,00,N
|
|
20240123,090943,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,786,-9,5,-1.13,8279467,10509,18.33,790,790,786,1033,557,795,787.85,0.86,0,-2143,816,805,795,784,774,800,779,63,238,100,550,1,1,62600334,492,131.00,0.65,12,0.02,6.00,1212.00,1750,20230703,-55.09,783,20231227,0.38,888,-11.49,20240102,785,0.13,20240122,1750,-55.09,20230703,783,0.38,20231227,1.42,N,208710,100,62 억,,540150,N,N,0,N,00,N
|
|
20240119,160937,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,802,6,2,0.75,61613820,76994,91.84,788,810,788,1034,558,796,800.24,0.87,0,1968,804,800,795,791,786,802,793,63,238,100,550,1,1,62600334,502,133.67,0.66,12,0.12,6.00,1212.00,1750,20230703,-54.17,783,20231227,2.43,888,-9.68,20240102,788,1.78,20240119,1750,-54.17,20230703,783,2.43,20231227,1.43,N,208710,100,62 억,,546773,N,N,0,N,00,N
|
|
20240119,150940,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,804,8,2,1.01,58732640,73402,87.55,788,810,788,1034,558,796,800.15,0.87,0,1965,804,800,795,791,786,802,793,63,238,100,550,1,1,62600334,503,134.00,0.66,12,0.12,6.00,1212.00,1750,20230703,-54.06,783,20231227,2.68,888,-9.46,20240102,788,2.03,20240119,1750,-54.06,20230703,783,2.68,20231227,1.43,N,208710,100,62 억,,546773,N,N,0,N,00,N
|
|
20240119,140938,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,808,12,2,1.51,56991316,71230,84.96,788,810,788,1034,558,796,800.10,0.87,0,2078,804,800,795,791,786,802,793,63,238,100,550,1,1,62600334,506,134.67,0.67,12,0.11,6.00,1212.00,1750,20230703,-53.83,783,20231227,3.19,888,-9.01,20240102,788,2.54,20240119,1750,-53.83,20230703,783,3.19,20231227,1.43,N,208710,100,62 억,,546773,N,N,0,N,00,N
|
|
20240119,130939,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,797,1,2,0.13,35289077,44281,52.82,788,805,788,1034,558,796,796.93,0.87,0,2093,804,800,795,791,786,802,793,63,238,100,550,1,1,62600334,499,132.83,0.66,12,0.07,6.00,1212.00,1750,20230703,-54.46,783,20231227,1.79,888,-10.25,20240102,788,1.14,20240119,1750,-54.46,20230703,783,1.79,20231227,1.43,N,208710,100,62 억,,546773,N,N,0,N,00,N
|
|
20240119,120942,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,796,0,3,0.00,31303230,39278,46.85,788,805,788,1034,558,796,796.97,0.87,0,2857,804,800,795,791,786,802,793,63,238,100,550,1,1,62600334,498,132.67,0.66,12,0.06,6.00,1212.00,1750,20230703,-54.51,783,20231227,1.66,888,-10.36,20240102,788,1.02,20240119,1750,-54.51,20230703,783,1.66,20231227,1.43,N,208710,100,62 억,,546773,N,N,0,N,00,N
|
|
20240119,110940,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,800,4,2,0.50,28033265,35173,41.95,788,805,788,1034,558,796,797.01,0.87,0,1354,804,800,795,791,786,802,793,63,238,100,550,1,1,62600334,501,133.33,0.66,12,0.06,6.00,1212.00,1750,20230703,-54.29,783,20231227,2.17,888,-9.91,20240102,788,1.52,20240119,1750,-54.29,20230703,783,2.17,20231227,1.43,N,208710,100,62 억,,546773,N,N,0,N,00,N
|
|
20240119,100945,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,800,4,2,0.50,26801147,33629,40.11,788,805,788,1034,558,796,796.97,0.87,0,1421,804,800,795,791,786,802,793,63,238,100,550,1,1,62600334,501,133.33,0.66,12,0.05,6.00,1212.00,1750,20230703,-54.29,783,20231227,2.17,888,-9.91,20240102,788,1.52,20240119,1750,-54.29,20230703,783,2.17,20231227,1.43,N,208710,100,62 억,,546773,N,N,0,N,00,N
|
|
20240119,090939,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,801,5,2,0.63,6810603,8628,10.29,788,801,788,1034,558,796,789.36,0.87,0,-502,804,800,795,791,786,802,793,63,238,100,550,1,1,62600334,501,133.50,0.66,12,0.01,6.00,1212.00,1750,20230703,-54.23,783,20231227,2.30,888,-9.80,20240102,788,1.65,20240119,1750,-54.23,20230703,783,2.30,20231227,1.43,N,208710,100,62 억,,546773,N,N,0,N,00,N
|
|
20240118,160936,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,796,-1,5,-0.13,65821914,82905,42.61,790,799,790,1036,558,797,793.94,0.88,0,-3658,819,808,799,788,779,803,783,63,239,100,550,1,1,62600334,498,132.67,0.66,12,0.13,6.00,1212.00,1750,20230703,-54.51,783,20231227,1.66,888,-10.36,20240102,790,0.76,20240118,1750,-54.51,20230703,783,1.66,20231227,1.44,N,208710,100,62 억,,550431,N,N,0,N,00,N
|
|
20240118,150937,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,793,-4,5,-0.50,62741165,79026,40.62,790,799,790,1036,558,797,793.93,0.88,0,-3658,819,808,799,788,779,803,783,63,239,100,550,1,1,62600334,496,132.17,0.65,12,0.13,6.00,1212.00,1750,20230703,-54.69,783,20231227,1.28,888,-10.70,20240102,790,0.38,20240118,1750,-54.69,20230703,783,1.28,20231227,1.44,N,208710,100,62 억,,550431,N,N,0,N,00,N
|
|
20240118,140938,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,792,-5,5,-0.63,56382251,71001,36.49,790,799,790,1036,558,797,794.11,0.88,0,-3605,819,808,799,788,779,803,783,63,239,100,550,1,1,62600334,496,132.00,0.65,12,0.11,6.00,1212.00,1750,20230703,-54.74,783,20231227,1.15,888,-10.81,20240102,790,0.25,20240118,1750,-54.74,20230703,783,1.15,20231227,1.44,N,208710,100,62 억,,550431,N,N,0,N,00,N
|
|
20240118,130935,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,794,-3,5,-0.38,46346927,58349,29.99,790,799,790,1036,558,797,794.31,0.88,0,3424,819,808,799,788,779,803,783,63,239,100,550,1,1,62600334,497,132.33,0.66,12,0.09,6.00,1212.00,1750,20230703,-54.63,783,20231227,1.40,888,-10.59,20240102,790,0.51,20240118,1750,-54.63,20230703,783,1.40,20231227,1.44,N,208710,100,62 억,,550431,N,N,0,N,00,N
|
|
20240118,120939,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,797,0,3,0.00,43322404,54541,28.03,790,799,790,1036,558,797,794.31,0.88,0,2941,819,808,799,788,779,803,783,63,239,100,550,1,1,62600334,499,132.83,0.66,12,0.09,6.00,1212.00,1750,20230703,-54.46,783,20231227,1.79,888,-10.25,20240102,790,0.89,20240118,1750,-54.46,20230703,783,1.79,20231227,1.44,N,208710,100,62 억,,550431,N,N,0,N,00,N
|
|
20240118,110939,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,794,-3,5,-0.38,39796087,50101,25.75,790,799,790,1036,558,797,794.32,0.88,0,3309,819,808,799,788,779,803,783,63,239,100,550,1,1,62600334,497,132.33,0.66,12,0.08,6.00,1212.00,1750,20230703,-54.63,783,20231227,1.40,888,-10.59,20240102,790,0.51,20240118,1750,-54.63,20230703,783,1.40,20231227,1.44,N,208710,100,62 억,,550431,N,N,0,N,00,N
|
|
20240118,100934,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,799,2,2,0.25,18385179,23108,11.88,790,799,790,1036,558,797,795.62,0.88,0,1413,819,808,799,788,779,803,783,63,239,100,550,1,1,62600334,500,133.17,0.66,12,0.04,6.00,1212.00,1750,20230703,-54.34,783,20231227,2.04,888,-10.02,20240102,790,1.14,20240118,1750,-54.34,20230703,783,2.04,20231227,1.44,N,208710,100,62 억,,550431,N,N,0,N,00,N
|
|
20240118,090936,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,797,0,3,0.00,2089339,2625,1.35,790,797,790,1036,558,797,795.94,0.88,0,-556,819,808,799,788,779,803,783,63,239,100,550,1,1,62600334,499,132.83,0.66,12,0.00,6.00,1212.00,1750,20230703,-54.46,783,20231227,1.79,888,-10.25,20240102,790,0.89,20240118,1750,-54.46,20230703,783,1.79,20231227,1.44,N,208710,100,62 억,,550431,N,N,0,N,00,N
|
|
20240117,160934,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,797,-13,5,-1.60,154885544,194437,228.85,810,810,790,1053,567,810,796.58,0.93,0,-32245,818,814,809,805,800,814,805,63,243,100,560,1,1,62600334,499,132.83,0.66,12,0.31,6.00,1212.00,1750,20230703,-54.46,783,20231227,1.79,888,-10.25,20240102,790,0.89,20240117,1750,-54.46,20230703,783,1.79,20231227,1.44,N,208710,100,62 억,,582676,N,N,0,N,00,N
|
|
20240117,150936,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,794,-16,5,-1.98,152208198,191076,224.90,810,810,790,1053,567,810,796.58,0.93,0,-31560,818,814,809,805,800,814,805,63,243,100,560,1,1,62600334,497,132.33,0.66,12,0.31,6.00,1212.00,1750,20230703,-54.63,783,20231227,1.40,888,-10.59,20240102,790,0.51,20240117,1750,-54.63,20230703,783,1.40,20231227,1.44,N,208710,100,62 억,,582676,N,N,0,N,00,N
|
|
20240117,140933,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,795,-15,5,-1.85,142144510,178393,209.97,810,810,790,1053,567,810,796.81,0.93,0,-28583,818,814,809,805,800,814,805,63,243,100,560,1,1,62600334,498,132.50,0.66,12,0.28,6.00,1212.00,1750,20230703,-54.57,783,20231227,1.53,888,-10.47,20240102,790,0.63,20240117,1750,-54.57,20230703,783,1.53,20231227,1.44,N,208710,100,62 억,,582676,N,N,0,N,00,N
|
|
20240117,130933,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,799,-11,5,-1.36,88196507,110595,130.17,810,810,790,1053,567,810,797.47,0.93,0,-22048,818,814,809,805,800,814,805,63,243,100,560,1,1,62600334,500,133.17,0.66,12,0.18,6.00,1212.00,1750,20230703,-54.34,783,20231227,2.04,888,-10.02,20240102,790,1.14,20240117,1750,-54.34,20230703,783,2.04,20231227,1.44,N,208710,100,62 억,,582676,N,N,0,N,00,N
|
|
20240117,120936,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,798,-12,5,-1.48,85849840,107657,126.71,810,810,790,1053,567,810,797.44,0.93,0,-21911,818,814,809,805,800,814,805,63,243,100,560,1,1,62600334,500,133.00,0.66,12,0.17,6.00,1212.00,1750,20230703,-54.40,783,20231227,1.92,888,-10.14,20240102,790,1.01,20240117,1750,-54.40,20230703,783,1.92,20231227,1.44,N,208710,100,62 억,,582676,N,N,0,N,00,N
|
|
20240117,110936,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,799,-11,5,-1.36,71696097,89927,105.84,810,810,790,1053,567,810,797.27,0.93,0,-20961,818,814,809,805,800,814,805,63,243,100,560,1,1,62600334,500,133.17,0.66,12,0.14,6.00,1212.00,1750,20230703,-54.34,783,20231227,2.04,888,-10.02,20240102,790,1.14,20240117,1750,-54.34,20230703,783,2.04,20231227,1.44,N,208710,100,62 억,,582676,N,N,0,N,00,N
|
|
20240117,100933,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,799,-11,5,-1.36,56750927,71147,83.74,810,810,790,1053,567,810,797.66,0.93,0,-23752,818,814,809,805,800,814,805,63,243,100,560,1,1,62600334,500,133.17,0.66,12,0.11,6.00,1212.00,1750,20230703,-54.34,783,20231227,2.04,888,-10.02,20240102,790,1.14,20240117,1750,-54.34,20230703,783,2.04,20231227,1.44,N,208710,100,62 억,,582676,N,N,0,N,00,N
|
|
20240117,090936,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,805,-5,5,-0.62,2168465,2690,3.17,810,810,804,1053,567,810,806.12,0.93,0,-1067,818,814,809,805,800,814,805,63,243,100,560,1,1,62600334,504,134.17,0.66,12,0.00,6.00,1212.00,1750,20230703,-54.00,783,20231227,2.81,888,-9.35,20240102,802,0.37,20240115,1750,-54.00,20230703,783,2.81,20231227,1.44,N,208710,100,62 억,,582676,N,N,0,N,00,N
|
|
20240116,160932,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,810,0,3,0.00,68583171,84957,81.55,810,813,804,1053,567,810,807.27,0.95,0,-11978,824,816,809,801,794,813,798,63,243,100,560,1,1,62600334,507,135.00,0.67,12,0.14,6.00,1212.00,1750,20230703,-53.71,783,20231227,3.45,888,-8.78,20240102,802,1.00,20240115,1750,-53.71,20230703,783,3.45,20231227,1.44,N,208710,100,62 억,,594654,N,N,0,N,00,N
|
|
20240116,150929,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,809,-1,5,-0.12,68454405,84798,81.39,810,813,804,1053,567,810,807.26,0.95,0,-11843,824,816,809,801,794,813,798,63,243,100,560,1,1,62600334,506,134.83,0.67,12,0.14,6.00,1212.00,1750,20230703,-53.77,783,20231227,3.32,888,-8.90,20240102,802,0.87,20240115,1750,-53.77,20230703,783,3.32,20231227,1.44,N,208710,100,62 억,,594654,N,N,0,N,00,N
|
|
20240116,140933,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,811,1,2,0.12,52671273,65218,62.60,810,813,804,1053,567,810,807.62,0.95,0,-11809,824,816,809,801,794,813,798,63,243,100,560,1,1,62600334,508,135.17,0.67,12,0.10,6.00,1212.00,1750,20230703,-53.66,783,20231227,3.58,888,-8.67,20240102,802,1.12,20240115,1750,-53.66,20230703,783,3.58,20231227,1.44,N,208710,100,62 억,,594654,N,N,0,N,00,N
|
|
20240116,130934,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,811,1,2,0.12,47293074,58573,56.22,810,813,804,1053,567,810,807.42,0.95,0,-10040,824,816,809,801,794,813,798,63,243,100,560,1,1,62600334,508,135.17,0.67,12,0.09,6.00,1212.00,1750,20230703,-53.66,783,20231227,3.58,888,-8.67,20240102,802,1.12,20240115,1750,-53.66,20230703,783,3.58,20231227,1.44,N,208710,100,62 억,,594654,N,N,0,N,00,N
|
|
20240116,120931,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,809,-1,5,-0.12,42024831,52075,49.98,810,813,804,1053,567,810,807.01,0.95,0,-10023,824,816,809,801,794,813,798,63,243,100,560,1,1,62600334,506,134.83,0.67,12,0.08,6.00,1212.00,1750,20230703,-53.77,783,20231227,3.32,888,-8.90,20240102,802,0.87,20240115,1750,-53.77,20230703,783,3.32,20231227,1.44,N,208710,100,62 억,,594654,N,N,0,N,00,N
|
|
20240116,110930,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,804,-6,5,-0.74,33880521,41996,40.31,810,813,804,1053,567,810,806.76,0.95,0,-9816,824,816,809,801,794,813,798,63,243,100,560,1,1,62600334,503,134.00,0.66,12,0.07,6.00,1212.00,1750,20230703,-54.06,783,20231227,2.68,888,-9.46,20240102,802,0.25,20240115,1750,-54.06,20230703,783,2.68,20231227,1.44,N,208710,100,62 억,,594654,N,N,0,N,00,N
|
|
20240116,100930,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,805,-5,5,-0.62,24041019,29770,28.57,810,813,805,1053,567,810,807.56,0.95,0,-9957,824,816,809,801,794,813,798,63,243,100,560,1,1,62600334,504,134.17,0.66,12,0.05,6.00,1212.00,1750,20230703,-54.00,783,20231227,2.81,888,-9.35,20240102,802,0.37,20240115,1750,-54.00,20230703,783,2.81,20231227,1.44,N,208710,100,62 억,,594654,N,N,0,N,00,N
|
|
20240116,090929,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,805,-5,5,-0.62,1068280,1326,1.27,810,810,805,1053,567,810,805.64,0.95,0,-136,824,816,809,801,794,813,798,63,243,100,560,1,1,62600334,504,134.17,0.66,12,0.00,6.00,1212.00,1750,20230703,-54.00,783,20231227,2.81,888,-9.35,20240102,802,0.37,20240115,1750,-54.00,20230703,783,2.81,20231227,1.44,N,208710,100,62 억,,594654,N,N,0,N,00,N
|
|
20240115,160928,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,810,-7,5,-0.86,83960739,104183,195.50,817,817,802,1062,572,817,805.90,0.95,0,2900,829,823,816,810,803,819,806,63,245,100,570,1,1,62600334,507,135.00,0.67,12,0.17,6.00,1212.00,1750,20230703,-53.71,783,20231227,3.45,888,-8.78,20240102,802,1.00,20240115,1750,-53.71,20230703,783,3.45,20231227,1.43,N,208710,100,62 억,,591766,N,N,0,N,00,N
|
|
20240115,150929,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,807,-10,5,-1.22,82645292,102558,192.45,817,817,802,1062,572,817,805.84,0.95,0,2904,829,823,816,810,803,819,806,63,245,100,570,1,1,62600334,505,134.50,0.67,12,0.16,6.00,1212.00,1750,20230703,-53.89,783,20231227,3.07,888,-9.12,20240102,802,0.62,20240115,1750,-53.89,20230703,783,3.07,20231227,1.43,N,208710,100,62 억,,591766,N,N,0,N,00,N
|
|
20240115,140929,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,810,-7,5,-0.86,77461897,96144,180.41,817,817,802,1062,572,817,805.69,0.95,0,2997,829,823,816,810,803,819,806,63,245,100,570,1,1,62600334,507,135.00,0.67,12,0.15,6.00,1212.00,1750,20230703,-53.71,783,20231227,3.45,888,-8.78,20240102,802,1.00,20240115,1750,-53.71,20230703,783,3.45,20231227,1.43,N,208710,100,62 억,,591766,N,N,0,N,00,N
|
|
20240115,130927,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,813,-4,5,-0.49,75254114,93418,175.30,817,817,802,1062,572,817,805.56,0.95,0,2880,829,823,816,810,803,819,806,63,245,100,570,1,1,62600334,509,135.50,0.67,12,0.15,6.00,1212.00,1750,20230703,-53.54,783,20231227,3.83,888,-8.45,20240102,802,1.37,20240115,1750,-53.54,20230703,783,3.83,20231227,1.43,N,208710,100,62 억,,591766,N,N,0,N,00,N
|
|
20240115,120928,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,813,-4,5,-0.49,71585694,88896,166.81,817,817,802,1062,572,817,805.27,0.95,0,2941,829,823,816,810,803,819,806,63,245,100,570,1,1,62600334,509,135.50,0.67,12,0.14,6.00,1212.00,1750,20230703,-53.54,783,20231227,3.83,888,-8.45,20240102,802,1.37,20240115,1750,-53.54,20230703,783,3.83,20231227,1.43,N,208710,100,62 억,,591766,N,N,0,N,00,N
|
|
20240115,110928,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,808,-9,5,-1.10,66773659,82952,155.66,817,817,802,1062,572,817,804.97,0.95,0,3318,829,823,816,810,803,819,806,63,245,100,570,1,1,62600334,506,134.67,0.67,12,0.13,6.00,1212.00,1750,20230703,-53.83,783,20231227,3.19,888,-9.01,20240102,802,0.75,20240115,1750,-53.83,20230703,783,3.19,20231227,1.43,N,208710,100,62 억,,591766,N,N,0,N,00,N
|
|
20240115,100925,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,808,-9,5,-1.10,28388435,35216,66.08,817,817,804,1062,572,817,806.12,0.95,0,2923,829,823,816,810,803,819,806,63,245,100,570,1,1,62600334,506,134.67,0.67,12,0.06,6.00,1212.00,1750,20230703,-53.83,783,20231227,3.19,888,-9.01,20240102,804,0.50,20240115,1750,-53.83,20230703,783,3.19,20231227,1.43,N,208710,100,62 억,,591766,N,N,0,N,00,N
|
|
20240115,090927,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,807,-10,5,-1.22,8099239,10051,18.86,817,817,804,1062,572,817,805.81,0.95,0,278,829,823,816,810,803,819,806,63,245,100,570,1,1,62600334,505,134.50,0.67,12,0.02,6.00,1212.00,1750,20230703,-53.89,783,20231227,3.07,888,-9.12,20240102,804,0.37,20240115,1750,-53.89,20230703,783,3.07,20231227,1.43,N,208710,100,62 억,,591766,N,N,0,N,00,N
|
|
20240112,160939,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,817,-5,5,-0.61,41742459,51291,45.68,820,822,809,1068,576,822,813.81,0.95,0,-3262,832,826,816,810,800,830,814,63,246,100,570,1,1,62600334,511,136.17,0.67,12,0.08,6.00,1212.00,1750,20230703,-53.31,783,20231227,4.34,888,-8.00,20240102,805,1.49,20240110,1750,-53.31,20230703,783,4.34,20231227,1.42,N,208710,100,62 억,,595028,N,N,0,N,00,N
|
|
20240112,150926,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,814,-8,5,-0.97,38576936,47416,42.23,820,822,809,1068,576,822,813.58,0.95,0,-2999,832,826,816,810,800,830,814,63,246,100,570,1,1,62600334,510,135.67,0.67,12,0.08,6.00,1212.00,1750,20230703,-53.49,783,20231227,3.96,888,-8.33,20240102,805,1.12,20240110,1750,-53.49,20230703,783,3.96,20231227,1.42,N,208710,100,62 억,,595028,N,N,0,N,00,N
|
|
20240112,140925,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,812,-10,5,-1.22,37078573,45577,40.59,820,822,809,1068,576,822,813.54,0.95,0,-2982,832,826,816,810,800,830,814,63,246,100,570,1,1,62600334,508,135.33,0.67,12,0.07,6.00,1212.00,1750,20230703,-53.60,783,20231227,3.70,888,-8.56,20240102,805,0.87,20240110,1750,-53.60,20230703,783,3.70,20231227,1.42,N,208710,100,62 억,,595028,N,N,0,N,00,N
|
|
20240112,130920,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,812,-10,5,-1.22,35924720,44156,39.33,820,822,809,1068,576,822,813.59,0.95,0,-2982,832,826,816,810,800,830,814,63,246,100,570,1,1,62600334,508,135.33,0.67,12,0.07,6.00,1212.00,1750,20230703,-53.60,783,20231227,3.70,888,-8.56,20240102,805,0.87,20240110,1750,-53.60,20230703,783,3.70,20231227,1.42,N,208710,100,62 억,,595028,N,N,0,N,00,N
|
|
20240112,120925,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,815,-7,5,-0.85,27992381,34380,30.62,820,822,809,1068,576,822,814.21,0.95,0,-2968,832,826,816,810,800,830,814,63,246,100,570,1,1,62600334,510,135.83,0.67,12,0.05,6.00,1212.00,1750,20230703,-53.43,783,20231227,4.09,888,-8.22,20240102,805,1.24,20240110,1750,-53.43,20230703,783,4.09,20231227,1.42,N,208710,100,62 억,,595028,N,N,0,N,00,N
|
|
20240112,110921,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,816,-6,5,-0.73,27300442,33531,29.86,820,822,809,1068,576,822,814.19,0.95,0,-2968,832,826,816,810,800,830,814,63,246,100,570,1,1,62600334,511,136.00,0.67,12,0.05,6.00,1212.00,1750,20230703,-53.37,783,20231227,4.21,888,-8.11,20240102,805,1.37,20240110,1750,-53.37,20230703,783,4.21,20231227,1.42,N,208710,100,62 억,,595028,N,N,0,N,00,N
|
|
20240112,100920,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,817,-5,5,-0.61,19805153,24300,21.64,820,822,810,1068,576,822,815.03,0.95,0,-3255,832,826,816,810,800,830,814,63,246,100,570,1,1,62600334,511,136.17,0.67,12,0.04,6.00,1212.00,1750,20230703,-53.31,783,20231227,4.34,888,-8.00,20240102,805,1.49,20240110,1750,-53.31,20230703,783,4.34,20231227,1.42,N,208710,100,62 억,,595028,N,N,0,N,00,N
|
|
20240112,090924,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,820,-2,5,-0.24,1273201,1554,1.38,820,820,819,1068,576,822,819.31,0.95,0,-823,832,826,816,810,800,830,814,63,246,100,570,1,1,62600334,513,136.67,0.68,12,0.00,6.00,1212.00,1750,20230703,-53.14,783,20231227,4.73,888,-7.66,20240102,805,1.86,20240110,1750,-53.14,20230703,783,4.73,20231227,1.42,N,208710,100,62 억,,595028,N,N,0,N,00,N
|
|
20240111,160917,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,822,16,2,1.99,91079136,111755,47.33,806,822,806,1047,565,806,814.96,0.93,0,12972,830,817,811,798,792,815,796,63,241,100,560,1,1,62600334,515,137.00,0.68,12,0.18,6.00,1212.00,1750,20230703,-53.03,783,20231227,4.98,888,-7.43,20240102,805,2.11,20240110,1750,-53.03,20230703,783,4.98,20231227,1.43,N,208710,100,62 억,,582056,N,N,0,N,00,N
|
|
20240111,150922,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,820,14,2,1.74,78826670,96827,41.01,806,821,806,1047,565,806,814.10,0.93,0,12972,830,817,811,798,792,815,796,63,241,100,560,1,1,62600334,513,136.67,0.68,12,0.15,6.00,1212.00,1750,20230703,-53.14,783,20231227,4.73,888,-7.66,20240102,805,1.86,20240110,1750,-53.14,20230703,783,4.73,20231227,1.43,N,208710,100,62 억,,582056,N,N,0,N,00,N
|
|
20240111,140920,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,820,14,2,1.74,72096859,88613,37.53,806,820,806,1047,565,806,813.61,0.93,0,11308,830,817,811,798,792,815,796,63,241,100,560,1,1,62600334,513,136.67,0.68,12,0.14,6.00,1212.00,1750,20230703,-53.14,783,20231227,4.73,888,-7.66,20240102,805,1.86,20240110,1750,-53.14,20230703,783,4.73,20231227,1.43,N,208710,100,62 억,,582056,N,N,0,N,00,N
|
|
20240111,130918,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,819,13,2,1.61,49292071,60763,25.74,806,819,806,1047,565,806,811.22,0.93,0,12373,830,817,811,798,792,815,796,63,241,100,560,1,1,62600334,513,136.50,0.68,12,0.10,6.00,1212.00,1750,20230703,-53.20,783,20231227,4.60,888,-7.77,20240102,805,1.74,20240110,1750,-53.20,20230703,783,4.60,20231227,1.43,N,208710,100,62 억,,582056,N,N,0,N,00,N
|
|
20240111,120918,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,816,10,2,1.24,37504675,46284,19.60,806,816,806,1047,565,806,810.32,0.93,0,12291,830,817,811,798,792,815,796,63,241,100,560,1,1,62600334,511,136.00,0.67,12,0.07,6.00,1212.00,1750,20230703,-53.37,783,20231227,4.21,888,-8.11,20240102,805,1.37,20240110,1750,-53.37,20230703,783,4.21,20231227,1.43,N,208710,100,62 억,,582056,N,N,0,N,00,N
|
|
20240111,110920,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,810,4,2,0.50,31634717,39066,16.55,806,816,806,1047,565,806,809.78,0.93,0,11934,830,817,811,798,792,815,796,63,241,100,560,1,1,62600334,507,135.00,0.67,12,0.06,6.00,1212.00,1750,20230703,-53.71,783,20231227,3.45,888,-8.78,20240102,805,0.62,20240110,1750,-53.71,20230703,783,3.45,20231227,1.43,N,208710,100,62 억,,582056,N,N,0,N,00,N
|
|
20240111,100918,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,812,6,2,0.74,24543080,30325,12.84,806,816,806,1047,565,806,809.33,0.93,0,10591,830,817,811,798,792,815,796,63,241,100,560,1,1,62600334,508,135.33,0.67,12,0.05,6.00,1212.00,1750,20230703,-53.60,783,20231227,3.70,888,-8.56,20240102,805,0.87,20240110,1750,-53.60,20230703,783,3.70,20231227,1.43,N,208710,100,62 억,,582056,N,N,0,N,00,N
|
|
20240111,090919,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,807,1,2,0.12,9970580,12370,5.24,806,810,806,1047,565,806,806.03,0.93,0,8191,830,817,811,798,792,815,796,63,241,100,560,1,1,62600334,505,134.50,0.67,12,0.02,6.00,1212.00,1750,20230703,-53.89,783,20231227,3.07,888,-9.12,20240102,805,0.25,20240110,1750,-53.89,20230703,783,3.07,20231227,1.43,N,208710,100,62 억,,582056,N,N,0,N,00,N
|
|
20240110,160915,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,806,-17,5,-2.07,190537623,235738,244.21,814,824,805,1069,577,823,808.27,0.96,0,-19878,837,830,823,816,809,826,812,63,246,100,570,1,1,62600334,505,134.33,0.67,12,0.38,6.00,1212.00,1750,20230703,-53.94,783,20231227,2.94,888,-9.23,20240102,805,0.12,20240110,1750,-53.94,20230703,783,2.94,20231227,1.41,N,208710,100,62 억,,601934,N,N,0,N,00,N
|
|
20240110,150918,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,806,-17,5,-2.07,184234792,227917,236.11,814,824,805,1069,577,823,808.34,0.96,0,-19900,837,830,823,816,809,826,812,63,246,100,570,1,1,62600334,505,134.33,0.67,12,0.36,6.00,1212.00,1750,20230703,-53.94,783,20231227,2.94,888,-9.23,20240102,805,0.12,20240110,1750,-53.94,20230703,783,2.94,20231227,1.41,N,208710,100,62 억,,601934,N,N,0,N,00,N
|
|
20240110,140919,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,806,-17,5,-2.07,162806167,201326,208.56,814,824,805,1069,577,823,808.67,0.96,0,-19039,837,830,823,816,809,826,812,63,246,100,570,1,1,62600334,505,134.33,0.67,12,0.32,6.00,1212.00,1750,20230703,-53.94,783,20231227,2.94,888,-9.23,20240102,805,0.12,20240110,1750,-53.94,20230703,783,2.94,20231227,1.41,N,208710,100,62 억,,601934,N,N,0,N,00,N
|
|
20240110,130916,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,806,-17,5,-2.07,125584083,155106,160.68,814,824,805,1069,577,823,809.67,0.96,0,-11284,837,830,823,816,809,826,812,63,246,100,570,1,1,62600334,505,134.33,0.67,12,0.25,6.00,1212.00,1750,20230703,-53.94,783,20231227,2.94,888,-9.23,20240102,805,0.12,20240110,1750,-53.94,20230703,783,2.94,20231227,1.41,N,208710,100,62 억,,601934,N,N,0,N,00,N
|
|
20240110,120917,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,809,-14,5,-1.70,103756470,128034,132.64,814,824,805,1069,577,823,810.38,0.96,0,-12437,837,830,823,816,809,826,812,63,246,100,570,1,1,62600334,506,134.83,0.67,12,0.20,6.00,1212.00,1750,20230703,-53.77,783,20231227,3.32,888,-8.90,20240102,805,0.50,20240110,1750,-53.77,20230703,783,3.32,20231227,1.41,N,208710,100,62 억,,601934,N,N,0,N,00,N
|
|
20240110,110916,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,811,-12,5,-1.46,79340499,97753,101.27,814,824,806,1069,577,823,811.64,0.96,0,-12989,837,830,823,816,809,826,812,63,246,100,570,1,1,62600334,508,135.17,0.67,12,0.16,6.00,1212.00,1750,20230703,-53.66,783,20231227,3.58,888,-8.67,20240102,806,0.62,20240110,1750,-53.66,20230703,783,3.58,20231227,1.41,N,208710,100,62 억,,601934,N,N,0,N,00,N
|
|
20240110,100915,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,812,-11,5,-1.34,40110941,49303,51.08,814,824,810,1069,577,823,813.56,0.96,0,-11694,837,830,823,816,809,826,812,63,246,100,570,1,1,62600334,508,135.33,0.67,12,0.08,6.00,1212.00,1750,20230703,-53.60,783,20231227,3.70,888,-8.56,20240102,810,0.25,20240110,1750,-53.60,20230703,783,3.70,20231227,1.41,N,208710,100,62 억,,601934,N,N,0,N,00,N
|
|
20240110,090915,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,814,-9,5,-1.09,4658773,5706,5.91,814,823,814,1069,577,823,816.47,0.96,0,-585,837,830,823,816,809,826,812,63,246,100,570,1,1,62600334,510,135.67,0.67,12,0.01,6.00,1212.00,1750,20230703,-53.49,783,20231227,3.96,888,-8.33,20240102,812,0.25,20240108,1750,-53.49,20230703,783,3.96,20231227,1.41,N,208710,100,62 억,,601934,N,N,0,N,00,N
|
|
20240109,160913,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,823,-6,5,-0.72,78487309,95646,32.54,830,830,816,1077,581,829,820.60,0.95,0,4482,885,856,834,805,783,846,795,63,248,100,580,1,1,62600334,515,137.17,0.68,12,0.15,6.00,1212.00,1750,20230703,-52.97,783,20231227,5.11,888,-7.32,20240102,812,1.35,20240108,1750,-52.97,20230703,783,5.11,20231227,1.43,N,208710,100,62 억,,597452,N,N,0,N,00,N
|
|
20240109,150915,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,823,-6,5,-0.72,74345964,90602,30.83,830,830,816,1077,581,829,820.58,0.95,0,4494,885,856,834,805,783,846,795,63,248,100,580,1,1,62600334,515,137.17,0.68,12,0.14,6.00,1212.00,1750,20230703,-52.97,783,20231227,5.11,888,-7.32,20240102,812,1.35,20240108,1750,-52.97,20230703,783,5.11,20231227,1.43,N,208710,100,62 억,,597452,N,N,0,N,00,N
|
|
20240109,140914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,818,-11,5,-1.33,64687910,78810,26.81,830,830,816,1077,581,829,820.81,0.95,0,4538,885,856,834,805,783,846,795,63,248,100,580,1,1,62600334,512,136.33,0.67,12,0.13,6.00,1212.00,1750,20230703,-53.26,783,20231227,4.47,888,-7.88,20240102,812,0.74,20240108,1750,-53.26,20230703,783,4.47,20231227,1.43,N,208710,100,62 억,,597452,N,N,0,N,00,N
|
|
20240109,130914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,820,-9,5,-1.09,41929215,50988,17.35,830,830,816,1077,581,829,822.33,0.95,0,2778,885,856,834,805,783,846,795,63,248,100,580,1,1,62600334,513,136.67,0.68,12,0.08,6.00,1212.00,1750,20230703,-53.14,783,20231227,4.73,888,-7.66,20240102,812,0.99,20240108,1750,-53.14,20230703,783,4.73,20231227,1.43,N,208710,100,62 억,,597452,N,N,0,N,00,N
|
|
20240109,120921,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,819,-10,5,-1.21,38689443,47037,16.00,830,830,816,1077,581,829,822.53,0.95,0,3203,885,856,834,805,783,846,795,63,248,100,580,1,1,62600334,513,136.50,0.68,12,0.08,6.00,1212.00,1750,20230703,-53.20,783,20231227,4.60,888,-7.77,20240102,812,0.86,20240108,1750,-53.20,20230703,783,4.60,20231227,1.43,N,208710,100,62 억,,597452,N,N,0,N,00,N
|
|
20240109,110917,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,825,-4,5,-0.48,33662126,40917,13.92,830,830,816,1077,581,829,822.69,0.95,0,3311,885,856,834,805,783,846,795,63,248,100,580,1,1,62600334,516,137.50,0.68,12,0.07,6.00,1212.00,1750,20230703,-52.86,783,20231227,5.36,888,-7.09,20240102,812,1.60,20240108,1750,-52.86,20230703,783,5.36,20231227,1.43,N,208710,100,62 억,,597452,N,N,0,N,00,N
|
|
20240109,100914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,827,-2,5,-0.24,10129981,12238,4.16,830,830,823,1077,581,829,827.75,0.95,0,25,885,856,834,805,783,846,795,63,248,100,580,1,1,62600334,518,137.83,0.68,12,0.02,6.00,1212.00,1750,20230703,-52.74,783,20231227,5.62,888,-6.87,20240102,812,1.85,20240108,1750,-52.74,20230703,783,5.62,20231227,1.43,N,208710,100,62 억,,597452,N,N,0,N,00,N
|
|
20240109,090915,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,824,-5,5,-0.60,2358866,2853,0.97,830,830,824,1077,581,829,826.80,0.95,0,-390,885,856,834,805,783,846,795,63,248,100,580,1,1,62600334,516,137.33,0.68,12,0.00,6.00,1212.00,1750,20230703,-52.91,783,20231227,5.24,888,-7.21,20240102,812,1.48,20240108,1750,-52.91,20230703,783,5.24,20231227,1.43,N,208710,100,62 억,,597452,N,N,0,N,00,N
|
|
20240108,160913,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,829,-27,5,-3.15,241713583,293712,544.42,863,863,812,1112,600,856,822.91,0.98,0,-157776,872,864,857,849,842,868,853,63,256,100,590,1,1,62600334,519,138.17,0.68,12,0.47,6.00,1212.00,1750,20230703,-52.63,783,20231227,5.87,888,-6.64,20240102,812,2.09,20240108,1750,-52.63,20230703,783,5.87,20231227,1.42,N,208710,100,62 억,,610521,N,N,0,N,00,N
|
|
20240108,150914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,818,-38,5,-4.44,224345456,272613,505.31,863,863,812,1112,600,856,822.94,0.98,0,-157437,872,864,857,849,842,868,853,63,256,100,590,1,1,62600334,512,136.33,0.67,12,0.44,6.00,1212.00,1750,20230703,-53.26,783,20231227,4.47,888,-7.88,20240102,812,0.74,20240108,1750,-53.26,20230703,783,4.47,20231227,1.42,N,208710,100,62 억,,610521,N,N,0,N,00,N
|
|
20240108,140913,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,819,-37,5,-4.32,210460022,255679,473.92,863,863,812,1112,600,856,823.14,0.98,0,-156857,872,864,857,849,842,868,853,63,256,100,590,1,1,62600334,513,136.50,0.68,12,0.41,6.00,1212.00,1750,20230703,-53.20,783,20231227,4.60,888,-7.77,20240102,812,0.86,20240108,1750,-53.20,20230703,783,4.60,20231227,1.42,N,208710,100,62 억,,610521,N,N,0,N,00,N
|
|
20240108,130913,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,814,-42,5,-4.91,192811214,234031,433.79,863,863,812,1112,600,856,823.87,0.98,0,-146863,872,864,857,849,842,868,853,63,256,100,590,1,1,62600334,510,135.67,0.67,12,0.37,6.00,1212.00,1750,20230703,-53.49,783,20231227,3.96,888,-8.33,20240102,812,0.25,20240108,1750,-53.49,20230703,783,3.96,20231227,1.42,N,208710,100,62 억,,610521,N,N,0,N,00,N
|
|
20240108,120914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,814,-42,5,-4.91,145622733,176064,326.35,863,863,814,1112,600,856,827.10,0.98,0,-101263,872,864,857,849,842,868,853,63,256,100,590,1,1,62600334,510,135.67,0.67,12,0.28,6.00,1212.00,1750,20230703,-53.49,783,20231227,3.96,888,-8.33,20240102,814,0.00,20240108,1750,-53.49,20230703,783,3.96,20231227,1.42,N,208710,100,62 억,,610521,N,N,0,N,00,N
|
|
20240108,110915,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,822,-34,5,-3.97,88605723,106234,196.91,863,863,822,1112,600,856,834.06,0.98,0,-51778,872,864,857,849,842,868,853,63,256,100,590,1,1,62600334,515,137.00,0.68,12,0.17,6.00,1212.00,1750,20230703,-53.03,783,20231227,4.98,888,-7.43,20240102,822,0.00,20240108,1750,-53.03,20230703,783,4.98,20231227,1.42,N,208710,100,62 억,,610521,N,N,0,N,00,N
|
|
20240108,100914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,836,-20,5,-2.34,29977241,35464,65.73,863,863,835,1112,600,856,845.29,0.98,0,-4346,872,864,857,849,842,868,853,63,256,100,590,1,1,62600334,523,139.33,0.69,12,0.06,6.00,1212.00,1750,20230703,-52.23,783,20231227,6.77,888,-5.86,20240102,835,0.12,20240108,1750,-52.23,20230703,783,6.77,20231227,1.42,N,208710,100,62 억,,610521,N,N,0,N,00,N
|
|
20240108,090912,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,862,6,2,0.70,2453295,2861,5.30,863,863,852,1112,600,856,857.50,0.98,0,-2116,872,864,857,849,842,868,853,63,256,100,590,1,1,62600334,540,143.67,0.71,12,0.00,6.00,1212.00,1750,20230703,-50.74,783,20231227,10.09,888,-2.93,20240102,850,1.41,20240105,1750,-50.74,20230703,783,10.09,20231227,1.42,N,208710,100,62 억,,610521,N,N,0,N,00,N
|
|
20240105,160912,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,856,-4,5,-0.47,46285103,53932,54.99,851,865,850,1118,602,860,858.23,0.98,0,-3324,888,873,864,849,840,869,845,63,258,100,600,1,1,62600334,536,142.67,0.71,12,0.09,6.00,1212.00,1750,20230703,-51.09,783,20231227,9.32,888,-3.60,20240102,850,0.71,20240105,1750,-51.09,20230703,783,9.32,20231227,1.43,N,208710,100,62 억,,613845,N,N,0,N,00,N
|
|
20240105,150913,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,861,1,2,0.12,43593490,50787,51.79,851,865,850,1118,602,860,858.36,0.98,0,-3168,888,873,864,849,840,869,845,63,258,100,600,1,1,62600334,539,143.50,0.71,12,0.08,6.00,1212.00,1750,20230703,-50.80,783,20231227,9.96,888,-3.04,20240102,850,1.29,20240105,1750,-50.80,20230703,783,9.96,20231227,1.43,N,208710,100,62 억,,613845,N,N,0,N,00,N
|
|
20240105,140910,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,859,-1,5,-0.12,40283977,46911,47.83,851,865,850,1118,602,860,858.73,0.98,0,-1892,888,873,864,849,840,869,845,63,258,100,600,1,1,62600334,538,143.17,0.71,12,0.07,6.00,1212.00,1750,20230703,-50.91,783,20231227,9.71,888,-3.27,20240102,850,1.06,20240105,1750,-50.91,20230703,783,9.71,20231227,1.43,N,208710,100,62 억,,613845,N,N,0,N,00,N
|
|
20240105,130912,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,857,-3,5,-0.35,29026403,33759,34.42,851,865,850,1118,602,860,859.81,0.98,0,-1420,888,873,864,849,840,869,845,63,258,100,600,1,1,62600334,536,142.83,0.71,12,0.05,6.00,1212.00,1750,20230703,-51.03,783,20231227,9.45,888,-3.49,20240102,850,0.82,20240105,1750,-51.03,20230703,783,9.45,20231227,1.43,N,208710,100,62 억,,613845,N,N,0,N,00,N
|
|
20240105,120912,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,857,-3,5,-0.35,22137136,25760,26.27,851,865,850,1118,602,860,859.36,0.98,0,-1402,888,873,864,849,840,869,845,63,258,100,600,1,1,62600334,536,142.83,0.71,12,0.04,6.00,1212.00,1750,20230703,-51.03,783,20231227,9.45,888,-3.49,20240102,850,0.82,20240105,1750,-51.03,20230703,783,9.45,20231227,1.43,N,208710,100,62 억,,613845,N,N,0,N,00,N
|
|
20240105,110910,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,863,3,2,0.35,14194878,16500,16.82,851,865,850,1118,602,860,860.30,0.98,0,-700,888,873,864,849,840,869,845,63,258,100,600,1,1,62600334,540,143.83,0.71,12,0.03,6.00,1212.00,1750,20230703,-50.69,783,20231227,10.22,888,-2.82,20240102,850,1.53,20240105,1750,-50.69,20230703,783,10.22,20231227,1.43,N,208710,100,62 억,,613845,N,N,0,N,00,N
|
|
20240105,100913,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,864,4,2,0.47,10720585,12476,12.72,851,865,850,1118,602,860,859.30,0.98,0,828,888,873,864,849,840,869,845,63,258,100,600,1,1,62600334,541,144.00,0.71,12,0.02,6.00,1212.00,1750,20230703,-50.63,783,20231227,10.34,888,-2.70,20240102,850,1.65,20240105,1750,-50.63,20230703,783,10.34,20231227,1.43,N,208710,100,62 억,,613845,N,N,0,N,00,N
|
|
20240105,090910,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,860,0,3,0.00,2574403,3015,3.07,851,860,850,1118,602,860,853.87,0.98,0,310,888,873,864,849,840,869,845,63,258,100,600,1,1,62600334,538,143.33,0.71,12,0.00,6.00,1212.00,1750,20230703,-50.86,783,20231227,9.83,888,-3.15,20240102,850,1.18,20240105,1750,-50.86,20230703,783,9.83,20231227,1.43,N,208710,100,62 억,,613845,N,N,0,N,00,N
|
|
20240104,160907,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,860,-19,5,-2.16,84320175,97956,100.33,879,879,855,1142,616,879,860.80,1.03,0,-29302,893,886,875,868,857,889,871,63,263,100,610,1,1,62600334,538,143.33,0.71,12,0.16,6.00,1212.00,1750,20230703,-50.86,783,20231227,9.83,888,-3.15,20240102,855,0.58,20240104,1750,-50.86,20230703,783,9.83,20231227,1.43,N,208710,100,62 억,,643147,N,N,0,N,00,N
|
|
20240104,150909,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,862,-17,5,-1.93,74098727,86039,88.13,879,879,855,1142,616,879,861.22,1.03,0,-24042,893,886,875,868,857,889,871,63,263,100,610,1,1,62600334,540,143.67,0.71,12,0.14,6.00,1212.00,1750,20230703,-50.74,783,20231227,10.09,888,-2.93,20240102,855,0.82,20240104,1750,-50.74,20230703,783,10.09,20231227,1.43,N,208710,100,62 억,,643147,N,N,0,N,00,N
|
|
20240104,140910,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,862,-17,5,-1.93,65971951,76556,78.41,879,879,856,1142,616,879,861.75,1.03,0,-23307,893,886,875,868,857,889,871,63,263,100,610,1,1,62600334,540,143.67,0.71,12,0.12,6.00,1212.00,1750,20230703,-50.74,783,20231227,10.09,888,-2.93,20240102,856,0.70,20240104,1750,-50.74,20230703,783,10.09,20231227,1.43,N,208710,100,62 억,,643147,N,N,0,N,00,N
|
|
20240104,130909,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,860,-19,5,-2.16,59573804,69147,70.83,879,879,856,1142,616,879,861.55,1.03,0,-22247,893,886,875,868,857,889,871,63,263,100,610,1,1,62600334,538,143.33,0.71,12,0.11,6.00,1212.00,1750,20230703,-50.86,783,20231227,9.83,888,-3.15,20240102,856,0.47,20240104,1750,-50.86,20230703,783,9.83,20231227,1.43,N,208710,100,62 억,,643147,N,N,0,N,00,N
|
|
20240104,120907,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,865,-14,5,-1.59,56917001,66070,67.67,879,879,856,1142,616,879,861.47,1.03,0,-19487,893,886,875,868,857,889,871,63,263,100,610,1,1,62600334,541,144.17,0.71,12,0.11,6.00,1212.00,1750,20230703,-50.57,783,20231227,10.47,888,-2.59,20240102,856,1.05,20240104,1750,-50.57,20230703,783,10.47,20231227,1.43,N,208710,100,62 억,,643147,N,N,0,N,00,N
|
|
20240104,110907,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,858,-21,5,-2.39,50310786,58368,59.78,879,879,858,1142,616,879,861.96,1.03,0,-18479,893,886,875,868,857,889,871,63,263,100,610,1,1,62600334,537,143.00,0.71,12,0.09,6.00,1212.00,1750,20230703,-50.97,783,20231227,9.58,888,-3.38,20240102,858,0.00,20240104,1750,-50.97,20230703,783,9.58,20231227,1.43,N,208710,100,62 억,,643147,N,N,0,N,00,N
|
|
20240104,100906,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,868,-11,5,-1.25,38536168,44677,45.76,879,879,858,1142,616,879,862.55,1.03,0,-14938,893,886,875,868,857,889,871,63,263,100,610,1,1,62600334,543,144.67,0.72,12,0.07,6.00,1212.00,1750,20230703,-50.40,783,20231227,10.86,888,-2.25,20240102,858,1.17,20240104,1750,-50.40,20230703,783,10.86,20231227,1.43,N,208710,100,62 억,,643147,N,N,0,N,00,N
|
|
20240104,090910,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,873,-6,5,-0.68,2599042,2964,3.04,879,879,870,1142,616,879,876.87,1.03,0,-136,893,886,875,868,857,889,871,63,263,100,610,1,1,62600334,547,145.50,0.72,12,0.00,6.00,1212.00,1750,20230703,-50.11,783,20231227,11.49,888,-1.69,20240102,862,1.28,20240102,1750,-50.11,20230703,783,11.49,20231227,1.43,N,208710,100,62 억,,643147,N,N,0,N,00,N
|
|
20240103,160906,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,879,0,3,0.00,84958225,97529,79.15,865,882,864,1142,616,879,871.10,1.04,0,-8875,902,890,876,864,850,896,870,63,263,100,610,1,1,62600334,550,146.50,0.73,12,0.16,6.00,1212.00,1750,20230703,-49.77,783,20231227,12.26,888,-1.01,20240102,862,1.97,20240102,1750,-49.77,20230703,783,12.26,20231227,1.44,N,208710,100,62 억,,652022,N,N,0,N,00,N
|
|
20240103,150904,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,881,2,2,0.23,75183263,86309,70.05,865,882,864,1142,616,879,871.09,1.04,0,-8765,902,890,876,864,850,896,870,63,263,100,610,1,1,62600334,552,146.83,0.73,12,0.14,6.00,1212.00,1750,20230703,-49.66,783,20231227,12.52,888,-0.79,20240102,862,2.20,20240102,1750,-49.66,20230703,783,12.52,20231227,1.44,N,208710,100,62 억,,652022,N,N,0,N,00,N
|
|
20240103,140902,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,870,-9,5,-1.02,58176404,66904,54.30,865,880,864,1142,616,879,869.55,1.04,0,-7173,902,890,876,864,850,896,870,63,263,100,610,1,1,62600334,545,145.00,0.72,12,0.11,6.00,1212.00,1750,20230703,-50.29,783,20231227,11.11,888,-2.03,20240102,862,0.93,20240102,1750,-50.29,20230703,783,11.11,20231227,1.44,N,208710,100,62 억,,652022,N,N,0,N,00,N
|
|
20240103,130904,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,868,-11,5,-1.25,56030458,64438,52.30,865,880,864,1142,616,879,869.53,1.04,0,-6920,902,890,876,864,850,896,870,63,263,100,610,1,1,62600334,543,144.67,0.72,12,0.10,6.00,1212.00,1750,20230703,-50.40,783,20231227,10.86,888,-2.25,20240102,862,0.70,20240102,1750,-50.40,20230703,783,10.86,20231227,1.44,N,208710,100,62 억,,652022,N,N,0,N,00,N
|
|
20240103,120907,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,876,-3,5,-0.34,50174557,57701,46.83,865,880,864,1142,616,879,869.56,1.04,0,-6468,902,890,876,864,850,896,870,63,263,100,610,1,1,62600334,548,146.00,0.72,12,0.09,6.00,1212.00,1750,20230703,-49.94,783,20231227,11.88,888,-1.35,20240102,862,1.62,20240102,1750,-49.94,20230703,783,11.88,20231227,1.44,N,208710,100,62 억,,652022,N,N,0,N,00,N
|
|
20240103,110903,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,879,0,3,0.00,45702370,52582,42.68,865,880,864,1142,616,879,869.16,1.04,0,-6447,902,890,876,864,850,896,870,63,263,100,610,1,1,62600334,550,146.50,0.73,12,0.08,6.00,1212.00,1750,20230703,-49.77,783,20231227,12.26,888,-1.01,20240102,862,1.97,20240102,1750,-49.77,20230703,783,12.26,20231227,1.44,N,208710,100,62 억,,652022,N,N,0,N,00,N
|
|
20240103,100903,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,872,-7,5,-0.80,38482460,44342,35.99,865,877,864,1142,616,879,867.86,1.04,0,-5732,902,890,876,864,850,896,870,63,263,100,610,1,1,62600334,546,145.33,0.72,12,0.07,6.00,1212.00,1750,20230703,-50.17,783,20231227,11.37,888,-1.80,20240102,862,1.16,20240102,1750,-50.17,20230703,783,11.37,20231227,1.44,N,208710,100,62 억,,652022,N,N,0,N,00,N
|
|
20240103,090903,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,873,-6,5,-0.68,16965134,19577,15.89,865,875,865,1142,616,879,866.58,1.04,0,-2981,902,890,876,864,850,896,870,63,263,100,610,1,1,62600334,547,145.50,0.72,12,0.03,6.00,1212.00,1750,20230703,-50.11,783,20231227,11.49,888,-1.69,20240102,862,1.28,20240102,1750,-50.11,20230703,783,11.49,20231227,1.44,N,208710,100,62 억,,652022,N,N,0,N,00,N
|
|
20240102,160902,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,879,8,2,0.92,103315505,118448,18.77,871,888,862,1132,610,871,872.24,1.07,0,-15793,923,896,848,821,773,910,835,63,261,100,600,1,1,62600334,550,146.50,0.73,12,0.19,6.00,1212.00,1750,20230703,-49.77,783,20231227,12.26,888,-1.01,20240102,862,1.97,20240102,1750,-49.77,20230703,783,12.26,20231227,1.45,N,208710,100,62 억,,667589,N,N,0,N,00,N
|
|
20240102,150901,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,877,6,2,0.69,99603477,114221,18.10,871,888,862,1132,610,871,872.02,1.07,0,-15571,923,896,848,821,773,910,835,63,261,100,600,1,1,62600334,549,146.17,0.72,12,0.18,6.00,1212.00,1750,20230703,-49.89,783,20231227,12.01,888,-1.24,20240102,862,1.74,20240102,1750,-49.89,20230703,783,12.01,20231227,1.45,N,208710,100,62 억,,667589,N,N,0,N,00,N
|
|
20240102,140902,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,880,9,2,1.03,90540295,103880,16.46,871,888,862,1132,610,871,871.59,1.07,0,-13459,923,896,848,821,773,910,835,63,261,100,600,1,1,62600334,551,146.67,0.73,12,0.17,6.00,1212.00,1750,20230703,-49.71,783,20231227,12.39,888,-0.90,20240102,862,2.09,20240102,1750,-49.71,20230703,783,12.39,20231227,1.45,N,208710,100,62 억,,667589,N,N,0,N,00,N
|
|
20240102,130857,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,874,3,2,0.34,82105542,94250,14.93,871,888,862,1132,610,871,871.15,1.07,0,-14316,923,896,848,821,773,910,835,63,261,100,600,1,1,62600334,547,145.67,0.72,12,0.15,6.00,1212.00,1750,20230703,-50.06,783,20231227,11.62,888,-1.58,20240102,862,1.39,20240102,1750,-50.06,20230703,783,11.62,20231227,1.45,N,208710,100,62 억,,667589,N,N,0,N,00,N
|
|
20240102,120855,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,868,-3,5,-0.34,68968827,79161,12.54,871,888,862,1132,610,871,871.25,1.07,0,-13224,923,896,848,821,773,910,835,63,261,100,600,1,1,62600334,543,144.67,0.72,12,0.13,6.00,1212.00,1750,20230703,-50.40,783,20231227,10.86,888,-2.25,20240102,862,0.70,20240102,1750,-50.40,20230703,783,10.86,20231227,1.45,N,208710,100,62 억,,667589,N,N,0,N,00,N
|
|
20240102,110856,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,867,-4,5,-0.46,60647111,69536,11.02,871,888,862,1132,610,871,872.17,1.07,0,-13325,923,896,848,821,773,910,835,63,261,100,600,1,1,62600334,543,144.50,0.72,12,0.11,6.00,1212.00,1750,20230703,-50.46,783,20231227,10.73,888,-2.36,20240102,862,0.58,20240102,1750,-50.46,20230703,783,10.73,20231227,1.45,N,208710,100,62 억,,667589,N,N,0,N,00,N
|
|
20240102,100847,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,878,7,2,0.80,20009970,22809,3.61,871,888,871,1132,610,871,877.28,1.07,0,-4786,923,896,848,821,773,910,835,63,261,100,600,1,1,62600334,550,146.33,0.72,12,0.04,6.00,1212.00,1750,20230703,-49.83,783,20231227,12.13,888,-1.13,20240102,871,0.80,20240102,1750,-49.83,20230703,783,12.13,20231227,1.45,N,208710,100,62 억,,667589,N,N,0,N,00,N
|
|
20240102,090837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,871,0,3,0.00,0,0,0.00,0,0,0,1132,610,871,0.00,1.07,0,0,923,896,848,821,773,910,835,63,261,100,600,1,1,62600334,545,145.17,0.72,12,0.00,6.00,1212.00,1750,20230703,-50.23,783,20231227,11.24,0,0.00,0,0,0.00,0,1750,-50.23,20230703,783,11.24,20231227,1.45,N,208710,100,62 억,,667589,N,N,0,N,00,N
|