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
|
|
20240628,161005,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,524,-6,5,-1.13,139420434,268688,295.45,530,531,510,689,371,530,518.89,0.62,0,8968,554,542,533,521,512,537,516,63,159,100,320,1,1,62600334,328,-2.08,0.54,12,0.43,-252.00,972.00,1750,20230703,-70.06,510,20240628,2.75,920,-43.04,20240221,510,2.75,20240628,1750,-70.06,20230703,510,2.75,20240628,0.84,N,208710,100,62 억,,385592,N,N,0,N,00,N
|
|
20240628,151018,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,523,-7,5,-1.32,131661378,253881,279.17,530,531,510,689,371,530,518.59,0.62,0,9739,554,542,533,521,512,537,516,63,159,100,320,1,1,62600334,327,-2.08,0.54,12,0.41,-252.00,972.00,1750,20230703,-70.11,510,20240628,2.55,920,-43.15,20240221,510,2.55,20240628,1750,-70.11,20230703,510,2.55,20240628,0.84,N,208710,100,62 억,,385592,N,N,0,N,00,N
|
|
20240628,141017,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,520,-10,5,-1.89,124200238,239557,263.42,530,531,510,689,371,530,518.46,0.62,0,15182,554,542,533,521,512,537,516,63,159,100,320,1,1,62600334,326,-2.06,0.53,12,0.38,-252.00,972.00,1750,20230703,-70.29,510,20240628,1.96,920,-43.48,20240221,510,1.96,20240628,1750,-70.29,20230703,510,1.96,20240628,0.84,N,208710,100,62 억,,385592,N,N,0,N,00,N
|
|
20240628,131016,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,512,-18,5,-3.40,113553191,218905,240.71,530,531,510,689,371,530,518.73,0.62,0,17453,554,542,533,521,512,537,516,63,159,100,320,1,1,62600334,321,-2.03,0.53,12,0.35,-252.00,972.00,1750,20230703,-70.74,510,20240628,0.39,920,-44.35,20240221,510,0.39,20240628,1750,-70.74,20230703,510,0.39,20240628,0.84,N,208710,100,62 억,,385592,N,N,0,N,00,N
|
|
20240628,121014,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,523,-7,5,-1.32,53812456,103014,113.27,530,531,517,689,371,530,522.38,0.62,0,7067,554,542,533,521,512,537,516,63,159,100,320,1,1,62600334,327,-2.08,0.54,12,0.16,-252.00,972.00,1750,20230703,-70.11,517,20240628,1.16,920,-43.15,20240221,517,1.16,20240628,1750,-70.11,20230703,517,1.16,20240628,0.84,N,208710,100,62 억,,385592,N,N,0,N,00,N
|
|
20240628,110958,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,521,-9,5,-1.70,34331780,65496,72.02,530,531,520,689,371,530,524.18,0.62,0,5461,554,542,533,521,512,537,516,63,159,100,320,1,1,62600334,326,-2.07,0.54,12,0.10,-252.00,972.00,1750,20230703,-70.23,520,20240628,0.19,920,-43.37,20240221,520,0.19,20240628,1750,-70.23,20230703,520,0.19,20240628,0.84,N,208710,100,62 억,,385592,N,N,0,N,00,N
|
|
20240628,100954,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,528,-2,5,-0.38,11907403,22540,24.79,530,531,525,689,371,530,528.28,0.62,0,-982,554,542,533,521,512,537,516,63,159,100,320,1,1,62600334,331,-2.10,0.54,12,0.04,-252.00,972.00,1750,20230703,-69.83,524,20240627,0.76,920,-42.61,20240221,524,0.76,20240627,1750,-69.83,20230703,524,0.76,20240627,0.84,N,208710,100,62 억,,385592,N,N,0,N,00,N
|
|
20240628,090957,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,528,-2,5,-0.38,6635004,12549,13.80,530,530,528,689,371,530,528.73,0.62,0,-683,554,542,533,521,512,537,516,63,159,100,320,1,1,62600334,331,-2.10,0.54,12,0.02,-252.00,972.00,1750,20230703,-69.83,524,20240627,0.76,920,-42.61,20240221,524,0.76,20240627,1750,-69.83,20230703,524,0.76,20240627,0.84,N,208710,100,62 억,,385592,N,N,0,N,00,N
|
|
20240627,160949,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,530,-11,5,-2.03,48287473,90942,80.46,542,545,524,703,379,541,530.97,0.64,0,-14512,552,546,537,531,522,549,534,63,162,100,330,1,1,62600334,332,-2.10,0.55,12,0.15,-252.00,972.00,1750,20230703,-69.71,524,20240627,1.15,920,-42.39,20240221,524,1.15,20240627,1750,-69.71,20230703,524,1.15,20240627,0.85,N,208710,100,62 억,,400104,N,N,0,N,00,N
|
|
20240627,150956,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,528,-13,5,-2.40,40775201,76716,67.88,542,545,524,703,379,541,531.51,0.64,0,-14107,552,546,537,531,522,549,534,63,162,100,330,1,1,62600334,331,-2.10,0.54,12,0.12,-252.00,972.00,1750,20230703,-69.83,524,20240627,0.76,920,-42.61,20240221,524,0.76,20240627,1750,-69.83,20230703,524,0.76,20240627,0.85,N,208710,100,62 억,,400104,N,N,0,N,00,N
|
|
20240627,140953,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,532,-9,5,-1.66,21090148,39409,34.87,542,545,528,703,379,541,535.16,0.64,0,-12886,552,546,537,531,522,549,534,63,162,100,330,1,1,62600334,333,-2.11,0.55,12,0.06,-252.00,972.00,1750,20230703,-69.60,528,20240627,0.76,920,-42.17,20240221,528,0.76,20240627,1750,-69.60,20230703,528,0.76,20240627,0.85,N,208710,100,62 억,,400104,N,N,0,N,00,N
|
|
20240627,130953,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,532,-9,5,-1.66,16863597,31469,27.84,542,545,528,703,379,541,535.88,0.64,0,-10929,552,546,537,531,522,549,534,63,162,100,330,1,1,62600334,333,-2.11,0.55,12,0.05,-252.00,972.00,1750,20230703,-69.60,528,20240627,0.76,920,-42.17,20240221,528,0.76,20240627,1750,-69.60,20230703,528,0.76,20240627,0.85,N,208710,100,62 억,,400104,N,N,0,N,00,N
|
|
20240627,120956,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,532,-9,5,-1.66,16632008,31034,27.46,542,545,528,703,379,541,535.93,0.64,0,-10909,552,546,537,531,522,549,534,63,162,100,330,1,1,62600334,333,-2.11,0.55,12,0.05,-252.00,972.00,1750,20230703,-69.60,528,20240627,0.76,920,-42.17,20240221,528,0.76,20240627,1750,-69.60,20230703,528,0.76,20240627,0.85,N,208710,100,62 억,,400104,N,N,0,N,00,N
|
|
20240627,110954,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,534,-7,5,-1.29,11729527,21791,19.28,542,545,533,703,379,541,538.27,0.64,0,-9008,552,546,537,531,522,549,534,63,162,100,330,1,1,62600334,334,-2.12,0.55,12,0.03,-252.00,972.00,1750,20230703,-69.49,528,20240626,1.14,920,-41.96,20240221,528,1.14,20240626,1750,-69.49,20230703,528,1.14,20240626,0.85,N,208710,100,62 억,,400104,N,N,0,N,00,N
|
|
20240627,100955,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,535,-6,5,-1.11,7800919,14431,12.77,542,545,535,703,379,541,540.57,0.64,0,-8446,552,546,537,531,522,549,534,63,162,100,330,1,1,62600334,335,-2.12,0.55,12,0.02,-252.00,972.00,1750,20230703,-69.43,528,20240626,1.33,920,-41.85,20240221,528,1.33,20240626,1750,-69.43,20230703,528,1.33,20240626,0.85,N,208710,100,62 억,,400104,N,N,0,N,00,N
|
|
20240627,090954,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,542,1,2,0.18,1868683,3439,3.04,542,545,542,703,379,541,543.38,0.64,0,-1919,552,546,537,531,522,549,534,63,162,100,330,1,1,62600334,339,-2.15,0.56,12,0.01,-252.00,972.00,1750,20230703,-69.03,528,20240626,2.65,920,-41.09,20240221,528,2.65,20240626,1750,-69.03,20230703,528,2.65,20240626,0.85,N,208710,100,62 억,,400104,N,N,0,N,00,N
|
|
20240626,160950,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,541,5,2,0.93,60356832,113024,107.26,536,543,528,696,376,536,534.02,0.61,0,15333,557,546,541,530,525,544,528,63,160,100,330,1,1,62600334,339,-2.15,0.56,12,0.18,-252.00,972.00,1750,20230703,-69.09,528,20240626,2.46,920,-41.20,20240221,528,2.46,20240626,1750,-69.09,20230703,528,2.46,20240626,0.84,N,208710,100,62 억,,384735,N,N,0,N,00,N
|
|
20240626,150954,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,537,1,2,0.19,55134375,103279,98.01,536,543,528,696,376,536,533.84,0.61,0,14055,557,546,541,530,525,544,528,63,160,100,330,1,1,62600334,336,-2.13,0.55,12,0.16,-252.00,972.00,1750,20230703,-69.31,528,20240626,1.70,920,-41.63,20240221,528,1.70,20240626,1750,-69.31,20230703,528,1.70,20240626,0.84,N,208710,100,62 억,,384735,N,N,0,N,00,N
|
|
20240626,140951,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,537,1,2,0.19,51025621,95620,90.75,536,543,528,696,376,536,533.63,0.61,0,13802,557,546,541,530,525,544,528,63,160,100,330,1,1,62600334,336,-2.13,0.55,12,0.15,-252.00,972.00,1750,20230703,-69.31,528,20240626,1.70,920,-41.63,20240221,528,1.70,20240626,1750,-69.31,20230703,528,1.70,20240626,0.84,N,208710,100,62 억,,384735,N,N,0,N,00,N
|
|
20240626,130953,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,540,4,2,0.75,49638207,93040,88.30,536,543,528,696,376,536,533.51,0.61,0,13617,557,546,541,530,525,544,528,63,160,100,330,1,1,62600334,338,-2.14,0.56,12,0.15,-252.00,972.00,1750,20230703,-69.14,528,20240626,2.27,920,-41.30,20240221,528,2.27,20240626,1750,-69.14,20230703,528,2.27,20240626,0.84,N,208710,100,62 억,,384735,N,N,0,N,00,N
|
|
20240626,120951,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,532,-4,5,-0.75,28509355,53308,50.59,536,543,530,696,376,536,534.80,0.61,0,10162,557,546,541,530,525,544,528,63,160,100,330,1,1,62600334,333,-2.11,0.55,12,0.09,-252.00,972.00,1750,20230703,-69.60,530,20240626,0.38,920,-42.17,20240221,530,0.38,20240626,1750,-69.60,20230703,530,0.38,20240626,0.84,N,208710,100,62 억,,384735,N,N,0,N,00,N
|
|
20240626,110952,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,533,-3,5,-0.56,21620843,40352,38.29,536,543,531,696,376,536,535.81,0.61,0,10087,557,546,541,530,525,544,528,63,160,100,330,1,1,62600334,334,-2.12,0.55,12,0.06,-252.00,972.00,1750,20230703,-69.54,531,20240626,0.38,920,-42.07,20240221,531,0.38,20240626,1750,-69.54,20230703,531,0.38,20240626,0.84,N,208710,100,62 억,,384735,N,N,0,N,00,N
|
|
20240626,100951,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,536,0,3,0.00,17446877,32515,30.86,536,543,531,696,376,536,536.58,0.61,0,7465,557,546,541,530,525,544,528,63,160,100,330,1,1,62600334,336,-2.13,0.55,12,0.05,-252.00,972.00,1750,20230703,-69.37,531,20240626,0.94,920,-41.74,20240221,531,0.94,20240626,1750,-69.37,20230703,531,0.94,20240626,0.84,N,208710,100,62 억,,384735,N,N,0,N,00,N
|
|
20240626,090953,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,541,5,2,0.93,3405860,6328,6.01,536,543,536,696,376,536,538.22,0.61,0,-159,557,546,541,530,525,544,528,63,160,100,330,1,1,62600334,339,-2.15,0.56,12,0.01,-252.00,972.00,1750,20230703,-69.09,536,20240626,0.93,920,-41.20,20240221,536,0.93,20240626,1750,-69.09,20230703,536,0.93,20240626,0.84,N,208710,100,62 억,,384735,N,N,0,N,00,N
|
|
20240625,160950,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,536,-16,5,-2.90,57486642,105303,71.09,547,552,536,717,387,552,546.14,0.62,0,-1290,574,563,555,544,536,559,540,63,165,100,340,1,1,62600334,336,-2.13,0.55,12,0.17,-252.00,972.00,1750,20230703,-69.37,536,20240625,0.00,920,-41.74,20240221,536,0.00,20240625,1750,-69.37,20230703,536,0.00,20240625,0.83,N,208710,100,62 억,,385852,N,N,0,N,00,N
|
|
20240625,150948,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,543,-9,5,-1.63,50953244,93173,62.90,547,552,540,717,387,552,546.87,0.62,0,4184,574,563,555,544,536,559,540,63,165,100,340,1,1,62600334,340,-2.15,0.56,12,0.15,-252.00,972.00,1750,20230703,-68.97,540,20240625,0.56,920,-40.98,20240221,540,0.56,20240625,1750,-68.97,20230703,540,0.56,20240625,0.83,N,208710,100,62 억,,385852,N,N,0,N,00,N
|
|
20240625,140950,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,548,-4,5,-0.72,32635370,59486,40.16,547,552,546,717,387,552,548.62,0.62,0,-670,574,563,555,544,536,559,540,63,165,100,340,1,1,62600334,343,-2.17,0.56,12,0.10,-252.00,972.00,1750,20230703,-68.69,546,20240625,0.37,920,-40.43,20240221,546,0.37,20240625,1750,-68.69,20230703,546,0.37,20240625,0.83,N,208710,100,62 억,,385852,N,N,0,N,00,N
|
|
20240625,130951,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,549,-3,5,-0.54,30973387,56454,38.11,547,552,546,717,387,552,548.65,0.62,0,-670,574,563,555,544,536,559,540,63,165,100,340,1,1,62600334,344,-2.18,0.56,12,0.09,-252.00,972.00,1750,20230703,-68.63,546,20240625,0.55,920,-40.33,20240221,546,0.55,20240625,1750,-68.63,20230703,546,0.55,20240625,0.83,N,208710,100,62 억,,385852,N,N,0,N,00,N
|
|
20240625,120954,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,546,-6,5,-1.09,29183500,53192,35.91,547,552,546,717,387,552,548.64,0.62,0,-670,574,563,555,544,536,559,540,63,165,100,340,1,1,62600334,342,-2.17,0.56,12,0.08,-252.00,972.00,1750,20230703,-68.80,546,20240625,0.00,920,-40.65,20240221,546,0.00,20240625,1750,-68.80,20230703,546,0.00,20240625,0.83,N,208710,100,62 억,,385852,N,N,0,N,00,N
|
|
20240625,110952,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,550,-2,5,-0.36,26504396,48300,32.61,547,552,547,717,387,552,548.75,0.62,0,-670,574,563,555,544,536,559,540,63,165,100,340,1,1,62600334,344,-2.18,0.57,12,0.08,-252.00,972.00,1750,20230703,-68.57,547,20240625,0.55,920,-40.22,20240221,547,0.55,20240625,1750,-68.57,20230703,547,0.55,20240625,0.83,N,208710,100,62 억,,385852,N,N,0,N,00,N
|
|
20240625,100950,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,548,-4,5,-0.72,16985410,30910,20.87,547,552,547,717,387,552,549.51,0.62,0,-670,574,563,555,544,536,559,540,63,165,100,340,1,1,62600334,343,-2.17,0.56,12,0.05,-252.00,972.00,1750,20230703,-68.69,547,20240625,0.18,920,-40.43,20240221,547,0.18,20240625,1750,-68.69,20230703,547,0.18,20240625,0.83,N,208710,100,62 억,,385852,N,N,0,N,00,N
|
|
20240625,090950,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,548,-4,5,-0.72,476544,869,0.59,547,552,547,717,387,552,548.38,0.62,0,262,574,563,555,544,536,559,540,63,165,100,340,1,1,62600334,343,-2.17,0.56,12,0.00,-252.00,972.00,1750,20230703,-68.69,547,20240625,0.18,920,-40.43,20240221,547,0.18,20240625,1750,-68.69,20230703,547,0.18,20240625,0.83,N,208710,100,62 억,,385852,N,N,0,N,00,N
|
|
20240624,160946,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,552,-14,5,-2.47,81749157,147998,163.33,566,566,547,735,397,566,552.37,0.63,0,-9381,580,572,566,558,552,577,563,63,169,100,350,1,1,62600334,346,-2.19,0.57,12,0.24,-252.00,972.00,1750,20230703,-68.46,547,20240624,0.91,920,-40.00,20240221,547,0.91,20240624,1750,-68.46,20230703,547,0.91,20240624,0.83,N,208710,100,62 억,,395233,N,N,0,N,00,N
|
|
20240624,150947,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,551,-15,5,-2.65,76480566,138446,152.79,566,566,547,735,397,566,552.42,0.63,0,-8754,580,572,566,558,552,577,563,63,169,100,350,1,1,62600334,345,-2.19,0.57,12,0.22,-252.00,972.00,1750,20230703,-68.51,547,20240624,0.73,920,-40.11,20240221,547,0.73,20240624,1750,-68.51,20230703,547,0.73,20240624,0.83,N,208710,100,62 억,,395233,N,N,0,N,00,N
|
|
20240624,140947,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,547,-19,5,-3.36,69210771,125233,138.21,566,566,547,735,397,566,552.66,0.63,0,-7481,580,572,566,558,552,577,563,63,169,100,350,1,1,62600334,342,-2.17,0.56,12,0.20,-252.00,972.00,1750,20230703,-68.74,547,20240624,0.00,920,-40.54,20240221,547,0.00,20240624,1750,-68.74,20230703,547,0.00,20240624,0.83,N,208710,100,62 억,,395233,N,N,0,N,00,N
|
|
20240624,130946,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,554,-12,5,-2.12,60738444,109887,121.27,566,566,547,735,397,566,552.74,0.63,0,-7415,580,572,566,558,552,577,563,63,169,100,350,1,1,62600334,347,-2.20,0.57,12,0.18,-252.00,972.00,1750,20230703,-68.34,547,20240624,1.28,920,-39.78,20240221,547,1.28,20240624,1750,-68.34,20230703,547,1.28,20240624,0.83,N,208710,100,62 억,,395233,N,N,0,N,00,N
|
|
20240624,120947,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,556,-10,5,-1.77,44639865,80657,89.01,566,566,548,735,397,566,553.45,0.63,0,-6662,580,572,566,558,552,577,563,63,169,100,350,1,1,62600334,348,-2.21,0.57,12,0.13,-252.00,972.00,1750,20230703,-68.23,548,20240624,1.46,920,-39.57,20240221,548,1.46,20240624,1750,-68.23,20230703,548,1.46,20240624,0.83,N,208710,100,62 억,,395233,N,N,0,N,00,N
|
|
20240624,110949,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,552,-14,5,-2.47,35806801,64733,71.44,566,566,548,735,397,566,553.15,0.63,0,-7066,580,572,566,558,552,577,563,63,169,100,350,1,1,62600334,346,-2.19,0.57,12,0.10,-252.00,972.00,1750,20230703,-68.46,548,20240624,0.73,920,-40.00,20240221,548,0.73,20240624,1750,-68.46,20230703,548,0.73,20240624,0.83,N,208710,100,62 억,,395233,N,N,0,N,00,N
|
|
20240624,100947,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,554,-12,5,-2.12,28393164,51306,56.62,566,566,548,735,397,566,553.41,0.63,0,-3939,580,572,566,558,552,577,563,63,169,100,350,1,1,62600334,347,-2.20,0.57,12,0.08,-252.00,972.00,1750,20230703,-68.34,548,20240624,1.09,920,-39.78,20240221,548,1.09,20240624,1750,-68.34,20230703,548,1.09,20240624,0.83,N,208710,100,62 억,,395233,N,N,0,N,00,N
|
|
20240624,090947,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,562,-4,5,-0.71,1408201,2505,2.76,566,566,561,735,397,566,562.16,0.63,0,-2326,580,572,566,558,552,577,563,63,169,100,350,1,1,62600334,352,-2.23,0.58,12,0.00,-252.00,972.00,1750,20230703,-67.89,560,20240621,0.36,920,-38.91,20240221,560,0.36,20240621,1750,-67.89,20230703,560,0.36,20240621,0.83,N,208710,100,62 억,,395233,N,N,0,N,00,N
|
|
20240621,160915,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,566,2,2,0.35,51402264,90610,31.24,564,574,560,733,395,564,567.29,0.66,0,-15446,606,584,574,552,542,580,548,63,169,100,340,1,1,62600334,354,-2.25,0.58,12,0.14,-252.00,972.00,1750,20230703,-67.66,560,20240621,1.07,920,-38.48,20240221,560,1.07,20240621,1750,-67.66,20230703,560,1.07,20240621,0.92,N,208710,100,62 억,,410513,N,N,0,N,00,N
|
|
20240621,150916,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,566,2,2,0.35,49836299,87840,30.29,564,574,560,733,395,564,567.35,0.66,0,-13640,606,584,574,552,542,580,548,63,169,100,340,1,1,62600334,354,-2.25,0.58,12,0.14,-252.00,972.00,1750,20230703,-67.66,560,20240621,1.07,920,-38.48,20240221,560,1.07,20240621,1750,-67.66,20230703,560,1.07,20240621,0.92,N,208710,100,62 억,,410513,N,N,0,N,00,N
|
|
20240621,140914,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,564,0,3,0.00,47432378,83580,28.82,564,574,560,733,395,564,567.51,0.66,0,-13639,606,584,574,552,542,580,548,63,169,100,340,1,1,62600334,353,-2.24,0.58,12,0.13,-252.00,972.00,1750,20230703,-67.77,560,20240621,0.71,920,-38.70,20240221,560,0.71,20240621,1750,-67.77,20230703,560,0.71,20240621,0.92,N,208710,100,62 억,,410513,N,N,0,N,00,N
|
|
20240621,130916,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,565,1,2,0.18,42724914,75223,25.94,564,574,561,733,395,564,567.98,0.66,0,-12747,606,584,574,552,542,580,548,63,169,100,340,1,1,62600334,354,-2.24,0.58,12,0.12,-252.00,972.00,1750,20230703,-67.71,561,20240621,0.71,920,-38.59,20240221,561,0.71,20240621,1750,-67.71,20230703,561,0.71,20240621,0.92,N,208710,100,62 억,,410513,N,N,0,N,00,N
|
|
20240621,120918,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,569,5,2,0.89,41242811,72607,25.04,564,574,561,733,395,564,568.03,0.66,0,-12879,606,584,574,552,542,580,548,63,169,100,340,1,1,62600334,356,-2.26,0.59,12,0.12,-252.00,972.00,1750,20230703,-67.49,561,20240621,1.43,920,-38.15,20240221,561,1.43,20240621,1750,-67.49,20230703,561,1.43,20240621,0.92,N,208710,100,62 억,,410513,N,N,0,N,00,N
|
|
20240621,110916,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,570,6,2,1.06,39600086,69719,24.04,564,574,561,733,395,564,568.00,0.66,0,-12308,606,584,574,552,542,580,548,63,169,100,340,1,1,62600334,357,-2.26,0.59,12,0.11,-252.00,972.00,1750,20230703,-67.43,561,20240621,1.60,920,-38.04,20240221,561,1.60,20240621,1750,-67.43,20230703,561,1.60,20240621,0.92,N,208710,100,62 억,,410513,N,N,0,N,00,N
|
|
20240621,100913,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,567,3,2,0.53,24192534,42526,14.66,564,574,564,733,395,564,568.89,0.66,0,-8175,606,584,574,552,542,580,548,63,169,100,340,1,1,62600334,355,-2.25,0.58,12,0.07,-252.00,972.00,1750,20230703,-67.60,564,20240621,0.53,920,-38.37,20240221,564,0.53,20240621,1750,-67.60,20230703,564,0.53,20240621,0.92,N,208710,100,62 억,,410513,N,N,0,N,00,N
|
|
20240621,090918,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,573,9,2,1.60,5051649,8907,3.07,564,573,564,733,395,564,567.15,0.66,0,-3159,606,584,574,552,542,580,548,63,169,100,340,1,1,62600334,359,-2.27,0.59,12,0.01,-252.00,972.00,1750,20230703,-67.26,564,20240621,1.60,920,-37.72,20240221,564,1.60,20240621,1750,-67.26,20230703,564,1.60,20240621,0.92,N,208710,100,62 억,,410513,N,N,0,N,00,N
|
|
20240620,160911,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,564,-26,5,-4.41,167341871,289840,258.39,590,596,564,767,413,590,577.37,0.66,0,-3566,610,599,594,583,578,597,581,63,177,100,360,1,1,62600334,353,-2.24,0.58,12,0.46,-252.00,972.00,1750,20230703,-67.77,564,20240620,0.00,920,-38.70,20240221,564,0.00,20240620,1750,-67.77,20230703,564,0.00,20240620,0.92,N,208710,100,62 억,,416150,N,N,0,N,00,N
|
|
20240620,150913,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,568,-22,5,-3.73,161027216,278664,248.42,590,596,566,767,413,590,577.85,0.66,0,1284,610,599,594,583,578,597,581,63,177,100,360,1,1,62600334,356,-2.25,0.58,12,0.45,-252.00,972.00,1750,20230703,-67.54,566,20240620,0.35,920,-38.26,20240221,566,0.35,20240620,1750,-67.54,20230703,566,0.35,20240620,0.92,N,208710,100,62 억,,416150,N,N,0,N,00,N
|
|
20240620,140913,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,580,-10,5,-1.69,101087837,173676,154.83,590,596,575,767,413,590,582.05,0.66,0,4201,610,599,594,583,578,597,581,63,177,100,360,1,1,62600334,363,-2.30,0.60,12,0.28,-252.00,972.00,1750,20230703,-66.86,575,20240620,0.87,920,-36.96,20240221,575,0.87,20240620,1750,-66.86,20230703,575,0.87,20240620,0.92,N,208710,100,62 억,,416150,N,N,0,N,00,N
|
|
20240620,130913,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,581,-9,5,-1.53,96744358,166186,148.15,590,596,575,767,413,590,582.15,0.66,0,4718,610,599,594,583,578,597,581,63,177,100,360,1,1,62600334,364,-2.31,0.60,12,0.27,-252.00,972.00,1750,20230703,-66.80,575,20240620,1.04,920,-36.85,20240221,575,1.04,20240620,1750,-66.80,20230703,575,1.04,20240620,0.92,N,208710,100,62 억,,416150,N,N,0,N,00,N
|
|
20240620,120911,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,575,-15,5,-2.54,88854269,152591,136.03,590,596,575,767,413,590,582.30,0.66,0,10640,610,599,594,583,578,597,581,63,177,100,360,1,1,62600334,360,-2.28,0.59,12,0.24,-252.00,972.00,1750,20230703,-67.14,575,20240620,0.00,920,-37.50,20240221,575,0.00,20240620,1750,-67.14,20230703,575,0.00,20240620,0.92,N,208710,100,62 억,,416150,N,N,0,N,00,N
|
|
20240620,110914,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,587,-3,5,-0.51,41575694,70713,63.04,590,596,580,767,413,590,587.95,0.66,0,165,610,599,594,583,578,597,581,63,177,100,360,1,1,62600334,367,-2.33,0.60,12,0.11,-252.00,972.00,1750,20230703,-66.46,580,20240620,1.21,920,-36.20,20240221,580,1.21,20240620,1750,-66.46,20230703,580,1.21,20240620,0.92,N,208710,100,62 억,,416150,N,N,0,N,00,N
|
|
20240620,100912,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,590,0,3,0.00,25391253,43000,38.33,590,596,585,767,413,590,590.49,0.66,0,296,610,599,594,583,578,597,581,63,177,100,360,1,1,62600334,369,-2.34,0.61,12,0.07,-252.00,972.00,1750,20230703,-66.29,585,20240620,0.85,920,-35.87,20240221,585,0.85,20240620,1750,-66.29,20230703,585,0.85,20240620,0.92,N,208710,100,62 억,,416150,N,N,0,N,00,N
|
|
20240620,090918,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,593,3,2,0.51,13693047,23145,20.63,590,596,590,767,413,590,591.62,0.66,0,-274,610,599,594,583,578,597,581,63,177,100,360,1,1,62600334,371,-2.35,0.61,12,0.04,-252.00,972.00,1750,20230703,-66.11,586,20240618,1.19,920,-35.54,20240221,586,1.19,20240618,1750,-66.11,20230703,586,1.19,20240618,0.92,N,208710,100,62 억,,416150,N,N,0,N,00,N
|
|
20240619,160908,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,590,-11,5,-1.83,66937793,112168,85.46,599,605,589,781,421,601,596.76,0.66,0,38,629,614,600,585,571,608,579,63,180,100,370,1,1,62600334,369,-2.34,0.61,12,0.18,-252.00,972.00,1750,20230703,-66.29,586,20240618,0.68,920,-35.87,20240221,586,0.68,20240618,1750,-66.29,20230703,586,0.68,20240618,0.92,N,208710,100,62 억,,415943,N,N,0,N,00,N
|
|
20240619,150908,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,600,-1,5,-0.17,44624046,74392,56.68,599,605,596,781,421,601,599.85,0.66,0,107,629,614,600,585,571,608,579,63,180,100,370,1,1,62600334,376,-2.38,0.62,12,0.12,-252.00,972.00,1750,20230703,-65.71,586,20240618,2.39,920,-34.78,20240221,586,2.39,20240618,1750,-65.71,20230703,586,2.39,20240618,0.92,N,208710,100,62 억,,415943,N,N,0,N,00,N
|
|
20240619,140915,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,599,-2,5,-0.33,42279940,70467,53.69,599,605,596,781,421,601,600.00,0.66,0,72,629,614,600,585,571,608,579,63,180,100,370,1,1,62600334,375,-2.38,0.62,12,0.11,-252.00,972.00,1750,20230703,-65.77,586,20240618,2.22,920,-34.89,20240221,586,2.22,20240618,1750,-65.77,20230703,586,2.22,20240618,0.92,N,208710,100,62 억,,415943,N,N,0,N,00,N
|
|
20240619,130904,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,601,0,3,0.00,41562444,69266,52.77,599,605,596,781,421,601,600.04,0.66,0,-25,629,614,600,585,571,608,579,63,180,100,370,1,1,62600334,376,-2.38,0.62,12,0.11,-252.00,972.00,1750,20230703,-65.66,586,20240618,2.56,920,-34.67,20240221,586,2.56,20240618,1750,-65.66,20230703,586,2.56,20240618,0.92,N,208710,100,62 억,,415943,N,N,0,N,00,N
|
|
20240619,120906,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,602,1,2,0.17,33633022,55997,42.67,599,605,596,781,421,601,600.62,0.66,0,-106,629,614,600,585,571,608,579,63,180,100,370,1,1,62600334,377,-2.39,0.62,12,0.09,-252.00,972.00,1750,20230703,-65.60,586,20240618,2.73,920,-34.57,20240221,586,2.73,20240618,1750,-65.60,20230703,586,2.73,20240618,0.92,N,208710,100,62 억,,415943,N,N,0,N,00,N
|
|
20240619,110909,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,601,0,3,0.00,25544918,42615,32.47,599,605,596,781,421,601,599.43,0.66,0,298,629,614,600,585,571,608,579,63,180,100,370,1,1,62600334,376,-2.38,0.62,12,0.07,-252.00,972.00,1750,20230703,-65.66,586,20240618,2.56,920,-34.67,20240221,586,2.56,20240618,1750,-65.66,20230703,586,2.56,20240618,0.92,N,208710,100,62 억,,415943,N,N,0,N,00,N
|
|
20240619,100911,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,599,-2,5,-0.33,7585875,12684,9.66,599,600,596,781,421,601,598.07,0.66,0,-89,629,614,600,585,571,608,579,63,180,100,370,1,1,62600334,375,-2.38,0.62,12,0.02,-252.00,972.00,1750,20230703,-65.77,586,20240618,2.22,920,-34.89,20240221,586,2.22,20240618,1750,-65.77,20230703,586,2.22,20240618,0.92,N,208710,100,62 억,,415943,N,N,0,N,00,N
|
|
20240619,090915,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,599,-2,5,-0.33,842222,1408,1.07,599,599,597,781,421,601,598.17,0.66,0,-100,629,614,600,585,571,608,579,63,180,100,370,1,1,62600334,375,-2.38,0.62,12,0.00,-252.00,972.00,1750,20230703,-65.77,586,20240618,2.22,920,-34.89,20240221,586,2.22,20240618,1750,-65.77,20230703,586,2.22,20240618,0.92,N,208710,100,62 억,,415943,N,N,0,N,00,N
|
|
20240618,160904,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,601,-13,5,-2.12,78937421,131241,59.79,612,615,586,798,430,614,601.47,0.66,0,3103,634,624,610,600,586,617,593,63,184,100,380,1,1,62600334,376,-2.38,0.62,12,0.21,-252.00,972.00,1750,20230703,-65.66,586,20240618,2.56,920,-34.67,20240221,586,2.56,20240618,1750,-65.66,20230703,586,2.56,20240618,0.92,N,208710,100,62 억,,412773,N,N,0,N,00,N
|
|
20240618,150903,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,598,-16,5,-2.61,74959973,124597,56.76,612,615,586,798,430,614,601.62,0.66,0,4465,634,624,610,600,586,617,593,63,184,100,380,1,1,62600334,374,-2.37,0.62,12,0.20,-252.00,972.00,1750,20230703,-65.83,586,20240618,2.05,920,-35.00,20240221,586,2.05,20240618,1750,-65.83,20230703,586,2.05,20240618,0.92,N,208710,100,62 억,,412773,N,N,0,N,00,N
|
|
20240618,140906,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,605,-9,5,-1.47,33641092,55374,25.23,612,615,600,798,430,614,607.53,0.66,0,613,634,624,610,600,586,617,593,63,184,100,380,1,1,62600334,379,-2.40,0.62,12,0.09,-252.00,972.00,1750,20230703,-65.43,596,20240617,1.51,920,-34.24,20240221,596,1.51,20240617,1750,-65.43,20230703,596,1.51,20240617,0.92,N,208710,100,62 억,,412773,N,N,0,N,00,N
|
|
20240618,130907,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,608,-6,5,-0.98,31078723,51145,23.30,612,615,600,798,430,614,607.66,0.66,0,613,634,624,610,600,586,617,593,63,184,100,380,1,1,62600334,381,-2.41,0.63,12,0.08,-252.00,972.00,1750,20230703,-65.26,596,20240617,2.01,920,-33.91,20240221,596,2.01,20240617,1750,-65.26,20230703,596,2.01,20240617,0.92,N,208710,100,62 억,,412773,N,N,0,N,00,N
|
|
20240618,120906,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,605,-9,5,-1.47,28782525,47367,21.58,612,615,600,798,430,614,607.65,0.66,0,287,634,624,610,600,586,617,593,63,184,100,380,1,1,62600334,379,-2.40,0.62,12,0.08,-252.00,972.00,1750,20230703,-65.43,596,20240617,1.51,920,-34.24,20240221,596,1.51,20240617,1750,-65.43,20230703,596,1.51,20240617,0.92,N,208710,100,62 억,,412773,N,N,0,N,00,N
|
|
20240618,110904,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,607,-7,5,-1.14,27518197,45286,20.63,612,615,600,798,430,614,607.65,0.66,0,179,634,624,610,600,586,617,593,63,184,100,380,1,1,62600334,380,-2.41,0.62,12,0.07,-252.00,972.00,1750,20230703,-65.31,596,20240617,1.85,920,-34.02,20240221,596,1.85,20240617,1750,-65.31,20230703,596,1.85,20240617,0.92,N,208710,100,62 억,,412773,N,N,0,N,00,N
|
|
20240618,100903,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,615,1,2,0.16,8279203,13491,6.15,612,615,612,798,430,614,613.68,0.66,0,246,634,624,610,600,586,617,593,63,184,100,380,1,1,62600334,385,-2.44,0.63,12,0.02,-252.00,972.00,1750,20230703,-64.86,596,20240617,3.19,920,-33.15,20240221,596,3.19,20240617,1750,-64.86,20230703,596,3.19,20240617,0.92,N,208710,100,62 억,,412773,N,N,0,N,00,N
|
|
20240618,090912,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,613,-1,5,-0.16,857409,1398,0.64,612,614,612,798,430,614,613.31,0.66,0,-239,634,624,610,600,586,617,593,63,184,100,380,1,1,62600334,384,-2.43,0.63,12,0.00,-252.00,972.00,1750,20230703,-64.97,596,20240617,2.85,920,-33.37,20240221,596,2.85,20240617,1750,-64.97,20230703,596,2.85,20240617,0.92,N,208710,100,62 억,,412773,N,N,0,N,00,N
|
|
20240617,160857,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,614,-6,5,-0.97,132929576,219455,245.89,620,620,596,806,434,620,605.73,0.67,0,-8719,629,624,618,613,607,627,616,63,186,100,380,1,1,62600334,384,-2.44,0.63,12,0.35,-252.00,972.00,1750,20230703,-64.91,596,20240617,3.02,920,-33.26,20240221,596,3.02,20240617,1750,-64.91,20230703,596,3.02,20240617,0.92,N,208710,100,62 억,,421492,N,N,0,N,00,N
|
|
20240617,150904,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,612,-8,5,-1.29,109310426,180596,202.35,620,620,596,806,434,620,605.28,0.67,0,-7616,629,624,618,613,607,627,616,63,186,100,380,1,1,62600334,383,-2.43,0.63,12,0.29,-252.00,972.00,1750,20230703,-65.03,596,20240617,2.68,920,-33.48,20240221,596,2.68,20240617,1750,-65.03,20230703,596,2.68,20240617,0.92,N,208710,100,62 억,,421492,N,N,0,N,00,N
|
|
20240617,140855,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,607,-13,5,-2.10,49657794,81640,91.48,620,620,603,806,434,620,608.25,0.67,0,1583,629,624,618,613,607,627,616,63,186,100,380,1,1,62600334,380,-2.41,0.62,12,0.13,-252.00,972.00,1750,20230703,-65.31,603,20240617,0.66,920,-34.02,20240221,603,0.66,20240617,1750,-65.31,20230703,603,0.66,20240617,0.92,N,208710,100,62 억,,421492,N,N,0,N,00,N
|
|
20240617,130855,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,607,-13,5,-2.10,46085906,75757,84.88,620,620,603,806,434,620,608.34,0.67,0,2386,629,624,618,613,607,627,616,63,186,100,380,1,1,62600334,380,-2.41,0.62,12,0.12,-252.00,972.00,1750,20230703,-65.31,603,20240617,0.66,920,-34.02,20240221,603,0.66,20240617,1750,-65.31,20230703,603,0.66,20240617,0.92,N,208710,100,62 억,,421492,N,N,0,N,00,N
|
|
20240617,120856,57,100.00,KOSDAQ,신저가,IT부품,N,N,N,N, ,N,607,-13,5,-2.10,37022062,60760,68.08,620,620,603,806,434,620,609.32,0.67,0,2675,629,624,618,613,607,627,616,63,186,100,380,1,1,62600334,380,-2.41,0.62,12,0.10,-252.00,972.00,1750,20230703,-65.31,603,20240617,0.66,920,-34.02,20240221,603,0.66,20240617,1750,-65.31,20230703,603,0.66,20240617,0.92,N,208710,100,62 억,,421492,N,N,0,N,00,N
|
|
20240617,110848,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,615,-5,5,-0.81,12534188,20433,22.89,620,620,610,806,434,620,613.43,0.67,0,2948,629,624,618,613,607,627,616,63,186,100,380,1,1,62600334,385,-2.44,0.63,12,0.03,-252.00,972.00,1750,20230703,-64.86,603,20240426,1.99,920,-33.15,20240221,603,1.99,20240426,1750,-64.86,20230703,603,1.99,20240426,0.92,N,208710,100,62 억,,421492,N,N,0,N,00,N
|
|
20240617,100849,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,617,-3,5,-0.48,9187803,14969,16.77,620,620,610,806,434,620,613.79,0.67,0,3018,629,624,618,613,607,627,616,63,186,100,380,1,1,62600334,386,-2.45,0.63,12,0.02,-252.00,972.00,1750,20230703,-64.74,603,20240426,2.32,920,-32.93,20240221,603,2.32,20240426,1750,-64.74,20230703,603,2.32,20240426,0.92,N,208710,100,62 억,,421492,N,N,0,N,00,N
|
|
20240617,090854,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,619,-1,5,-0.16,551792,890,1.00,620,620,619,806,434,620,619.99,0.67,0,-132,629,624,618,613,607,627,616,63,186,100,380,1,1,62600334,387,-2.46,0.64,12,0.00,-252.00,972.00,1750,20230703,-64.63,603,20240426,2.65,920,-32.72,20240221,603,2.65,20240426,1750,-64.63,20230703,603,2.65,20240426,0.92,N,208710,100,62 억,,421492,N,N,0,N,00,N
|
|
20240614,160737,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,620,1,2,0.16,55115749,89247,76.78,619,623,612,804,434,619,617.56,0.68,0,-5056,629,624,617,612,605,626,614,63,185,100,380,1,1,62600334,388,-2.46,0.64,12,0.14,-252.00,972.00,1750,20230703,-64.57,603,20240426,2.82,920,-32.61,20240221,603,2.82,20240426,1750,-64.57,20230703,603,2.82,20240426,0.90,N,208710,100,62 억,,426448,N,N,0,N,00,N
|
|
20240614,150739,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,623,4,2,0.65,53423143,86517,74.43,619,623,612,804,434,619,617.49,0.68,0,-4473,629,624,617,612,605,626,614,63,185,100,380,1,1,62600334,390,-2.47,0.64,12,0.14,-252.00,972.00,1750,20230703,-64.40,603,20240426,3.32,920,-32.28,20240221,603,3.32,20240426,1750,-64.40,20230703,603,3.32,20240426,0.90,N,208710,100,62 억,,426448,N,N,0,N,00,N
|
|
20240614,140738,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,621,2,2,0.32,50760637,82230,70.75,619,622,612,804,434,619,617.30,0.68,0,-4161,629,624,617,612,605,626,614,63,185,100,380,1,1,62600334,389,-2.46,0.64,12,0.13,-252.00,972.00,1750,20230703,-64.51,603,20240426,2.99,920,-32.50,20240221,603,2.99,20240426,1750,-64.51,20230703,603,2.99,20240426,0.90,N,208710,100,62 억,,426448,N,N,0,N,00,N
|
|
20240614,130741,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,620,1,2,0.16,49678110,80484,69.24,619,622,612,804,434,619,617.24,0.68,0,-4126,629,624,617,612,605,626,614,63,185,100,380,1,1,62600334,388,-2.46,0.64,12,0.13,-252.00,972.00,1750,20230703,-64.57,603,20240426,2.82,920,-32.61,20240221,603,2.82,20240426,1750,-64.57,20230703,603,2.82,20240426,0.90,N,208710,100,62 억,,426448,N,N,0,N,00,N
|
|
20240614,120742,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,616,-3,5,-0.48,35620267,57655,49.60,619,622,612,804,434,619,617.82,0.68,0,-3825,629,624,617,612,605,626,614,63,185,100,380,1,1,62600334,386,-2.44,0.63,12,0.09,-252.00,972.00,1750,20230703,-64.80,603,20240426,2.16,920,-33.04,20240221,603,2.16,20240426,1750,-64.80,20230703,603,2.16,20240426,0.90,N,208710,100,62 억,,426448,N,N,0,N,00,N
|
|
20240614,110840,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,618,-1,5,-0.16,34167628,55294,47.57,619,622,612,804,434,619,617.93,0.68,0,-3825,629,624,617,612,605,626,614,63,185,100,380,1,1,62600334,387,-2.45,0.64,12,0.09,-252.00,972.00,1750,20230703,-64.69,603,20240426,2.49,920,-32.83,20240221,603,2.49,20240426,1750,-64.69,20230703,603,2.49,20240426,0.90,N,208710,100,62 억,,426448,N,N,0,N,00,N
|
|
20240614,100839,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,615,-4,5,-0.65,31503591,50972,43.85,619,622,612,804,434,619,618.06,0.68,0,-1588,629,624,617,612,605,626,614,63,185,100,380,1,1,62600334,385,-2.44,0.63,12,0.08,-252.00,972.00,1750,20230703,-64.86,603,20240426,1.99,920,-33.15,20240221,603,1.99,20240426,1750,-64.86,20230703,603,1.99,20240426,0.90,N,208710,100,62 억,,426448,N,N,0,N,00,N
|
|
20240614,090844,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,617,-2,5,-0.32,25134162,40604,34.93,619,622,617,804,434,619,619.01,0.68,0,-2747,629,624,617,612,605,626,614,63,185,100,380,1,1,62600334,386,-2.45,0.63,12,0.06,-252.00,972.00,1750,20230703,-64.74,603,20240426,2.32,920,-32.93,20240221,603,2.32,20240426,1750,-64.74,20230703,603,2.32,20240426,0.90,N,208710,100,62 억,,426448,N,N,0,N,00,N
|
|
20240613,160830,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,619,1,2,0.16,71558380,116231,187.64,618,622,610,803,433,618,615.66,0.68,0,-2227,633,625,620,612,607,623,610,63,185,100,380,1,1,62600334,387,-2.46,0.64,12,0.19,-252.00,972.00,1750,20230703,-64.63,603,20240426,2.65,920,-32.72,20240221,603,2.65,20240426,1750,-64.63,20230703,603,2.65,20240426,0.95,N,208710,100,62 억,,428675,N,N,0,N,00,N
|
|
20240613,150845,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,617,-1,5,-0.16,62125713,100963,162.99,618,622,610,803,433,618,615.33,0.68,0,-1276,633,625,620,612,607,623,610,63,185,100,380,1,1,62600334,386,-2.45,0.63,12,0.16,-252.00,972.00,1750,20230703,-64.74,603,20240426,2.32,920,-32.93,20240221,603,2.32,20240426,1750,-64.74,20230703,603,2.32,20240426,0.95,N,208710,100,62 억,,428675,N,N,0,N,00,N
|
|
20240613,140836,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,618,0,3,0.00,25029752,40526,65.42,618,622,617,803,433,618,617.62,0.68,0,-2629,633,625,620,612,607,623,610,63,185,100,380,1,1,62600334,387,-2.45,0.64,12,0.06,-252.00,972.00,1750,20230703,-64.69,603,20240426,2.49,920,-32.83,20240221,603,2.49,20240426,1750,-64.69,20230703,603,2.49,20240426,0.95,N,208710,100,62 억,,428675,N,N,0,N,00,N
|
|
20240613,130836,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,620,2,2,0.32,22832341,36971,59.69,618,622,617,803,433,618,617.57,0.68,0,407,633,625,620,612,607,623,610,63,185,100,380,1,1,62600334,388,-2.46,0.64,12,0.06,-252.00,972.00,1750,20230703,-64.57,603,20240426,2.82,920,-32.61,20240221,603,2.82,20240426,1750,-64.57,20230703,603,2.82,20240426,0.95,N,208710,100,62 억,,428675,N,N,0,N,00,N
|
|
20240613,120838,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,621,3,2,0.49,22728178,36803,59.41,618,622,617,803,433,618,617.56,0.68,0,415,633,625,620,612,607,623,610,63,185,100,380,1,1,62600334,389,-2.46,0.64,12,0.06,-252.00,972.00,1750,20230703,-64.51,603,20240426,2.99,920,-32.50,20240221,603,2.99,20240426,1750,-64.51,20230703,603,2.99,20240426,0.95,N,208710,100,62 억,,428675,N,N,0,N,00,N
|
|
20240613,110831,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,619,1,2,0.16,20681907,33500,54.08,618,622,617,803,433,618,617.37,0.68,0,415,633,625,620,612,607,623,610,63,185,100,380,1,1,62600334,387,-2.46,0.64,12,0.05,-252.00,972.00,1750,20230703,-64.63,603,20240426,2.65,920,-32.72,20240221,603,2.65,20240426,1750,-64.63,20230703,603,2.65,20240426,0.95,N,208710,100,62 억,,428675,N,N,0,N,00,N
|
|
20240613,100830,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,619,1,2,0.16,4868371,7878,12.72,618,622,617,803,433,618,617.97,0.68,0,415,633,625,620,612,607,623,610,63,185,100,380,1,1,62600334,387,-2.46,0.64,12,0.01,-252.00,972.00,1750,20230703,-64.63,603,20240426,2.65,920,-32.72,20240221,603,2.65,20240426,1750,-64.63,20230703,603,2.65,20240426,0.95,N,208710,100,62 억,,428675,N,N,0,N,00,N
|
|
20240613,090839,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,622,4,2,0.65,1016467,1641,2.65,618,622,618,803,433,618,619.42,0.68,0,-333,633,625,620,612,607,623,610,63,185,100,380,1,1,62600334,389,-2.47,0.64,12,0.00,-252.00,972.00,1750,20230703,-64.46,603,20240426,3.15,920,-32.39,20240221,603,3.15,20240426,1750,-64.46,20230703,603,3.15,20240426,0.95,N,208710,100,62 억,,428675,N,N,0,N,00,N
|
|
20240612,160823,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,618,-6,5,-0.96,37494921,60596,55.82,628,628,615,811,437,624,618.77,0.70,0,-6929,632,627,621,616,610,630,619,63,187,100,380,1,1,62600334,387,-2.45,0.64,12,0.10,-252.00,972.00,1750,20230703,-64.69,603,20240426,2.49,920,-32.83,20240221,603,2.49,20240426,1750,-64.69,20230703,603,2.49,20240426,0.99,N,208710,100,62 억,,435604,N,N,0,N,00,N
|
|
20240612,150835,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,619,-5,5,-0.80,33561541,54214,49.94,628,628,617,811,437,624,619.06,0.70,0,-6310,632,627,621,616,610,630,619,63,187,100,380,1,1,62600334,387,-2.46,0.64,12,0.09,-252.00,972.00,1750,20230703,-64.63,603,20240426,2.65,920,-32.72,20240221,603,2.65,20240426,1750,-64.63,20230703,603,2.65,20240426,0.99,N,208710,100,62 억,,435604,N,N,0,N,00,N
|
|
20240612,140827,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,620,-4,5,-0.64,24823047,40071,36.91,628,628,617,811,437,624,619.48,0.70,0,-4371,632,627,621,616,610,630,619,63,187,100,380,1,1,62600334,388,-2.46,0.64,12,0.06,-252.00,972.00,1750,20230703,-64.57,603,20240426,2.82,920,-32.61,20240221,603,2.82,20240426,1750,-64.57,20230703,603,2.82,20240426,0.99,N,208710,100,62 억,,435604,N,N,0,N,00,N
|
|
20240612,130830,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,619,-5,5,-0.80,23102867,37293,34.35,628,628,617,811,437,624,619.50,0.70,0,-3106,632,627,621,616,610,630,619,63,187,100,380,1,1,62600334,387,-2.46,0.64,12,0.06,-252.00,972.00,1750,20230703,-64.63,603,20240426,2.65,920,-32.72,20240221,603,2.65,20240426,1750,-64.63,20230703,603,2.65,20240426,0.99,N,208710,100,62 억,,435604,N,N,0,N,00,N
|
|
20240612,120826,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,621,-3,5,-0.48,17178420,27713,25.53,628,628,618,811,437,624,619.87,0.70,0,-2764,632,627,621,616,610,630,619,63,187,100,380,1,1,62600334,389,-2.46,0.64,12,0.04,-252.00,972.00,1750,20230703,-64.51,603,20240426,2.99,920,-32.50,20240221,603,2.99,20240426,1750,-64.51,20230703,603,2.99,20240426,0.99,N,208710,100,62 억,,435604,N,N,0,N,00,N
|
|
20240612,110826,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,619,-5,5,-0.80,14766440,23821,21.94,628,628,618,811,437,624,619.89,0.70,0,-2043,632,627,621,616,610,630,619,63,187,100,380,1,1,62600334,387,-2.46,0.64,12,0.04,-252.00,972.00,1750,20230703,-64.63,603,20240426,2.65,920,-32.72,20240221,603,2.65,20240426,1750,-64.63,20230703,603,2.65,20240426,0.99,N,208710,100,62 억,,435604,N,N,0,N,00,N
|
|
20240612,100829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,623,-1,5,-0.16,4354107,7007,6.45,628,628,618,811,437,624,621.39,0.70,0,-313,632,627,621,616,610,630,619,63,187,100,380,1,1,62600334,390,-2.47,0.64,12,0.01,-252.00,972.00,1750,20230703,-64.40,603,20240426,3.32,920,-32.28,20240221,603,3.32,20240426,1750,-64.40,20230703,603,3.32,20240426,0.99,N,208710,100,62 억,,435604,N,N,0,N,00,N
|
|
20240612,090829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,628,4,2,0.64,576504,918,0.85,628,628,628,811,437,624,628.00,0.70,0,-125,632,627,621,616,610,630,619,63,187,100,380,1,1,62600334,393,-2.49,0.65,12,0.00,-252.00,972.00,1750,20230703,-64.11,603,20240426,4.15,920,-31.74,20240221,603,4.15,20240426,1750,-64.11,20230703,603,4.15,20240426,0.99,N,208710,100,62 억,,435604,N,N,0,N,00,N
|
|
20240610,160821,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,615,-34,5,-5.24,175318304,279131,263.75,649,649,615,843,455,649,628.09,0.65,0,8049,681,664,652,635,623,659,630,63,194,100,400,1,1,62600334,385,-2.44,0.63,12,0.45,-252.00,972.00,1750,20230703,-64.86,603,20240426,1.99,920,-33.15,20240221,603,1.99,20240426,1750,-64.86,20230703,603,1.99,20240426,0.98,N,208710,100,62 억,,409642,N,N,0,N,00,N
|
|
20240610,150829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,625,-24,5,-3.70,160532143,255135,241.08,649,649,615,843,455,649,629.20,0.65,0,30604,681,664,652,635,623,659,630,63,194,100,400,1,1,62600334,391,-2.48,0.64,12,0.41,-252.00,972.00,1750,20230703,-64.29,603,20240426,3.65,920,-32.07,20240221,603,3.65,20240426,1750,-64.29,20230703,603,3.65,20240426,0.98,N,208710,100,62 억,,409642,N,N,0,N,00,N
|
|
20240610,140824,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,623,-26,5,-4.01,117733309,186148,175.89,649,649,620,843,455,649,632.47,0.65,0,25868,681,664,652,635,623,659,630,63,194,100,400,1,1,62600334,390,-2.47,0.64,12,0.30,-252.00,972.00,1750,20230703,-64.40,603,20240426,3.32,920,-32.28,20240221,603,3.32,20240426,1750,-64.40,20230703,603,3.32,20240426,0.98,N,208710,100,62 억,,409642,N,N,0,N,00,N
|
|
20240610,130820,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,645,-4,5,-0.62,65131834,102408,96.76,649,649,630,843,455,649,636.00,0.65,0,3965,681,664,652,635,623,659,630,63,194,100,400,1,1,62600334,404,-2.56,0.66,12,0.16,-252.00,972.00,1750,20230703,-63.14,603,20240426,6.97,920,-29.89,20240221,603,6.97,20240426,1750,-63.14,20230703,603,6.97,20240426,0.98,N,208710,100,62 억,,409642,N,N,0,N,00,N
|
|
20240610,120824,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,643,-6,5,-0.92,50420332,79321,74.95,649,649,630,843,455,649,635.65,0.65,0,5321,681,664,652,635,623,659,630,63,194,100,400,1,1,62600334,403,-2.55,0.66,12,0.13,-252.00,972.00,1750,20230703,-63.26,603,20240426,6.63,920,-30.11,20240221,603,6.63,20240426,1750,-63.26,20230703,603,6.63,20240426,0.98,N,208710,100,62 억,,409642,N,N,0,N,00,N
|
|
20240610,110825,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,636,-13,5,-2.00,40776073,64171,60.63,649,649,630,843,455,649,635.43,0.65,0,1245,681,664,652,635,623,659,630,63,194,100,400,1,1,62600334,398,-2.52,0.65,12,0.10,-252.00,972.00,1750,20230703,-63.66,603,20240426,5.47,920,-30.87,20240221,603,5.47,20240426,1750,-63.66,20230703,603,5.47,20240426,0.98,N,208710,100,62 억,,409642,N,N,0,N,00,N
|
|
20240610,100823,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,634,-15,5,-2.31,37152380,58464,55.24,649,649,630,843,455,649,635.47,0.65,0,1122,681,664,652,635,623,659,630,63,194,100,400,1,1,62600334,397,-2.52,0.65,12,0.09,-252.00,972.00,1750,20230703,-63.77,603,20240426,5.14,920,-31.09,20240221,603,5.14,20240426,1750,-63.77,20230703,603,5.14,20240426,0.98,N,208710,100,62 억,,409642,N,N,0,N,00,N
|
|
20240610,090828,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,638,-11,5,-1.69,8293787,12937,12.22,649,649,638,843,455,649,641.09,0.65,0,303,681,664,652,635,623,659,630,63,194,100,400,1,1,62600334,399,-2.53,0.66,12,0.02,-252.00,972.00,1750,20230703,-63.54,603,20240426,5.80,920,-30.65,20240221,603,5.80,20240426,1750,-63.54,20230703,603,5.80,20240426,0.98,N,208710,100,62 억,,409642,N,N,0,N,00,N
|
|
20240607,160850,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,649,-20,5,-2.99,68443339,105447,216.48,669,669,640,869,469,669,649.08,0.65,0,6542,684,676,670,662,656,673,659,63,200,100,410,1,1,62600334,406,-2.58,0.67,12,0.17,-252.00,972.00,1750,20230703,-62.91,603,20240426,7.63,920,-29.46,20240221,603,7.63,20240426,1750,-62.91,20230703,603,7.63,20240426,0.98,N,208710,100,62 억,,404600,N,N,0,N,00,N
|
|
20240607,150857,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,655,-14,5,-2.09,66192895,101992,209.39,669,669,640,869,469,669,649.00,0.65,0,7605,684,676,670,662,656,673,659,63,200,100,410,1,1,62600334,410,-2.60,0.67,12,0.16,-252.00,972.00,1750,20230703,-62.57,603,20240426,8.62,920,-28.80,20240221,603,8.62,20240426,1750,-62.57,20230703,603,8.62,20240426,0.98,N,208710,100,62 억,,404600,N,N,0,N,00,N
|
|
20240607,140850,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,646,-23,5,-3.44,61190701,94260,193.52,669,669,640,869,469,669,649.17,0.65,0,7757,684,676,670,662,656,673,659,63,200,100,410,1,1,62600334,404,-2.56,0.66,12,0.15,-252.00,972.00,1750,20230703,-63.09,603,20240426,7.13,920,-29.78,20240221,603,7.13,20240426,1750,-63.09,20230703,603,7.13,20240426,0.98,N,208710,100,62 억,,404600,N,N,0,N,00,N
|
|
20240607,130846,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,643,-26,5,-3.89,53240165,81962,168.27,669,669,640,869,469,669,649.57,0.65,0,11860,684,676,670,662,656,673,659,63,200,100,410,1,1,62600334,403,-2.55,0.66,12,0.13,-252.00,972.00,1750,20230703,-63.26,603,20240426,6.63,920,-30.11,20240221,603,6.63,20240426,1750,-63.26,20230703,603,6.63,20240426,0.98,N,208710,100,62 억,,404600,N,N,0,N,00,N
|
|
20240607,120852,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,652,-17,5,-2.54,37324494,57211,117.45,669,669,645,869,469,669,652.40,0.65,0,8923,684,676,670,662,656,673,659,63,200,100,410,1,1,62600334,408,-2.59,0.67,12,0.09,-252.00,972.00,1750,20230703,-62.74,603,20240426,8.13,920,-29.13,20240221,603,8.13,20240426,1750,-62.74,20230703,603,8.13,20240426,0.98,N,208710,100,62 억,,404600,N,N,0,N,00,N
|
|
20240607,110838,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,655,-14,5,-2.09,36467753,55900,114.76,669,669,645,869,469,669,652.37,0.65,0,10005,684,676,670,662,656,673,659,63,200,100,410,1,1,62600334,410,-2.60,0.67,12,0.09,-252.00,972.00,1750,20230703,-62.57,603,20240426,8.62,920,-28.80,20240221,603,8.62,20240426,1750,-62.57,20230703,603,8.62,20240426,0.98,N,208710,100,62 억,,404600,N,N,0,N,00,N
|
|
20240607,100851,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,653,-16,5,-2.39,31652282,48521,99.61,669,669,645,869,469,669,652.34,0.65,0,10636,684,676,670,662,656,673,659,63,200,100,410,1,1,62600334,409,-2.59,0.67,12,0.08,-252.00,972.00,1750,20230703,-62.69,603,20240426,8.29,920,-29.02,20240221,603,8.29,20240426,1750,-62.69,20230703,603,8.29,20240426,0.98,N,208710,100,62 억,,404600,N,N,0,N,00,N
|
|
20240607,090850,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,659,-10,5,-1.49,5382842,8152,16.74,669,669,656,869,469,669,660.31,0.65,0,3603,684,676,670,662,656,673,659,63,200,100,410,1,1,62600334,413,-2.62,0.68,12,0.01,-252.00,972.00,1750,20230703,-62.34,603,20240426,9.29,920,-28.37,20240221,603,9.29,20240426,1750,-62.34,20230703,603,9.29,20240426,0.98,N,208710,100,62 억,,404600,N,N,0,N,00,N
|
|
20240605,160848,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,669,-5,5,-0.74,32518648,48709,54.45,678,678,664,876,472,674,667.61,0.65,0,-4728,714,693,679,658,644,687,652,63,202,100,410,1,1,62600334,419,-2.65,0.69,12,0.08,-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,,409328,N,N,0,N,00,N
|
|
20240605,150844,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,667,-7,5,-1.04,31282026,46854,52.38,678,678,664,876,472,674,667.65,0.65,0,-4058,714,693,679,658,644,687,652,63,202,100,410,1,1,62600334,418,-2.65,0.69,12,0.07,-252.00,972.00,1750,20230703,-61.89,603,20240426,10.61,920,-27.50,20240221,603,10.61,20240426,1750,-61.89,20230703,603,10.61,20240426,0.99,N,208710,100,62 억,,409328,N,N,0,N,00,N
|
|
20240605,140847,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,665,-9,5,-1.34,27448025,41095,45.94,678,678,664,876,472,674,667.92,0.65,0,-3717,714,693,679,658,644,687,652,63,202,100,410,1,1,62600334,416,-2.64,0.68,12,0.07,-252.00,972.00,1750,20230703,-62.00,603,20240426,10.28,920,-27.72,20240221,603,10.28,20240426,1750,-62.00,20230703,603,10.28,20240426,0.99,N,208710,100,62 억,,409328,N,N,0,N,00,N
|
|
20240605,130846,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,667,-7,5,-1.04,25042717,37478,41.90,678,678,665,876,472,674,668.20,0.65,0,-3015,714,693,679,658,644,687,652,63,202,100,410,1,1,62600334,418,-2.65,0.69,12,0.06,-252.00,972.00,1750,20230703,-61.89,603,20240426,10.61,920,-27.50,20240221,603,10.61,20240426,1750,-61.89,20230703,603,10.61,20240426,0.99,N,208710,100,62 억,,409328,N,N,0,N,00,N
|
|
20240605,120844,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,667,-7,5,-1.04,20488948,30642,34.25,678,678,665,876,472,674,668.66,0.65,0,-2803,714,693,679,658,644,687,652,63,202,100,410,1,1,62600334,418,-2.65,0.69,12,0.05,-252.00,972.00,1750,20230703,-61.89,603,20240426,10.61,920,-27.50,20240221,603,10.61,20240426,1750,-61.89,20230703,603,10.61,20240426,0.99,N,208710,100,62 억,,409328,N,N,0,N,00,N
|
|
20240605,110845,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,666,-8,5,-1.19,17807500,26618,29.76,678,678,665,876,472,674,669.00,0.65,0,-2708,714,693,679,658,644,687,652,63,202,100,410,1,1,62600334,417,-2.64,0.69,12,0.04,-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,,409328,N,N,0,N,00,N
|
|
20240605,100843,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,671,-3,5,-0.45,9914660,14808,16.55,678,678,665,876,472,674,669.55,0.65,0,-1605,714,693,679,658,644,687,652,63,202,100,410,1,1,62600334,420,-2.66,0.69,12,0.02,-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,,409328,N,N,0,N,00,N
|
|
20240605,090842,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,668,-6,5,-0.89,949447,1420,1.59,678,678,668,876,472,674,668.62,0.65,0,-200,714,693,679,658,644,687,652,63,202,100,410,1,1,62600334,418,-2.65,0.69,12,0.00,-252.00,972.00,1750,20230703,-61.83,603,20240426,10.78,920,-27.39,20240221,603,10.78,20240426,1750,-61.83,20230703,603,10.78,20240426,0.99,N,208710,100,62 억,,409328,N,N,0,N,00,N
|
|
20240604,160837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,674,-7,5,-1.03,59881627,88945,131.26,681,700,665,885,477,681,673.24,0.66,0,-4859,697,688,679,670,661,684,666,63,204,100,420,1,1,62600334,422,-2.67,0.69,12,0.14,-252.00,972.00,1750,20230703,-61.49,603,20240426,11.77,920,-26.74,20240221,603,11.77,20240426,1750,-61.49,20230703,603,11.77,20240426,0.99,N,208710,100,62 억,,414187,N,N,0,N,00,N
|
|
20240604,150837,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,670,-11,5,-1.62,55833198,82920,122.37,681,700,665,885,477,681,673.34,0.66,0,-2929,697,688,679,670,661,684,666,63,204,100,420,1,1,62600334,419,-2.66,0.69,12,0.13,-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,,414187,N,N,0,N,00,N
|
|
20240604,140839,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,672,-9,5,-1.32,42696620,63233,93.32,681,700,668,885,477,681,675.23,0.66,0,7869,697,688,679,670,661,684,666,63,204,100,420,1,1,62600334,421,-2.67,0.69,12,0.10,-252.00,972.00,1750,20230703,-61.60,603,20240426,11.44,920,-26.96,20240221,603,11.44,20240426,1750,-61.60,20230703,603,11.44,20240426,0.99,N,208710,100,62 억,,414187,N,N,0,N,00,N
|
|
20240604,130836,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,668,-13,5,-1.91,17627124,26228,38.71,681,681,668,885,477,681,672.07,0.66,0,-3396,697,688,679,670,661,684,666,63,204,100,420,1,1,62600334,418,-2.65,0.69,12,0.04,-252.00,972.00,1750,20230703,-61.83,603,20240426,10.78,920,-27.39,20240221,603,10.78,20240426,1750,-61.83,20230703,603,10.78,20240426,0.99,N,208710,100,62 억,,414187,N,N,0,N,00,N
|
|
20240604,120834,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,671,-10,5,-1.47,12281850,18241,26.92,681,681,670,885,477,681,673.31,0.66,0,-2818,697,688,679,670,661,684,666,63,204,100,420,1,1,62600334,420,-2.66,0.69,12,0.03,-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,,414187,N,N,0,N,00,N
|
|
20240604,110831,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,675,-6,5,-0.88,8111685,12023,17.74,681,681,671,885,477,681,674.68,0.66,0,-2459,697,688,679,670,661,684,666,63,204,100,420,1,1,62600334,423,-2.68,0.69,12,0.02,-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,,414187,N,N,0,N,00,N
|
|
20240604,100834,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,675,-6,5,-0.88,5362860,7936,11.71,681,681,672,885,477,681,675.76,0.66,0,-1995,697,688,679,670,661,684,666,63,204,100,420,1,1,62600334,423,-2.68,0.69,12,0.01,-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,,414187,N,N,0,N,00,N
|
|
20240604,090834,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,676,-5,5,-0.73,734538,1081,1.60,681,681,676,885,477,681,679.50,0.66,0,-436,697,688,679,670,661,684,666,63,204,100,420,1,1,62600334,423,-2.68,0.70,12,0.00,-252.00,972.00,1750,20230703,-61.37,603,20240426,12.11,920,-26.52,20240221,603,12.11,20240426,1750,-61.37,20230703,603,12.11,20240426,0.99,N,208710,100,62 억,,414187,N,N,0,N,00,N
|
|
20240603,160824,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,681,-2,5,-0.29,45890299,67760,161.60,687,688,670,887,479,683,677.25,0.66,0,238,697,690,682,675,667,693,678,63,204,100,420,1,1,62600334,426,-2.70,0.70,12,0.11,-252.00,972.00,1750,20230703,-61.09,603,20240426,12.94,920,-25.98,20240221,603,12.94,20240426,1750,-61.09,20230703,603,12.94,20240426,1.00,N,208710,100,62 억,,413949,N,N,0,N,00,N
|
|
20240603,150826,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,672,-11,5,-1.61,43649954,64449,153.70,687,688,671,887,479,683,677.28,0.66,0,2698,697,690,682,675,667,693,678,63,204,100,420,1,1,62600334,421,-2.67,0.69,12,0.10,-252.00,972.00,1750,20230703,-61.60,603,20240426,11.44,920,-26.96,20240221,603,11.44,20240426,1750,-61.60,20230703,603,11.44,20240426,1.00,N,208710,100,62 억,,413949,N,N,0,N,00,N
|
|
20240603,140824,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,675,-8,5,-1.17,35251678,51947,123.89,687,688,674,887,479,683,678.61,0.66,0,3825,697,690,682,675,667,693,678,63,204,100,420,1,1,62600334,423,-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,-61.43,20230703,603,11.94,20240426,1.00,N,208710,100,62 억,,413949,N,N,0,N,00,N
|
|
20240603,130826,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,680,-3,5,-0.44,34620799,51013,121.66,687,688,674,887,479,683,678.67,0.66,0,3844,697,690,682,675,667,693,678,63,204,100,420,1,1,62600334,426,-2.70,0.70,12,0.08,-252.00,972.00,1750,20230703,-61.14,603,20240426,12.77,920,-26.09,20240221,603,12.77,20240426,1750,-61.14,20230703,603,12.77,20240426,1.00,N,208710,100,62 억,,413949,N,N,0,N,00,N
|
|
20240603,120824,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,680,-3,5,-0.44,19521908,28638,68.30,687,688,678,887,479,683,681.68,0.66,0,2291,697,690,682,675,667,693,678,63,204,100,420,1,1,62600334,426,-2.70,0.70,12,0.05,-252.00,972.00,1750,20230703,-61.14,603,20240426,12.77,920,-26.09,20240221,603,12.77,20240426,1750,-61.14,20230703,603,12.77,20240426,1.00,N,208710,100,62 억,,413949,N,N,0,N,00,N
|
|
20240603,110819,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,681,-2,5,-0.29,10854174,15893,37.90,687,688,680,887,479,683,682.95,0.66,0,2326,697,690,682,675,667,693,678,63,204,100,420,1,1,62600334,426,-2.70,0.70,12,0.03,-252.00,972.00,1750,20230703,-61.09,603,20240426,12.94,920,-25.98,20240221,603,12.94,20240426,1750,-61.09,20230703,603,12.94,20240426,1.00,N,208710,100,62 억,,413949,N,N,0,N,00,N
|
|
20240603,100815,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,684,1,2,0.15,5043407,7369,17.57,687,688,683,887,479,683,684.41,0.66,0,1871,697,690,682,675,667,693,678,63,204,100,420,1,1,62600334,428,-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,-60.91,20230703,603,13.43,20240426,1.00,N,208710,100,62 억,,413949,N,N,0,N,00,N
|
|
20240603,090815,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,686,3,2,0.44,959981,1403,3.35,687,687,683,887,479,683,684.23,0.66,0,573,697,690,682,675,667,693,678,63,204,100,420,1,1,62600334,429,-2.72,0.71,12,0.00,-252.00,972.00,1750,20230703,-60.80,603,20240426,13.76,920,-25.43,20240221,603,13.76,20240426,1750,-60.80,20230703,603,13.76,20240426,1.00,N,208710,100,62 억,,413949,N,N,0,N,00,N
|