104 lines
41 KiB
CSV
104 lines
41 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
|
|
20240229,160916,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,709,-6,5,-0.84,102343601,144455,29.50,715,719,704,929,501,715,708.48,0.66,0,-14364,801,757,733,689,665,780,712,63,214,100,500,1,1,62600334,444,118.17,0.58,12,0.23,6.00,1212.00,1750,20230703,-59.49,696,20240220,1.87,920,-22.93,20240221,696,1.87,20240220,1750,-59.49,20230703,696,1.87,20240220,0.98,N,208710,100,62 억,,415861,N,N,0,N,00,N
|
|
20240229,150920,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,706,-9,5,-1.26,96790196,136621,27.90,715,719,704,929,501,715,708.46,0.66,0,-13100,801,757,733,689,665,780,712,63,214,100,500,1,1,62600334,442,117.67,0.58,12,0.22,6.00,1212.00,1750,20230703,-59.66,696,20240220,1.44,920,-23.26,20240221,696,1.44,20240220,1750,-59.66,20230703,696,1.44,20240220,0.98,N,208710,100,62 억,,415861,N,N,0,N,00,N
|
|
20240229,140922,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,709,-6,5,-0.84,58122169,81808,16.71,715,719,704,929,501,715,710.47,0.66,0,-10470,801,757,733,689,665,780,712,63,214,100,500,1,1,62600334,444,118.17,0.58,12,0.13,6.00,1212.00,1750,20230703,-59.49,696,20240220,1.87,920,-22.93,20240221,696,1.87,20240220,1750,-59.49,20230703,696,1.87,20240220,0.98,N,208710,100,62 억,,415861,N,N,0,N,00,N
|
|
20240229,130918,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,710,-5,5,-0.70,50879229,71595,14.62,715,719,704,929,501,715,710.65,0.66,0,-8370,801,757,733,689,665,780,712,63,214,100,500,1,1,62600334,444,118.33,0.59,12,0.11,6.00,1212.00,1750,20230703,-59.43,696,20240220,2.01,920,-22.83,20240221,696,2.01,20240220,1750,-59.43,20230703,696,2.01,20240220,0.98,N,208710,100,62 억,,415861,N,N,0,N,00,N
|
|
20240229,120919,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,709,-6,5,-0.84,48268150,67915,13.87,715,719,704,929,501,715,710.71,0.66,0,-8367,801,757,733,689,665,780,712,63,214,100,500,1,1,62600334,444,118.17,0.58,12,0.11,6.00,1212.00,1750,20230703,-59.49,696,20240220,1.87,920,-22.93,20240221,696,1.87,20240220,1750,-59.49,20230703,696,1.87,20240220,0.98,N,208710,100,62 억,,415861,N,N,0,N,00,N
|
|
20240229,110921,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,710,-5,5,-0.70,45174316,63547,12.98,715,719,704,929,501,715,710.88,0.66,0,-8669,801,757,733,689,665,780,712,63,214,100,500,1,1,62600334,444,118.33,0.59,12,0.10,6.00,1212.00,1750,20230703,-59.43,696,20240220,2.01,920,-22.83,20240221,696,2.01,20240220,1750,-59.43,20230703,696,2.01,20240220,0.98,N,208710,100,62 억,,415861,N,N,0,N,00,N
|
|
20240229,100922,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,710,-5,5,-0.70,39144540,55070,11.25,715,719,704,929,501,715,710.81,0.66,0,-6006,801,757,733,689,665,780,712,63,214,100,500,1,1,62600334,444,118.33,0.59,12,0.09,6.00,1212.00,1750,20230703,-59.43,696,20240220,2.01,920,-22.83,20240221,696,2.01,20240220,1750,-59.43,20230703,696,2.01,20240220,0.98,N,208710,100,62 억,,415861,N,N,0,N,00,N
|
|
20240229,090919,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,714,-1,5,-0.14,10365955,14507,2.96,715,719,713,929,501,715,714.55,0.66,0,-6058,801,757,733,689,665,780,712,63,214,100,500,1,1,62600334,447,119.00,0.59,12,0.02,6.00,1212.00,1750,20230703,-59.20,696,20240220,2.59,920,-22.39,20240221,696,2.59,20240220,1750,-59.20,20230703,696,2.59,20240220,0.98,N,208710,100,62 억,,415861,N,N,0,N,00,N
|
|
20240228,160827,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,715,-2,5,-0.28,362550399,489594,291.69,710,777,709,932,502,717,740.51,0.68,0,-9499,731,723,712,704,693,718,699,63,215,100,500,1,1,62600334,448,119.17,0.59,12,0.78,6.00,1212.00,1750,20230703,-59.14,696,20240220,2.73,920,-22.28,20240221,696,2.73,20240220,1750,-59.14,20230703,696,2.73,20240220,0.98,N,208710,100,62 억,,425360,N,N,0,N,00,N
|
|
20240228,150827,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,719,2,2,0.28,349332828,471134,280.69,710,777,709,932,502,717,741.47,0.68,0,-8512,731,723,712,704,693,718,699,63,215,100,500,1,1,62600334,450,119.83,0.59,12,0.75,6.00,1212.00,1750,20230703,-58.91,696,20240220,3.30,920,-21.85,20240221,696,3.30,20240220,1750,-58.91,20230703,696,3.30,20240220,0.98,N,208710,100,62 억,,425360,N,N,0,N,00,N
|
|
20240228,140919,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,723,6,2,0.84,340875436,459357,273.67,710,777,709,932,502,717,742.07,0.68,0,-6135,731,723,712,704,693,718,699,63,215,100,500,1,1,62600334,453,120.50,0.60,12,0.73,6.00,1212.00,1750,20230703,-58.69,696,20240220,3.88,920,-21.41,20240221,696,3.88,20240220,1750,-58.69,20230703,696,3.88,20240220,0.98,N,208710,100,62 억,,425360,N,N,0,N,00,N
|
|
20240228,130919,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,720,3,2,0.42,318137850,427786,254.86,710,777,709,932,502,717,743.68,0.68,0,-4307,731,723,712,704,693,718,699,63,215,100,500,1,1,62600334,451,120.00,0.59,12,0.68,6.00,1212.00,1750,20230703,-58.86,696,20240220,3.45,920,-21.74,20240221,696,3.45,20240220,1750,-58.86,20230703,696,3.45,20240220,0.98,N,208710,100,62 억,,425360,N,N,0,N,00,N
|
|
20240228,120922,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,731,14,2,1.95,288846755,387338,230.76,710,777,709,932,502,717,745.72,0.68,0,-6573,731,723,712,704,693,718,699,63,215,100,500,1,1,62600334,458,121.83,0.60,12,0.62,6.00,1212.00,1750,20230703,-58.23,696,20240220,5.03,920,-20.54,20240221,696,5.03,20240220,1750,-58.23,20230703,696,5.03,20240220,0.98,N,208710,100,62 억,,425360,N,N,0,N,00,N
|
|
20240228,110845,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,734,17,2,2.37,280492053,375939,223.97,710,777,709,932,502,717,746.11,0.68,0,-5744,731,723,712,704,693,718,699,63,215,100,500,1,1,62600334,459,122.33,0.61,12,0.60,6.00,1212.00,1750,20230703,-58.06,696,20240220,5.46,920,-20.22,20240221,696,5.46,20240220,1750,-58.06,20230703,696,5.46,20240220,0.98,N,208710,100,62 억,,425360,N,N,0,N,00,N
|
|
20240228,100917,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,730,13,2,1.81,267530048,358360,213.50,710,777,709,932,502,717,746.54,0.68,0,-1727,731,723,712,704,693,718,699,63,215,100,500,1,1,62600334,457,121.67,0.60,12,0.57,6.00,1212.00,1750,20230703,-58.29,696,20240220,4.89,920,-20.65,20240221,696,4.89,20240220,1750,-58.29,20230703,696,4.89,20240220,0.98,N,208710,100,62 억,,425360,N,N,0,N,00,N
|
|
20240228,090921,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,717,0,3,0.00,13058219,18352,10.93,710,717,709,932,502,717,711.54,0.68,0,8159,731,723,712,704,693,718,699,63,215,100,500,1,1,62600334,449,119.50,0.59,12,0.03,6.00,1212.00,1750,20230703,-59.03,696,20240220,3.02,920,-22.07,20240221,696,3.02,20240220,1750,-59.03,20230703,696,3.02,20240220,0.98,N,208710,100,62 억,,425360,N,N,0,N,00,N
|
|
20240227,160919,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,717,-3,5,-0.42,117215994,165280,55.85,720,720,701,936,504,720,709.20,0.70,0,-14868,744,732,721,709,698,726,703,63,216,100,500,1,1,62600334,449,119.50,0.59,12,0.26,6.00,1212.00,1750,20230703,-59.03,696,20240220,3.02,920,-22.07,20240221,696,3.02,20240220,1750,-59.03,20230703,696,3.02,20240220,1.00,N,208710,100,62 억,,440228,N,N,0,N,00,N
|
|
20240227,150919,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,718,-2,5,-0.28,95528714,134836,45.56,720,720,701,936,504,720,708.48,0.70,0,-16408,744,732,721,709,698,726,703,63,216,100,500,1,1,62600334,449,119.67,0.59,12,0.22,6.00,1212.00,1750,20230703,-58.97,696,20240220,3.16,920,-21.96,20240221,696,3.16,20240220,1750,-58.97,20230703,696,3.16,20240220,1.00,N,208710,100,62 억,,440228,N,N,0,N,00,N
|
|
20240227,140915,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,712,-8,5,-1.11,83300949,117790,39.80,720,720,701,936,504,720,707.20,0.70,0,-9614,744,732,721,709,698,726,703,63,216,100,500,1,1,62600334,446,118.67,0.59,12,0.19,6.00,1212.00,1750,20230703,-59.31,696,20240220,2.30,920,-22.61,20240221,696,2.30,20240220,1750,-59.31,20230703,696,2.30,20240220,1.00,N,208710,100,62 억,,440228,N,N,0,N,00,N
|
|
20240227,130838,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,713,-7,5,-0.97,75951956,107491,36.32,720,720,701,936,504,720,706.59,0.70,0,-8339,744,732,721,709,698,726,703,63,216,100,500,1,1,62600334,446,118.83,0.59,12,0.17,6.00,1212.00,1750,20230703,-59.26,696,20240220,2.44,920,-22.50,20240221,696,2.44,20240220,1750,-59.26,20230703,696,2.44,20240220,1.00,N,208710,100,62 억,,440228,N,N,0,N,00,N
|
|
20240227,120920,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,708,-12,5,-1.67,70083552,99235,33.53,720,720,701,936,504,720,706.24,0.70,0,-6915,744,732,721,709,698,726,703,63,216,100,500,1,1,62600334,443,118.00,0.58,12,0.16,6.00,1212.00,1750,20230703,-59.54,696,20240220,1.72,920,-23.04,20240221,696,1.72,20240220,1750,-59.54,20230703,696,1.72,20240220,1.00,N,208710,100,62 억,,440228,N,N,0,N,00,N
|
|
20240227,110919,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,709,-11,5,-1.53,68582995,97115,32.82,720,720,701,936,504,720,706.20,0.70,0,-7975,744,732,721,709,698,726,703,63,216,100,500,1,1,62600334,444,118.17,0.58,12,0.16,6.00,1212.00,1750,20230703,-59.49,696,20240220,1.87,920,-22.93,20240221,696,1.87,20240220,1750,-59.49,20230703,696,1.87,20240220,1.00,N,208710,100,62 억,,440228,N,N,0,N,00,N
|
|
20240227,100914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,708,-12,5,-1.67,36409661,51529,17.41,720,720,701,936,504,720,706.59,0.70,0,-5107,744,732,721,709,698,726,703,63,216,100,500,1,1,62600334,443,118.00,0.58,12,0.08,6.00,1212.00,1750,20230703,-59.54,696,20240220,1.72,920,-23.04,20240221,696,1.72,20240220,1750,-59.54,20230703,696,1.72,20240220,1.00,N,208710,100,62 억,,440228,N,N,0,N,00,N
|
|
20240227,090919,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,712,-8,5,-1.11,5124119,7180,2.43,720,720,706,936,504,720,713.67,0.70,0,-1218,744,732,721,709,698,726,703,63,216,100,500,1,1,62600334,446,118.67,0.59,12,0.01,6.00,1212.00,1750,20230703,-59.31,696,20240220,2.30,920,-22.61,20240221,696,2.30,20240220,1750,-59.31,20230703,696,2.30,20240220,1.00,N,208710,100,62 억,,440228,N,N,0,N,00,N
|
|
20240226,160914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,720,-17,5,-2.31,213207553,295795,148.96,723,733,710,958,516,737,720.80,0.74,0,-25537,762,749,739,726,716,744,721,63,221,100,510,1,1,62600334,451,120.00,0.59,12,0.47,6.00,1212.00,1750,20230703,-58.86,696,20240220,3.45,920,-21.74,20240221,696,3.45,20240220,1750,-58.86,20230703,696,3.45,20240220,1.00,N,208710,100,62 억,,465673,N,N,0,N,00,N
|
|
20240226,150909,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,716,-21,5,-2.85,178849064,247933,124.86,723,733,710,958,516,737,721.36,0.74,0,-25169,762,749,739,726,716,744,721,63,221,100,510,1,1,62600334,448,119.33,0.59,12,0.40,6.00,1212.00,1750,20230703,-59.09,696,20240220,2.87,920,-22.17,20240221,696,2.87,20240220,1750,-59.09,20230703,696,2.87,20240220,1.00,N,208710,100,62 억,,465673,N,N,0,N,00,N
|
|
20240226,140913,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,718,-19,5,-2.58,143200720,197986,99.71,723,733,714,958,516,737,723.29,0.74,0,-23324,762,749,739,726,716,744,721,63,221,100,510,1,1,62600334,449,119.67,0.59,12,0.32,6.00,1212.00,1750,20230703,-58.97,696,20240220,3.16,920,-21.96,20240221,696,3.16,20240220,1750,-58.97,20230703,696,3.16,20240220,1.00,N,208710,100,62 억,,465673,N,N,0,N,00,N
|
|
20240226,130907,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,719,-18,5,-2.44,131167426,181232,91.27,723,733,714,958,516,737,723.75,0.74,0,-19395,762,749,739,726,716,744,721,63,221,100,510,1,1,62600334,450,119.83,0.59,12,0.29,6.00,1212.00,1750,20230703,-58.91,696,20240220,3.30,920,-21.85,20240221,696,3.30,20240220,1750,-58.91,20230703,696,3.30,20240220,1.00,N,208710,100,62 억,,465673,N,N,0,N,00,N
|
|
20240226,120905,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,724,-13,5,-1.76,102953926,142023,71.52,723,733,720,958,516,737,724.91,0.74,0,-19545,762,749,739,726,716,744,721,63,221,100,510,1,1,62600334,453,120.67,0.60,12,0.23,6.00,1212.00,1750,20230703,-58.63,696,20240220,4.02,920,-21.30,20240221,696,4.02,20240220,1750,-58.63,20230703,696,4.02,20240220,1.00,N,208710,100,62 억,,465673,N,N,0,N,00,N
|
|
20240226,110905,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,722,-15,5,-2.04,91439195,126106,63.51,723,733,720,958,516,737,725.10,0.74,0,-17847,762,749,739,726,716,744,721,63,221,100,510,1,1,62600334,452,120.33,0.60,12,0.20,6.00,1212.00,1750,20230703,-58.74,696,20240220,3.74,920,-21.52,20240221,696,3.74,20240220,1750,-58.74,20230703,696,3.74,20240220,1.00,N,208710,100,62 억,,465673,N,N,0,N,00,N
|
|
20240226,100902,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,720,-17,5,-2.31,71318388,98256,49.48,723,733,720,958,516,737,725.84,0.74,0,-20028,762,749,739,726,716,744,721,63,221,100,510,1,1,62600334,451,120.00,0.59,12,0.16,6.00,1212.00,1750,20230703,-58.86,696,20240220,3.45,920,-21.74,20240221,696,3.45,20240220,1750,-58.86,20230703,696,3.45,20240220,1.00,N,208710,100,62 억,,465673,N,N,0,N,00,N
|
|
20240226,090901,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,724,-13,5,-1.76,15894279,21923,11.04,723,733,720,958,516,737,725.00,0.74,0,-2474,762,749,739,726,716,744,721,63,221,100,510,1,1,62600334,453,120.67,0.60,12,0.04,6.00,1212.00,1750,20230703,-58.63,696,20240220,4.02,920,-21.30,20240221,696,4.02,20240220,1750,-58.63,20230703,696,4.02,20240220,1.00,N,208710,100,62 억,,465673,N,N,0,N,00,N
|
|
20240223,160903,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,737,-16,5,-2.12,145483000,197993,52.21,746,752,729,978,528,753,734.79,0.74,0,3244,789,770,758,739,727,765,734,63,225,100,520,1,1,62600334,461,122.83,0.61,12,0.32,6.00,1212.00,1750,20230703,-57.89,696,20240220,5.89,920,-19.89,20240221,696,5.89,20240220,1750,-57.89,20230703,696,5.89,20240220,1.37,N,208710,100,62 억,,462429,N,N,0,N,00,N
|
|
20240223,150857,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,733,-20,5,-2.66,143217010,194915,51.39,746,752,729,978,528,753,734.77,0.74,0,3523,789,770,758,739,727,765,734,63,225,100,520,1,1,62600334,459,122.17,0.60,12,0.31,6.00,1212.00,1750,20230703,-58.11,696,20240220,5.32,920,-20.33,20240221,696,5.32,20240220,1750,-58.11,20230703,696,5.32,20240220,1.37,N,208710,100,62 억,,462429,N,N,0,N,00,N
|
|
20240223,140859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,735,-18,5,-2.39,140020964,190554,50.24,746,752,729,978,528,753,734.81,0.74,0,4204,789,770,758,739,727,765,734,63,225,100,520,1,1,62600334,460,122.50,0.61,12,0.30,6.00,1212.00,1750,20230703,-58.00,696,20240220,5.60,920,-20.11,20240221,696,5.60,20240220,1750,-58.00,20230703,696,5.60,20240220,1.37,N,208710,100,62 억,,462429,N,N,0,N,00,N
|
|
20240223,130855,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,730,-23,5,-3.05,130521083,177605,46.83,746,752,729,978,528,753,734.90,0.74,0,6573,789,770,758,739,727,765,734,63,225,100,520,1,1,62600334,457,121.67,0.60,12,0.28,6.00,1212.00,1750,20230703,-58.29,696,20240220,4.89,920,-20.65,20240221,696,4.89,20240220,1750,-58.29,20230703,696,4.89,20240220,1.37,N,208710,100,62 억,,462429,N,N,0,N,00,N
|
|
20240223,120858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,735,-18,5,-2.39,113178840,153944,40.59,746,752,729,978,528,753,735.19,0.74,0,7506,789,770,758,739,727,765,734,63,225,100,520,1,1,62600334,460,122.50,0.61,12,0.25,6.00,1212.00,1750,20230703,-58.00,696,20240220,5.60,920,-20.11,20240221,696,5.60,20240220,1750,-58.00,20230703,696,5.60,20240220,1.37,N,208710,100,62 억,,462429,N,N,0,N,00,N
|
|
20240223,110848,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,736,-17,5,-2.26,97179215,132109,34.83,746,752,729,978,528,753,735.60,0.74,0,8818,789,770,758,739,727,765,734,63,225,100,520,1,1,62600334,461,122.67,0.61,12,0.21,6.00,1212.00,1750,20230703,-57.94,696,20240220,5.75,920,-20.00,20240221,696,5.75,20240220,1750,-57.94,20230703,696,5.75,20240220,1.37,N,208710,100,62 억,,462429,N,N,0,N,00,N
|
|
20240223,100852,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,731,-22,5,-2.92,89795580,122053,32.18,746,752,729,978,528,753,735.71,0.74,0,9191,789,770,758,739,727,765,734,63,225,100,520,1,1,62600334,458,121.83,0.60,12,0.19,6.00,1212.00,1750,20230703,-58.23,696,20240220,5.03,920,-20.54,20240221,696,5.03,20240220,1750,-58.23,20230703,696,5.03,20240220,1.37,N,208710,100,62 억,,462429,N,N,0,N,00,N
|
|
20240223,090856,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,741,-12,5,-1.59,32755771,44148,11.64,746,752,733,978,528,753,741.95,0.74,0,-1377,789,770,758,739,727,765,734,63,225,100,520,1,1,62600334,464,123.50,0.61,12,0.07,6.00,1212.00,1750,20230703,-57.66,696,20240220,6.47,920,-19.46,20240221,696,6.47,20240220,1750,-57.66,20230703,696,6.47,20240220,1.37,N,208710,100,62 억,,462429,N,N,0,N,00,N
|
|
20240222,160843,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,753,-24,5,-3.09,283923780,376546,7.39,777,777,746,1010,544,777,753.98,0.79,0,-34095,1005,890,805,690,605,948,748,63,233,100,540,1,1,62600334,471,125.50,0.62,12,0.60,6.00,1212.00,1750,20230703,-56.97,696,20240220,8.19,920,-18.15,20240221,696,8.19,20240220,1750,-56.97,20230703,696,8.19,20240220,1.40,N,208710,100,62 억,,496118,N,N,0,N,00,N
|
|
20240222,150852,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,753,-24,5,-3.09,267964020,355328,6.97,777,777,746,1010,544,777,754.09,0.79,0,-31300,1005,890,805,690,605,948,748,63,233,100,540,1,1,62600334,471,125.50,0.62,12,0.57,6.00,1212.00,1750,20230703,-56.97,696,20240220,8.19,920,-18.15,20240221,696,8.19,20240220,1750,-56.97,20230703,696,8.19,20240220,1.40,N,208710,100,62 억,,496118,N,N,0,N,00,N
|
|
20240222,140850,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,751,-26,5,-3.35,237428625,314536,6.17,777,777,746,1010,544,777,754.81,0.79,0,-27324,1005,890,805,690,605,948,748,63,233,100,540,1,1,62600334,470,125.17,0.62,12,0.50,6.00,1212.00,1750,20230703,-57.09,696,20240220,7.90,920,-18.37,20240221,696,7.90,20240220,1750,-57.09,20230703,696,7.90,20240220,1.40,N,208710,100,62 억,,496118,N,N,0,N,00,N
|
|
20240222,130838,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,747,-30,5,-3.86,217280285,287775,5.65,777,777,746,1010,544,777,754.99,0.79,0,-26481,1005,890,805,690,605,948,748,63,233,100,540,1,1,62600334,468,124.50,0.62,12,0.46,6.00,1212.00,1750,20230703,-57.31,696,20240220,7.33,920,-18.80,20240221,696,7.33,20240220,1750,-57.31,20230703,696,7.33,20240220,1.40,N,208710,100,62 억,,496118,N,N,0,N,00,N
|
|
20240222,120848,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,750,-27,5,-3.47,193071550,255435,5.01,777,777,749,1010,544,777,755.80,0.79,0,-24522,1005,890,805,690,605,948,748,63,233,100,540,1,1,62600334,470,125.00,0.62,12,0.41,6.00,1212.00,1750,20230703,-57.14,696,20240220,7.76,920,-18.48,20240221,696,7.76,20240220,1750,-57.14,20230703,696,7.76,20240220,1.40,N,208710,100,62 억,,496118,N,N,0,N,00,N
|
|
20240222,110845,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,751,-26,5,-3.35,163654257,216330,4.25,777,777,750,1010,544,777,756.45,0.79,0,-19904,1005,890,805,690,605,948,748,63,233,100,540,1,1,62600334,470,125.17,0.62,12,0.35,6.00,1212.00,1750,20230703,-57.09,696,20240220,7.90,920,-18.37,20240221,696,7.90,20240220,1750,-57.09,20230703,696,7.90,20240220,1.40,N,208710,100,62 억,,496118,N,N,0,N,00,N
|
|
20240222,100837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,752,-25,5,-3.22,127313196,167984,3.30,777,777,750,1010,544,777,757.82,0.79,0,-12544,1005,890,805,690,605,948,748,63,233,100,540,1,1,62600334,471,125.33,0.62,12,0.27,6.00,1212.00,1750,20230703,-57.03,696,20240220,8.05,920,-18.26,20240221,696,8.05,20240220,1750,-57.03,20230703,696,8.05,20240220,1.40,N,208710,100,62 억,,496118,N,N,0,N,00,N
|
|
20240222,090853,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,759,-18,5,-2.32,43586871,57065,1.12,777,777,756,1010,544,777,763.67,0.79,0,-2094,1005,890,805,690,605,948,748,63,233,100,540,1,1,62600334,475,126.50,0.63,12,0.09,6.00,1212.00,1750,20230703,-56.63,696,20240220,9.05,920,-17.50,20240221,696,9.05,20240220,1750,-56.63,20230703,696,9.05,20240220,1.40,N,208710,100,62 억,,496118,N,N,0,N,00,N
|
|
20240221,160844,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,777,57,2,7.92,4114834947,5081252,1751.43,720,920,720,936,504,720,809.84,0.78,0,6714,776,748,722,694,668,735,681,63,216,100,500,1,1,62600334,486,129.50,0.64,12,8.12,6.00,1212.00,1750,20230703,-55.60,696,20240220,11.64,920,-15.54,20240221,696,11.64,20240220,1750,-55.60,20230703,696,11.64,20240220,1.40,N,208710,100,62 억,,489266,N,N,0,N,00,N
|
|
20240221,150837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,748,28,2,3.89,4042583767,4986910,1718.91,720,920,720,936,504,720,810.64,0.78,0,5805,776,748,722,694,668,735,681,63,216,100,500,1,1,62600334,468,124.67,0.62,12,7.97,6.00,1212.00,1750,20230703,-57.26,696,20240220,7.47,920,-18.70,20240221,696,7.47,20240220,1750,-57.26,20230703,696,7.47,20240220,1.40,N,208710,100,62 억,,489266,N,N,0,N,00,N
|
|
20240221,140835,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,766,46,2,6.39,3847003207,4726596,1629.19,720,920,720,936,504,720,813.91,0.78,0,-28548,776,748,722,694,668,735,681,63,216,100,500,1,1,62600334,480,127.67,0.63,12,7.55,6.00,1212.00,1750,20230703,-56.23,696,20240220,10.06,920,-16.74,20240221,696,10.06,20240220,1750,-56.23,20230703,696,10.06,20240220,1.40,N,208710,100,62 억,,489266,N,N,0,N,00,N
|
|
20240221,130836,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,751,31,2,4.31,3439526818,4196909,1446.61,720,920,720,936,504,720,819.54,0.78,0,-13245,776,748,722,694,668,735,681,63,216,100,500,1,1,62600334,470,125.17,0.62,12,6.70,6.00,1212.00,1750,20230703,-57.09,696,20240220,7.90,920,-18.37,20240221,696,7.90,20240220,1750,-57.09,20230703,696,7.90,20240220,1.40,N,208710,100,62 억,,489266,N,N,0,N,00,N
|
|
20240221,120837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,780,60,2,8.33,2496239383,2971681,1024.29,720,920,720,936,504,720,840.01,0.78,0,-62876,776,748,722,694,668,735,681,63,216,100,500,1,1,62600334,488,130.00,0.64,12,4.75,6.00,1212.00,1750,20230703,-55.43,696,20240220,12.07,920,-15.22,20240221,696,12.07,20240220,1750,-55.43,20230703,696,12.07,20240220,1.40,N,208710,100,62 억,,489266,N,N,0,N,00,N
|
|
20240221,110844,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,745,25,2,3.47,67495084,91790,31.64,720,749,720,936,504,720,735.32,0.78,0,19350,776,748,722,694,668,735,681,63,216,100,500,1,1,62600334,466,124.17,0.61,12,0.15,6.00,1212.00,1750,20230703,-57.43,696,20240220,7.04,888,-16.10,20240102,696,7.04,20240220,1750,-57.43,20230703,696,7.04,20240220,1.40,N,208710,100,62 억,,489266,N,N,0,N,00,N
|
|
20240221,100836,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,733,13,2,1.81,27927401,38341,13.22,720,749,720,936,504,720,728.40,0.78,0,10403,776,748,722,694,668,735,681,63,216,100,500,1,1,62600334,459,122.17,0.60,12,0.06,6.00,1212.00,1750,20230703,-58.11,696,20240220,5.32,888,-17.45,20240102,696,5.32,20240220,1750,-58.11,20230703,696,5.32,20240220,1.40,N,208710,100,62 억,,489266,N,N,0,N,00,N
|
|
20240221,090835,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,726,6,2,0.83,13417356,18522,6.38,720,728,720,936,504,720,724.40,0.78,0,8786,776,748,722,694,668,735,681,63,216,100,500,1,1,62600334,454,121.00,0.60,12,0.03,6.00,1212.00,1750,20230703,-58.51,696,20240220,4.31,888,-18.24,20240102,696,4.31,20240220,1750,-58.51,20230703,696,4.31,20240220,1.40,N,208710,100,62 억,,489266,N,N,0,N,00,N
|
|
20240220,160829,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,720,-19,5,-2.57,209060067,290118,315.20,733,750,696,960,518,739,720.61,0.80,0,-9095,747,742,738,733,729,745,736,63,221,100,510,1,1,62600334,451,120.00,0.59,12,0.46,6.00,1212.00,1750,20230703,-58.86,696,20240220,3.45,888,-18.92,20240102,696,3.45,20240220,1750,-58.86,20230703,696,3.45,20240220,1.43,N,208710,100,62 억,,498361,N,N,0,N,00,N
|
|
20240220,150830,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,735,-4,5,-0.54,196671280,272999,296.60,733,750,696,960,518,739,720.41,0.80,0,-3227,747,742,738,733,729,745,736,63,221,100,510,1,1,62600334,460,122.50,0.61,12,0.44,6.00,1212.00,1750,20230703,-58.00,696,20240220,5.60,888,-17.23,20240102,696,5.60,20240220,1750,-58.00,20230703,696,5.60,20240220,1.43,N,208710,100,62 억,,498361,N,N,0,N,00,N
|
|
20240220,140828,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,724,-15,5,-2.03,188312295,261394,283.99,733,750,696,960,518,739,720.42,0.80,0,-3273,747,742,738,733,729,745,736,63,221,100,510,1,1,62600334,453,120.67,0.60,12,0.42,6.00,1212.00,1750,20230703,-58.63,696,20240220,4.02,888,-18.47,20240102,696,4.02,20240220,1750,-58.63,20230703,696,4.02,20240220,1.43,N,208710,100,62 억,,498361,N,N,0,N,00,N
|
|
20240220,130831,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,716,-23,5,-3.11,132604342,184534,200.49,733,741,696,960,518,739,718.59,0.80,0,10419,747,742,738,733,729,745,736,63,221,100,510,1,1,62600334,448,119.33,0.59,12,0.29,6.00,1212.00,1750,20230703,-59.09,696,20240220,2.87,888,-19.37,20240102,696,2.87,20240220,1750,-59.09,20230703,696,2.87,20240220,1.43,N,208710,100,62 억,,498361,N,N,0,N,00,N
|
|
20240220,120825,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,718,-21,5,-2.84,95718928,132779,144.26,733,741,696,960,518,739,720.89,0.80,0,6793,747,742,738,733,729,745,736,63,221,100,510,1,1,62600334,449,119.67,0.59,12,0.21,6.00,1212.00,1750,20230703,-58.97,696,20240220,3.16,888,-19.14,20240102,696,3.16,20240220,1750,-58.97,20230703,696,3.16,20240220,1.43,N,208710,100,62 억,,498361,N,N,0,N,00,N
|
|
20240220,110827,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,721,-18,5,-2.44,85766942,118906,129.19,733,741,696,960,518,739,721.30,0.80,0,6064,747,742,738,733,729,745,736,63,221,100,510,1,1,62600334,451,120.17,0.59,12,0.19,6.00,1212.00,1750,20230703,-58.80,696,20240220,3.59,888,-18.81,20240102,696,3.59,20240220,1750,-58.80,20230703,696,3.59,20240220,1.43,N,208710,100,62 억,,498361,N,N,0,N,00,N
|
|
20240220,100819,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,723,-16,5,-2.17,60226033,83317,90.52,733,741,696,960,518,739,722.85,0.80,0,9449,747,742,738,733,729,745,736,63,221,100,510,1,1,62600334,453,120.50,0.60,12,0.13,6.00,1212.00,1750,20230703,-58.69,696,20240220,3.88,888,-18.58,20240102,696,3.88,20240220,1750,-58.69,20230703,696,3.88,20240220,1.43,N,208710,100,62 억,,498361,N,N,0,N,00,N
|
|
20240220,090834,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,741,2,2,0.27,586408,800,0.87,733,741,733,960,518,739,733.01,0.80,0,-1,747,742,738,733,729,745,736,63,221,100,510,1,1,62600334,464,123.50,0.61,12,0.00,6.00,1212.00,1750,20230703,-57.66,733,20240220,1.09,888,-16.55,20240102,733,1.09,20240220,1750,-57.66,20230703,733,1.09,20240220,1.43,N,208710,100,62 억,,498361,N,N,0,N,00,N
|
|
20240219,160829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,739,-1,5,-0.14,67756394,91892,63.93,735,743,734,962,518,740,737.35,0.79,0,4753,752,746,740,734,728,743,731,63,222,100,510,1,1,62600334,463,123.17,0.61,12,0.15,6.00,1212.00,1750,20230703,-57.77,733,20240215,0.82,888,-16.78,20240102,733,0.82,20240215,1750,-57.77,20230703,733,0.82,20240215,1.45,N,208710,100,62 억,,493608,N,N,0,N,00,N
|
|
20240219,150834,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,738,-2,5,-0.27,62594308,84897,59.07,735,743,734,962,518,740,737.30,0.79,0,3460,752,746,740,734,728,743,731,63,222,100,510,1,1,62600334,462,123.00,0.61,12,0.14,6.00,1212.00,1750,20230703,-57.83,733,20240215,0.68,888,-16.89,20240102,733,0.68,20240215,1750,-57.83,20230703,733,0.68,20240215,1.45,N,208710,100,62 억,,493608,N,N,0,N,00,N
|
|
20240219,140834,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,739,-1,5,-0.14,52282741,70940,49.36,735,743,734,962,518,740,737.00,0.79,0,1625,752,746,740,734,728,743,731,63,222,100,510,1,1,62600334,463,123.17,0.61,12,0.11,6.00,1212.00,1750,20230703,-57.77,733,20240215,0.82,888,-16.78,20240102,733,0.82,20240215,1750,-57.77,20230703,733,0.82,20240215,1.45,N,208710,100,62 억,,493608,N,N,0,N,00,N
|
|
20240219,130832,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,738,-2,5,-0.27,39141232,53148,36.98,735,743,734,962,518,740,736.46,0.79,0,-590,752,746,740,734,728,743,731,63,222,100,510,1,1,62600334,462,123.00,0.61,12,0.08,6.00,1212.00,1750,20230703,-57.83,733,20240215,0.68,888,-16.89,20240102,733,0.68,20240215,1750,-57.83,20230703,733,0.68,20240215,1.45,N,208710,100,62 억,,493608,N,N,0,N,00,N
|
|
20240219,120831,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,737,-3,5,-0.41,34200958,46461,32.32,735,743,734,962,518,740,736.12,0.79,0,-24,752,746,740,734,728,743,731,63,222,100,510,1,1,62600334,461,122.83,0.61,12,0.07,6.00,1212.00,1750,20230703,-57.89,733,20240215,0.55,888,-17.00,20240102,733,0.55,20240215,1750,-57.89,20230703,733,0.55,20240215,1.45,N,208710,100,62 억,,493608,N,N,0,N,00,N
|
|
20240219,110829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,738,-2,5,-0.27,32188776,43733,30.43,735,743,734,962,518,740,736.03,0.79,0,-492,752,746,740,734,728,743,731,63,222,100,510,1,1,62600334,462,123.00,0.61,12,0.07,6.00,1212.00,1750,20230703,-57.83,733,20240215,0.68,888,-16.89,20240102,733,0.68,20240215,1750,-57.83,20230703,733,0.68,20240215,1.45,N,208710,100,62 억,,493608,N,N,0,N,00,N
|
|
20240219,100825,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,736,-4,5,-0.54,18547593,25200,17.53,735,743,734,962,518,740,736.02,0.79,0,1729,752,746,740,734,728,743,731,63,222,100,510,1,1,62600334,461,122.67,0.61,12,0.04,6.00,1212.00,1750,20230703,-57.94,733,20240215,0.41,888,-17.12,20240102,733,0.41,20240215,1750,-57.94,20230703,733,0.41,20240215,1.45,N,208710,100,62 억,,493608,N,N,0,N,00,N
|
|
20240219,090825,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,735,-5,5,-0.68,3393838,4617,3.21,735,740,735,962,518,740,735.07,0.79,0,394,752,746,740,734,728,743,731,63,222,100,510,1,1,62600334,460,122.50,0.61,12,0.01,6.00,1212.00,1750,20230703,-58.00,733,20240215,0.27,888,-17.23,20240102,733,0.27,20240215,1750,-58.00,20230703,733,0.27,20240215,1.45,N,208710,100,62 억,,493608,N,N,0,N,00,N
|
|
20240216,160821,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,740,-5,5,-0.67,106056484,143504,199.27,745,746,734,968,522,745,739.05,0.79,0,228,754,749,741,736,728,751,738,63,223,100,520,1,1,62600334,463,123.33,0.61,12,0.23,6.00,1212.00,1750,20230703,-57.71,733,20240215,0.95,888,-16.67,20240102,733,0.95,20240215,1750,-57.71,20230703,733,0.95,20240215,1.50,N,208710,100,62 억,,493186,N,N,0,N,00,N
|
|
20240216,150827,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,738,-7,5,-0.94,96467950,130495,181.21,745,746,734,968,522,745,739.25,0.79,0,-879,754,749,741,736,728,751,738,63,223,100,520,1,1,62600334,462,123.00,0.61,12,0.21,6.00,1212.00,1750,20230703,-57.83,733,20240215,0.68,888,-16.89,20240102,733,0.68,20240215,1750,-57.83,20230703,733,0.68,20240215,1.50,N,208710,100,62 억,,493186,N,N,0,N,00,N
|
|
20240216,140830,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,742,-3,5,-0.40,67844494,91631,127.24,745,746,738,968,522,745,740.41,0.79,0,-3935,754,749,741,736,728,751,738,63,223,100,520,1,1,62600334,464,123.67,0.61,12,0.15,6.00,1212.00,1750,20230703,-57.60,733,20240215,1.23,888,-16.44,20240102,733,1.23,20240215,1750,-57.60,20230703,733,1.23,20240215,1.50,N,208710,100,62 억,,493186,N,N,0,N,00,N
|
|
20240216,130823,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,740,-5,5,-0.67,64702642,87390,121.35,745,746,738,968,522,745,740.39,0.79,0,-4498,754,749,741,736,728,751,738,63,223,100,520,1,1,62600334,463,123.33,0.61,12,0.14,6.00,1212.00,1750,20230703,-57.71,733,20240215,0.95,888,-16.67,20240102,733,0.95,20240215,1750,-57.71,20230703,733,0.95,20240215,1.50,N,208710,100,62 억,,493186,N,N,0,N,00,N
|
|
20240216,120826,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,738,-7,5,-0.94,54939636,74171,102.99,745,746,738,968,522,745,740.72,0.79,0,-5084,754,749,741,736,728,751,738,63,223,100,520,1,1,62600334,462,123.00,0.61,12,0.12,6.00,1212.00,1750,20230703,-57.83,733,20240215,0.68,888,-16.89,20240102,733,0.68,20240215,1750,-57.83,20230703,733,0.68,20240215,1.50,N,208710,100,62 억,,493186,N,N,0,N,00,N
|
|
20240216,110833,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,744,-1,5,-0.13,40002271,54006,74.99,745,746,738,968,522,745,740.70,0.79,0,-1997,754,749,741,736,728,751,738,63,223,100,520,1,1,62600334,466,124.00,0.61,12,0.09,6.00,1212.00,1750,20230703,-57.49,733,20240215,1.50,888,-16.22,20240102,733,1.50,20240215,1750,-57.49,20230703,733,1.50,20240215,1.50,N,208710,100,62 억,,493186,N,N,0,N,00,N
|
|
20240216,100826,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,741,-4,5,-0.54,24041532,32463,45.08,745,746,738,968,522,745,740.58,0.79,0,-1934,754,749,741,736,728,751,738,63,223,100,520,1,1,62600334,464,123.50,0.61,12,0.05,6.00,1212.00,1750,20230703,-57.66,733,20240215,1.09,888,-16.55,20240102,733,1.09,20240215,1750,-57.66,20230703,733,1.09,20240215,1.50,N,208710,100,62 억,,493186,N,N,0,N,00,N
|
|
20240216,090820,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,744,-1,5,-0.13,418592,562,0.78,745,746,744,968,522,745,744.83,0.79,0,-9,754,749,741,736,728,751,738,63,223,100,520,1,1,62600334,466,124.00,0.61,12,0.00,6.00,1212.00,1750,20230703,-57.49,733,20240215,1.50,888,-16.22,20240102,733,1.50,20240215,1750,-57.49,20230703,733,1.50,20240215,1.50,N,208710,100,62 억,,493186,N,N,0,N,00,N
|
|
20240215,160819,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,745,0,3,0.00,52631231,71147,57.71,745,746,733,968,522,745,739.75,0.79,0,769,763,753,745,735,727,750,732,63,223,100,520,1,1,62600334,466,124.17,0.61,12,0.11,6.00,1212.00,1750,20230703,-57.43,733,20240215,1.64,888,-16.10,20240102,733,1.64,20240215,1750,-57.43,20230703,733,1.64,20240215,1.50,N,208710,100,62 억,,492417,N,N,0,N,00,N
|
|
20240215,150824,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,740,-5,5,-0.67,50187687,67865,55.05,745,746,733,968,522,745,739.52,0.79,0,718,763,753,745,735,727,750,732,63,223,100,520,1,1,62600334,463,123.33,0.61,12,0.11,6.00,1212.00,1750,20230703,-57.71,733,20240215,0.95,888,-16.67,20240102,733,0.95,20240215,1750,-57.71,20230703,733,0.95,20240215,1.50,N,208710,100,62 억,,492417,N,N,0,N,00,N
|
|
20240215,140819,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,739,-6,5,-0.81,48826401,66026,53.55,745,746,733,968,522,745,739.50,0.79,0,-94,763,753,745,735,727,750,732,63,223,100,520,1,1,62600334,463,123.17,0.61,12,0.11,6.00,1212.00,1750,20230703,-57.77,733,20240215,0.82,888,-16.78,20240102,733,0.82,20240215,1750,-57.77,20230703,733,0.82,20240215,1.50,N,208710,100,62 억,,492417,N,N,0,N,00,N
|
|
20240215,130803,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,740,-5,5,-0.67,42978307,58123,47.14,745,746,733,968,522,745,739.44,0.79,0,-139,763,753,745,735,727,750,732,63,223,100,520,1,1,62600334,463,123.33,0.61,12,0.09,6.00,1212.00,1750,20230703,-57.71,733,20240215,0.95,888,-16.67,20240102,733,0.95,20240215,1750,-57.71,20230703,733,0.95,20240215,1.50,N,208710,100,62 억,,492417,N,N,0,N,00,N
|
|
20240215,120819,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,745,0,3,0.00,38053152,51480,41.76,745,746,733,968,522,745,739.18,0.79,0,-131,763,753,745,735,727,750,732,63,223,100,520,1,1,62600334,466,124.17,0.61,12,0.08,6.00,1212.00,1750,20230703,-57.43,733,20240215,1.64,888,-16.10,20240102,733,1.64,20240215,1750,-57.43,20230703,733,1.64,20240215,1.50,N,208710,100,62 억,,492417,N,N,0,N,00,N
|
|
20240215,110814,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,737,-8,5,-1.07,34144082,46205,37.48,745,746,733,968,522,745,738.97,0.79,0,242,763,753,745,735,727,750,732,63,223,100,520,1,1,62600334,461,122.83,0.61,12,0.07,6.00,1212.00,1750,20230703,-57.89,733,20240215,0.55,888,-17.00,20240102,733,0.55,20240215,1750,-57.89,20230703,733,0.55,20240215,1.50,N,208710,100,62 억,,492417,N,N,0,N,00,N
|
|
20240215,100814,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,744,-1,5,-0.13,17083107,23053,18.70,745,746,737,968,522,745,741.04,0.79,0,-1584,763,753,745,735,727,750,732,63,223,100,520,1,1,62600334,466,124.00,0.61,12,0.04,6.00,1212.00,1750,20230703,-57.49,737,20240215,0.95,888,-16.22,20240102,737,0.95,20240215,1750,-57.49,20230703,737,0.95,20240215,1.50,N,208710,100,62 억,,492417,N,N,0,N,00,N
|
|
20240215,090817,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,744,-1,5,-0.13,4149159,5572,4.52,745,746,744,968,522,745,744.64,0.79,0,-1907,763,753,745,735,727,750,732,63,223,100,520,1,1,62600334,466,124.00,0.61,12,0.01,6.00,1212.00,1750,20230703,-57.49,737,20240206,0.95,888,-16.22,20240102,737,0.95,20240206,1750,-57.49,20230703,737,0.95,20240206,1.50,N,208710,100,62 억,,492417,N,N,0,N,00,N
|
|
20240214,160810,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,745,-7,5,-0.93,91513624,123073,203.48,752,755,737,977,527,752,743.57,0.78,0,3908,764,757,750,743,736,761,747,63,225,100,520,1,1,62600334,466,124.17,0.61,12,0.20,6.00,1212.00,1750,20230703,-57.43,737,20240214,1.09,888,-16.10,20240102,737,1.09,20240214,1750,-57.43,20230703,737,1.09,20240214,1.50,N,208710,100,62 억,,488509,N,N,0,N,00,N
|
|
20240214,150812,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,745,-7,5,-0.93,86426019,116244,192.19,752,755,737,977,527,752,743.49,0.78,0,4202,764,757,750,743,736,761,747,63,225,100,520,1,1,62600334,466,124.17,0.61,12,0.19,6.00,1212.00,1750,20230703,-57.43,737,20240214,1.09,888,-16.10,20240102,737,1.09,20240214,1750,-57.43,20230703,737,1.09,20240214,1.50,N,208710,100,62 억,,488509,N,N,0,N,00,N
|
|
20240214,140807,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,743,-9,5,-1.20,78091641,104985,173.57,752,755,737,977,527,752,743.84,0.78,0,3733,764,757,750,743,736,761,747,63,225,100,520,1,1,62600334,465,123.83,0.61,12,0.17,6.00,1212.00,1750,20230703,-57.54,737,20240214,0.81,888,-16.33,20240102,737,0.81,20240214,1750,-57.54,20230703,737,0.81,20240214,1.50,N,208710,100,62 억,,488509,N,N,0,N,00,N
|
|
20240214,130811,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,743,-9,5,-1.20,60531335,81354,134.50,752,755,737,977,527,752,744.05,0.78,0,4333,764,757,750,743,736,761,747,63,225,100,520,1,1,62600334,465,123.83,0.61,12,0.13,6.00,1212.00,1750,20230703,-57.54,737,20240214,0.81,888,-16.33,20240102,737,0.81,20240214,1750,-57.54,20230703,737,0.81,20240214,1.50,N,208710,100,62 억,,488509,N,N,0,N,00,N
|
|
20240214,120805,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,743,-9,5,-1.20,27242656,36445,60.25,752,755,743,977,527,752,747.50,0.78,0,846,764,757,750,743,736,761,747,63,225,100,520,1,1,62600334,465,123.83,0.61,12,0.06,6.00,1212.00,1750,20230703,-57.54,737,20240206,0.81,888,-16.33,20240102,737,0.81,20240206,1750,-57.54,20230703,737,0.81,20240206,1.50,N,208710,100,62 억,,488509,N,N,0,N,00,N
|
|
20240214,110810,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,749,-3,5,-0.40,19499581,26048,43.07,752,755,744,977,527,752,748.60,0.78,0,1227,764,757,750,743,736,761,747,63,225,100,520,1,1,62600334,469,124.83,0.62,12,0.04,6.00,1212.00,1750,20230703,-57.20,737,20240206,1.63,888,-15.65,20240102,737,1.63,20240206,1750,-57.20,20230703,737,1.63,20240206,1.50,N,208710,100,62 억,,488509,N,N,0,N,00,N
|
|
20240214,090800,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,752,0,3,0.00,2577033,3427,5.67,752,755,749,977,527,752,751.98,0.78,0,-371,764,757,750,743,736,761,747,63,225,100,520,1,1,62600334,471,125.33,0.62,12,0.01,6.00,1212.00,1750,20230703,-57.03,737,20240206,2.04,888,-15.32,20240102,737,2.04,20240206,1750,-57.03,20230703,737,2.04,20240206,1.50,N,208710,100,62 억,,488509,N,N,0,N,00,N
|
|
20240213,160801,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,752,7,2,0.94,44233623,59022,73.14,745,757,743,968,522,745,749.44,0.77,0,3444,765,755,748,738,731,751,734,63,223,100,520,1,1,62600334,471,125.33,0.62,12,0.09,6.00,1212.00,1750,20230703,-57.03,737,20240206,2.04,888,-15.32,20240102,737,2.04,20240206,1750,-57.03,20230703,737,2.04,20240206,1.50,N,208710,100,62 억,,485065,N,N,0,N,00,N
|
|
20240213,150757,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,749,4,2,0.54,41848836,55845,69.20,745,757,743,968,522,745,749.37,0.77,0,3455,765,755,748,738,731,751,734,63,223,100,520,1,1,62600334,469,124.83,0.62,12,0.09,6.00,1212.00,1750,20230703,-57.20,737,20240206,1.63,888,-15.65,20240102,737,1.63,20240206,1750,-57.20,20230703,737,1.63,20240206,1.50,N,208710,100,62 억,,485065,N,N,0,N,00,N
|
|
20240213,140806,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,750,5,2,0.67,36368087,48539,60.15,745,757,743,968,522,745,749.25,0.77,0,3455,765,755,748,738,731,751,734,63,223,100,520,1,1,62600334,470,125.00,0.62,12,0.08,6.00,1212.00,1750,20230703,-57.14,737,20240206,1.76,888,-15.54,20240102,737,1.76,20240206,1750,-57.14,20230703,737,1.76,20240206,1.50,N,208710,100,62 억,,485065,N,N,0,N,00,N
|
|
20240213,130756,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,750,5,2,0.67,33315933,44468,55.10,745,757,743,968,522,745,749.21,0.77,0,2884,765,755,748,738,731,751,734,63,223,100,520,1,1,62600334,470,125.00,0.62,12,0.07,6.00,1212.00,1750,20230703,-57.14,737,20240206,1.76,888,-15.54,20240102,737,1.76,20240206,1750,-57.14,20230703,737,1.76,20240206,1.50,N,208710,100,62 억,,485065,N,N,0,N,00,N
|
|
20240213,120806,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,749,4,2,0.54,30291745,40432,50.10,745,757,743,968,522,745,749.20,0.77,0,2780,765,755,748,738,731,751,734,63,223,100,520,1,1,62600334,469,124.83,0.62,12,0.06,6.00,1212.00,1750,20230703,-57.20,737,20240206,1.63,888,-15.65,20240102,737,1.63,20240206,1750,-57.20,20230703,737,1.63,20240206,1.50,N,208710,100,62 억,,485065,N,N,0,N,00,N
|
|
20240213,110822,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,750,5,2,0.67,27588512,36818,45.62,745,757,743,968,522,745,749.32,0.77,0,2505,765,755,748,738,731,751,734,63,223,100,520,1,1,62600334,470,125.00,0.62,12,0.06,6.00,1212.00,1750,20230703,-57.14,737,20240206,1.76,888,-15.54,20240102,737,1.76,20240206,1750,-57.14,20230703,737,1.76,20240206,1.50,N,208710,100,62 억,,485065,N,N,0,N,00,N
|
|
20240213,100644,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,750,5,2,0.67,19440133,25951,32.16,745,757,743,968,522,745,749.11,0.77,0,2505,765,755,748,738,731,751,734,63,223,100,520,1,1,62600334,470,125.00,0.62,12,0.04,6.00,1212.00,1750,20230703,-57.14,737,20240206,1.76,888,-15.54,20240102,737,1.76,20240206,1750,-57.14,20230703,737,1.76,20240206,1.50,N,208710,100,62 억,,485065,N,N,0,N,00,N
|