146 lines
57 KiB
CSV
146 lines
57 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
|
|
20240531,161004,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,683,2,2,0.29,28322507,41660,70.36,681,689,674,885,477,681,679.85,0.67,0,-5586,707,694,677,664,647,700,670,63,204,100,420,1,1,62600334,428,-2.71,0.70,12,0.07,-252.00,972.00,1750,20230703,-60.97,603,20240426,13.27,920,-25.76,20240221,603,13.27,20240426,1750,-60.97,20230703,603,13.27,20240426,0.98,N,208710,100,62 억,,419535,N,N,0,N,00,N
|
|
20240531,151003,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,682,1,2,0.15,26369415,38800,65.53,681,689,674,885,477,681,679.62,0.67,0,-5486,707,694,677,664,647,700,670,63,204,100,420,1,1,62600334,427,-2.71,0.70,12,0.06,-252.00,972.00,1750,20230703,-61.03,603,20240426,13.10,920,-25.87,20240221,603,13.10,20240426,1750,-61.03,20230703,603,13.10,20240426,0.98,N,208710,100,62 억,,419535,N,N,0,N,00,N
|
|
20240531,141002,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,678,-3,5,-0.44,19220604,28273,47.75,681,689,674,885,477,681,679.82,0.67,0,-5222,707,694,677,664,647,700,670,63,204,100,420,1,1,62600334,424,-2.69,0.70,12,0.05,-252.00,972.00,1750,20230703,-61.26,603,20240426,12.44,920,-26.30,20240221,603,12.44,20240426,1750,-61.26,20230703,603,12.44,20240426,0.98,N,208710,100,62 억,,419535,N,N,0,N,00,N
|
|
20240531,131006,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,677,-4,5,-0.59,15511879,22813,38.53,681,689,674,885,477,681,679.96,0.67,0,-3061,707,694,677,664,647,700,670,63,204,100,420,1,1,62600334,424,-2.69,0.70,12,0.04,-252.00,972.00,1750,20230703,-61.31,603,20240426,12.27,920,-26.41,20240221,603,12.27,20240426,1750,-61.31,20230703,603,12.27,20240426,0.98,N,208710,100,62 억,,419535,N,N,0,N,00,N
|
|
20240531,121011,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,680,-1,5,-0.15,13670376,20096,33.94,681,689,674,885,477,681,680.25,0.67,0,-2189,707,694,677,664,647,700,670,63,204,100,420,1,1,62600334,426,-2.70,0.70,12,0.03,-252.00,972.00,1750,20230703,-61.14,603,20240426,12.77,920,-26.09,20240221,603,12.77,20240426,1750,-61.14,20230703,603,12.77,20240426,0.98,N,208710,100,62 억,,419535,N,N,0,N,00,N
|
|
20240531,111006,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,677,-4,5,-0.59,6832656,10031,16.94,681,689,674,885,477,681,681.15,0.67,0,-3923,707,694,677,664,647,700,670,63,204,100,420,1,1,62600334,424,-2.69,0.70,12,0.02,-252.00,972.00,1750,20230703,-61.31,603,20240426,12.27,920,-26.41,20240221,603,12.27,20240426,1750,-61.31,20230703,603,12.27,20240426,0.98,N,208710,100,62 억,,419535,N,N,0,N,00,N
|
|
20240531,101005,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,679,-2,5,-0.29,5862230,8600,14.52,681,689,674,885,477,681,681.65,0.67,0,-3776,707,694,677,664,647,700,670,63,204,100,420,1,1,62600334,425,-2.69,0.70,12,0.01,-252.00,972.00,1750,20230703,-61.20,603,20240426,12.60,920,-26.20,20240221,603,12.60,20240426,1750,-61.20,20230703,603,12.60,20240426,0.98,N,208710,100,62 억,,419535,N,N,0,N,00,N
|
|
20240531,091006,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,688,7,2,1.03,1515325,2219,3.75,681,689,679,885,477,681,682.89,0.67,0,-1775,707,694,677,664,647,700,670,63,204,100,420,1,1,62600334,431,-2.73,0.71,12,0.00,-252.00,972.00,1750,20230703,-60.69,603,20240426,14.10,920,-25.22,20240221,603,14.10,20240426,1750,-60.69,20230703,603,14.10,20240426,0.98,N,208710,100,62 억,,419535,N,N,0,N,00,N
|
|
20240530,160959,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,681,12,2,1.79,39971301,59210,102.46,671,690,660,869,469,669,674.98,0.69,0,-7631,703,686,676,659,649,681,654,63,200,100,410,1,1,62600334,426,-2.70,0.70,12,0.09,-252.00,972.00,1750,20230703,-61.09,603,20240426,12.94,920,-25.98,20240221,603,12.94,20240426,1750,-61.09,20230703,603,12.94,20240426,0.99,N,208710,100,62 억,,429056,N,N,0,N,00,N
|
|
20240530,151001,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,677,8,2,1.20,38001387,56316,97.45,671,690,660,869,469,669,674.79,0.69,0,-7384,703,686,676,659,649,681,654,63,200,100,410,1,1,62600334,424,-2.69,0.70,12,0.09,-252.00,972.00,1750,20230703,-61.31,603,20240426,12.27,920,-26.41,20240221,603,12.27,20240426,1750,-61.31,20230703,603,12.27,20240426,0.99,N,208710,100,62 억,,429056,N,N,0,N,00,N
|
|
20240530,141000,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,679,10,2,1.49,36667565,54346,94.04,671,690,660,869,469,669,674.71,0.69,0,-7509,703,686,676,659,649,681,654,63,200,100,410,1,1,62600334,425,-2.69,0.70,12,0.09,-252.00,972.00,1750,20230703,-61.20,603,20240426,12.60,920,-26.20,20240221,603,12.60,20240426,1750,-61.20,20230703,603,12.60,20240426,0.99,N,208710,100,62 억,,429056,N,N,0,N,00,N
|
|
20240530,131002,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,681,12,2,1.79,33511213,49700,86.00,671,690,660,869,469,669,674.27,0.69,0,-5482,703,686,676,659,649,681,654,63,200,100,410,1,1,62600334,426,-2.70,0.70,12,0.08,-252.00,972.00,1750,20230703,-61.09,603,20240426,12.94,920,-25.98,20240221,603,12.94,20240426,1750,-61.09,20230703,603,12.94,20240426,0.99,N,208710,100,62 억,,429056,N,N,0,N,00,N
|
|
20240530,120959,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,683,14,2,2.09,29208642,43396,75.09,671,687,660,869,469,669,673.07,0.69,0,-4561,703,686,676,659,649,681,654,63,200,100,410,1,1,62600334,428,-2.71,0.70,12,0.07,-252.00,972.00,1750,20230703,-60.97,603,20240426,13.27,920,-25.76,20240221,603,13.27,20240426,1750,-60.97,20230703,603,13.27,20240426,0.99,N,208710,100,62 억,,429056,N,N,0,N,00,N
|
|
20240530,111001,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,670,1,2,0.15,18755735,28054,48.54,671,678,660,869,469,669,668.56,0.69,0,-1775,703,686,676,659,649,681,654,63,200,100,410,1,1,62600334,419,-2.66,0.69,12,0.04,-252.00,972.00,1750,20230703,-61.71,603,20240426,11.11,920,-27.17,20240221,603,11.11,20240426,1750,-61.71,20230703,603,11.11,20240426,0.99,N,208710,100,62 억,,429056,N,N,0,N,00,N
|
|
20240530,101004,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,666,-3,5,-0.45,10022374,15078,26.09,671,671,660,869,469,669,664.70,0.69,0,-1260,703,686,676,659,649,681,654,63,200,100,410,1,1,62600334,417,-2.64,0.69,12,0.02,-252.00,972.00,1750,20230703,-61.94,603,20240426,10.45,920,-27.61,20240221,603,10.45,20240426,1750,-61.94,20230703,603,10.45,20240426,0.99,N,208710,100,62 억,,429056,N,N,0,N,00,N
|
|
20240530,091000,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,669,0,3,0.00,2064149,3095,5.36,671,671,664,869,469,669,666.93,0.69,0,-1776,703,686,676,659,649,681,654,63,200,100,410,1,1,62600334,419,-2.65,0.69,12,0.00,-252.00,972.00,1750,20230703,-61.77,603,20240426,10.95,920,-27.28,20240221,603,10.95,20240426,1750,-61.77,20230703,603,10.95,20240426,0.99,N,208710,100,62 억,,429056,N,N,0,N,00,N
|
|
20240529,160953,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,669,-17,5,-2.48,38191007,56576,27.68,693,693,666,891,481,686,675.04,0.70,0,-9563,752,719,698,665,644,708,654,63,205,100,420,1,1,62600334,419,-2.65,0.69,12,0.09,-252.00,972.00,1750,20230703,-61.77,603,20240426,10.95,920,-27.28,20240221,603,10.95,20240426,1750,-61.77,20230703,603,10.95,20240426,0.97,N,208710,100,62 억,,438619,N,N,0,N,00,N
|
|
20240529,150952,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,675,-11,5,-1.60,34783390,51491,25.19,693,693,666,891,481,686,675.52,0.70,0,-4976,752,719,698,665,644,708,654,63,205,100,420,1,1,62600334,423,-2.68,0.69,12,0.08,-252.00,972.00,1750,20230703,-61.43,603,20240426,11.94,920,-26.63,20240221,603,11.94,20240426,1750,-61.43,20230703,603,11.94,20240426,0.97,N,208710,100,62 억,,438619,N,N,0,N,00,N
|
|
20240529,140953,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,671,-15,5,-2.19,24176977,35740,17.49,693,693,666,891,481,686,676.47,0.70,0,-7445,752,719,698,665,644,708,654,63,205,100,420,1,1,62600334,420,-2.66,0.69,12,0.06,-252.00,972.00,1750,20230703,-61.66,603,20240426,11.28,920,-27.07,20240221,603,11.28,20240426,1750,-61.66,20230703,603,11.28,20240426,0.97,N,208710,100,62 억,,438619,N,N,0,N,00,N
|
|
20240529,130955,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,671,-15,5,-2.19,23212074,34302,16.78,693,693,666,891,481,686,676.70,0.70,0,-7445,752,719,698,665,644,708,654,63,205,100,420,1,1,62600334,420,-2.66,0.69,12,0.05,-252.00,972.00,1750,20230703,-61.66,603,20240426,11.28,920,-27.07,20240221,603,11.28,20240426,1750,-61.66,20230703,603,11.28,20240426,0.97,N,208710,100,62 억,,438619,N,N,0,N,00,N
|
|
20240529,120956,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,670,-16,5,-2.33,20258250,29900,14.63,693,693,666,891,481,686,677.53,0.70,0,-9452,752,719,698,665,644,708,654,63,205,100,420,1,1,62600334,419,-2.66,0.69,12,0.05,-252.00,972.00,1750,20230703,-61.71,603,20240426,11.11,920,-27.17,20240221,603,11.11,20240426,1750,-61.71,20230703,603,11.11,20240426,0.97,N,208710,100,62 억,,438619,N,N,0,N,00,N
|
|
20240529,110955,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,674,-12,5,-1.75,14723937,21623,10.58,693,693,669,891,481,686,680.94,0.70,0,-7435,752,719,698,665,644,708,654,63,205,100,420,1,1,62600334,422,-2.67,0.69,12,0.03,-252.00,972.00,1750,20230703,-61.49,603,20240426,11.77,920,-26.74,20240221,603,11.77,20240426,1750,-61.49,20230703,603,11.77,20240426,0.97,N,208710,100,62 억,,438619,N,N,0,N,00,N
|
|
20240529,100950,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,678,-8,5,-1.17,10347924,15113,7.39,693,693,674,891,481,686,684.70,0.70,0,-7792,752,719,698,665,644,708,654,63,205,100,420,1,1,62600334,424,-2.69,0.70,12,0.02,-252.00,972.00,1750,20230703,-61.26,603,20240426,12.44,920,-26.30,20240221,603,12.44,20240426,1750,-61.26,20230703,603,12.44,20240426,0.97,N,208710,100,62 억,,438619,N,N,0,N,00,N
|
|
20240529,090949,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,684,-2,5,-0.29,3748190,5441,2.66,693,693,682,891,481,686,688.88,0.70,0,-3921,752,719,698,665,644,708,654,63,205,100,420,1,1,62600334,428,-2.71,0.70,12,0.01,-252.00,972.00,1750,20230703,-60.91,603,20240426,13.43,920,-25.65,20240221,603,13.43,20240426,1750,-60.91,20230703,603,13.43,20240426,0.97,N,208710,100,62 억,,438619,N,N,0,N,00,N
|
|
20240528,160946,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,686,11,2,1.63,141470178,204348,95.95,731,731,677,877,473,675,692.30,0.77,0,-42940,729,702,670,643,611,686,627,63,202,100,410,1,1,62600334,429,-2.72,0.71,12,0.33,-252.00,972.00,1750,20230703,-60.80,603,20240426,13.76,920,-25.43,20240221,603,13.76,20240426,1750,-60.80,20230703,603,13.76,20240426,0.96,N,208710,100,62 억,,481182,N,N,0,N,00,N
|
|
20240528,150948,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,683,8,2,1.19,138954883,200681,94.23,731,731,677,877,473,675,692.42,0.77,0,-42863,729,702,670,643,611,686,627,63,202,100,410,1,1,62600334,428,-2.71,0.70,12,0.32,-252.00,972.00,1750,20230703,-60.97,603,20240426,13.27,920,-25.76,20240221,603,13.27,20240426,1750,-60.97,20230703,603,13.27,20240426,0.96,N,208710,100,62 억,,481182,N,N,0,N,00,N
|
|
20240528,140951,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,683,8,2,1.19,120206524,173147,81.30,731,731,677,877,473,675,694.25,0.77,0,-27930,729,702,670,643,611,686,627,63,202,100,410,1,1,62600334,428,-2.71,0.70,12,0.28,-252.00,972.00,1750,20230703,-60.97,603,20240426,13.27,920,-25.76,20240221,603,13.27,20240426,1750,-60.97,20230703,603,13.27,20240426,0.96,N,208710,100,62 억,,481182,N,N,0,N,00,N
|
|
20240528,130946,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,682,7,2,1.04,115882525,166800,78.32,731,731,677,877,473,675,694.74,0.77,0,-21735,729,702,670,643,611,686,627,63,202,100,410,1,1,62600334,427,-2.71,0.70,12,0.27,-252.00,972.00,1750,20230703,-61.03,603,20240426,13.10,920,-25.87,20240221,603,13.10,20240426,1750,-61.03,20230703,603,13.10,20240426,0.96,N,208710,100,62 억,,481182,N,N,0,N,00,N
|
|
20240528,120946,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,682,7,2,1.04,114340272,164536,77.26,731,731,677,877,473,675,694.93,0.77,0,-21077,729,702,670,643,611,686,627,63,202,100,410,1,1,62600334,427,-2.71,0.70,12,0.26,-252.00,972.00,1750,20230703,-61.03,603,20240426,13.10,920,-25.87,20240221,603,13.10,20240426,1750,-61.03,20230703,603,13.10,20240426,0.96,N,208710,100,62 억,,481182,N,N,0,N,00,N
|
|
20240528,110932,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,678,3,2,0.44,103812871,149002,69.96,731,731,677,877,473,675,696.72,0.77,0,-20627,729,702,670,643,611,686,627,63,202,100,410,1,1,62600334,424,-2.69,0.70,12,0.24,-252.00,972.00,1750,20230703,-61.26,603,20240426,12.44,920,-26.30,20240221,603,12.44,20240426,1750,-61.26,20230703,603,12.44,20240426,0.96,N,208710,100,62 억,,481182,N,N,0,N,00,N
|
|
20240528,100947,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,682,7,2,1.04,97310213,139432,65.47,731,731,677,877,473,675,697.90,0.77,0,-19257,729,702,670,643,611,686,627,63,202,100,410,1,1,62600334,427,-2.71,0.70,12,0.22,-252.00,972.00,1750,20230703,-61.03,603,20240426,13.10,920,-25.87,20240221,603,13.10,20240426,1750,-61.03,20230703,603,13.10,20240426,0.96,N,208710,100,62 억,,481182,N,N,0,N,00,N
|
|
20240528,090949,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,696,21,2,3.11,43753222,61173,28.72,731,731,688,877,473,675,715.24,0.77,0,-14199,729,702,670,643,611,686,627,63,202,100,410,1,1,62600334,436,-2.76,0.72,12,0.10,-252.00,972.00,1750,20230703,-60.23,603,20240426,15.42,920,-24.35,20240221,603,15.42,20240426,1750,-60.23,20230703,603,15.42,20240426,0.96,N,208710,100,62 억,,481182,N,N,0,N,00,N
|
|
20240527,160933,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,675,-12,5,-1.75,140835620,211472,207.13,681,697,638,893,481,687,665.98,0.74,0,18551,727,707,697,677,667,702,672,63,206,100,420,1,1,62600334,423,-2.68,0.69,12,0.34,-252.00,972.00,1750,20230703,-61.43,603,20240426,11.94,920,-26.63,20240221,603,11.94,20240426,1750,-61.43,20230703,603,11.94,20240426,0.99,N,208710,100,62 억,,462830,N,N,0,N,00,N
|
|
20240527,150949,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,673,-14,5,-2.04,134181574,201572,197.44,681,697,638,893,481,687,665.68,0.74,0,18349,727,707,697,677,667,702,672,63,206,100,420,1,1,62600334,421,-2.67,0.69,12,0.32,-252.00,972.00,1750,20230703,-61.54,603,20240426,11.61,920,-26.85,20240221,603,11.61,20240426,1750,-61.54,20230703,603,11.61,20240426,0.99,N,208710,100,62 억,,462830,N,N,0,N,00,N
|
|
20240527,140945,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,677,-10,5,-1.46,108033522,162707,159.37,681,697,638,893,481,687,663.98,0.74,0,18060,727,707,697,677,667,702,672,63,206,100,420,1,1,62600334,424,-2.69,0.70,12,0.26,-252.00,972.00,1750,20230703,-61.31,603,20240426,12.27,920,-26.41,20240221,603,12.27,20240426,1750,-61.31,20230703,603,12.27,20240426,0.99,N,208710,100,62 억,,462830,N,N,0,N,00,N
|
|
20240527,130946,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,675,-12,5,-1.75,91552761,138112,135.28,681,697,638,893,481,687,662.89,0.74,0,21584,727,707,697,677,667,702,672,63,206,100,420,1,1,62600334,423,-2.68,0.69,12,0.22,-252.00,972.00,1750,20230703,-61.43,603,20240426,11.94,920,-26.63,20240221,603,11.94,20240426,1750,-61.43,20230703,603,11.94,20240426,0.99,N,208710,100,62 억,,462830,N,N,0,N,00,N
|
|
20240527,120946,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,671,-16,5,-2.33,87309030,131795,129.09,681,697,638,893,481,687,662.46,0.74,0,23842,727,707,697,677,667,702,672,63,206,100,420,1,1,62600334,420,-2.66,0.69,12,0.21,-252.00,972.00,1750,20230703,-61.66,603,20240426,11.28,920,-27.07,20240221,603,11.28,20240426,1750,-61.66,20230703,603,11.28,20240426,0.99,N,208710,100,62 억,,462830,N,N,0,N,00,N
|
|
20240527,110945,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,685,-2,5,-0.29,17263576,25426,24.90,681,697,673,893,481,687,678.97,0.74,0,2117,727,707,697,677,667,702,672,63,206,100,420,1,1,62600334,429,-2.72,0.70,12,0.04,-252.00,972.00,1750,20230703,-60.86,603,20240426,13.60,920,-25.54,20240221,603,13.60,20240426,1750,-60.86,20230703,603,13.60,20240426,0.99,N,208710,100,62 억,,462830,N,N,0,N,00,N
|
|
20240527,100943,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,686,-1,5,-0.15,14496308,21350,20.91,681,697,673,893,481,687,678.98,0.74,0,786,727,707,697,677,667,702,672,63,206,100,420,1,1,62600334,429,-2.72,0.71,12,0.03,-252.00,972.00,1750,20230703,-60.80,603,20240426,13.76,920,-25.43,20240221,603,13.76,20240426,1750,-60.80,20230703,603,13.76,20240426,0.99,N,208710,100,62 억,,462830,N,N,0,N,00,N
|
|
20240527,090945,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,685,-2,5,-0.29,2045969,2994,2.93,681,697,679,893,481,687,683.36,0.74,0,1445,727,707,697,677,667,702,672,63,206,100,420,1,1,62600334,429,-2.72,0.70,12,0.00,-252.00,972.00,1750,20230703,-60.86,603,20240426,13.60,920,-25.54,20240221,603,13.60,20240426,1750,-60.86,20230703,603,13.60,20240426,0.99,N,208710,100,62 억,,462830,N,N,0,N,00,N
|
|
20240524,160851,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,687,-30,5,-4.18,70453637,100985,32.51,717,717,687,932,502,717,697.66,0.79,0,-31025,764,740,695,671,626,752,683,63,215,100,440,1,1,62600334,430,-2.73,0.71,12,0.16,-252.00,972.00,1750,20230703,-60.74,603,20240426,13.93,920,-25.33,20240221,603,13.93,20240426,1750,-60.74,20230703,603,13.93,20240426,0.96,N,208710,100,62 억,,493141,N,N,0,N,00,N
|
|
20240524,150852,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,697,-20,5,-2.79,64120786,91802,29.56,717,717,687,932,502,717,698.47,0.79,0,-24364,764,740,695,671,626,752,683,63,215,100,440,1,1,62600334,436,-2.77,0.72,12,0.15,-252.00,972.00,1750,20230703,-60.17,603,20240426,15.59,920,-24.24,20240221,603,15.59,20240426,1750,-60.17,20230703,603,15.59,20240426,0.96,N,208710,100,62 억,,493141,N,N,0,N,00,N
|
|
20240524,140858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,691,-26,5,-3.63,57685090,82460,26.55,717,717,689,932,502,717,699.55,0.79,0,-18096,764,740,695,671,626,752,683,63,215,100,440,1,1,62600334,433,-2.74,0.71,12,0.13,-252.00,972.00,1750,20230703,-60.51,603,20240426,14.59,920,-24.89,20240221,603,14.59,20240426,1750,-60.51,20230703,603,14.59,20240426,0.96,N,208710,100,62 억,,493141,N,N,0,N,00,N
|
|
20240524,130854,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,700,-17,5,-2.37,38063749,54205,17.45,717,717,694,932,502,717,702.22,0.79,0,-6948,764,740,695,671,626,752,683,63,215,100,440,1,1,62600334,438,-2.78,0.72,12,0.09,-252.00,972.00,1750,20230703,-60.00,603,20240426,16.09,920,-23.91,20240221,603,16.09,20240426,1750,-60.00,20230703,603,16.09,20240426,0.96,N,208710,100,62 억,,493141,N,N,0,N,00,N
|
|
20240524,120855,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,706,-11,5,-1.53,33629062,47883,15.42,717,717,694,932,502,717,702.32,0.79,0,-5736,764,740,695,671,626,752,683,63,215,100,440,1,1,62600334,442,-2.80,0.73,12,0.08,-252.00,972.00,1750,20230703,-59.66,603,20240426,17.08,920,-23.26,20240221,603,17.08,20240426,1750,-59.66,20230703,603,17.08,20240426,0.96,N,208710,100,62 억,,493141,N,N,0,N,00,N
|
|
20240524,110852,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,703,-14,5,-1.95,30120729,42896,13.81,717,717,694,932,502,717,702.18,0.79,0,-4978,764,740,695,671,626,752,683,63,215,100,440,1,1,62600334,440,-2.79,0.72,12,0.07,-252.00,972.00,1750,20230703,-59.83,603,20240426,16.58,920,-23.59,20240221,603,16.58,20240426,1750,-59.83,20230703,603,16.58,20240426,0.96,N,208710,100,62 억,,493141,N,N,0,N,00,N
|
|
20240524,100900,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,707,-10,5,-1.39,25976114,37035,11.92,717,717,694,932,502,717,701.39,0.79,0,123,764,740,695,671,626,752,683,63,215,100,440,1,1,62600334,443,-2.81,0.73,12,0.06,-252.00,972.00,1750,20230703,-59.60,603,20240426,17.25,920,-23.15,20240221,603,17.25,20240426,1750,-59.60,20230703,603,17.25,20240426,0.96,N,208710,100,62 억,,493141,N,N,0,N,00,N
|
|
20240524,090854,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,699,-18,5,-2.51,11251105,15925,5.13,717,717,699,932,502,717,706.51,0.79,0,871,764,740,695,671,626,752,683,63,215,100,440,1,1,62600334,438,-2.77,0.72,12,0.03,-252.00,972.00,1750,20230703,-60.06,603,20240426,15.92,920,-24.02,20240221,603,15.92,20240426,1750,-60.06,20230703,603,15.92,20240426,0.96,N,208710,100,62 억,,493141,N,N,0,N,00,N
|
|
20240523,160851,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,717,64,2,9.80,216035249,310299,232.36,653,719,650,848,458,653,696.12,0.75,0,23818,723,687,664,628,605,676,617,63,195,100,400,1,1,62600334,449,-2.85,0.74,12,0.50,-252.00,972.00,1750,20230703,-59.03,603,20240426,18.91,920,-22.07,20240221,603,18.91,20240426,1750,-59.03,20230703,603,18.91,20240426,0.93,N,208710,100,62 억,,469760,N,N,0,N,00,N
|
|
20240523,150855,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,705,52,2,7.96,180478523,260252,194.88,653,719,650,848,458,653,693.48,0.75,0,4595,723,687,664,628,605,676,617,63,195,100,400,1,1,62600334,441,-2.80,0.73,12,0.42,-252.00,972.00,1750,20230703,-59.71,603,20240426,16.92,920,-23.37,20240221,603,16.92,20240426,1750,-59.71,20230703,603,16.92,20240426,0.93,N,208710,100,62 억,,469760,N,N,0,N,00,N
|
|
20240523,140858,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,696,43,2,6.58,158567832,228984,171.47,653,719,650,848,458,653,692.48,0.75,0,-5659,723,687,664,628,605,676,617,63,195,100,400,1,1,62600334,436,-2.76,0.72,12,0.37,-252.00,972.00,1750,20230703,-60.23,603,20240426,15.42,920,-24.35,20240221,603,15.42,20240426,1750,-60.23,20230703,603,15.42,20240426,0.93,N,208710,100,62 억,,469760,N,N,0,N,00,N
|
|
20240523,130856,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,701,48,2,7.35,148181684,214071,160.30,653,719,650,848,458,653,692.21,0.75,0,-7624,723,687,664,628,605,676,617,63,195,100,400,1,1,62600334,439,-2.78,0.72,12,0.34,-252.00,972.00,1750,20230703,-59.94,603,20240426,16.25,920,-23.80,20240221,603,16.25,20240426,1750,-59.94,20230703,603,16.25,20240426,0.93,N,208710,100,62 억,,469760,N,N,0,N,00,N
|
|
20240523,120851,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,682,29,2,4.44,132867361,191983,143.76,653,719,650,848,458,653,692.08,0.75,0,-4243,723,687,664,628,605,676,617,63,195,100,400,1,1,62600334,427,-2.71,0.70,12,0.31,-252.00,972.00,1750,20230703,-61.03,603,20240426,13.10,920,-25.87,20240221,603,13.10,20240426,1750,-61.03,20230703,603,13.10,20240426,0.93,N,208710,100,62 억,,469760,N,N,0,N,00,N
|
|
20240523,110850,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,688,35,2,5.36,122777383,177206,132.70,653,719,650,848,458,653,692.85,0.75,0,-11563,723,687,664,628,605,676,617,63,195,100,400,1,1,62600334,431,-2.73,0.71,12,0.28,-252.00,972.00,1750,20230703,-60.69,603,20240426,14.10,920,-25.22,20240221,603,14.10,20240426,1750,-60.69,20230703,603,14.10,20240426,0.93,N,208710,100,62 억,,469760,N,N,0,N,00,N
|
|
20240523,100852,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,684,31,2,4.75,110394730,159271,119.27,653,719,650,848,458,653,693.13,0.75,0,-5315,723,687,664,628,605,676,617,63,195,100,400,1,1,62600334,428,-2.71,0.70,12,0.25,-252.00,972.00,1750,20230703,-60.91,603,20240426,13.43,920,-25.65,20240221,603,13.43,20240426,1750,-60.91,20230703,603,13.43,20240426,0.93,N,208710,100,62 억,,469760,N,N,0,N,00,N
|
|
20240523,090856,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,650,-3,5,-0.46,6372852,9746,7.30,653,660,650,848,458,653,653.89,0.75,0,-1704,723,687,664,628,605,676,617,63,195,100,400,1,1,62600334,407,-2.58,0.67,12,0.02,-252.00,972.00,1750,20230703,-62.86,603,20240426,7.79,920,-29.35,20240221,603,7.79,20240426,1750,-62.86,20230703,603,7.79,20240426,0.93,N,208710,100,62 억,,469760,N,N,0,N,00,N
|
|
20240522,160842,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,653,-47,5,-6.71,88264815,132024,61.12,700,700,641,910,490,700,668.56,0.75,0,-1977,742,721,679,658,616,731,668,63,210,100,430,1,1,62600334,409,-2.59,0.67,12,0.21,-252.00,972.00,1750,20230703,-62.69,603,20240426,8.29,920,-29.02,20240221,603,8.29,20240426,1750,-62.69,20230703,603,8.29,20240426,0.95,N,208710,100,62 억,,471879,N,N,0,N,00,N
|
|
20240522,150849,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,664,-36,5,-5.14,69445488,103137,47.75,700,700,651,910,490,700,673.33,0.75,0,1373,742,721,679,658,616,731,668,63,210,100,430,1,1,62600334,416,-2.63,0.68,12,0.16,-252.00,972.00,1750,20230703,-62.06,603,20240426,10.12,920,-27.83,20240221,603,10.12,20240426,1750,-62.06,20230703,603,10.12,20240426,0.95,N,208710,100,62 억,,471879,N,N,0,N,00,N
|
|
20240522,140850,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,680,-20,5,-2.86,49664439,73291,33.93,700,700,665,910,490,700,677.63,0.75,0,-1633,742,721,679,658,616,731,668,63,210,100,430,1,1,62600334,426,-2.70,0.70,12,0.12,-252.00,972.00,1750,20230703,-61.14,603,20240426,12.77,920,-26.09,20240221,603,12.77,20240426,1750,-61.14,20230703,603,12.77,20240426,0.95,N,208710,100,62 억,,471879,N,N,0,N,00,N
|
|
20240522,130848,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,684,-16,5,-2.29,34152701,50118,23.20,700,700,665,910,490,700,681.45,0.75,0,50,742,721,679,658,616,731,668,63,210,100,430,1,1,62600334,428,-2.71,0.70,12,0.08,-252.00,972.00,1750,20230703,-60.91,603,20240426,13.43,920,-25.65,20240221,603,13.43,20240426,1750,-60.91,20230703,603,13.43,20240426,0.95,N,208710,100,62 억,,471879,N,N,0,N,00,N
|
|
20240522,120955,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,682,-18,5,-2.57,24386996,35686,16.52,700,700,665,910,490,700,683.38,0.75,0,-1058,742,721,679,658,616,731,668,63,210,100,430,1,1,62600334,427,-2.71,0.70,12,0.06,-252.00,972.00,1750,20230703,-61.03,603,20240426,13.10,920,-25.87,20240221,603,13.10,20240426,1750,-61.03,20230703,603,13.10,20240426,0.95,N,208710,100,62 억,,471879,N,N,0,N,00,N
|
|
20240522,110852,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,690,-10,5,-1.43,13262155,19181,8.88,700,700,673,910,490,700,691.42,0.75,0,-2710,742,721,679,658,616,731,668,63,210,100,430,1,1,62600334,432,-2.74,0.71,12,0.03,-252.00,972.00,1750,20230703,-60.57,603,20240426,14.43,920,-25.00,20240221,603,14.43,20240426,1750,-60.57,20230703,603,14.43,20240426,0.95,N,208710,100,62 억,,471879,N,N,0,N,00,N
|
|
20240522,100849,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,698,-2,5,-0.29,5567879,7997,3.70,700,700,693,910,490,700,696.25,0.75,0,-2822,742,721,679,658,616,731,668,63,210,100,430,1,1,62600334,437,-2.77,0.72,12,0.01,-252.00,972.00,1750,20230703,-60.11,603,20240426,15.75,920,-24.13,20240221,603,15.75,20240426,1750,-60.11,20230703,603,15.75,20240426,0.95,N,208710,100,62 억,,471879,N,N,0,N,00,N
|
|
20240522,090850,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,693,-7,5,-1.00,2199696,3148,1.46,700,700,693,910,490,700,698.76,0.75,0,-1648,742,721,679,658,616,731,668,63,210,100,430,1,1,62600334,434,-2.75,0.71,12,0.01,-252.00,972.00,1750,20230703,-60.40,603,20240426,14.93,920,-24.67,20240221,603,14.93,20240426,1750,-60.40,20230703,603,14.93,20240426,0.95,N,208710,100,62 억,,471879,N,N,0,N,00,N
|
|
20240521,160837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,700,16,2,2.34,145249150,215003,132.80,684,700,637,889,479,684,675.57,0.76,0,-9050,734,708,686,660,638,698,650,63,205,100,420,1,1,62600334,438,-2.78,0.72,12,0.34,-252.00,972.00,1750,20230703,-60.00,603,20240426,16.09,920,-23.91,20240221,603,16.09,20240426,1750,-60.00,20230703,603,16.09,20240426,0.87,N,208710,100,62 억,,477873,N,N,0,N,00,N
|
|
20240521,150846,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,681,-3,5,-0.44,117351697,174539,107.81,684,684,637,889,479,684,672.35,0.76,0,-15501,734,708,686,660,638,698,650,63,205,100,420,1,1,62600334,426,-2.70,0.70,12,0.28,-252.00,972.00,1750,20230703,-61.09,603,20240426,12.94,920,-25.98,20240221,603,12.94,20240426,1750,-61.09,20230703,603,12.94,20240426,0.87,N,208710,100,62 억,,477873,N,N,0,N,00,N
|
|
20240521,140847,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,674,-10,5,-1.46,106791702,158950,98.18,684,684,637,889,479,684,671.86,0.76,0,-17084,734,708,686,660,638,698,650,63,205,100,420,1,1,62600334,422,-2.67,0.69,12,0.25,-252.00,972.00,1750,20230703,-61.49,603,20240426,11.77,920,-26.74,20240221,603,11.77,20240426,1750,-61.49,20230703,603,11.77,20240426,0.87,N,208710,100,62 억,,477873,N,N,0,N,00,N
|
|
20240521,130845,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,675,-9,5,-1.32,93941292,139952,86.45,684,684,637,889,479,684,671.24,0.76,0,-13118,734,708,686,660,638,698,650,63,205,100,420,1,1,62600334,423,-2.68,0.69,12,0.22,-252.00,972.00,1750,20230703,-61.43,603,20240426,11.94,920,-26.63,20240221,603,11.94,20240426,1750,-61.43,20230703,603,11.94,20240426,0.87,N,208710,100,62 억,,477873,N,N,0,N,00,N
|
|
20240521,120844,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,673,-11,5,-1.61,53176831,78634,48.57,684,684,672,889,479,684,676.26,0.76,0,-8138,734,708,686,660,638,698,650,63,205,100,420,1,1,62600334,421,-2.67,0.69,12,0.13,-252.00,972.00,1750,20230703,-61.54,603,20240426,11.61,920,-26.85,20240221,603,11.61,20240426,1750,-61.54,20230703,603,11.61,20240426,0.87,N,208710,100,62 억,,477873,N,N,0,N,00,N
|
|
20240521,110844,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,674,-10,5,-1.46,42671722,63025,38.93,684,684,673,889,479,684,677.06,0.76,0,-5047,734,708,686,660,638,698,650,63,205,100,420,1,1,62600334,422,-2.67,0.69,12,0.10,-252.00,972.00,1750,20230703,-61.49,603,20240426,11.77,920,-26.74,20240221,603,11.77,20240426,1750,-61.49,20230703,603,11.77,20240426,0.87,N,208710,100,62 억,,477873,N,N,0,N,00,N
|
|
20240521,100844,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,675,-9,5,-1.32,33394699,49261,30.43,684,684,674,889,479,684,677.91,0.76,0,-5047,734,708,686,660,638,698,650,63,205,100,420,1,1,62600334,423,-2.68,0.69,12,0.08,-252.00,972.00,1750,20230703,-61.43,603,20240426,11.94,920,-26.63,20240221,603,11.94,20240426,1750,-61.43,20230703,603,11.94,20240426,0.87,N,208710,100,62 억,,477873,N,N,0,N,00,N
|
|
20240521,090841,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,677,-7,5,-1.02,4405325,6488,4.01,684,684,676,889,479,684,679.00,0.76,0,-992,734,708,686,660,638,698,650,63,205,100,420,1,1,62600334,424,-2.69,0.70,12,0.01,-252.00,972.00,1750,20230703,-61.31,603,20240426,12.27,920,-26.41,20240221,603,12.27,20240426,1750,-61.31,20230703,603,12.27,20240426,0.87,N,208710,100,62 억,,477873,N,N,0,N,00,N
|
|
20240517,160846,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,704,-57,5,-7.49,354780863,494068,215.54,761,761,691,989,533,761,718.18,0.81,0,-26640,791,776,762,747,733,769,740,63,228,100,470,1,1,62600334,441,-2.79,0.72,12,0.79,-252.00,972.00,1750,20230703,-59.77,603,20240426,16.75,920,-23.48,20240221,603,16.75,20240426,1750,-59.77,20230703,603,16.75,20240426,0.79,N,208710,100,62 억,,508442,N,N,0,N,00,N
|
|
20240517,150849,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,710,-51,5,-6.70,336107030,467670,204.02,761,761,691,989,533,761,718.68,0.81,0,-15101,791,776,762,747,733,769,740,63,228,100,470,1,1,62600334,444,-2.82,0.73,12,0.75,-252.00,972.00,1750,20230703,-59.43,603,20240426,17.74,920,-22.83,20240221,603,17.74,20240426,1750,-59.43,20230703,603,17.74,20240426,0.79,N,208710,100,62 억,,508442,N,N,0,N,00,N
|
|
20240517,140842,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,699,-62,5,-8.15,303857730,422164,184.17,761,761,691,989,533,761,719.76,0.81,0,5152,791,776,762,747,733,769,740,63,228,100,470,1,1,62600334,438,-2.77,0.72,12,0.67,-252.00,972.00,1750,20230703,-60.06,603,20240426,15.92,920,-24.02,20240221,603,15.92,20240426,1750,-60.06,20230703,603,15.92,20240426,0.79,N,208710,100,62 억,,508442,N,N,0,N,00,N
|
|
20240517,130835,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,721,-40,5,-5.26,212653375,292588,127.64,761,761,717,989,533,761,726.80,0.81,0,22647,791,776,762,747,733,769,740,63,228,100,470,1,1,62600334,451,-2.86,0.74,12,0.47,-252.00,972.00,1750,20230703,-58.80,603,20240426,19.57,920,-21.63,20240221,603,19.57,20240426,1750,-58.80,20230703,603,19.57,20240426,0.79,N,208710,100,62 억,,508442,N,N,0,N,00,N
|
|
20240517,120835,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,724,-37,5,-4.86,196051078,269520,117.58,761,761,717,989,533,761,727.41,0.81,0,31268,791,776,762,747,733,769,740,63,228,100,470,1,1,62600334,453,-2.87,0.74,12,0.43,-252.00,972.00,1750,20230703,-58.63,603,20240426,20.07,920,-21.30,20240221,603,20.07,20240426,1750,-58.63,20230703,603,20.07,20240426,0.79,N,208710,100,62 억,,508442,N,N,0,N,00,N
|
|
20240517,110836,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,721,-40,5,-5.26,178751225,245496,107.10,761,761,717,989,533,761,728.12,0.81,0,40675,791,776,762,747,733,769,740,63,228,100,470,1,1,62600334,451,-2.86,0.74,12,0.39,-252.00,972.00,1750,20230703,-58.80,603,20240426,19.57,920,-21.63,20240221,603,19.57,20240426,1750,-58.80,20230703,603,19.57,20240426,0.79,N,208710,100,62 억,,508442,N,N,0,N,00,N
|
|
20240517,100832,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,732,-29,5,-3.81,126455188,172790,75.38,761,761,718,989,533,761,731.84,0.81,0,36580,791,776,762,747,733,769,740,63,228,100,470,1,1,62600334,458,-2.90,0.75,12,0.28,-252.00,972.00,1750,20230703,-58.17,603,20240426,21.39,920,-20.43,20240221,603,21.39,20240426,1750,-58.17,20230703,603,21.39,20240426,0.79,N,208710,100,62 억,,508442,N,N,0,N,00,N
|
|
20240517,090837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,757,-4,5,-0.53,2305059,3029,1.32,761,761,757,989,533,761,761.00,0.81,0,-2721,791,776,762,747,733,769,740,63,228,100,470,1,1,62600334,474,-3.00,0.78,12,0.00,-252.00,972.00,1750,20230703,-56.74,603,20240426,25.54,920,-17.72,20240221,603,25.54,20240426,1750,-56.74,20230703,603,25.54,20240426,0.79,N,208710,100,62 억,,508442,N,N,0,N,00,N
|
|
20240516,160829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,761,-11,5,-1.42,173552736,228959,171.07,773,777,748,1003,541,772,758.00,0.81,0,-3724,819,795,772,748,725,807,760,63,231,100,470,1,1,62600334,476,-3.02,0.78,12,0.37,-252.00,972.00,1750,20230703,-56.51,603,20240426,26.20,920,-17.28,20240221,603,26.20,20240426,1750,-56.51,20230703,603,26.20,20240426,0.86,N,208710,100,62 억,,507870,N,N,0,N,00,N
|
|
20240516,150828,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,749,-23,5,-2.98,165302208,218060,162.93,773,777,748,1003,541,772,758.06,0.81,0,-1773,819,795,772,748,725,807,760,63,231,100,470,1,1,62600334,469,-2.97,0.77,12,0.35,-252.00,972.00,1750,20230703,-57.20,603,20240426,24.21,920,-18.59,20240221,603,24.21,20240426,1750,-57.20,20230703,603,24.21,20240426,0.86,N,208710,100,62 억,,507870,N,N,0,N,00,N
|
|
20240516,140833,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,761,-11,5,-1.42,143099616,188495,140.84,773,777,750,1003,541,772,759.17,0.81,0,1282,819,795,772,748,725,807,760,63,231,100,470,1,1,62600334,476,-3.02,0.78,12,0.30,-252.00,972.00,1750,20230703,-56.51,603,20240426,26.20,920,-17.28,20240221,603,26.20,20240426,1750,-56.51,20230703,603,26.20,20240426,0.86,N,208710,100,62 억,,507870,N,N,0,N,00,N
|
|
20240516,130829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,760,-12,5,-1.55,104544054,137708,102.89,773,777,750,1003,541,772,759.17,0.81,0,6724,819,795,772,748,725,807,760,63,231,100,470,1,1,62600334,476,-3.02,0.78,12,0.22,-252.00,972.00,1750,20230703,-56.57,603,20240426,26.04,920,-17.39,20240221,603,26.04,20240426,1750,-56.57,20230703,603,26.04,20240426,0.86,N,208710,100,62 억,,507870,N,N,0,N,00,N
|
|
20240516,120827,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,760,-12,5,-1.55,97047550,127806,95.49,773,777,750,1003,541,772,759.33,0.81,0,6519,819,795,772,748,725,807,760,63,231,100,470,1,1,62600334,476,-3.02,0.78,12,0.20,-252.00,972.00,1750,20230703,-56.57,603,20240426,26.04,920,-17.39,20240221,603,26.04,20240426,1750,-56.57,20230703,603,26.04,20240426,0.86,N,208710,100,62 억,,507870,N,N,0,N,00,N
|
|
20240516,110825,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,766,-6,5,-0.78,88314733,116290,86.89,773,777,750,1003,541,772,759.44,0.81,0,7078,819,795,772,748,725,807,760,63,231,100,470,1,1,62600334,480,-3.04,0.79,12,0.19,-252.00,972.00,1750,20230703,-56.23,603,20240426,27.03,920,-16.74,20240221,603,27.03,20240426,1750,-56.23,20230703,603,27.03,20240426,0.86,N,208710,100,62 억,,507870,N,N,0,N,00,N
|
|
20240516,100829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,757,-15,5,-1.94,69014832,90935,67.94,773,777,750,1003,541,772,758.95,0.81,0,3864,819,795,772,748,725,807,760,63,231,100,470,1,1,62600334,474,-3.00,0.78,12,0.15,-252.00,972.00,1750,20230703,-56.74,603,20240426,25.54,920,-17.72,20240221,603,25.54,20240426,1750,-56.74,20230703,603,25.54,20240426,0.86,N,208710,100,62 억,,507870,N,N,0,N,00,N
|
|
20240516,090828,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,773,1,2,0.13,5926595,7667,5.73,773,775,773,1003,541,772,773.00,0.81,0,-308,819,795,772,748,725,807,760,63,231,100,470,1,1,62600334,484,-3.07,0.80,12,0.01,-252.00,972.00,1750,20230703,-55.83,603,20240426,28.19,920,-15.98,20240221,603,28.19,20240426,1750,-55.83,20230703,603,28.19,20240426,0.86,N,208710,100,62 억,,507870,N,N,0,N,00,N
|
|
20240514,160838,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,772,2,2,0.26,102671259,133085,40.82,766,796,749,1001,539,770,771.47,0.83,0,-13581,840,804,766,730,692,786,712,63,231,100,470,1,1,62600334,483,-3.06,0.79,12,0.21,-252.00,972.00,1750,20230703,-55.89,603,20240426,28.03,920,-16.09,20240221,603,28.03,20240426,1750,-55.89,20230703,603,28.03,20240426,0.77,N,208710,100,62 억,,521181,N,N,0,N,00,N
|
|
20240514,150840,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,769,-1,5,-0.13,93082985,120622,37.00,766,796,749,1001,539,770,771.69,0.83,0,-12027,840,804,766,730,692,786,712,63,231,100,470,1,1,62600334,481,-3.05,0.79,12,0.19,-252.00,972.00,1750,20230703,-56.06,603,20240426,27.53,920,-16.41,20240221,603,27.53,20240426,1750,-56.06,20230703,603,27.53,20240426,0.77,N,208710,100,62 억,,521181,N,N,0,N,00,N
|
|
20240514,140839,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,762,-8,5,-1.04,77518897,100420,30.80,766,796,749,1001,539,770,771.95,0.83,0,-7143,840,804,766,730,692,786,712,63,231,100,470,1,1,62600334,477,-3.02,0.78,12,0.16,-252.00,972.00,1750,20230703,-56.46,603,20240426,26.37,920,-17.17,20240221,603,26.37,20240426,1750,-56.46,20230703,603,26.37,20240426,0.77,N,208710,100,62 억,,521181,N,N,0,N,00,N
|
|
20240514,130840,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,765,-5,5,-0.65,61827934,79886,24.50,766,796,749,1001,539,770,773.95,0.83,0,-5796,840,804,766,730,692,786,712,63,231,100,470,1,1,62600334,479,-3.04,0.79,12,0.13,-252.00,972.00,1750,20230703,-56.29,603,20240426,26.87,920,-16.85,20240221,603,26.87,20240426,1750,-56.29,20230703,603,26.87,20240426,0.77,N,208710,100,62 억,,521181,N,N,0,N,00,N
|
|
20240514,120837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,763,-7,5,-0.91,61408410,79339,24.34,766,796,749,1001,539,770,774.00,0.83,0,-5768,840,804,766,730,692,786,712,63,231,100,470,1,1,62600334,478,-3.03,0.78,12,0.13,-252.00,972.00,1750,20230703,-56.40,603,20240426,26.53,920,-17.07,20240221,603,26.53,20240426,1750,-56.40,20230703,603,26.53,20240426,0.77,N,208710,100,62 억,,521181,N,N,0,N,00,N
|
|
20240514,110838,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,766,-4,5,-0.52,58417190,75434,23.14,766,796,749,1001,539,770,774.41,0.83,0,-5934,840,804,766,730,692,786,712,63,231,100,470,1,1,62600334,480,-3.04,0.79,12,0.12,-252.00,972.00,1750,20230703,-56.23,603,20240426,27.03,920,-16.74,20240221,603,27.03,20240426,1750,-56.23,20230703,603,27.03,20240426,0.77,N,208710,100,62 억,,521181,N,N,0,N,00,N
|
|
20240514,100835,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,780,10,2,1.30,36813203,47457,14.56,766,796,749,1001,539,770,775.72,0.83,0,-9833,840,804,766,730,692,786,712,63,231,100,470,1,1,62600334,488,-3.10,0.80,12,0.08,-252.00,972.00,1750,20230703,-55.43,603,20240426,29.35,920,-15.22,20240221,603,29.35,20240426,1750,-55.43,20230703,603,29.35,20240426,0.77,N,208710,100,62 억,,521181,N,N,0,N,00,N
|
|
20240514,090837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,763,-7,5,-0.91,1675915,2191,0.67,766,770,763,1001,539,770,764.91,0.83,0,914,840,804,766,730,692,786,712,63,231,100,470,1,1,62600334,478,-3.03,0.78,12,0.00,-252.00,972.00,1750,20230703,-56.40,603,20240426,26.53,920,-17.07,20240221,603,26.53,20240426,1750,-56.40,20230703,603,26.53,20240426,0.77,N,208710,100,62 억,,521181,N,N,0,N,00,N
|
|
20240513,160835,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,770,-16,5,-2.04,247152362,324086,16.99,786,802,728,1021,551,786,762.61,0.87,0,1572,896,840,784,728,672,869,757,63,235,100,480,1,1,62600334,482,-3.06,0.79,12,0.52,-252.00,972.00,1750,20230703,-56.00,603,20240426,27.69,920,-16.30,20240221,603,27.69,20240426,1750,-56.00,20230703,603,27.69,20240426,0.73,N,208710,100,62 억,,541764,N,N,0,N,00,N
|
|
20240513,150838,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,759,-27,5,-3.44,237876508,312000,16.35,786,802,728,1021,551,786,762.42,0.87,0,1989,896,840,784,728,672,869,757,63,235,100,480,1,1,62600334,475,-3.01,0.78,12,0.50,-252.00,972.00,1750,20230703,-56.63,603,20240426,25.87,920,-17.50,20240221,603,25.87,20240426,1750,-56.63,20230703,603,25.87,20240426,0.73,N,208710,100,62 억,,541764,N,N,0,N,00,N
|
|
20240513,140838,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,760,-26,5,-3.31,228908245,300202,15.73,786,802,728,1021,551,786,762.51,0.87,0,9955,896,840,784,728,672,869,757,63,235,100,480,1,1,62600334,476,-3.02,0.78,12,0.48,-252.00,972.00,1750,20230703,-56.57,603,20240426,26.04,920,-17.39,20240221,603,26.04,20240426,1750,-56.57,20230703,603,26.04,20240426,0.73,N,208710,100,62 억,,541764,N,N,0,N,00,N
|
|
20240513,130832,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,760,-26,5,-3.31,218779504,286803,15.03,786,802,728,1021,551,786,762.82,0.87,0,8802,896,840,784,728,672,869,757,63,235,100,480,1,1,62600334,476,-3.02,0.78,12,0.46,-252.00,972.00,1750,20230703,-56.57,603,20240426,26.04,920,-17.39,20240221,603,26.04,20240426,1750,-56.57,20230703,603,26.04,20240426,0.73,N,208710,100,62 억,,541764,N,N,0,N,00,N
|
|
20240513,120836,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,758,-28,5,-3.56,205810882,269811,14.14,786,802,728,1021,551,786,762.80,0.87,0,17280,896,840,784,728,672,869,757,63,235,100,480,1,1,62600334,475,-3.01,0.78,12,0.43,-252.00,972.00,1750,20230703,-56.69,603,20240426,25.70,920,-17.61,20240221,603,25.70,20240426,1750,-56.69,20230703,603,25.70,20240426,0.73,N,208710,100,62 억,,541764,N,N,0,N,00,N
|
|
20240513,110835,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,758,-28,5,-3.56,178567946,233848,12.26,786,802,728,1021,551,786,763.61,0.87,0,12432,896,840,784,728,672,869,757,63,235,100,480,1,1,62600334,475,-3.01,0.78,12,0.37,-252.00,972.00,1750,20230703,-56.69,603,20240426,25.70,920,-17.61,20240221,603,25.70,20240426,1750,-56.69,20230703,603,25.70,20240426,0.73,N,208710,100,62 억,,541764,N,N,0,N,00,N
|
|
20240513,100834,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,764,-22,5,-2.80,128469205,167136,8.76,786,802,728,1021,551,786,768.65,0.87,0,8578,896,840,784,728,672,869,757,63,235,100,480,1,1,62600334,478,-3.03,0.79,12,0.27,-252.00,972.00,1750,20230703,-56.34,603,20240426,26.70,920,-16.96,20240221,603,26.70,20240426,1750,-56.34,20230703,603,26.70,20240426,0.73,N,208710,100,62 억,,541764,N,N,0,N,00,N
|
|
20240513,090837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,769,-17,5,-2.16,27419995,35474,1.86,786,786,767,1021,551,786,772.96,0.87,0,5553,896,840,784,728,672,869,757,63,235,100,480,1,1,62600334,481,-3.05,0.79,12,0.06,-252.00,972.00,1750,20230703,-56.06,603,20240426,27.53,920,-16.41,20240221,603,27.53,20240426,1750,-56.06,20230703,603,27.53,20240426,0.73,N,208710,100,62 억,,541764,N,N,0,N,00,N
|
|
20240510,160811,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,786,60,2,8.26,1505626537,1900036,702.08,730,840,728,943,509,726,792.42,0.78,0,78713,747,736,720,709,693,742,715,63,217,100,450,1,1,62600334,492,-3.12,0.81,12,3.04,-252.00,972.00,1750,20230703,-55.09,603,20240426,30.35,920,-14.57,20240221,603,30.35,20240426,1750,-55.09,20230703,603,30.35,20240426,0.72,N,208710,100,62 억,,487030,N,N,0,N,00,N
|
|
20240510,150817,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,779,53,2,7.30,1474798295,1860701,687.54,730,840,728,943,509,726,792.60,0.78,0,70141,747,736,720,709,693,742,715,63,217,100,450,1,1,62600334,488,-3.09,0.80,12,2.97,-252.00,972.00,1750,20230703,-55.49,603,20240426,29.19,920,-15.33,20240221,603,29.19,20240426,1750,-55.49,20230703,603,29.19,20240426,0.72,N,208710,100,62 억,,487030,N,N,0,N,00,N
|
|
20240510,140821,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,772,46,2,6.34,1446568327,1824181,674.05,730,840,728,943,509,726,793.00,0.78,0,69161,747,736,720,709,693,742,715,63,217,100,450,1,1,62600334,483,-3.06,0.79,12,2.91,-252.00,972.00,1750,20230703,-55.89,603,20240426,28.03,920,-16.09,20240221,603,28.03,20240426,1750,-55.89,20230703,603,28.03,20240426,0.72,N,208710,100,62 억,,487030,N,N,0,N,00,N
|
|
20240510,130813,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,766,40,2,5.51,1420396239,1790187,661.49,730,840,728,943,509,726,793.43,0.78,0,75635,747,736,720,709,693,742,715,63,217,100,450,1,1,62600334,480,-3.04,0.79,12,2.86,-252.00,972.00,1750,20230703,-56.23,603,20240426,27.03,920,-16.74,20240221,603,27.03,20240426,1750,-56.23,20230703,603,27.03,20240426,0.72,N,208710,100,62 억,,487030,N,N,0,N,00,N
|
|
20240510,120809,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,765,39,2,5.37,1369400970,1723160,636.72,730,840,728,943,509,726,794.70,0.78,0,56936,747,736,720,709,693,742,715,63,217,100,450,1,1,62600334,479,-3.04,0.79,12,2.75,-252.00,972.00,1750,20230703,-56.29,603,20240426,26.87,920,-16.85,20240221,603,26.87,20240426,1750,-56.29,20230703,603,26.87,20240426,0.72,N,208710,100,62 억,,487030,N,N,0,N,00,N
|
|
20240510,110813,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,784,58,2,7.99,1279464937,1606404,593.58,730,840,728,943,509,726,796.48,0.78,0,35433,747,736,720,709,693,742,715,63,217,100,450,1,1,62600334,491,-3.11,0.81,12,2.57,-252.00,972.00,1750,20230703,-55.20,603,20240426,30.02,920,-14.78,20240221,603,30.02,20240426,1750,-55.20,20230703,603,30.02,20240426,0.72,N,208710,100,62 억,,487030,N,N,0,N,00,N
|
|
20240510,100811,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,802,76,2,10.47,348146961,451691,166.90,730,802,728,943,509,726,770.76,0.78,0,47062,747,736,720,709,693,742,715,63,217,100,450,1,1,62600334,502,-3.18,0.83,12,0.72,-252.00,972.00,1750,20230703,-54.17,603,20240426,33.00,920,-12.83,20240221,603,33.00,20240426,1750,-54.17,20230703,603,33.00,20240426,0.72,N,208710,100,62 억,,487030,Y,N,0,N,00,N
|
|
20240510,090814,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,732,6,2,0.83,4369361,5965,2.20,730,735,728,943,509,726,732.50,0.78,0,-1258,747,736,720,709,693,742,715,63,217,100,450,1,1,62600334,458,-2.90,0.75,12,0.01,-252.00,972.00,1750,20230703,-58.17,603,20240426,21.39,920,-20.43,20240221,603,21.39,20240426,1750,-58.17,20230703,603,21.39,20240426,0.72,N,208710,100,62 억,,487030,N,N,0,N,00,N
|
|
20240509,160829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,726,22,2,3.12,195271222,270617,136.06,706,731,704,915,493,704,721.57,0.76,0,23663,715,709,699,693,683,712,696,63,211,100,430,1,1,62600334,454,-2.88,0.75,12,0.43,-252.00,972.00,1750,20230703,-58.51,603,20240426,20.40,920,-21.09,20240221,603,20.40,20240426,1750,-58.51,20230703,603,20.40,20240426,0.68,N,208710,100,62 억,,473303,N,N,0,N,00,N
|
|
20240509,150829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,723,19,2,2.70,188115318,260737,131.09,706,731,704,915,493,704,721.48,0.76,0,23807,715,709,699,693,683,712,696,63,211,100,430,1,1,62600334,453,-2.87,0.74,12,0.42,-252.00,972.00,1750,20230703,-58.69,603,20240426,19.90,920,-21.41,20240221,603,19.90,20240426,1750,-58.69,20230703,603,19.90,20240426,0.68,N,208710,100,62 억,,473303,N,N,0,N,00,N
|
|
20240509,140739,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,726,22,2,3.12,172489843,239091,120.21,706,731,704,915,493,704,721.44,0.76,0,23782,715,709,699,693,683,712,696,63,211,100,430,1,1,62600334,454,-2.88,0.75,12,0.38,-252.00,972.00,1750,20230703,-58.51,603,20240426,20.40,920,-21.09,20240221,603,20.40,20240426,1750,-58.51,20230703,603,20.40,20240426,0.68,N,208710,100,62 억,,473303,N,N,0,N,00,N
|
|
20240509,130814,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,726,22,2,3.12,151452290,210115,105.64,706,731,704,915,493,704,720.81,0.76,0,20058,715,709,699,693,683,712,696,63,211,100,430,1,1,62600334,454,-2.88,0.75,12,0.34,-252.00,972.00,1750,20230703,-58.51,603,20240426,20.40,920,-21.09,20240221,603,20.40,20240426,1750,-58.51,20230703,603,20.40,20240426,0.68,N,208710,100,62 억,,473303,N,N,0,N,00,N
|
|
20240509,120814,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,725,21,2,2.98,118726244,165092,83.00,706,730,704,915,493,704,719.15,0.76,0,25138,715,709,699,693,683,712,696,63,211,100,430,1,1,62600334,454,-2.88,0.75,12,0.26,-252.00,972.00,1750,20230703,-58.57,603,20240426,20.23,920,-21.20,20240221,603,20.23,20240426,1750,-58.57,20230703,603,20.23,20240426,0.68,N,208710,100,62 억,,473303,N,N,0,N,00,N
|
|
20240509,110801,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,726,22,2,3.12,106215744,147848,74.33,706,730,704,915,493,704,718.41,0.76,0,25929,715,709,699,693,683,712,696,63,211,100,430,1,1,62600334,454,-2.88,0.75,12,0.24,-252.00,972.00,1750,20230703,-58.51,603,20240426,20.40,920,-21.09,20240221,603,20.40,20240426,1750,-58.51,20230703,603,20.40,20240426,0.68,N,208710,100,62 억,,473303,N,N,0,N,00,N
|
|
20240509,100805,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,728,24,2,3.41,77918001,108606,54.60,706,730,704,915,493,704,717.44,0.76,0,19610,715,709,699,693,683,712,696,63,211,100,430,1,1,62600334,456,-2.89,0.75,12,0.17,-252.00,972.00,1750,20230703,-58.40,603,20240426,20.73,920,-20.87,20240221,603,20.73,20240426,1750,-58.40,20230703,603,20.73,20240426,0.68,N,208710,100,62 억,,473303,N,N,0,N,00,N
|
|
20240509,090801,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,704,0,3,0.00,2492178,3530,1.77,706,706,704,915,493,704,706.00,0.76,0,-392,715,709,699,693,683,712,696,63,211,100,430,1,1,62600334,441,-2.79,0.72,12,0.01,-252.00,972.00,1750,20230703,-59.77,603,20240426,16.75,920,-23.48,20240221,603,16.75,20240426,1750,-59.77,20230703,603,16.75,20240426,0.68,N,208710,100,62 억,,473303,N,N,0,N,00,N
|
|
20240508,160756,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,704,22,2,3.23,132396204,189658,117.88,689,705,689,886,478,682,697.99,0.73,0,16695,731,706,682,657,633,719,670,63,204,100,420,1,1,62600334,441,-2.79,0.72,12,0.30,-252.00,972.00,1750,20230703,-59.77,603,20240426,16.75,920,-23.48,20240221,603,16.75,20240426,1750,-59.77,20230703,603,16.75,20240426,0.68,N,208710,100,62 억,,456796,N,N,0,N,00,N
|
|
20240508,150802,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,703,21,2,3.08,121593244,174307,108.34,689,703,689,886,478,682,697.58,0.73,0,15843,731,706,682,657,633,719,670,63,204,100,420,1,1,62600334,440,-2.79,0.72,12,0.28,-252.00,972.00,1750,20230703,-59.83,603,20240426,16.58,920,-23.59,20240221,603,16.58,20240426,1750,-59.83,20230703,603,16.58,20240426,0.68,N,208710,100,62 억,,456796,N,N,0,N,00,N
|
|
20240508,140754,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,700,18,2,2.64,108420027,155510,96.66,689,702,689,886,478,682,697.19,0.73,0,15843,731,706,682,657,633,719,670,63,204,100,420,1,1,62600334,438,-2.78,0.72,12,0.25,-252.00,972.00,1750,20230703,-60.00,603,20240426,16.09,920,-23.91,20240221,603,16.09,20240426,1750,-60.00,20230703,603,16.09,20240426,0.68,N,208710,100,62 억,,456796,N,N,0,N,00,N
|
|
20240508,130753,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,700,18,2,2.64,99383490,142574,88.62,689,702,689,886,478,682,697.07,0.73,0,13764,731,706,682,657,633,719,670,63,204,100,420,1,1,62600334,438,-2.78,0.72,12,0.23,-252.00,972.00,1750,20230703,-60.00,603,20240426,16.09,920,-23.91,20240221,603,16.09,20240426,1750,-60.00,20230703,603,16.09,20240426,0.68,N,208710,100,62 억,,456796,N,N,0,N,00,N
|
|
20240508,120752,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,699,17,2,2.49,85685526,122983,76.44,689,702,689,886,478,682,696.73,0.73,0,13774,731,706,682,657,633,719,670,63,204,100,420,1,1,62600334,438,-2.77,0.72,12,0.20,-252.00,972.00,1750,20230703,-60.06,603,20240426,15.92,920,-24.02,20240221,603,15.92,20240426,1750,-60.06,20230703,603,15.92,20240426,0.68,N,208710,100,62 억,,456796,N,N,0,N,00,N
|
|
20240508,110831,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,699,17,2,2.49,71934972,103341,64.23,689,700,689,886,478,682,696.09,0.73,0,9749,731,706,682,657,633,719,670,63,204,100,420,1,1,62600334,438,-2.77,0.72,12,0.17,-252.00,972.00,1750,20230703,-60.06,603,20240426,15.92,920,-24.02,20240221,603,15.92,20240426,1750,-60.06,20230703,603,15.92,20240426,0.68,N,208710,100,62 억,,456796,N,N,0,N,00,N
|
|
20240508,100802,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,700,18,2,2.64,50046593,71870,44.67,689,700,689,886,478,682,696.35,0.73,0,-4201,731,706,682,657,633,719,670,63,204,100,420,1,1,62600334,438,-2.78,0.72,12,0.11,-252.00,972.00,1750,20230703,-60.00,603,20240426,16.09,920,-23.91,20240221,603,16.09,20240426,1750,-60.00,20230703,603,16.09,20240426,0.68,N,208710,100,62 억,,456796,N,N,0,N,00,N
|
|
20240508,090804,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,695,13,2,1.91,13729677,19809,12.31,689,699,689,886,478,682,693.10,0.73,0,-7556,731,706,682,657,633,719,670,63,204,100,420,1,1,62600334,435,-2.76,0.72,12,0.03,-252.00,972.00,1750,20230703,-60.29,603,20240426,15.26,920,-24.46,20240221,603,15.26,20240426,1750,-60.29,20230703,603,15.26,20240426,0.68,N,208710,100,62 억,,456796,N,N,0,N,00,N
|
|
20240503,160818,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,664,3,2,0.45,52842619,79577,103.45,665,670,655,859,463,661,664.04,0.74,0,4661,677,668,653,644,629,673,649,63,198,100,400,1,1,62600334,416,-2.63,0.68,12,0.13,-252.00,972.00,1750,20230703,-62.06,603,20240426,10.12,920,-27.83,20240221,603,10.12,20240426,1750,-62.06,20230703,603,10.12,20240426,0.69,N,208710,100,62 억,,460940,N,N,0,N,00,N
|
|
20240503,150818,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,665,4,2,0.61,49787656,74958,97.45,665,670,655,859,463,661,664.21,0.74,0,4660,677,668,653,644,629,673,649,63,198,100,400,1,1,62600334,416,-2.64,0.68,12,0.12,-252.00,972.00,1750,20230703,-62.00,603,20240426,10.28,920,-27.72,20240221,603,10.28,20240426,1750,-62.00,20230703,603,10.28,20240426,0.69,N,208710,100,62 억,,460940,N,N,0,N,00,N
|
|
20240503,140818,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,665,4,2,0.61,49354170,74306,96.60,665,670,655,859,463,661,664.20,0.74,0,5215,677,668,653,644,629,673,649,63,198,100,400,1,1,62600334,416,-2.64,0.68,12,0.12,-252.00,972.00,1750,20230703,-62.00,603,20240426,10.28,920,-27.72,20240221,603,10.28,20240426,1750,-62.00,20230703,603,10.28,20240426,0.69,N,208710,100,62 억,,460940,N,N,0,N,00,N
|
|
20240503,130819,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,664,3,2,0.45,43801572,65929,85.71,665,670,655,859,463,661,664.37,0.74,0,7098,677,668,653,644,629,673,649,63,198,100,400,1,1,62600334,416,-2.63,0.68,12,0.11,-252.00,972.00,1750,20230703,-62.06,603,20240426,10.12,920,-27.83,20240221,603,10.12,20240426,1750,-62.06,20230703,603,10.12,20240426,0.69,N,208710,100,62 억,,460940,N,N,0,N,00,N
|
|
20240503,120816,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,664,3,2,0.45,42653485,64193,83.45,665,670,655,859,463,661,664.46,0.74,0,5569,677,668,653,644,629,673,649,63,198,100,400,1,1,62600334,416,-2.63,0.68,12,0.10,-252.00,972.00,1750,20230703,-62.06,603,20240426,10.12,920,-27.83,20240221,603,10.12,20240426,1750,-62.06,20230703,603,10.12,20240426,0.69,N,208710,100,62 억,,460940,N,N,0,N,00,N
|
|
20240503,110815,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,664,3,2,0.45,39480506,59420,77.25,665,670,655,859,463,661,664.43,0.74,0,5753,677,668,653,644,629,673,649,63,198,100,400,1,1,62600334,416,-2.63,0.68,12,0.09,-252.00,972.00,1750,20230703,-62.06,603,20240426,10.12,920,-27.83,20240221,603,10.12,20240426,1750,-62.06,20230703,603,10.12,20240426,0.69,N,208710,100,62 억,,460940,N,N,0,N,00,N
|
|
20240503,100810,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,659,-2,5,-0.30,31989878,48189,62.65,665,670,655,859,463,661,663.84,0.74,0,7510,677,668,653,644,629,673,649,63,198,100,400,1,1,62600334,413,-2.62,0.68,12,0.08,-252.00,972.00,1750,20230703,-62.34,603,20240426,9.29,920,-28.37,20240221,603,9.29,20240426,1750,-62.34,20230703,603,9.29,20240426,0.69,N,208710,100,62 억,,460940,N,N,0,N,00,N
|
|
20240503,090811,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,669,8,2,1.21,4600530,6895,8.96,665,670,661,859,463,661,667.23,0.74,0,-349,677,668,653,644,629,673,649,63,198,100,400,1,1,62600334,419,-2.65,0.69,12,0.01,-252.00,972.00,1750,20230703,-61.77,603,20240426,10.95,920,-27.28,20240221,603,10.95,20240426,1750,-61.77,20230703,603,10.95,20240426,0.69,N,208710,100,62 억,,460940,N,N,0,N,00,N
|
|
20240502,160805,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,661,7,2,1.07,50261534,76744,104.49,638,662,638,850,458,654,654.93,0.73,0,1148,669,661,649,641,629,665,645,63,196,100,400,1,1,62600334,414,-2.62,0.68,12,0.12,-252.00,972.00,1750,20230703,-62.23,603,20240426,9.62,920,-28.15,20240221,603,9.62,20240426,1750,-62.23,20230703,603,9.62,20240426,0.70,N,208710,100,62 억,,459782,N,N,0,N,00,N
|
|
20240502,150810,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,660,6,2,0.92,45308698,69239,94.27,638,662,638,850,458,654,654.38,0.73,0,1111,669,661,649,641,629,665,645,63,196,100,400,1,1,62600334,413,-2.62,0.68,12,0.11,-252.00,972.00,1750,20230703,-62.29,603,20240426,9.45,920,-28.26,20240221,603,9.45,20240426,1750,-62.29,20230703,603,9.45,20240426,0.70,N,208710,100,62 억,,459782,N,N,0,N,00,N
|
|
20240502,140806,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,662,8,2,1.22,41261150,63090,85.90,638,662,638,850,458,654,654.00,0.73,0,1457,669,661,649,641,629,665,645,63,196,100,400,1,1,62600334,414,-2.63,0.68,12,0.10,-252.00,972.00,1750,20230703,-62.17,603,20240426,9.78,920,-28.04,20240221,603,9.78,20240426,1750,-62.17,20230703,603,9.78,20240426,0.70,N,208710,100,62 억,,459782,N,N,0,N,00,N
|
|
20240502,130803,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,657,3,2,0.46,28290171,43428,59.13,638,659,638,850,458,654,651.40,0.73,0,1530,669,661,649,641,629,665,645,63,196,100,400,1,1,62600334,411,-2.61,0.68,12,0.07,-252.00,972.00,1750,20230703,-62.46,603,20240426,8.96,920,-28.59,20240221,603,8.96,20240426,1750,-62.46,20230703,603,8.96,20240426,0.70,N,208710,100,62 억,,459782,N,N,0,N,00,N
|
|
20240502,120801,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,658,4,2,0.61,25444000,39098,53.23,638,658,638,850,458,654,650.74,0.73,0,1751,669,661,649,641,629,665,645,63,196,100,400,1,1,62600334,412,-2.61,0.68,12,0.06,-252.00,972.00,1750,20230703,-62.40,603,20240426,9.12,920,-28.48,20240221,603,9.12,20240426,1750,-62.40,20230703,603,9.12,20240426,0.70,N,208710,100,62 억,,459782,N,N,0,N,00,N
|
|
20240502,110801,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,651,-3,5,-0.46,24447160,37580,51.17,638,658,638,850,458,654,650.50,0.73,0,1430,669,661,649,641,629,665,645,63,196,100,400,1,1,62600334,408,-2.58,0.67,12,0.06,-252.00,972.00,1750,20230703,-62.80,603,20240426,7.96,920,-29.24,20240221,603,7.96,20240426,1750,-62.80,20230703,603,7.96,20240426,0.70,N,208710,100,62 억,,459782,N,N,0,N,00,N
|
|
20240502,100759,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,655,1,2,0.15,19887653,30620,41.69,638,658,638,850,458,654,649.44,0.73,0,1574,669,661,649,641,629,665,645,63,196,100,400,1,1,62600334,410,-2.60,0.67,12,0.05,-252.00,972.00,1750,20230703,-62.57,603,20240426,8.62,920,-28.80,20240221,603,8.62,20240426,1750,-62.57,20230703,603,8.62,20240426,0.70,N,208710,100,62 억,,459782,N,N,0,N,00,N
|
|
20240502,090759,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,650,-4,5,-0.61,7456778,11608,15.80,638,654,638,850,458,654,642.00,0.73,0,1056,669,661,649,641,629,665,645,63,196,100,400,1,1,62600334,407,-2.58,0.67,12,0.02,-252.00,972.00,1750,20230703,-62.86,603,20240426,7.79,920,-29.35,20240221,603,7.79,20240426,1750,-62.86,20230703,603,7.79,20240426,0.70,N,208710,100,62 억,,459782,N,N,0,N,00,N
|