162 lines
63 KiB
CSV
162 lines
63 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
|
|
20240329,160930,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,684,1,2,0.15,35087548,51423,94.84,689,689,680,887,479,683,682.33,0.74,0,7371,693,688,680,675,667,690,677,63,204,100,470,1,1,62600334,428,-2.71,0.70,12,0.08,-252.00,972.00,1750,20230703,-60.91,650,20240314,5.23,920,-25.65,20240221,650,5.23,20240314,1750,-60.91,20230703,650,5.23,20240314,0.94,N,208710,100,62 억,,461855,N,N,0,N,00,N
|
|
20240329,150932,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,684,1,2,0.15,34150439,50049,92.31,689,689,680,887,479,683,682.34,0.74,0,6915,693,688,680,675,667,690,677,63,204,100,470,1,1,62600334,428,-2.71,0.70,12,0.08,-252.00,972.00,1750,20230703,-60.91,650,20240314,5.23,920,-25.65,20240221,650,5.23,20240314,1750,-60.91,20230703,650,5.23,20240314,0.94,N,208710,100,62 억,,461855,N,N,0,N,00,N
|
|
20240329,140928,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,683,0,3,0.00,25047251,36713,67.71,689,689,680,887,479,683,682.24,0.74,0,6911,693,688,680,675,667,690,677,63,204,100,470,1,1,62600334,428,-2.71,0.70,12,0.06,-252.00,972.00,1750,20230703,-60.97,650,20240314,5.08,920,-25.76,20240221,650,5.08,20240314,1750,-60.97,20230703,650,5.08,20240314,0.94,N,208710,100,62 억,,461855,N,N,0,N,00,N
|
|
20240329,130914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,684,1,2,0.15,22909532,33576,61.93,689,689,680,887,479,683,682.32,0.74,0,6911,693,688,680,675,667,690,677,63,204,100,470,1,1,62600334,428,-2.71,0.70,12,0.05,-252.00,972.00,1750,20230703,-60.91,650,20240314,5.23,920,-25.65,20240221,650,5.23,20240314,1750,-60.91,20230703,650,5.23,20240314,0.94,N,208710,100,62 억,,461855,N,N,0,N,00,N
|
|
20240329,120923,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,682,-1,5,-0.15,19775519,28980,53.45,689,689,680,887,479,683,682.39,0.74,0,6964,693,688,680,675,667,690,677,63,204,100,470,1,1,62600334,427,-2.71,0.70,12,0.05,-252.00,972.00,1750,20230703,-61.03,650,20240314,4.92,920,-25.87,20240221,650,4.92,20240314,1750,-61.03,20230703,650,4.92,20240314,0.94,N,208710,100,62 억,,461855,N,N,0,N,00,N
|
|
20240329,110912,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,685,2,2,0.29,12020616,17588,32.44,689,689,681,887,479,683,683.46,0.74,0,1446,693,688,680,675,667,690,677,63,204,100,470,1,1,62600334,429,-2.72,0.70,12,0.03,-252.00,972.00,1750,20230703,-60.86,650,20240314,5.38,920,-25.54,20240221,650,5.38,20240314,1750,-60.86,20230703,650,5.38,20240314,0.94,N,208710,100,62 억,,461855,N,N,0,N,00,N
|
|
20240329,100913,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,684,1,2,0.15,8102337,11861,21.88,689,689,681,887,479,683,683.11,0.74,0,1117,693,688,680,675,667,690,677,63,204,100,470,1,1,62600334,428,-2.71,0.70,12,0.02,-252.00,972.00,1750,20230703,-60.91,650,20240314,5.23,920,-25.65,20240221,650,5.23,20240314,1750,-60.91,20230703,650,5.23,20240314,0.94,N,208710,100,62 억,,461855,N,N,0,N,00,N
|
|
20240329,090913,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,688,5,2,0.73,805341,1169,2.16,689,689,688,887,479,683,688.91,0.74,0,-112,693,688,680,675,667,690,677,63,204,100,470,1,1,62600334,431,-2.73,0.71,12,0.00,-252.00,972.00,1750,20230703,-60.69,650,20240314,5.85,920,-25.22,20240221,650,5.85,20240314,1750,-60.69,20230703,650,5.85,20240314,0.94,N,208710,100,62 억,,461855,N,N,0,N,00,N
|
|
20240328,160919,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,683,-2,5,-0.29,36659307,54118,20.14,679,685,672,890,480,685,677.40,0.74,0,-264,710,697,679,666,648,688,657,63,205,100,470,1,1,62600334,428,-2.71,0.70,12,0.09,-252.00,972.00,1750,20230703,-60.97,650,20240314,5.08,920,-25.76,20240221,650,5.08,20240314,1750,-60.97,20230703,650,5.08,20240314,0.97,N,208710,100,62 억,,462036,N,N,0,N,00,N
|
|
20240328,150919,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,675,-10,5,-1.46,35660399,52652,19.60,679,685,672,890,480,685,677.28,0.74,0,554,710,697,679,666,648,688,657,63,205,100,470,1,1,62600334,423,-2.68,0.69,12,0.08,-252.00,972.00,1750,20230703,-61.43,650,20240314,3.85,920,-26.63,20240221,650,3.85,20240314,1750,-61.43,20230703,650,3.85,20240314,0.97,N,208710,100,62 억,,462036,N,N,0,N,00,N
|
|
20240328,140908,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,675,-10,5,-1.46,32867097,48519,18.06,679,685,672,890,480,685,677.41,0.74,0,542,710,697,679,666,648,688,657,63,205,100,470,1,1,62600334,423,-2.68,0.69,12,0.08,-252.00,972.00,1750,20230703,-61.43,650,20240314,3.85,920,-26.63,20240221,650,3.85,20240314,1750,-61.43,20230703,650,3.85,20240314,0.97,N,208710,100,62 억,,462036,N,N,0,N,00,N
|
|
20240328,130908,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,675,-10,5,-1.46,17456252,25751,9.58,679,685,675,890,480,685,677.89,0.74,0,1348,710,697,679,666,648,688,657,63,205,100,470,1,1,62600334,423,-2.68,0.69,12,0.04,-252.00,972.00,1750,20230703,-61.43,650,20240314,3.85,920,-26.63,20240221,650,3.85,20240314,1750,-61.43,20230703,650,3.85,20240314,0.97,N,208710,100,62 억,,462036,N,N,0,N,00,N
|
|
20240328,120912,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,680,-5,5,-0.73,9253621,13621,5.07,679,685,675,890,480,685,679.36,0.74,0,-502,710,697,679,666,648,688,657,63,205,100,470,1,1,62600334,426,-2.70,0.70,12,0.02,-252.00,972.00,1750,20230703,-61.14,650,20240314,4.62,920,-26.09,20240221,650,4.62,20240314,1750,-61.14,20230703,650,4.62,20240314,0.97,N,208710,100,62 억,,462036,N,N,0,N,00,N
|
|
20240328,110915,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,678,-7,5,-1.02,8476879,12476,4.64,679,685,675,890,480,685,679.45,0.74,0,-502,710,697,679,666,648,688,657,63,205,100,470,1,1,62600334,424,-2.69,0.70,12,0.02,-252.00,972.00,1750,20230703,-61.26,650,20240314,4.31,920,-26.30,20240221,650,4.31,20240314,1750,-61.26,20230703,650,4.31,20240314,0.97,N,208710,100,62 억,,462036,N,N,0,N,00,N
|
|
20240328,100928,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,675,-10,5,-1.46,6251881,9214,3.43,679,685,675,890,480,685,678.52,0.74,0,-357,710,697,679,666,648,688,657,63,205,100,470,1,1,62600334,423,-2.68,0.69,12,0.01,-252.00,972.00,1750,20230703,-61.43,650,20240314,3.85,920,-26.63,20240221,650,3.85,20240314,1750,-61.43,20230703,650,3.85,20240314,0.97,N,208710,100,62 억,,462036,N,N,0,N,00,N
|
|
20240328,090927,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,685,0,3,0.00,607726,895,0.33,679,685,679,890,480,685,679.02,0.74,0,-133,710,697,679,666,648,688,657,63,205,100,470,1,1,62600334,429,-2.72,0.70,12,0.00,-252.00,972.00,1750,20230703,-60.86,650,20240314,5.38,920,-25.54,20240221,650,5.38,20240314,1750,-60.86,20230703,650,5.38,20240314,0.97,N,208710,100,62 억,,462036,N,N,0,N,00,N
|
|
20240327,160922,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,685,-6,5,-0.87,181609867,268560,411.16,689,692,661,898,484,691,676.24,0.67,0,40327,704,697,693,686,682,695,684,63,207,100,480,1,1,62600334,429,-2.72,0.70,12,0.43,-252.00,972.00,1750,20230703,-60.86,650,20240314,5.38,920,-25.54,20240221,650,5.38,20240314,1750,-60.86,20230703,650,5.38,20240314,1.00,N,208710,100,62 억,,421708,N,N,0,N,00,N
|
|
20240327,150924,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,679,-12,5,-1.74,179732278,265816,406.96,689,692,661,898,484,691,676.15,0.67,0,40904,704,697,693,686,682,695,684,63,207,100,480,1,1,62600334,425,-2.69,0.70,12,0.42,-252.00,972.00,1750,20230703,-61.20,650,20240314,4.46,920,-26.20,20240221,650,4.46,20240314,1750,-61.20,20230703,650,4.46,20240314,1.00,N,208710,100,62 억,,421708,N,N,0,N,00,N
|
|
20240327,140924,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,682,-9,5,-1.30,173858347,257197,393.77,689,692,661,898,484,691,675.97,0.67,0,39728,704,697,693,686,682,695,684,63,207,100,480,1,1,62600334,427,-2.71,0.70,12,0.41,-252.00,972.00,1750,20230703,-61.03,650,20240314,4.92,920,-25.87,20240221,650,4.92,20240314,1750,-61.03,20230703,650,4.92,20240314,1.00,N,208710,100,62 억,,421708,N,N,0,N,00,N
|
|
20240327,130922,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,681,-10,5,-1.45,171238794,253357,387.89,689,692,661,898,484,691,675.88,0.67,0,37809,704,697,693,686,682,695,684,63,207,100,480,1,1,62600334,426,-2.70,0.70,12,0.40,-252.00,972.00,1750,20230703,-61.09,650,20240314,4.77,920,-25.98,20240221,650,4.77,20240314,1750,-61.09,20230703,650,4.77,20240314,1.00,N,208710,100,62 억,,421708,N,N,0,N,00,N
|
|
20240327,120922,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,686,-5,5,-0.72,164114309,242904,371.88,689,692,661,898,484,691,675.63,0.67,0,36659,704,697,693,686,682,695,684,63,207,100,480,1,1,62600334,429,-2.72,0.71,12,0.39,-252.00,972.00,1750,20230703,-60.80,650,20240314,5.54,920,-25.43,20240221,650,5.54,20240314,1750,-60.80,20230703,650,5.54,20240314,1.00,N,208710,100,62 억,,421708,N,N,0,N,00,N
|
|
20240327,110921,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,687,-4,5,-0.58,160505220,237642,363.83,689,692,661,898,484,691,675.41,0.67,0,36559,704,697,693,686,682,695,684,63,207,100,480,1,1,62600334,430,-2.73,0.71,12,0.38,-252.00,972.00,1750,20230703,-60.74,650,20240314,5.69,920,-25.33,20240221,650,5.69,20240314,1750,-60.74,20230703,650,5.69,20240314,1.00,N,208710,100,62 억,,421708,N,N,0,N,00,N
|
|
20240327,100918,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,683,-8,5,-1.16,139828956,207287,317.36,689,692,661,898,484,691,674.57,0.67,0,21843,704,697,693,686,682,695,684,63,207,100,480,1,1,62600334,428,-2.71,0.70,12,0.33,-252.00,972.00,1750,20230703,-60.97,650,20240314,5.08,920,-25.76,20240221,650,5.08,20240314,1750,-60.97,20230703,650,5.08,20240314,1.00,N,208710,100,62 억,,421708,N,N,0,N,00,N
|
|
20240327,090923,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,683,-8,5,-1.16,2169718,3160,4.84,689,689,683,898,484,691,686.62,0.67,0,-214,704,697,693,686,682,695,684,63,207,100,480,1,1,62600334,428,-2.71,0.70,12,0.01,-252.00,972.00,1750,20230703,-60.97,650,20240314,5.08,920,-25.76,20240221,650,5.08,20240314,1750,-60.97,20230703,650,5.08,20240314,1.00,N,208710,100,62 억,,421708,N,N,0,N,00,N
|
|
20240326,160817,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,691,-9,5,-1.29,44826847,64507,54.21,700,700,689,910,490,700,694.91,0.65,0,11706,719,709,703,693,687,706,690,63,210,100,490,1,1,62600334,433,-2.74,0.71,12,0.10,-252.00,972.00,1750,20230703,-60.51,650,20240314,6.31,920,-24.89,20240221,650,6.31,20240314,1750,-60.51,20230703,650,6.31,20240314,1.00,N,208710,100,62 억,,410002,N,N,0,N,00,N
|
|
20240326,150910,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,690,-10,5,-1.43,40874660,58786,49.40,700,700,690,910,490,700,695.31,0.65,0,9533,719,709,703,693,687,706,690,63,210,100,490,1,1,62600334,432,-2.74,0.71,12,0.09,-252.00,972.00,1750,20230703,-60.57,650,20240314,6.15,920,-25.00,20240221,650,6.15,20240314,1750,-60.57,20230703,650,6.15,20240314,1.00,N,208710,100,62 억,,410002,N,N,0,N,00,N
|
|
20240326,140909,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,696,-4,5,-0.57,31029938,44587,37.47,700,700,692,910,490,700,695.94,0.65,0,9533,719,709,703,693,687,706,690,63,210,100,490,1,1,62600334,436,-2.76,0.72,12,0.07,-252.00,972.00,1750,20230703,-60.23,650,20240314,7.08,920,-24.35,20240221,650,7.08,20240314,1750,-60.23,20230703,650,7.08,20240314,1.00,N,208710,100,62 억,,410002,N,N,0,N,00,N
|
|
20240326,130904,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,698,-2,5,-0.29,29776772,42789,35.96,700,700,692,910,490,700,695.90,0.65,0,8855,719,709,703,693,687,706,690,63,210,100,490,1,1,62600334,437,-2.77,0.72,12,0.07,-252.00,972.00,1750,20230703,-60.11,650,20240314,7.38,920,-24.13,20240221,650,7.38,20240314,1750,-60.11,20230703,650,7.38,20240314,1.00,N,208710,100,62 억,,410002,N,N,0,N,00,N
|
|
20240326,120905,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,698,-2,5,-0.29,27619258,39698,33.36,700,700,692,910,490,700,695.73,0.65,0,8902,719,709,703,693,687,706,690,63,210,100,490,1,1,62600334,437,-2.77,0.72,12,0.06,-252.00,972.00,1750,20230703,-60.11,650,20240314,7.38,920,-24.13,20240221,650,7.38,20240314,1750,-60.11,20230703,650,7.38,20240314,1.00,N,208710,100,62 억,,410002,N,N,0,N,00,N
|
|
20240326,110901,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,699,-1,5,-0.14,19601243,28149,23.65,700,700,693,910,490,700,696.34,0.65,0,10161,719,709,703,693,687,706,690,63,210,100,490,1,1,62600334,438,-2.77,0.72,12,0.04,-252.00,972.00,1750,20230703,-60.06,650,20240314,7.54,920,-24.02,20240221,650,7.54,20240314,1750,-60.06,20230703,650,7.54,20240314,1.00,N,208710,100,62 억,,410002,N,N,0,N,00,N
|
|
20240326,100912,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,698,-2,5,-0.29,16888202,24258,20.38,700,700,693,910,490,700,696.19,0.65,0,11161,719,709,703,693,687,706,690,63,210,100,490,1,1,62600334,437,-2.77,0.72,12,0.04,-252.00,972.00,1750,20230703,-60.11,650,20240314,7.38,920,-24.13,20240221,650,7.38,20240314,1750,-60.11,20230703,650,7.38,20240314,1.00,N,208710,100,62 억,,410002,N,N,0,N,00,N
|
|
20240326,090911,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,697,-3,5,-0.43,2618799,3746,3.15,700,700,697,910,490,700,699.09,0.65,0,0,719,709,703,693,687,706,690,63,210,100,490,1,1,62600334,436,-2.77,0.72,12,0.01,-252.00,972.00,1750,20230703,-60.17,650,20240314,7.23,920,-24.24,20240221,650,7.23,20240314,1750,-60.17,20230703,650,7.23,20240314,1.00,N,208710,100,62 억,,410002,N,N,0,N,00,N
|
|
20240325,160941,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,700,-10,5,-1.41,83372157,118799,204.06,713,713,697,923,497,710,701.79,0.65,0,5549,719,714,711,706,703,713,705,63,213,100,490,1,1,62600334,438,-2.78,0.72,12,0.19,-252.00,972.00,1750,20230703,-60.00,650,20240314,7.69,920,-23.91,20240221,650,7.69,20240314,1750,-60.00,20230703,650,7.69,20240314,1.01,N,208710,100,62 억,,404453,N,N,0,N,00,N
|
|
20240325,150943,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,701,-9,5,-1.27,83209047,118566,203.66,713,713,697,923,497,710,701.80,0.65,0,5588,719,714,711,706,703,713,705,63,213,100,490,1,1,62600334,439,-2.78,0.72,12,0.19,-252.00,972.00,1750,20230703,-59.94,650,20240314,7.85,920,-23.80,20240221,650,7.85,20240314,1750,-59.94,20230703,650,7.85,20240314,1.01,N,208710,100,62 억,,404453,N,N,0,N,00,N
|
|
20240325,140941,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,700,-10,5,-1.41,76728504,109286,187.72,713,713,698,923,497,710,702.09,0.65,0,5589,719,714,711,706,703,713,705,63,213,100,490,1,1,62600334,438,-2.78,0.72,12,0.17,-252.00,972.00,1750,20230703,-60.00,650,20240314,7.69,920,-23.91,20240221,650,7.69,20240314,1750,-60.00,20230703,650,7.69,20240314,1.01,N,208710,100,62 억,,404453,N,N,0,N,00,N
|
|
20240325,130942,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,699,-11,5,-1.55,65060995,92594,159.05,713,713,698,923,497,710,702.65,0.65,0,5275,719,714,711,706,703,713,705,63,213,100,490,1,1,62600334,438,-2.77,0.72,12,0.15,-252.00,972.00,1750,20230703,-60.06,650,20240314,7.54,920,-24.02,20240221,650,7.54,20240314,1750,-60.06,20230703,650,7.54,20240314,1.01,N,208710,100,62 억,,404453,N,N,0,N,00,N
|
|
20240325,120945,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,703,-7,5,-0.99,25544570,36219,62.21,713,713,701,923,497,710,705.28,0.65,0,4457,719,714,711,706,703,713,705,63,213,100,490,1,1,62600334,440,-2.79,0.72,12,0.06,-252.00,972.00,1750,20230703,-59.83,650,20240314,8.15,920,-23.59,20240221,650,8.15,20240314,1750,-59.83,20230703,650,8.15,20240314,1.01,N,208710,100,62 억,,404453,N,N,0,N,00,N
|
|
20240325,110942,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,701,-9,5,-1.27,14931184,21119,36.28,713,713,701,923,497,710,707.00,0.65,0,3492,719,714,711,706,703,713,705,63,213,100,490,1,1,62600334,439,-2.78,0.72,12,0.03,-252.00,972.00,1750,20230703,-59.94,650,20240314,7.85,920,-23.80,20240221,650,7.85,20240314,1750,-59.94,20230703,650,7.85,20240314,1.01,N,208710,100,62 억,,404453,N,N,0,N,00,N
|
|
20240325,100942,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,711,1,2,0.14,10646840,15046,25.84,713,713,704,923,497,710,707.62,0.65,0,3063,719,714,711,706,703,713,705,63,213,100,490,1,1,62600334,445,-2.82,0.73,12,0.02,-252.00,972.00,1750,20230703,-59.37,650,20240314,9.38,920,-22.72,20240221,650,9.38,20240314,1750,-59.37,20230703,650,9.38,20240314,1.01,N,208710,100,62 억,,404453,N,N,0,N,00,N
|
|
20240325,090946,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,705,-5,5,-0.70,7259604,10276,17.65,713,713,704,923,497,710,706.46,0.65,0,3262,719,714,711,706,703,713,705,63,213,100,490,1,1,62600334,441,-2.80,0.73,12,0.02,-252.00,972.00,1750,20230703,-59.71,650,20240314,8.46,920,-23.37,20240221,650,8.46,20240314,1750,-59.71,20230703,650,8.46,20240314,1.01,N,208710,100,62 억,,404453,N,N,0,N,00,N
|
|
20240322,160945,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,710,0,3,0.00,41286553,58116,68.04,714,716,708,923,497,710,710.42,0.66,0,-9332,724,717,708,701,692,712,696,63,213,100,490,1,1,62600334,444,118.33,0.59,12,0.09,6.00,1212.00,1750,20230703,-59.43,650,20240314,9.23,920,-22.83,20240221,650,9.23,20240314,1750,-59.43,20230703,650,9.23,20240314,1.02,N,208710,100,62 억,,413768,N,N,0,N,00,N
|
|
20240322,150945,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,710,0,3,0.00,38889989,54739,64.09,714,716,708,923,497,710,710.46,0.66,0,-9958,724,717,708,701,692,712,696,63,213,100,490,1,1,62600334,444,118.33,0.59,12,0.09,6.00,1212.00,1750,20230703,-59.43,650,20240314,9.23,920,-22.83,20240221,650,9.23,20240314,1750,-59.43,20230703,650,9.23,20240314,1.02,N,208710,100,62 억,,413768,N,N,0,N,00,N
|
|
20240322,140935,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,709,-1,5,-0.14,34576080,48659,56.97,714,716,708,923,497,710,710.58,0.66,0,-9958,724,717,708,701,692,712,696,63,213,100,490,1,1,62600334,444,118.17,0.58,12,0.08,6.00,1212.00,1750,20230703,-59.49,650,20240314,9.08,920,-22.93,20240221,650,9.08,20240314,1750,-59.49,20230703,650,9.08,20240314,1.02,N,208710,100,62 억,,413768,N,N,0,N,00,N
|
|
20240322,130940,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,710,0,3,0.00,28494107,40079,46.92,714,716,708,923,497,710,710.95,0.66,0,-10079,724,717,708,701,692,712,696,63,213,100,490,1,1,62600334,444,118.33,0.59,12,0.06,6.00,1212.00,1750,20230703,-59.43,650,20240314,9.23,920,-22.83,20240221,650,9.23,20240314,1750,-59.43,20230703,650,9.23,20240314,1.02,N,208710,100,62 억,,413768,N,N,0,N,00,N
|
|
20240322,120935,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,708,-2,5,-0.28,19075367,26798,31.37,714,716,708,923,497,710,711.82,0.66,0,-10730,724,717,708,701,692,712,696,63,213,100,490,1,1,62600334,443,118.00,0.58,12,0.04,6.00,1212.00,1750,20230703,-59.54,650,20240314,8.92,920,-23.04,20240221,650,8.92,20240314,1750,-59.54,20230703,650,8.92,20240314,1.02,N,208710,100,62 억,,413768,N,N,0,N,00,N
|
|
20240322,110944,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,708,-2,5,-0.28,17124478,24043,28.15,714,716,708,923,497,710,712.24,0.66,0,-10730,724,717,708,701,692,712,696,63,213,100,490,1,1,62600334,443,118.00,0.58,12,0.04,6.00,1212.00,1750,20230703,-59.54,650,20240314,8.92,920,-23.04,20240221,650,8.92,20240314,1750,-59.54,20230703,650,8.92,20240314,1.02,N,208710,100,62 억,,413768,N,N,0,N,00,N
|
|
20240322,100935,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,710,0,3,0.00,13340056,18704,21.90,714,716,709,923,497,710,713.22,0.66,0,-10836,724,717,708,701,692,712,696,63,213,100,490,1,1,62600334,444,118.33,0.59,12,0.03,6.00,1212.00,1750,20230703,-59.43,650,20240314,9.23,920,-22.83,20240221,650,9.23,20240314,1750,-59.43,20230703,650,9.23,20240314,1.02,N,208710,100,62 억,,413768,N,N,0,N,00,N
|
|
20240322,090935,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,711,1,2,0.14,10625858,14882,17.42,714,716,711,923,497,710,714.01,0.66,0,-10676,724,717,708,701,692,712,696,63,213,100,490,1,1,62600334,445,118.50,0.59,12,0.02,6.00,1212.00,1750,20230703,-59.37,650,20240314,9.38,920,-22.72,20240221,650,9.38,20240314,1750,-59.37,20230703,650,9.38,20240314,1.02,N,208710,100,62 억,,413768,N,N,0,N,00,N
|
|
20240321,160941,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,710,2,2,0.28,60125059,85114,34.04,712,715,699,920,496,708,706.40,0.67,0,-4918,738,723,707,692,676,730,699,63,212,100,490,1,1,62600334,444,118.33,0.59,12,0.14,6.00,1212.00,1750,20230703,-59.43,650,20240314,9.23,920,-22.83,20240221,650,9.23,20240314,1750,-59.43,20230703,650,9.23,20240314,1.02,N,208710,100,62 억,,418686,N,N,0,N,00,N
|
|
20240321,150936,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,707,-1,5,-0.14,58163140,82342,32.93,712,715,699,920,496,708,706.36,0.67,0,-4753,738,723,707,692,676,730,699,63,212,100,490,1,1,62600334,443,117.83,0.58,12,0.13,6.00,1212.00,1750,20230703,-59.60,650,20240314,8.77,920,-23.15,20240221,650,8.77,20240314,1750,-59.60,20230703,650,8.77,20240314,1.02,N,208710,100,62 억,,418686,N,N,0,N,00,N
|
|
20240321,140936,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,710,2,2,0.28,51445722,72846,29.14,712,715,699,920,496,708,706.23,0.67,0,-6687,738,723,707,692,676,730,699,63,212,100,490,1,1,62600334,444,118.33,0.59,12,0.12,6.00,1212.00,1750,20230703,-59.43,650,20240314,9.23,920,-22.83,20240221,650,9.23,20240314,1750,-59.43,20230703,650,9.23,20240314,1.02,N,208710,100,62 억,,418686,N,N,0,N,00,N
|
|
20240321,130925,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,712,4,2,0.56,48406307,68558,27.42,712,715,699,920,496,708,706.06,0.67,0,-6708,738,723,707,692,676,730,699,63,212,100,490,1,1,62600334,446,118.67,0.59,12,0.11,6.00,1212.00,1750,20230703,-59.31,650,20240314,9.54,920,-22.61,20240221,650,9.54,20240314,1750,-59.31,20230703,650,9.54,20240314,1.02,N,208710,100,62 억,,418686,N,N,0,N,00,N
|
|
20240321,120938,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,708,0,3,0.00,30952758,43942,17.58,712,714,699,920,496,708,704.40,0.67,0,-5147,738,723,707,692,676,730,699,63,212,100,490,1,1,62600334,443,118.00,0.58,12,0.07,6.00,1212.00,1750,20230703,-59.54,650,20240314,8.92,920,-23.04,20240221,650,8.92,20240314,1750,-59.54,20230703,650,8.92,20240314,1.02,N,208710,100,62 억,,418686,N,N,0,N,00,N
|
|
20240321,110936,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,703,-5,5,-0.71,27554434,39132,15.65,712,714,699,920,496,708,704.14,0.67,0,-4363,738,723,707,692,676,730,699,63,212,100,490,1,1,62600334,440,117.17,0.58,12,0.06,6.00,1212.00,1750,20230703,-59.83,650,20240314,8.15,920,-23.59,20240221,650,8.15,20240314,1750,-59.83,20230703,650,8.15,20240314,1.02,N,208710,100,62 억,,418686,N,N,0,N,00,N
|
|
20240321,100940,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,707,-1,5,-0.14,26843650,38121,15.25,712,714,699,920,496,708,704.17,0.67,0,-4088,738,723,707,692,676,730,699,63,212,100,490,1,1,62600334,443,117.83,0.58,12,0.06,6.00,1212.00,1750,20230703,-59.60,650,20240314,8.77,920,-23.15,20240221,650,8.77,20240314,1750,-59.60,20230703,650,8.77,20240314,1.02,N,208710,100,62 억,,418686,N,N,0,N,00,N
|
|
20240321,090942,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,714,6,2,0.85,6040489,8532,3.41,712,714,705,920,496,708,707.98,0.67,0,-170,738,723,707,692,676,730,699,63,212,100,490,1,1,62600334,447,119.00,0.59,12,0.01,6.00,1212.00,1750,20230703,-59.20,650,20240314,9.85,920,-22.39,20240221,650,9.85,20240314,1750,-59.20,20230703,650,9.85,20240314,1.02,N,208710,100,62 억,,418686,N,N,0,N,00,N
|
|
20240320,160928,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,708,15,2,2.16,176987474,249612,282.62,693,722,691,900,486,693,709.05,0.65,0,9976,701,697,691,687,681,699,689,63,207,100,480,1,1,62600334,443,118.00,0.58,12,0.40,6.00,1212.00,1750,20230703,-59.54,650,20240314,8.92,920,-23.04,20240221,650,8.92,20240314,1750,-59.54,20230703,650,8.92,20240314,1.03,N,208710,100,62 억,,405833,N,N,0,N,00,N
|
|
20240320,150930,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,711,18,2,2.60,169033706,238387,269.91,693,722,691,900,486,693,709.07,0.65,0,14339,701,697,691,687,681,699,689,63,207,100,480,1,1,62600334,445,118.50,0.59,12,0.38,6.00,1212.00,1750,20230703,-59.37,650,20240314,9.38,920,-22.72,20240221,650,9.38,20240314,1750,-59.37,20230703,650,9.38,20240314,1.03,N,208710,100,62 억,,405833,N,N,0,N,00,N
|
|
20240320,140935,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,716,23,2,3.32,147442686,207945,235.44,693,722,691,900,486,693,709.05,0.65,0,8317,701,697,691,687,681,699,689,63,207,100,480,1,1,62600334,448,119.33,0.59,12,0.33,6.00,1212.00,1750,20230703,-59.09,650,20240314,10.15,920,-22.17,20240221,650,10.15,20240314,1750,-59.09,20230703,650,10.15,20240314,1.03,N,208710,100,62 억,,405833,N,N,0,N,00,N
|
|
20240320,130934,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,719,26,2,3.75,122172645,172779,195.63,693,722,691,900,486,693,707.10,0.65,0,7483,701,697,691,687,681,699,689,63,207,100,480,1,1,62600334,450,119.83,0.59,12,0.28,6.00,1212.00,1750,20230703,-58.91,650,20240314,10.62,920,-21.85,20240221,650,10.62,20240314,1750,-58.91,20230703,650,10.62,20240314,1.03,N,208710,100,62 억,,405833,N,N,0,N,00,N
|
|
20240320,120928,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,696,3,2,0.43,31135742,44822,50.75,693,698,691,900,486,693,694.65,0.65,0,-8359,701,697,691,687,681,699,689,63,207,100,480,1,1,62600334,436,116.00,0.57,12,0.07,6.00,1212.00,1750,20230703,-60.23,650,20240314,7.08,920,-24.35,20240221,650,7.08,20240314,1750,-60.23,20230703,650,7.08,20240314,1.03,N,208710,100,62 억,,405833,N,N,0,N,00,N
|
|
20240320,110930,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,695,2,2,0.29,25496251,36718,41.57,693,698,691,900,486,693,694.38,0.65,0,-6844,701,697,691,687,681,699,689,63,207,100,480,1,1,62600334,435,115.83,0.57,12,0.06,6.00,1212.00,1750,20230703,-60.29,650,20240314,6.92,920,-24.46,20240221,650,6.92,20240314,1750,-60.29,20230703,650,6.92,20240314,1.03,N,208710,100,62 억,,405833,N,N,0,N,00,N
|
|
20240320,100924,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,692,-1,5,-0.14,20921495,30128,34.11,693,698,691,900,486,693,694.42,0.65,0,-7771,701,697,691,687,681,699,689,63,207,100,480,1,1,62600334,433,115.33,0.57,12,0.05,6.00,1212.00,1750,20230703,-60.46,650,20240314,6.46,920,-24.78,20240221,650,6.46,20240314,1750,-60.46,20230703,650,6.46,20240314,1.03,N,208710,100,62 억,,405833,N,N,0,N,00,N
|
|
20240320,090929,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,697,4,2,0.58,4204464,6059,6.86,693,697,693,900,486,693,693.92,0.65,0,-776,701,697,691,687,681,699,689,63,207,100,480,1,1,62600334,436,116.17,0.58,12,0.01,6.00,1212.00,1750,20230703,-60.17,650,20240314,7.23,920,-24.24,20240221,650,7.23,20240314,1750,-60.17,20230703,650,7.23,20240314,1.03,N,208710,100,62 억,,405833,N,N,0,N,00,N
|
|
20240319,160918,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,693,6,2,0.87,59573607,86225,47.59,691,695,685,893,481,687,690.91,0.65,0,-3370,709,698,683,672,657,703,677,63,206,100,480,1,1,62600334,434,115.50,0.57,12,0.14,6.00,1212.00,1750,20230703,-60.40,650,20240314,6.62,920,-24.67,20240221,650,6.62,20240314,1750,-60.40,20230703,650,6.62,20240314,1.04,N,208710,100,62 억,,409203,N,N,0,N,00,N
|
|
20240319,150928,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,691,4,2,0.58,57875932,83767,46.24,691,695,685,893,481,687,690.92,0.65,0,-3352,709,698,683,672,657,703,677,63,206,100,480,1,1,62600334,433,115.17,0.57,12,0.13,6.00,1212.00,1750,20230703,-60.51,650,20240314,6.31,920,-24.89,20240221,650,6.31,20240314,1750,-60.51,20230703,650,6.31,20240314,1.04,N,208710,100,62 억,,409203,N,N,0,N,00,N
|
|
20240319,140928,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,695,8,2,1.16,52522407,76009,41.95,691,695,685,893,481,687,691.00,0.65,0,-5103,709,698,683,672,657,703,677,63,206,100,480,1,1,62600334,435,115.83,0.57,12,0.12,6.00,1212.00,1750,20230703,-60.29,650,20240314,6.92,920,-24.46,20240221,650,6.92,20240314,1750,-60.29,20230703,650,6.92,20240314,1.04,N,208710,100,62 억,,409203,N,N,0,N,00,N
|
|
20240319,130857,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,692,5,2,0.73,38755921,56147,30.99,691,695,685,893,481,687,690.26,0.65,0,-3166,709,698,683,672,657,703,677,63,206,100,480,1,1,62600334,433,115.33,0.57,12,0.09,6.00,1212.00,1750,20230703,-60.46,650,20240314,6.46,920,-24.78,20240221,650,6.46,20240314,1750,-60.46,20230703,650,6.46,20240314,1.04,N,208710,100,62 억,,409203,N,N,0,N,00,N
|
|
20240319,120922,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,690,3,2,0.44,30596781,44355,24.48,691,695,685,893,481,687,689.82,0.65,0,-2651,709,698,683,672,657,703,677,63,206,100,480,1,1,62600334,432,115.00,0.57,12,0.07,6.00,1212.00,1750,20230703,-60.57,650,20240314,6.15,920,-25.00,20240221,650,6.15,20240314,1750,-60.57,20230703,650,6.15,20240314,1.04,N,208710,100,62 억,,409203,N,N,0,N,00,N
|
|
20240319,110925,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,688,1,2,0.15,28673968,41560,22.94,691,695,685,893,481,687,689.94,0.65,0,-2550,709,698,683,672,657,703,677,63,206,100,480,1,1,62600334,431,114.67,0.57,12,0.07,6.00,1212.00,1750,20230703,-60.69,650,20240314,5.85,920,-25.22,20240221,650,5.85,20240314,1750,-60.69,20230703,650,5.85,20240314,1.04,N,208710,100,62 억,,409203,N,N,0,N,00,N
|
|
20240319,100928,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,693,6,2,0.87,18711831,27155,14.99,691,695,685,893,481,687,689.07,0.65,0,266,709,698,683,672,657,703,677,63,206,100,480,1,1,62600334,434,115.50,0.57,12,0.04,6.00,1212.00,1750,20230703,-60.40,650,20240314,6.62,920,-24.67,20240221,650,6.62,20240314,1750,-60.40,20230703,650,6.62,20240314,1.04,N,208710,100,62 억,,409203,N,N,0,N,00,N
|
|
20240319,090927,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,691,4,2,0.58,2158865,3122,1.72,691,694,691,893,481,687,691.50,0.65,0,-634,709,698,683,672,657,703,677,63,206,100,480,1,1,62600334,433,115.17,0.57,12,0.00,6.00,1212.00,1750,20230703,-60.51,650,20240314,6.31,920,-24.89,20240221,650,6.31,20240314,1750,-60.51,20230703,650,6.31,20240314,1.04,N,208710,100,62 억,,409203,N,N,0,N,00,N
|
|
20240318,160920,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,687,24,2,3.62,120708056,177929,268.97,670,694,668,861,465,663,678.36,0.62,0,20150,671,666,660,655,649,669,658,63,198,100,460,1,1,62600334,430,114.50,0.57,12,0.28,6.00,1212.00,1750,20230703,-60.74,650,20240314,5.69,920,-25.33,20240221,650,5.69,20240314,1750,-60.74,20230703,650,5.69,20240314,1.00,N,208710,100,62 억,,388353,N,N,0,N,00,N
|
|
20240318,150920,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,682,19,2,2.87,114832875,169313,255.95,670,694,668,861,465,663,678.23,0.62,0,18898,671,666,660,655,649,669,658,63,198,100,460,1,1,62600334,427,113.67,0.56,12,0.27,6.00,1212.00,1750,20230703,-61.03,650,20240314,4.92,920,-25.87,20240221,650,4.92,20240314,1750,-61.03,20230703,650,4.92,20240314,1.00,N,208710,100,62 억,,388353,N,N,0,N,00,N
|
|
20240318,140920,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,677,14,2,2.11,67426158,99972,151.13,670,681,668,861,465,663,674.45,0.62,0,16145,671,666,660,655,649,669,658,63,198,100,460,1,1,62600334,424,112.83,0.56,12,0.16,6.00,1212.00,1750,20230703,-61.31,650,20240314,4.15,920,-26.41,20240221,650,4.15,20240314,1750,-61.31,20230703,650,4.15,20240314,1.00,N,208710,100,62 억,,388353,N,N,0,N,00,N
|
|
20240318,130920,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,676,13,2,1.96,66448578,98530,148.95,670,681,668,861,465,663,674.40,0.62,0,16085,671,666,660,655,649,669,658,63,198,100,460,1,1,62600334,423,112.67,0.56,12,0.16,6.00,1212.00,1750,20230703,-61.37,650,20240314,4.00,920,-26.52,20240221,650,4.00,20240314,1750,-61.37,20230703,650,4.00,20240314,1.00,N,208710,100,62 억,,388353,N,N,0,N,00,N
|
|
20240318,120914,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,679,16,2,2.41,55436792,82273,124.37,670,681,668,861,465,663,673.82,0.62,0,10298,671,666,660,655,649,669,658,63,198,100,460,1,1,62600334,425,113.17,0.56,12,0.13,6.00,1212.00,1750,20230703,-61.20,650,20240314,4.46,920,-26.20,20240221,650,4.46,20240314,1750,-61.20,20230703,650,4.46,20240314,1.00,N,208710,100,62 억,,388353,N,N,0,N,00,N
|
|
20240318,110922,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,678,15,2,2.26,53570062,79517,120.21,670,681,668,861,465,663,673.69,0.62,0,8724,671,666,660,655,649,669,658,63,198,100,460,1,1,62600334,424,113.00,0.56,12,0.13,6.00,1212.00,1750,20230703,-61.26,650,20240314,4.31,920,-26.30,20240221,650,4.31,20240314,1750,-61.26,20230703,650,4.31,20240314,1.00,N,208710,100,62 억,,388353,N,N,0,N,00,N
|
|
20240318,100920,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,674,11,2,1.66,29196267,43450,65.68,670,676,668,861,465,663,671.95,0.62,0,5496,671,666,660,655,649,669,658,63,198,100,460,1,1,62600334,422,112.33,0.56,12,0.07,6.00,1212.00,1750,20230703,-61.49,650,20240314,3.69,920,-26.74,20240221,650,3.69,20240314,1750,-61.49,20230703,650,3.69,20240314,1.00,N,208710,100,62 억,,388353,N,N,0,N,00,N
|
|
20240318,090920,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,668,5,2,0.75,2470793,3696,5.59,670,670,668,861,465,663,668.50,0.62,0,1616,671,666,660,655,649,669,658,63,198,100,460,1,1,62600334,418,111.33,0.55,12,0.01,6.00,1212.00,1750,20230703,-61.83,650,20240314,2.77,920,-27.39,20240221,650,2.77,20240314,1750,-61.83,20230703,650,2.77,20240314,1.00,N,208710,100,62 억,,388353,N,N,0,N,00,N
|
|
20240315,160911,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,663,2,2,0.30,43628935,66062,50.74,661,665,654,859,463,661,660.42,0.61,0,5949,673,666,658,651,643,670,655,63,198,100,460,1,1,62600334,415,110.50,0.55,12,0.11,6.00,1212.00,1750,20230703,-62.11,650,20240314,2.00,920,-27.93,20240221,650,2.00,20240314,1750,-62.11,20230703,650,2.00,20240314,0.90,N,208710,100,62 억,,382404,N,N,0,N,00,N
|
|
20240315,150840,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,661,0,3,0.00,38980957,59051,45.36,661,665,654,859,463,661,660.12,0.61,0,5970,673,666,658,651,643,670,655,63,198,100,460,1,1,62600334,414,110.17,0.55,12,0.09,6.00,1212.00,1750,20230703,-62.23,650,20240314,1.69,920,-28.15,20240221,650,1.69,20240314,1750,-62.23,20230703,650,1.69,20240314,0.90,N,208710,100,62 억,,382404,N,N,0,N,00,N
|
|
20240315,140824,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,662,1,2,0.15,36444770,55215,42.41,661,665,654,859,463,661,660.05,0.61,0,4861,673,666,658,651,643,670,655,63,198,100,460,1,1,62600334,414,110.33,0.55,12,0.09,6.00,1212.00,1750,20230703,-62.17,650,20240314,1.85,920,-28.04,20240221,650,1.85,20240314,1750,-62.17,20230703,650,1.85,20240314,0.90,N,208710,100,62 억,,382404,N,N,0,N,00,N
|
|
20240315,130912,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,661,0,3,0.00,32705072,49561,38.07,661,665,654,859,463,661,659.90,0.61,0,7641,673,666,658,651,643,670,655,63,198,100,460,1,1,62600334,414,110.17,0.55,12,0.08,6.00,1212.00,1750,20230703,-62.23,650,20240314,1.69,920,-28.15,20240221,650,1.69,20240314,1750,-62.23,20230703,650,1.69,20240314,0.90,N,208710,100,62 억,,382404,N,N,0,N,00,N
|
|
20240315,120911,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,661,0,3,0.00,31511203,47755,36.68,661,665,654,859,463,661,659.85,0.61,0,7328,673,666,658,651,643,670,655,63,198,100,460,1,1,62600334,414,110.17,0.55,12,0.08,6.00,1212.00,1750,20230703,-62.23,650,20240314,1.69,920,-28.15,20240221,650,1.69,20240314,1750,-62.23,20230703,650,1.69,20240314,0.90,N,208710,100,62 억,,382404,N,N,0,N,00,N
|
|
20240315,110908,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,662,1,2,0.15,26529058,40249,30.92,661,664,654,859,463,661,659.12,0.61,0,5898,673,666,658,651,643,670,655,63,198,100,460,1,1,62600334,414,110.33,0.55,12,0.06,6.00,1212.00,1750,20230703,-62.17,650,20240314,1.85,920,-28.04,20240221,650,1.85,20240314,1750,-62.17,20230703,650,1.85,20240314,0.90,N,208710,100,62 억,,382404,N,N,0,N,00,N
|
|
20240315,100910,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,661,0,3,0.00,12079315,18386,14.12,661,661,654,859,463,661,656.98,0.61,0,-4690,673,666,658,651,643,670,655,63,198,100,460,1,1,62600334,414,110.17,0.55,12,0.03,6.00,1212.00,1750,20230703,-62.23,650,20240314,1.69,920,-28.15,20240221,650,1.69,20240314,1750,-62.23,20230703,650,1.69,20240314,0.90,N,208710,100,62 억,,382404,N,N,0,N,00,N
|
|
20240315,090916,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,655,-6,5,-0.91,5052072,7705,5.92,661,661,655,859,463,661,655.69,0.61,0,-3651,673,666,658,651,643,670,655,63,198,100,460,1,1,62600334,410,109.17,0.54,12,0.01,6.00,1212.00,1750,20230703,-62.57,650,20240314,0.77,920,-28.80,20240221,650,0.77,20240314,1750,-62.57,20230703,650,0.77,20240314,0.90,N,208710,100,62 억,,382404,N,N,0,N,00,N
|
|
20240314,160903,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,661,2,2,0.30,85362072,129598,40.41,650,665,650,856,462,659,658.67,0.58,0,20856,675,666,659,650,643,663,647,63,197,100,460,1,1,62600334,414,110.17,0.55,12,0.21,6.00,1212.00,1750,20230703,-62.23,650,20240314,1.69,920,-28.15,20240221,650,1.69,20240314,1750,-62.23,20230703,650,1.69,20240314,0.93,N,208710,100,62 억,,361548,N,N,0,N,00,N
|
|
20240314,150905,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,662,3,2,0.46,82849791,125800,39.22,650,665,650,856,462,659,658.58,0.58,0,19917,675,666,659,650,643,663,647,63,197,100,460,1,1,62600334,414,110.33,0.55,12,0.20,6.00,1212.00,1750,20230703,-62.17,650,20240314,1.85,920,-28.04,20240221,650,1.85,20240314,1750,-62.17,20230703,650,1.85,20240314,0.93,N,208710,100,62 억,,361548,N,N,0,N,00,N
|
|
20240314,140905,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,661,2,2,0.30,60294373,91620,28.57,650,663,650,856,462,659,658.09,0.58,0,9216,675,666,659,650,643,663,647,63,197,100,460,1,1,62600334,414,110.17,0.55,12,0.15,6.00,1212.00,1750,20230703,-62.23,650,20240314,1.69,920,-28.15,20240221,650,1.69,20240314,1750,-62.23,20230703,650,1.69,20240314,0.93,N,208710,100,62 억,,361548,N,N,0,N,00,N
|
|
20240314,130902,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,661,2,2,0.30,54917086,83466,26.02,650,663,650,856,462,659,657.96,0.58,0,8188,675,666,659,650,643,663,647,63,197,100,460,1,1,62600334,414,110.17,0.55,12,0.13,6.00,1212.00,1750,20230703,-62.23,650,20240314,1.69,920,-28.15,20240221,650,1.69,20240314,1750,-62.23,20230703,650,1.69,20240314,0.93,N,208710,100,62 억,,361548,N,N,0,N,00,N
|
|
20240314,120903,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,662,3,2,0.46,52339209,79565,24.81,650,662,650,856,462,659,657.82,0.58,0,7017,675,666,659,650,643,663,647,63,197,100,460,1,1,62600334,414,110.33,0.55,12,0.13,6.00,1212.00,1750,20230703,-62.17,650,20240314,1.85,920,-28.04,20240221,650,1.85,20240314,1750,-62.17,20230703,650,1.85,20240314,0.93,N,208710,100,62 억,,361548,N,N,0,N,00,N
|
|
20240314,110904,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,656,-3,5,-0.46,29265764,44548,13.89,650,662,650,856,462,659,656.95,0.58,0,4722,675,666,659,650,643,663,647,63,197,100,460,1,1,62600334,411,109.33,0.54,12,0.07,6.00,1212.00,1750,20230703,-62.51,650,20240314,0.92,920,-28.70,20240221,650,0.92,20240314,1750,-62.51,20230703,650,0.92,20240314,0.93,N,208710,100,62 억,,361548,N,N,0,N,00,N
|
|
20240314,100910,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,660,1,2,0.15,20032927,30500,9.51,650,662,650,856,462,659,656.82,0.58,0,2730,675,666,659,650,643,663,647,63,197,100,460,1,1,62600334,413,110.00,0.54,12,0.05,6.00,1212.00,1750,20230703,-62.29,650,20240314,1.54,920,-28.26,20240221,650,1.54,20240314,1750,-62.29,20230703,650,1.54,20240314,0.93,N,208710,100,62 억,,361548,N,N,0,N,00,N
|
|
20240314,090907,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,655,-4,5,-0.61,1545980,2371,0.74,650,655,650,856,462,659,652.04,0.58,0,-50,675,666,659,650,643,663,647,63,197,100,460,1,1,62600334,410,109.17,0.54,12,0.00,6.00,1212.00,1750,20230703,-62.57,650,20240314,0.77,920,-28.80,20240221,650,0.77,20240314,1750,-62.57,20230703,650,0.77,20240314,0.93,N,208710,100,62 억,,361548,N,N,0,N,00,N
|
|
20240313,160853,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,659,-13,5,-1.93,209151040,317578,207.36,667,668,652,873,471,672,658.58,0.62,0,-24806,684,677,670,663,656,674,660,63,201,100,470,1,1,62600334,413,109.83,0.54,12,0.51,6.00,1212.00,1750,20230703,-62.34,652,20240313,1.07,920,-28.37,20240221,652,1.07,20240313,1750,-62.34,20230703,652,1.07,20240313,0.94,N,208710,100,62 억,,386354,N,N,0,N,00,N
|
|
20240313,150856,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,655,-17,5,-2.53,205568716,312142,203.81,667,668,652,873,471,672,658.57,0.62,0,-25017,684,677,670,663,656,674,660,63,201,100,470,1,1,62600334,410,109.17,0.54,12,0.50,6.00,1212.00,1750,20230703,-62.57,652,20240313,0.46,920,-28.80,20240221,652,0.46,20240313,1750,-62.57,20230703,652,0.46,20240313,0.94,N,208710,100,62 억,,386354,N,N,0,N,00,N
|
|
20240313,140857,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,654,-18,5,-2.68,175883865,266927,174.29,667,668,654,873,471,672,658.92,0.62,0,-20404,684,677,670,663,656,674,660,63,201,100,470,1,1,62600334,409,109.00,0.54,12,0.43,6.00,1212.00,1750,20230703,-62.63,654,20240313,0.00,920,-28.91,20240221,654,0.00,20240313,1750,-62.63,20230703,654,0.00,20240313,0.94,N,208710,100,62 억,,386354,N,N,0,N,00,N
|
|
20240313,130903,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,659,-13,5,-1.93,130254657,197409,128.90,667,668,656,873,471,672,659.82,0.62,0,2726,684,677,670,663,656,674,660,63,201,100,470,1,1,62600334,413,109.83,0.54,12,0.32,6.00,1212.00,1750,20230703,-62.34,656,20240313,0.46,920,-28.37,20240221,656,0.46,20240313,1750,-62.34,20230703,656,0.46,20240313,0.94,N,208710,100,62 억,,386354,N,N,0,N,00,N
|
|
20240313,120857,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,660,-12,5,-1.79,115947332,175702,114.72,667,668,656,873,471,672,659.91,0.62,0,2950,684,677,670,663,656,674,660,63,201,100,470,1,1,62600334,413,110.00,0.54,12,0.28,6.00,1212.00,1750,20230703,-62.29,656,20240313,0.61,920,-28.26,20240221,656,0.61,20240313,1750,-62.29,20230703,656,0.61,20240313,0.94,N,208710,100,62 억,,386354,N,N,0,N,00,N
|
|
20240313,110854,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,657,-15,5,-2.23,93854274,142170,92.83,667,668,656,873,471,672,660.16,0.62,0,2894,684,677,670,663,656,674,660,63,201,100,470,1,1,62600334,411,109.50,0.54,12,0.23,6.00,1212.00,1750,20230703,-62.46,656,20240313,0.15,920,-28.59,20240221,656,0.15,20240313,1750,-62.46,20230703,656,0.15,20240313,0.94,N,208710,100,62 억,,386354,N,N,0,N,00,N
|
|
20240313,100851,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,662,-10,5,-1.49,44690228,67622,44.15,667,668,656,873,471,672,660.88,0.62,0,-2742,684,677,670,663,656,674,660,63,201,100,470,1,1,62600334,414,110.33,0.55,12,0.11,6.00,1212.00,1750,20230703,-62.17,656,20240313,0.91,920,-28.04,20240221,656,0.91,20240313,1750,-62.17,20230703,656,0.91,20240313,0.94,N,208710,100,62 억,,386354,N,N,0,N,00,N
|
|
20240313,090859,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,667,-5,5,-0.74,3966198,5955,3.89,667,667,665,873,471,672,666.03,0.62,0,-701,684,677,670,663,656,674,660,63,201,100,470,1,1,62600334,418,111.17,0.55,12,0.01,6.00,1212.00,1750,20230703,-61.89,663,20240312,0.60,920,-27.50,20240221,663,0.60,20240312,1750,-61.89,20230703,663,0.60,20240312,0.94,N,208710,100,62 억,,386354,N,N,0,N,00,N
|
|
20240312,160845,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,672,-5,5,-0.74,102381868,153095,93.15,677,677,663,880,474,677,668.75,0.64,0,-11451,693,684,679,670,665,682,668,63,203,100,470,1,1,62600334,421,112.00,0.55,12,0.24,6.00,1212.00,1750,20230703,-61.60,663,20240312,1.36,920,-26.96,20240221,663,1.36,20240312,1750,-61.60,20230703,663,1.36,20240312,1.08,N,208710,100,62 억,,397593,N,N,0,N,00,N
|
|
20240312,150844,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,672,-5,5,-0.74,99754020,149168,90.76,677,677,663,880,474,677,668.74,0.64,0,-11628,693,684,679,670,665,682,668,63,203,100,470,1,1,62600334,421,112.00,0.55,12,0.24,6.00,1212.00,1750,20230703,-61.60,663,20240312,1.36,920,-26.96,20240221,663,1.36,20240312,1750,-61.60,20230703,663,1.36,20240312,1.08,N,208710,100,62 억,,397593,N,N,0,N,00,N
|
|
20240312,140835,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,671,-6,5,-0.89,85162106,127342,77.48,677,677,663,880,474,677,668.77,0.64,0,-9294,693,684,679,670,665,682,668,63,203,100,470,1,1,62600334,420,111.83,0.55,12,0.20,6.00,1212.00,1750,20230703,-61.66,663,20240312,1.21,920,-27.07,20240221,663,1.21,20240312,1750,-61.66,20230703,663,1.21,20240312,1.08,N,208710,100,62 억,,397593,N,N,0,N,00,N
|
|
20240312,130803,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,673,-4,5,-0.59,81454381,121808,74.11,677,677,663,880,474,677,668.71,0.64,0,-9069,693,684,679,670,665,682,668,63,203,100,470,1,1,62600334,421,112.17,0.56,12,0.19,6.00,1212.00,1750,20230703,-61.54,663,20240312,1.51,920,-26.85,20240221,663,1.51,20240312,1750,-61.54,20230703,663,1.51,20240312,1.08,N,208710,100,62 억,,397593,N,N,0,N,00,N
|
|
20240312,120847,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,672,-5,5,-0.74,58958000,88429,53.80,677,677,663,880,474,677,666.73,0.64,0,-9030,693,684,679,670,665,682,668,63,203,100,470,1,1,62600334,421,112.00,0.55,12,0.14,6.00,1212.00,1750,20230703,-61.60,663,20240312,1.36,920,-26.96,20240221,663,1.36,20240312,1750,-61.60,20230703,663,1.36,20240312,1.08,N,208710,100,62 억,,397593,N,N,0,N,00,N
|
|
20240312,110844,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,674,-3,5,-0.44,45566427,68360,41.59,677,677,663,880,474,677,666.57,0.64,0,-8704,693,684,679,670,665,682,668,63,203,100,470,1,1,62600334,422,112.33,0.56,12,0.11,6.00,1212.00,1750,20230703,-61.49,663,20240312,1.66,920,-26.74,20240221,663,1.66,20240312,1750,-61.49,20230703,663,1.66,20240312,1.08,N,208710,100,62 억,,397593,N,N,0,N,00,N
|
|
20240312,100846,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,665,-12,5,-1.77,30754961,46160,28.09,677,677,663,880,474,677,666.27,0.64,0,-8896,693,684,679,670,665,682,668,63,203,100,470,1,1,62600334,416,110.83,0.55,12,0.07,6.00,1212.00,1750,20230703,-62.00,663,20240312,0.30,920,-27.72,20240221,663,0.30,20240312,1750,-62.00,20230703,663,0.30,20240312,1.08,N,208710,100,62 억,,397593,N,N,0,N,00,N
|
|
20240312,090844,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,670,-7,5,-1.03,4383098,6526,3.97,677,677,670,880,474,677,671.64,0.64,0,-5693,693,684,679,670,665,682,668,63,203,100,470,1,1,62600334,419,111.67,0.55,12,0.01,6.00,1212.00,1750,20230703,-61.71,670,20240312,0.00,920,-27.17,20240221,670,0.00,20240312,1750,-61.71,20230703,670,0.00,20240312,1.08,N,208710,100,62 억,,397593,N,N,0,N,00,N
|
|
20240311,160842,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,677,-7,5,-1.02,108058881,159577,54.02,688,688,674,889,479,684,677.16,0.62,0,7803,756,719,697,660,638,709,650,63,205,100,470,1,1,62600334,424,112.83,0.56,12,0.25,6.00,1212.00,1750,20230703,-61.31,672,20240307,0.74,920,-26.41,20240221,672,0.74,20240307,1750,-61.31,20230703,672,0.74,20240307,0.99,N,208710,100,62 억,,389790,N,N,0,N,00,N
|
|
20240311,150840,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,677,-7,5,-1.02,98103694,144839,49.03,688,688,674,889,479,684,677.33,0.62,0,7627,756,719,697,660,638,709,650,63,205,100,470,1,1,62600334,424,112.83,0.56,12,0.23,6.00,1212.00,1750,20230703,-61.31,672,20240307,0.74,920,-26.41,20240221,672,0.74,20240307,1750,-61.31,20230703,672,0.74,20240307,0.99,N,208710,100,62 억,,389790,N,N,0,N,00,N
|
|
20240311,140838,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,677,-7,5,-1.02,88232758,130232,44.08,688,688,674,889,479,684,677.50,0.62,0,14988,756,719,697,660,638,709,650,63,205,100,470,1,1,62600334,424,112.83,0.56,12,0.21,6.00,1212.00,1750,20230703,-61.31,672,20240307,0.74,920,-26.41,20240221,672,0.74,20240307,1750,-61.31,20230703,672,0.74,20240307,0.99,N,208710,100,62 억,,389790,N,N,0,N,00,N
|
|
20240311,130839,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,677,-7,5,-1.02,76065520,112222,37.99,688,688,674,889,479,684,677.81,0.62,0,14786,756,719,697,660,638,709,650,63,205,100,470,1,1,62600334,424,112.83,0.56,12,0.18,6.00,1212.00,1750,20230703,-61.31,672,20240307,0.74,920,-26.41,20240221,672,0.74,20240307,1750,-61.31,20230703,672,0.74,20240307,0.99,N,208710,100,62 억,,389790,N,N,0,N,00,N
|
|
20240311,120841,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,677,-7,5,-1.02,71801983,105918,35.85,688,688,674,889,479,684,677.90,0.62,0,14770,756,719,697,660,638,709,650,63,205,100,470,1,1,62600334,424,112.83,0.56,12,0.17,6.00,1212.00,1750,20230703,-61.31,672,20240307,0.74,920,-26.41,20240221,672,0.74,20240307,1750,-61.31,20230703,672,0.74,20240307,0.99,N,208710,100,62 억,,389790,N,N,0,N,00,N
|
|
20240311,110838,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,678,-6,5,-0.88,48761279,71781,24.30,688,688,676,889,479,684,679.31,0.62,0,15728,756,719,697,660,638,709,650,63,205,100,470,1,1,62600334,424,113.00,0.56,12,0.11,6.00,1212.00,1750,20230703,-61.26,672,20240307,0.89,920,-26.30,20240221,672,0.89,20240307,1750,-61.26,20230703,672,0.89,20240307,0.99,N,208710,100,62 억,,389790,N,N,0,N,00,N
|
|
20240311,100827,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,683,-1,5,-0.15,42950796,63215,21.40,688,688,676,889,479,684,679.44,0.62,0,14796,756,719,697,660,638,709,650,63,205,100,470,1,1,62600334,428,113.83,0.56,12,0.10,6.00,1212.00,1750,20230703,-60.97,672,20240307,1.64,920,-25.76,20240221,672,1.64,20240307,1750,-60.97,20230703,672,1.64,20240307,0.99,N,208710,100,62 억,,389790,N,N,0,N,00,N
|
|
20240311,090833,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,679,-5,5,-0.73,4447424,6545,2.22,688,688,678,889,479,684,679.51,0.62,0,3410,756,719,697,660,638,709,650,63,205,100,470,1,1,62600334,425,113.17,0.56,12,0.01,6.00,1212.00,1750,20230703,-61.20,672,20240307,1.04,920,-26.20,20240221,672,1.04,20240307,1750,-61.20,20230703,672,1.04,20240307,0.99,N,208710,100,62 억,,389790,N,N,0,N,00,N
|
|
20240308,160838,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,684,2,2,0.29,205245137,295408,210.67,696,734,675,886,478,682,694.79,0.64,0,-12079,695,688,680,673,665,684,669,63,204,100,470,1,1,62600334,428,114.00,0.56,12,0.47,6.00,1212.00,1750,20230703,-60.91,672,20240307,1.79,920,-25.65,20240221,672,1.79,20240307,1750,-60.91,20230703,672,1.79,20240307,0.93,N,208710,100,62 억,,401869,N,N,0,N,00,N
|
|
20240308,150838,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,685,3,2,0.44,193052627,277595,197.97,696,734,675,886,478,682,695.45,0.64,0,-12075,695,688,680,673,665,684,669,63,204,100,470,1,1,62600334,429,114.17,0.57,12,0.44,6.00,1212.00,1750,20230703,-60.86,672,20240307,1.93,920,-25.54,20240221,672,1.93,20240307,1750,-60.86,20230703,672,1.93,20240307,0.93,N,208710,100,62 억,,401869,N,N,0,N,00,N
|
|
20240308,140829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,677,-5,5,-0.73,175379949,251664,179.47,696,734,675,886,478,682,696.88,0.64,0,-11454,695,688,680,673,665,684,669,63,204,100,470,1,1,62600334,424,112.83,0.56,12,0.40,6.00,1212.00,1750,20230703,-61.31,672,20240307,0.74,920,-26.41,20240221,672,0.74,20240307,1750,-61.31,20230703,672,0.74,20240307,0.93,N,208710,100,62 억,,401869,N,N,0,N,00,N
|
|
20240308,130827,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,681,-1,5,-0.15,162874067,233239,166.33,696,734,675,886,478,682,698.31,0.64,0,-6631,695,688,680,673,665,684,669,63,204,100,470,1,1,62600334,426,113.50,0.56,12,0.37,6.00,1212.00,1750,20230703,-61.09,672,20240307,1.34,920,-25.98,20240221,672,1.34,20240307,1750,-61.09,20230703,672,1.34,20240307,0.93,N,208710,100,62 억,,401869,N,N,0,N,00,N
|
|
20240308,120829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,678,-4,5,-0.59,146512150,209101,149.12,696,734,678,886,478,682,700.68,0.64,0,-17087,695,688,680,673,665,684,669,63,204,100,470,1,1,62600334,424,113.00,0.56,12,0.33,6.00,1212.00,1750,20230703,-61.26,672,20240307,0.89,920,-26.30,20240221,672,0.89,20240307,1750,-61.26,20230703,672,0.89,20240307,0.93,N,208710,100,62 억,,401869,N,N,0,N,00,N
|
|
20240308,110830,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,689,7,2,1.03,128128565,182229,129.96,696,734,688,886,478,682,703.12,0.64,0,-8734,695,688,680,673,665,684,669,63,204,100,470,1,1,62600334,431,114.83,0.57,12,0.29,6.00,1212.00,1750,20230703,-60.63,672,20240307,2.53,920,-25.11,20240221,672,2.53,20240307,1750,-60.63,20230703,672,2.53,20240307,0.93,N,208710,100,62 억,,401869,N,N,0,N,00,N
|
|
20240308,100825,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,689,7,2,1.03,123937890,176149,125.62,696,734,688,886,478,682,703.60,0.64,0,-7041,695,688,680,673,665,684,669,63,204,100,470,1,1,62600334,431,114.83,0.57,12,0.28,6.00,1212.00,1750,20230703,-60.63,672,20240307,2.53,920,-25.11,20240221,672,2.53,20240307,1750,-60.63,20230703,672,2.53,20240307,0.93,N,208710,100,62 억,,401869,N,N,0,N,00,N
|
|
20240308,090827,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,696,14,2,2.05,79300046,111840,79.76,696,734,696,886,478,682,709.05,0.64,0,-494,695,688,680,673,665,684,669,63,204,100,470,1,1,62600334,436,116.00,0.57,12,0.18,6.00,1212.00,1750,20230703,-60.23,672,20240307,3.57,920,-24.35,20240221,672,3.57,20240307,1750,-60.23,20230703,672,3.57,20240307,0.93,N,208710,100,62 억,,401869,N,N,0,N,00,N
|
|
20240307,160826,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,682,-2,5,-0.29,87530616,129503,106.06,683,687,672,889,479,684,675.78,0.66,0,-13733,698,690,684,676,670,688,674,63,205,100,470,1,1,62600334,427,113.67,0.56,12,0.21,6.00,1212.00,1750,20230703,-61.03,672,20240307,1.49,920,-25.87,20240221,672,1.49,20240307,1750,-61.03,20230703,672,1.49,20240307,0.94,N,208710,100,62 억,,415602,N,N,0,N,00,N
|
|
20240307,150807,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,673,-11,5,-1.61,73836716,109320,89.53,683,687,672,889,479,684,675.42,0.66,0,-12945,698,690,684,676,670,688,674,63,205,100,470,1,1,62600334,421,112.17,0.56,12,0.17,6.00,1212.00,1750,20230703,-61.54,672,20240307,0.15,920,-26.85,20240221,672,0.15,20240307,1750,-61.54,20230703,672,0.15,20240307,0.94,N,208710,100,62 억,,415602,N,N,0,N,00,N
|
|
20240307,140813,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,675,-9,5,-1.32,59726824,88363,72.37,683,687,673,889,479,684,675.93,0.66,0,-5296,698,690,684,676,670,688,674,63,205,100,470,1,1,62600334,423,112.50,0.56,12,0.14,6.00,1212.00,1750,20230703,-61.43,673,20240307,0.30,920,-26.63,20240221,673,0.30,20240307,1750,-61.43,20230703,673,0.30,20240307,0.94,N,208710,100,62 억,,415602,N,N,0,N,00,N
|
|
20240307,130817,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,676,-8,5,-1.17,51402271,76018,62.26,683,687,673,889,479,684,676.19,0.66,0,-5296,698,690,684,676,670,688,674,63,205,100,470,1,1,62600334,423,112.67,0.56,12,0.12,6.00,1212.00,1750,20230703,-61.37,673,20240307,0.45,920,-26.52,20240221,673,0.45,20240307,1750,-61.37,20230703,673,0.45,20240307,0.94,N,208710,100,62 억,,415602,N,N,0,N,00,N
|
|
20240307,120820,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,679,-5,5,-0.73,50358510,74475,60.99,683,687,673,889,479,684,676.18,0.66,0,-5296,698,690,684,676,670,688,674,63,205,100,470,1,1,62600334,425,113.17,0.56,12,0.12,6.00,1212.00,1750,20230703,-61.20,673,20240307,0.89,920,-26.20,20240221,673,0.89,20240307,1750,-61.20,20230703,673,0.89,20240307,0.94,N,208710,100,62 억,,415602,N,N,0,N,00,N
|
|
20240307,110826,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,675,-9,5,-1.32,42998036,63576,52.07,683,687,673,889,479,684,676.32,0.66,0,-5655,698,690,684,676,670,688,674,63,205,100,470,1,1,62600334,423,112.50,0.56,12,0.10,6.00,1212.00,1750,20230703,-61.43,673,20240307,0.30,920,-26.63,20240221,673,0.30,20240307,1750,-61.43,20230703,673,0.30,20240307,0.94,N,208710,100,62 억,,415602,N,N,0,N,00,N
|
|
20240307,100819,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,675,-9,5,-1.32,32541750,48081,39.38,683,687,673,889,479,684,676.81,0.66,0,-8208,698,690,684,676,670,688,674,63,205,100,470,1,1,62600334,423,112.50,0.56,12,0.08,6.00,1212.00,1750,20230703,-61.43,673,20240307,0.30,920,-26.63,20240221,673,0.30,20240307,1750,-61.43,20230703,673,0.30,20240307,0.94,N,208710,100,62 억,,415602,N,N,0,N,00,N
|
|
20240307,090823,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,687,3,2,0.44,3378825,4948,4.05,683,687,681,889,479,684,682.87,0.66,0,65,698,690,684,676,670,688,674,63,205,100,470,1,1,62600334,430,114.50,0.57,12,0.01,6.00,1212.00,1750,20230703,-60.74,678,20240305,1.33,920,-25.33,20240221,678,1.33,20240305,1750,-60.74,20230703,678,1.33,20240305,0.94,N,208710,100,62 억,,415602,N,N,0,N,00,N
|
|
20240306,160816,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,684,-1,5,-0.15,83254701,122100,55.31,685,692,678,890,480,685,681.86,0.68,0,-11078,707,696,687,676,667,701,681,63,205,100,470,1,1,62600334,428,114.00,0.56,12,0.20,6.00,1212.00,1750,20230703,-60.91,678,20240306,0.88,920,-25.65,20240221,678,0.88,20240306,1750,-60.91,20230703,678,0.88,20240306,0.98,N,208710,100,62 억,,426680,N,N,0,N,00,N
|
|
20240306,150817,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,682,-3,5,-0.44,82090266,120395,54.54,685,692,678,890,480,685,681.84,0.68,0,-11218,707,696,687,676,667,701,681,63,205,100,470,1,1,62600334,427,113.67,0.56,12,0.19,6.00,1212.00,1750,20230703,-61.03,678,20240306,0.59,920,-25.87,20240221,678,0.59,20240306,1750,-61.03,20230703,678,0.59,20240306,0.98,N,208710,100,62 억,,426680,N,N,0,N,00,N
|
|
20240306,140821,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,685,0,3,0.00,79550038,116676,52.86,685,692,678,890,480,685,681.80,0.68,0,-11700,707,696,687,676,667,701,681,63,205,100,470,1,1,62600334,429,114.17,0.57,12,0.19,6.00,1212.00,1750,20230703,-60.86,678,20240306,1.03,920,-25.54,20240221,678,1.03,20240306,1750,-60.86,20230703,678,1.03,20240306,0.98,N,208710,100,62 억,,426680,N,N,0,N,00,N
|
|
20240306,130822,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,682,-3,5,-0.44,71265025,104535,47.36,685,692,678,890,480,685,681.73,0.68,0,-7925,707,696,687,676,667,701,681,63,205,100,470,1,1,62600334,427,113.67,0.56,12,0.17,6.00,1212.00,1750,20230703,-61.03,678,20240306,0.59,920,-25.87,20240221,678,0.59,20240306,1750,-61.03,20230703,678,0.59,20240306,0.98,N,208710,100,62 억,,426680,N,N,0,N,00,N
|
|
20240306,120820,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,681,-4,5,-0.58,60061224,88089,39.91,685,692,678,890,480,685,681.82,0.68,0,-9416,707,696,687,676,667,701,681,63,205,100,470,1,1,62600334,426,113.50,0.56,12,0.14,6.00,1212.00,1750,20230703,-61.09,678,20240306,0.44,920,-25.98,20240221,678,0.44,20240306,1750,-61.09,20230703,678,0.44,20240306,0.98,N,208710,100,62 억,,426680,N,N,0,N,00,N
|
|
20240306,110818,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,683,-2,5,-0.29,37490649,54920,24.88,685,692,679,890,480,685,682.64,0.68,0,874,707,696,687,676,667,701,681,63,205,100,470,1,1,62600334,428,113.83,0.56,12,0.09,6.00,1212.00,1750,20230703,-60.97,678,20240305,0.74,920,-25.76,20240221,678,0.74,20240305,1750,-60.97,20230703,678,0.74,20240305,0.98,N,208710,100,62 억,,426680,N,N,0,N,00,N
|
|
20240306,100800,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,680,-5,5,-0.73,20440404,29909,13.55,685,692,680,890,480,685,683.42,0.68,0,294,707,696,687,676,667,701,681,63,205,100,470,1,1,62600334,426,113.33,0.56,12,0.05,6.00,1212.00,1750,20230703,-61.14,678,20240305,0.29,920,-26.09,20240221,678,0.29,20240305,1750,-61.14,20230703,678,0.29,20240305,0.98,N,208710,100,62 억,,426680,N,N,0,N,00,N
|
|
20240306,090816,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,692,7,2,1.02,910141,1320,0.60,685,692,685,890,480,685,689.50,0.68,0,384,707,696,687,676,667,701,681,63,205,100,470,1,1,62600334,433,115.33,0.57,12,0.00,6.00,1212.00,1750,20230703,-60.46,678,20240305,2.06,920,-24.78,20240221,678,2.06,20240305,1750,-60.46,20230703,678,2.06,20240305,0.98,N,208710,100,62 억,,426680,N,N,0,N,00,N
|
|
20240305,160813,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,685,-12,5,-1.72,151432218,220737,114.74,679,698,678,906,488,697,686.03,0.65,0,20301,711,703,700,692,689,702,691,63,209,100,480,1,1,62600334,429,114.17,0.57,12,0.35,6.00,1212.00,1750,20230703,-60.86,678,20240305,1.03,920,-25.54,20240221,678,1.03,20240305,1750,-60.86,20230703,678,1.03,20240305,1.01,N,208710,100,62 억,,406377,N,N,0,N,00,N
|
|
20240305,150812,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,686,-11,5,-1.58,148719967,216780,112.68,679,698,678,906,488,697,686.04,0.65,0,20408,711,703,700,692,689,702,691,63,209,100,480,1,1,62600334,429,114.33,0.57,12,0.35,6.00,1212.00,1750,20230703,-60.80,678,20240305,1.18,920,-25.43,20240221,678,1.18,20240305,1750,-60.80,20230703,678,1.18,20240305,1.01,N,208710,100,62 억,,406377,N,N,0,N,00,N
|
|
20240305,140802,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,689,-8,5,-1.15,136671028,199228,103.56,679,698,678,906,488,697,686.00,0.65,0,24865,711,703,700,692,689,702,691,63,209,100,480,1,1,62600334,431,114.83,0.57,12,0.32,6.00,1212.00,1750,20230703,-60.63,678,20240305,1.62,920,-25.11,20240221,678,1.62,20240305,1750,-60.63,20230703,678,1.62,20240305,1.01,N,208710,100,62 억,,406377,N,N,0,N,00,N
|
|
20240305,130802,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,690,-7,5,-1.00,122859298,179182,93.14,679,698,678,906,488,697,685.67,0.65,0,28125,711,703,700,692,689,702,691,63,209,100,480,1,1,62600334,432,115.00,0.57,12,0.29,6.00,1212.00,1750,20230703,-60.57,678,20240305,1.77,920,-25.00,20240221,678,1.77,20240305,1750,-60.57,20230703,678,1.77,20240305,1.01,N,208710,100,62 억,,406377,N,N,0,N,00,N
|
|
20240305,120805,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,688,-9,5,-1.29,115732683,168840,87.76,679,698,678,906,488,697,685.46,0.65,0,28136,711,703,700,692,689,702,691,63,209,100,480,1,1,62600334,431,114.67,0.57,12,0.27,6.00,1212.00,1750,20230703,-60.69,678,20240305,1.47,920,-25.22,20240221,678,1.47,20240305,1750,-60.69,20230703,678,1.47,20240305,1.01,N,208710,100,62 억,,406377,N,N,0,N,00,N
|
|
20240305,110806,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,695,-2,5,-0.29,103148924,150571,78.27,679,698,678,906,488,697,685.05,0.65,0,26771,711,703,700,692,689,702,691,63,209,100,480,1,1,62600334,435,115.83,0.57,12,0.24,6.00,1212.00,1750,20230703,-60.29,678,20240305,2.51,920,-24.46,20240221,678,2.51,20240305,1750,-60.29,20230703,678,2.51,20240305,1.01,N,208710,100,62 억,,406377,N,N,0,N,00,N
|
|
20240305,100802,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,689,-8,5,-1.15,81390081,119156,61.94,679,692,678,906,488,697,683.05,0.65,0,28934,711,703,700,692,689,702,691,63,209,100,480,1,1,62600334,431,114.83,0.57,12,0.19,6.00,1212.00,1750,20230703,-60.63,678,20240305,1.62,920,-25.11,20240221,678,1.62,20240305,1750,-60.63,20230703,678,1.62,20240305,1.01,N,208710,100,62 억,,406377,N,N,0,N,00,N
|
|
20240305,090802,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,684,-13,5,-1.87,29002258,42506,22.09,679,692,679,906,488,697,682.31,0.65,0,24192,711,703,700,692,689,702,691,63,209,100,480,1,1,62600334,428,114.00,0.56,12,0.07,6.00,1212.00,1750,20230703,-60.91,679,20240305,0.74,920,-25.65,20240221,679,0.74,20240305,1750,-60.91,20230703,679,0.74,20240305,1.01,N,208710,100,62 억,,406377,N,N,0,N,00,N
|
|
20240304,160804,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,697,-12,5,-1.69,134846014,191941,132.61,706,708,697,921,497,709,702.54,0.64,0,1652,725,716,710,701,695,714,699,63,212,100,490,1,1,62600334,436,116.17,0.58,12,0.31,6.00,1212.00,1750,20230703,-60.17,696,20240220,0.14,920,-24.24,20240221,696,0.14,20240220,1750,-60.17,20230703,696,0.14,20240220,0.96,N,208710,100,62 억,,401499,N,N,0,N,00,N
|
|
20240304,150800,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,704,-5,5,-0.71,126630386,180154,124.47,706,708,700,921,497,709,702.90,0.64,0,1650,725,716,710,701,695,714,699,63,212,100,490,1,1,62600334,441,117.33,0.58,12,0.29,6.00,1212.00,1750,20230703,-59.77,696,20240220,1.15,920,-23.48,20240221,696,1.15,20240220,1750,-59.77,20230703,696,1.15,20240220,0.96,N,208710,100,62 억,,401499,N,N,0,N,00,N
|
|
20240304,140728,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,706,-3,5,-0.42,102875602,146230,101.03,706,708,700,921,497,709,703.52,0.64,0,-534,725,716,710,701,695,714,699,63,212,100,490,1,1,62600334,442,117.67,0.58,12,0.23,6.00,1212.00,1750,20230703,-59.66,696,20240220,1.44,920,-23.26,20240221,696,1.44,20240220,1750,-59.66,20230703,696,1.44,20240220,0.96,N,208710,100,62 억,,401499,N,N,0,N,00,N
|
|
20240304,130755,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,707,-2,5,-0.28,88553862,125838,86.94,706,708,700,921,497,709,703.71,0.64,0,1390,725,716,710,701,695,714,699,63,212,100,490,1,1,62600334,443,117.83,0.58,12,0.20,6.00,1212.00,1750,20230703,-59.60,696,20240220,1.58,920,-23.15,20240221,696,1.58,20240220,1750,-59.60,20230703,696,1.58,20240220,0.96,N,208710,100,62 억,,401499,N,N,0,N,00,N
|
|
20240304,120730,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,705,-4,5,-0.56,76888161,109303,75.52,706,708,700,921,497,709,703.44,0.64,0,2669,725,716,710,701,695,714,699,63,212,100,490,1,1,62600334,441,117.50,0.58,12,0.17,6.00,1212.00,1750,20230703,-59.71,696,20240220,1.29,920,-23.37,20240221,696,1.29,20240220,1750,-59.71,20230703,696,1.29,20240220,0.96,N,208710,100,62 억,,401499,N,N,0,N,00,N
|
|
20240304,110748,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,705,-4,5,-0.56,73305967,104206,71.99,706,708,700,921,497,709,703.47,0.64,0,5113,725,716,710,701,695,714,699,63,212,100,490,1,1,62600334,441,117.50,0.58,12,0.17,6.00,1212.00,1750,20230703,-59.71,696,20240220,1.29,920,-23.37,20240221,696,1.29,20240220,1750,-59.71,20230703,696,1.29,20240220,0.96,N,208710,100,62 억,,401499,N,N,0,N,00,N
|
|
20240304,100748,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,702,-7,5,-0.99,54222702,77044,53.23,706,708,700,921,497,709,703.79,0.64,0,1557,725,716,710,701,695,714,699,63,212,100,490,1,1,62600334,439,117.00,0.58,12,0.12,6.00,1212.00,1750,20230703,-59.89,696,20240220,0.86,920,-23.70,20240221,696,0.86,20240220,1750,-59.89,20230703,696,0.86,20240220,0.96,N,208710,100,62 억,,401499,N,N,0,N,00,N
|
|
20240304,090750,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,703,-6,5,-0.85,9175475,13095,9.05,706,706,700,921,497,709,700.69,0.64,0,-329,725,716,710,701,695,714,699,63,212,100,490,1,1,62600334,440,117.17,0.58,12,0.02,6.00,1212.00,1750,20230703,-59.83,696,20240220,1.01,920,-23.59,20240221,696,1.01,20240220,1750,-59.83,20230703,696,1.01,20240220,0.96,N,208710,100,62 억,,401499,N,N,0,N,00,N
|