162 lines
69 KiB
CSV
162 lines
69 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240329,160510,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8860,-210,5,-2.32,4061655590,454461,79.31,9130,9130,8810,11790,6350,9070,8937.34,2.25,0,5640,9303,9186,9053,8936,8803,9245,8995,181,2720,500,5620,10,1,35734843,3166,19.26,1.65,12,1.27,460.00,5357.00,21700,20230816,-59.17,5420,20230726,63.47,20450,-56.67,20240215,6560,35.06,20240103,21700,-59.17,20230816,5420,63.47,20230726,1.31,N,047310,500,180 억,,804915,N,N,1,N,00,N
|
|
20240329,150511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8860,-210,5,-2.32,3710564640,414763,72.38,9130,9130,8810,11790,6350,9070,8946.08,2.25,0,-7145,9303,9186,9053,8936,8803,9245,8995,181,2720,500,5620,10,1,35734843,3166,19.26,1.65,12,1.16,460.00,5357.00,21700,20230816,-59.17,5420,20230726,63.47,20450,-56.67,20240215,6560,35.06,20240103,21700,-59.17,20230816,5420,63.47,20230726,1.31,N,047310,500,180 억,,804915,N,N,1,N,00,N
|
|
20240329,140504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8890,-180,5,-1.98,2770190530,308727,53.88,9130,9130,8880,11790,6350,9070,8972.79,2.25,0,-19422,9303,9186,9053,8936,8803,9245,8995,181,2720,500,5620,10,1,35734843,3177,19.33,1.66,12,0.86,460.00,5357.00,21700,20230816,-59.03,5420,20230726,64.02,20450,-56.53,20240215,6560,35.52,20240103,21700,-59.03,20230816,5420,64.02,20230726,1.31,N,047310,500,180 억,,804915,N,N,1,N,00,N
|
|
20240329,130501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8960,-110,5,-1.21,2049867270,227929,39.78,9130,9130,8940,11790,6350,9070,8993.28,2.25,0,-14169,9303,9186,9053,8936,8803,9245,8995,181,2720,500,5620,10,1,35734843,3202,19.48,1.67,12,0.64,460.00,5357.00,21700,20230816,-58.71,5420,20230726,65.31,20450,-56.19,20240215,6560,36.59,20240103,21700,-58.71,20230816,5420,65.31,20230726,1.31,N,047310,500,180 억,,804915,N,N,1,N,00,N
|
|
20240329,120505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8970,-100,5,-1.10,1808947500,201041,35.08,9130,9130,8940,11790,6350,9070,8997.72,2.25,0,-13583,9303,9186,9053,8936,8803,9245,8995,181,2720,500,5620,10,1,35734843,3205,19.50,1.67,12,0.56,460.00,5357.00,21700,20230816,-58.66,5420,20230726,65.50,20450,-56.14,20240215,6560,36.74,20240103,21700,-58.66,20230816,5420,65.50,20230726,1.31,N,047310,500,180 억,,804915,N,N,1,N,00,N
|
|
20240329,110458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8940,-130,5,-1.43,1522896930,169182,29.52,9130,9130,8940,11790,6350,9070,9001.33,2.25,0,-17867,9303,9186,9053,8936,8803,9245,8995,181,2720,500,5620,10,1,35734843,3195,19.43,1.67,12,0.47,460.00,5357.00,21700,20230816,-58.80,5420,20230726,64.94,20450,-56.28,20240215,6560,36.28,20240103,21700,-58.80,20230816,5420,64.94,20230726,1.31,N,047310,500,180 억,,804915,N,N,1,N,00,N
|
|
20240329,100501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9000,-70,5,-0.77,1043022400,115643,20.18,9130,9130,8970,11790,6350,9070,9019.11,2.25,0,-18189,9303,9186,9053,8936,8803,9245,8995,181,2720,500,5620,10,1,35734843,3216,19.57,1.68,12,0.32,460.00,5357.00,21700,20230816,-58.53,5420,20230726,66.05,20450,-55.99,20240215,6560,37.20,20240103,21700,-58.53,20230816,5420,66.05,20230726,1.31,N,047310,500,180 억,,804915,N,N,1,N,00,N
|
|
20240329,090457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9030,-40,5,-0.44,231247920,25482,4.45,9130,9130,9030,11790,6350,9070,9075.05,2.25,0,-13549,9303,9186,9053,8936,8803,9245,8995,181,2720,500,5620,10,1,35734843,3227,19.63,1.69,12,0.07,460.00,5357.00,21700,20230816,-58.39,5420,20230726,66.61,20450,-55.84,20240215,6560,37.65,20240103,21700,-58.39,20230816,5420,66.61,20230726,1.31,N,047310,500,180 억,,804915,N,N,1,N,00,N
|
|
20240328,160503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9070,90,2,1.00,5099500720,565171,121.57,8990,9170,8920,11670,6290,8980,9022.38,2.39,0,-54071,9320,9150,9050,8880,8780,9100,8830,181,2690,500,5560,10,1,35734843,3241,19.72,1.69,12,1.58,460.00,5357.00,21700,20230816,-58.20,5360,20230323,69.22,20450,-55.65,20240215,6560,38.26,20240103,21700,-58.20,20230816,5420,67.34,20230726,1.30,N,047310,500,180 억,,853974,N,N,1,N,00,N
|
|
20240328,150504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9000,20,2,0.22,4771390050,528887,113.76,8990,9170,8920,11670,6290,8980,9021.57,2.39,0,-49909,9320,9150,9050,8880,8780,9100,8830,181,2690,500,5560,10,1,35734843,3216,19.57,1.68,12,1.48,460.00,5357.00,21700,20230816,-58.53,5360,20230323,67.91,20450,-55.99,20240215,6560,37.20,20240103,21700,-58.53,20230816,5420,66.05,20230726,1.30,N,047310,500,180 억,,853974,N,N,2,N,00,N
|
|
20240328,140457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9010,30,2,0.33,4354918860,482558,103.80,8990,9170,8920,11670,6290,8980,9024.66,2.39,0,-46926,9320,9150,9050,8880,8780,9100,8830,181,2690,500,5560,10,1,35734843,3220,19.59,1.68,12,1.35,460.00,5357.00,21700,20230816,-58.48,5360,20230323,68.10,20450,-55.94,20240215,6560,37.35,20240103,21700,-58.48,20230816,5420,66.24,20230726,1.30,N,047310,500,180 억,,853974,N,N,2,N,00,N
|
|
20240328,130455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9040,60,2,0.67,2530902560,281619,60.57,8990,9080,8920,11670,6290,8980,8986.97,2.39,0,22323,9320,9150,9050,8880,8780,9100,8830,181,2690,500,5560,10,1,35734843,3230,19.65,1.69,12,0.79,460.00,5357.00,21700,20230816,-58.34,5360,20230323,68.66,20450,-55.79,20240215,6560,37.80,20240103,21700,-58.34,20230816,5420,66.79,20230726,1.30,N,047310,500,180 억,,853974,N,N,2,N,00,N
|
|
20240328,120500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9000,20,2,0.22,1870890200,208469,44.84,8990,9070,8920,11670,6290,8980,8974.43,2.39,0,21319,9320,9150,9050,8880,8780,9100,8830,181,2690,500,5560,10,1,35734843,3216,19.57,1.68,12,0.58,460.00,5357.00,21700,20230816,-58.53,5360,20230323,67.91,20450,-55.99,20240215,6560,37.20,20240103,21700,-58.53,20230816,5420,66.05,20230726,1.30,N,047310,500,180 억,,853974,N,N,2,N,00,N
|
|
20240328,110458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8980,0,3,0.00,1628014220,181396,39.02,8990,9070,8920,11670,6290,8980,8974.92,2.39,0,26186,9320,9150,9050,8880,8780,9100,8830,181,2690,500,5560,10,1,35734843,3209,19.52,1.68,12,0.51,460.00,5357.00,21700,20230816,-58.62,5360,20230323,67.54,20450,-56.09,20240215,6560,36.89,20240103,21700,-58.62,20230816,5420,65.68,20230726,1.30,N,047310,500,180 억,,853974,N,N,2,N,00,N
|
|
20240328,100458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8980,0,3,0.00,1170423640,130283,28.02,8990,9070,8920,11670,6290,8980,8983.70,2.39,0,22783,9320,9150,9050,8880,8780,9100,8830,181,2690,500,5560,10,1,35734843,3209,19.52,1.68,12,0.36,460.00,5357.00,21700,20230816,-58.62,5360,20230323,67.54,20450,-56.09,20240215,6560,36.89,20240103,21700,-58.62,20230816,5420,65.68,20230726,1.30,N,047310,500,180 억,,853974,N,N,2,N,00,N
|
|
20240328,090507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8940,-40,5,-0.45,300866190,33521,7.21,8990,9050,8930,11670,6290,8980,8975.45,2.39,0,-9505,9320,9150,9050,8880,8780,9100,8830,181,2690,500,5560,10,1,35734843,3195,19.43,1.67,12,0.09,460.00,5357.00,21700,20230816,-58.80,5360,20230323,66.79,20450,-56.28,20240215,6560,36.28,20240103,21700,-58.80,20230816,5420,64.94,20230726,1.30,N,047310,500,180 억,,853974,N,N,2,N,00,N
|
|
20240327,160504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8980,-180,5,-1.97,4167389570,460386,84.66,9160,9220,8950,11900,6420,9160,9052.10,2.27,0,43778,9473,9316,9203,9046,8933,9260,8990,181,2740,500,5670,10,1,35734843,3209,19.52,1.68,12,1.29,460.00,5357.00,21700,20230816,-58.62,5360,20230323,67.54,20450,-56.09,20240215,6560,36.89,20240103,21700,-58.62,20230816,5420,65.68,20230726,1.31,N,047310,500,180 억,,812683,N,N,2,N,00,N
|
|
20240327,150506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8990,-170,5,-1.86,3893472940,429872,79.05,9160,9220,8950,11900,6420,9160,9057.18,2.27,0,41177,9473,9316,9203,9046,8933,9260,8990,181,2740,500,5670,10,1,35734843,3213,19.54,1.68,12,1.20,460.00,5357.00,21700,20230816,-58.57,5360,20230323,67.72,20450,-56.04,20240215,6560,37.04,20240103,21700,-58.57,20230816,5420,65.87,20230726,1.31,N,047310,500,180 억,,812683,N,N,1,N,00,N
|
|
20240327,140507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8980,-180,5,-1.97,3586129910,395640,72.75,9160,9220,8950,11900,6420,9160,9064.02,2.27,0,32807,9473,9316,9203,9046,8933,9260,8990,181,2740,500,5670,10,1,35734843,3209,19.52,1.68,12,1.11,460.00,5357.00,21700,20230816,-58.62,5360,20230323,67.54,20450,-56.09,20240215,6560,36.89,20240103,21700,-58.62,20230816,5420,65.68,20230726,1.31,N,047310,500,180 억,,812683,N,N,1,N,00,N
|
|
20240327,130506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8990,-170,5,-1.86,3296387540,363349,66.82,9160,9220,8950,11900,6420,9160,9072.13,2.27,0,29959,9473,9316,9203,9046,8933,9260,8990,181,2740,500,5670,10,1,35734843,3213,19.54,1.68,12,1.02,460.00,5357.00,21700,20230816,-58.57,5360,20230323,67.72,20450,-56.04,20240215,6560,37.04,20240103,21700,-58.57,20230816,5420,65.87,20230726,1.31,N,047310,500,180 억,,812683,N,N,1,N,00,N
|
|
20240327,120507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9040,-120,5,-1.31,2815374770,309823,56.97,9160,9220,8950,11900,6420,9160,9086.94,2.27,0,12640,9473,9316,9203,9046,8933,9260,8990,181,2740,500,5670,10,1,35734843,3230,19.65,1.69,12,0.87,460.00,5357.00,21700,20230816,-58.34,5360,20230323,68.66,20450,-55.79,20240215,6560,37.80,20240103,21700,-58.34,20230816,5420,66.79,20230726,1.31,N,047310,500,180 억,,812683,N,N,1,N,00,N
|
|
20240327,110505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9030,-130,5,-1.42,2455158660,270010,49.65,9160,9220,8950,11900,6420,9160,9092.73,2.27,0,-8877,9473,9316,9203,9046,8933,9260,8990,181,2740,500,5670,10,1,35734843,3227,19.63,1.69,12,0.76,460.00,5357.00,21700,20230816,-58.39,5360,20230323,68.47,20450,-55.84,20240215,6560,37.65,20240103,21700,-58.39,20230816,5420,66.61,20230726,1.31,N,047310,500,180 억,,812683,N,N,1,N,00,N
|
|
20240327,100501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9110,-50,5,-0.55,1429301610,156465,28.77,9160,9220,9080,11900,6420,9160,9134.89,2.27,0,-832,9473,9316,9203,9046,8933,9260,8990,181,2740,500,5670,10,1,35734843,3255,19.80,1.70,12,0.44,460.00,5357.00,21700,20230816,-58.02,5360,20230323,69.96,20450,-55.45,20240215,6560,38.87,20240103,21700,-58.02,20230816,5420,68.08,20230726,1.31,N,047310,500,180 억,,812683,N,N,1,N,00,N
|
|
20240327,090507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9130,-30,5,-0.33,150293920,16444,3.02,9160,9190,9110,11900,6420,9160,9139.19,2.27,0,-3551,9473,9316,9203,9046,8933,9260,8990,181,2740,500,5670,10,1,35734843,3263,19.85,1.70,12,0.05,460.00,5357.00,21700,20230816,-57.93,5360,20230323,70.34,20450,-55.35,20240215,6560,39.18,20240103,21700,-57.93,20230816,5420,68.45,20230726,1.31,N,047310,500,180 억,,812683,N,N,1,N,00,N
|
|
20240326,160424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9160,-130,5,-1.40,4959707710,538823,129.21,9250,9360,9090,12070,6510,9290,9204.73,2.21,0,21929,9590,9440,9350,9200,9110,9395,9155,181,2780,500,5750,10,1,35734843,3273,19.91,1.71,12,1.51,460.00,5357.00,21700,20230816,-57.79,5360,20230323,70.90,20450,-55.21,20240215,6560,39.63,20240103,21700,-57.79,20230816,5420,69.00,20230726,1.28,N,047310,500,180 억,,790753,N,N,1,N,00,N
|
|
20240326,150500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9170,-120,5,-1.29,4723237740,512936,123.00,9250,9360,9090,12070,6510,9290,9208.20,2.21,0,20645,9590,9440,9350,9200,9110,9395,9155,181,2780,500,5750,10,1,35734843,3277,19.93,1.71,12,1.44,460.00,5357.00,21700,20230816,-57.74,5360,20230323,71.08,20450,-55.16,20240215,6560,39.79,20240103,21700,-57.74,20230816,5420,69.19,20230726,1.28,N,047310,500,180 억,,790753,N,N,5,N,00,N
|
|
20240326,140457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9170,-120,5,-1.29,3847636700,416872,99.97,9250,9360,9100,12070,6510,9290,9229.74,2.21,0,5491,9590,9440,9350,9200,9110,9395,9155,181,2780,500,5750,10,1,35734843,3277,19.93,1.71,12,1.17,460.00,5357.00,21700,20230816,-57.74,5360,20230323,71.08,20450,-55.16,20240215,6560,39.79,20240103,21700,-57.74,20230816,5420,69.19,20230726,1.28,N,047310,500,180 억,,790753,N,N,5,N,00,N
|
|
20240326,130455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9190,-100,5,-1.08,2886216900,311872,74.79,9250,9360,9160,12070,6510,9290,9254.46,2.21,0,10013,9590,9440,9350,9200,9110,9395,9155,181,2780,500,5750,10,1,35734843,3284,19.98,1.72,12,0.87,460.00,5357.00,21700,20230816,-57.65,5360,20230323,71.46,20450,-55.06,20240215,6560,40.09,20240103,21700,-57.65,20230816,5420,69.56,20230726,1.28,N,047310,500,180 억,,790753,N,N,5,N,00,N
|
|
20240326,120457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9270,-20,5,-0.22,2324379920,251098,60.21,9250,9360,9160,12070,6510,9290,9256.83,2.21,0,30240,9590,9440,9350,9200,9110,9395,9155,181,2780,500,5750,10,1,35734843,3313,20.15,1.73,12,0.70,460.00,5357.00,21700,20230816,-57.28,5360,20230323,72.95,20450,-54.67,20240215,6560,41.31,20240103,21700,-57.28,20230816,5420,71.03,20230726,1.28,N,047310,500,180 억,,790753,N,N,5,N,00,N
|
|
20240326,110451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9230,-60,5,-0.65,2025115870,218686,52.44,9250,9360,9160,12070,6510,9290,9260.35,2.21,0,34140,9590,9440,9350,9200,9110,9395,9155,181,2780,500,5750,10,1,35734843,3298,20.07,1.72,12,0.61,460.00,5357.00,21700,20230816,-57.47,5360,20230323,72.20,20450,-54.87,20240215,6560,40.70,20240103,21700,-57.47,20230816,5420,70.30,20230726,1.28,N,047310,500,180 억,,790753,N,N,5,N,00,N
|
|
20240326,100500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9290,0,3,0.00,1436400810,155350,37.25,9250,9360,9160,12070,6510,9290,9246.15,2.21,0,46404,9590,9440,9350,9200,9110,9395,9155,181,2780,500,5750,10,1,35734843,3320,20.20,1.73,12,0.43,460.00,5357.00,21700,20230816,-57.19,5360,20230323,73.32,20450,-54.57,20240215,6560,41.62,20240103,21700,-57.19,20230816,5420,71.40,20230726,1.28,N,047310,500,180 억,,790753,N,N,5,N,00,N
|
|
20240326,090456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9260,-30,5,-0.32,252913740,27471,6.59,9250,9270,9170,12070,6510,9290,9205.79,2.21,0,-310,9590,9440,9350,9200,9110,9395,9155,181,2780,500,5750,10,1,35734843,3309,20.13,1.73,12,0.08,460.00,5357.00,21700,20230816,-57.33,5360,20230323,72.76,20450,-54.72,20240215,6560,41.16,20240103,21700,-57.33,20230816,5420,70.85,20230726,1.28,N,047310,500,180 억,,790753,N,N,5,N,00,N
|
|
20240325,160513,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9290,-60,5,-0.64,3858704180,411700,80.19,9390,9500,9260,12150,6550,9350,9372.75,2.23,0,-7633,9890,9620,9460,9190,9030,9540,9110,181,2800,500,5790,10,1,35734843,3320,20.20,1.73,12,1.15,460.00,5357.00,21700,20230816,-57.19,5360,20230323,73.32,20450,-54.57,20240215,6560,41.62,20240103,21700,-57.19,20230816,5420,71.40,20230726,1.29,N,047310,500,180 억,,798386,N,N,5,N,00,N
|
|
20240325,150516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9310,-40,5,-0.43,3638722620,388023,75.58,9390,9500,9260,12150,6550,9350,9377.63,2.23,0,-4275,9890,9620,9460,9190,9030,9540,9110,181,2800,500,5790,10,1,35734843,3327,20.24,1.74,12,1.09,460.00,5357.00,21700,20230816,-57.10,5360,20230323,73.69,20450,-54.47,20240215,6560,41.92,20240103,21700,-57.10,20230816,5420,71.77,20230726,1.29,N,047310,500,180 억,,798386,N,N,3,N,00,N
|
|
20240325,140514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9290,-60,5,-0.64,3424696060,365022,71.10,9390,9500,9260,12150,6550,9350,9382.21,2.23,0,-3222,9890,9620,9460,9190,9030,9540,9110,181,2800,500,5790,10,1,35734843,3320,20.20,1.73,12,1.02,460.00,5357.00,21700,20230816,-57.19,5360,20230323,73.32,20450,-54.57,20240215,6560,41.62,20240103,21700,-57.19,20230816,5420,71.40,20230726,1.29,N,047310,500,180 억,,798386,N,N,3,N,00,N
|
|
20240325,130516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9360,10,2,0.11,2784030540,296136,57.68,9390,9500,9290,12150,6550,9350,9401.28,2.23,0,18883,9890,9620,9460,9190,9030,9540,9110,181,2800,500,5790,10,1,35734843,3345,20.35,1.75,12,0.83,460.00,5357.00,21700,20230816,-56.87,5360,20230323,74.63,20450,-54.23,20240215,6560,42.68,20240103,21700,-56.87,20230816,5420,72.69,20230726,1.29,N,047310,500,180 억,,798386,N,N,3,N,00,N
|
|
20240325,120519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9400,50,2,0.53,2490532570,264866,51.59,9390,9500,9290,12150,6550,9350,9403.09,2.23,0,28728,9890,9620,9460,9190,9030,9540,9110,181,2800,500,5790,10,1,35734843,3359,20.43,1.75,12,0.74,460.00,5357.00,21700,20230816,-56.68,5360,20230323,75.37,20450,-54.03,20240215,6560,43.29,20240103,21700,-56.68,20230816,5420,73.43,20230726,1.29,N,047310,500,180 억,,798386,N,N,3,N,00,N
|
|
20240325,110515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9420,70,2,0.75,2112952940,224779,43.78,9390,9500,9290,12150,6550,9350,9400.25,2.23,0,35015,9890,9620,9460,9190,9030,9540,9110,181,2800,500,5790,10,1,35734843,3366,20.48,1.76,12,0.63,460.00,5357.00,21700,20230816,-56.59,5360,20230323,75.75,20450,-53.94,20240215,6560,43.60,20240103,21700,-56.59,20230816,5420,73.80,20230726,1.29,N,047310,500,180 억,,798386,N,N,3,N,00,N
|
|
20240325,100515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9450,100,2,1.07,1444153390,153981,29.99,9390,9480,9290,12150,6550,9350,9378.87,2.23,0,28127,9890,9620,9460,9190,9030,9540,9110,181,2800,500,5790,10,1,35734843,3377,20.54,1.76,12,0.43,460.00,5357.00,21700,20230816,-56.45,5360,20230323,76.31,20450,-53.79,20240215,6560,44.05,20240103,21700,-56.45,20230816,5420,74.35,20230726,1.29,N,047310,500,180 억,,798386,N,N,3,N,00,N
|
|
20240325,090516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9370,20,2,0.21,280086720,29821,5.81,9390,9420,9340,12150,6550,9350,9392.99,2.23,0,-4451,9890,9620,9460,9190,9030,9540,9110,181,2800,500,5790,10,1,35734843,3348,20.37,1.75,12,0.08,460.00,5357.00,21700,20230816,-56.82,5360,20230323,74.81,20450,-54.18,20240215,6560,42.84,20240103,21700,-56.82,20230816,5420,72.88,20230726,1.29,N,047310,500,180 억,,798386,N,N,3,N,00,N
|
|
20240322,160515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9350,-190,5,-1.99,4752748360,505239,67.02,9630,9730,9300,12400,6680,9540,9406.83,2.31,0,-27189,9980,9760,9650,9430,9320,9705,9375,181,2860,500,5910,10,1,35734843,3341,20.33,1.75,12,1.41,460.00,5357.00,21700,20230816,-56.91,5360,20230323,74.44,20450,-54.28,20240215,6560,42.53,20240103,21700,-56.91,20230816,5360,74.44,20230323,1.25,N,047310,500,180 억,,825405,N,N,3,N,00,N
|
|
20240322,150518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9330,-210,5,-2.20,4505070030,478701,63.50,9630,9730,9300,12400,6680,9540,9410.80,2.31,0,-26584,9980,9760,9650,9430,9320,9705,9375,181,2860,500,5910,10,1,35734843,3334,20.28,1.74,12,1.34,460.00,5357.00,21700,20230816,-57.00,5360,20230323,74.07,20450,-54.38,20240215,6560,42.23,20240103,21700,-57.00,20230816,5360,74.07,20230323,1.25,N,047310,500,180 억,,825405,N,N,2,N,00,N
|
|
20240322,140512,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9380,-160,5,-1.68,4066883330,431841,57.29,9630,9730,9300,12400,6680,9540,9417.31,2.31,0,-23617,9980,9760,9650,9430,9320,9705,9375,181,2860,500,5910,10,1,35734843,3352,20.39,1.75,12,1.21,460.00,5357.00,21700,20230816,-56.77,5360,20230323,75.00,20450,-54.13,20240215,6560,42.99,20240103,21700,-56.77,20230816,5360,75.00,20230323,1.25,N,047310,500,180 억,,825405,N,N,2,N,00,N
|
|
20240322,130515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9360,-180,5,-1.89,3733443930,396169,52.56,9630,9730,9300,12400,6680,9540,9423.62,2.31,0,-28082,9980,9760,9650,9430,9320,9705,9375,181,2860,500,5910,10,1,35734843,3345,20.35,1.75,12,1.11,460.00,5357.00,21700,20230816,-56.87,5360,20230323,74.63,20450,-54.23,20240215,6560,42.68,20240103,21700,-56.87,20230816,5360,74.63,20230323,1.25,N,047310,500,180 억,,825405,N,N,2,N,00,N
|
|
20240322,120510,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9340,-200,5,-2.10,3499778710,371150,49.24,9630,9730,9300,12400,6680,9540,9429.30,2.31,0,-25410,9980,9760,9650,9430,9320,9705,9375,181,2860,500,5910,10,1,35734843,3338,20.30,1.74,12,1.04,460.00,5357.00,21700,20230816,-56.96,5360,20230323,74.25,20450,-54.33,20240215,6560,42.38,20240103,21700,-56.96,20230816,5360,74.25,20230323,1.25,N,047310,500,180 억,,825405,N,N,2,N,00,N
|
|
20240322,110516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9340,-200,5,-2.10,2893115870,306103,40.61,9630,9730,9330,12400,6680,9540,9451.20,2.31,0,-15646,9980,9760,9650,9430,9320,9705,9375,181,2860,500,5910,10,1,35734843,3338,20.30,1.74,12,0.86,460.00,5357.00,21700,20230816,-56.96,5360,20230323,74.25,20450,-54.33,20240215,6560,42.38,20240103,21700,-56.96,20230816,5360,74.25,20230323,1.25,N,047310,500,180 억,,825405,N,N,2,N,00,N
|
|
20240322,100511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9470,-70,5,-0.73,2294037000,242311,32.14,9630,9730,9330,12400,6680,9540,9467.07,2.31,0,-1481,9980,9760,9650,9430,9320,9705,9375,181,2860,500,5910,10,1,35734843,3384,20.59,1.77,12,0.68,460.00,5357.00,21700,20230816,-56.36,5360,20230323,76.68,20450,-53.69,20240215,6560,44.36,20240103,21700,-56.36,20230816,5360,76.68,20230323,1.25,N,047310,500,180 억,,825405,N,N,2,N,00,N
|
|
20240322,090510,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9680,140,2,1.47,346321060,35902,4.76,9630,9730,9580,12400,6680,9540,9648.84,2.31,0,2459,9980,9760,9650,9430,9320,9705,9375,181,2860,500,5910,10,1,35734843,3459,21.04,1.81,12,0.10,460.00,5357.00,21700,20230816,-55.39,5360,20230323,80.60,20450,-52.67,20240215,6560,47.56,20240103,21700,-55.39,20230816,5360,80.60,20230323,1.25,N,047310,500,180 억,,825405,N,N,2,N,00,N
|
|
20240321,160510,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9540,-40,5,-0.42,7167431620,741667,65.86,9700,9870,9540,12450,6710,9580,9664.23,2.18,0,35345,10113,9846,9703,9436,9293,9785,9375,181,2870,500,5930,10,1,35734843,3409,20.74,1.78,12,2.08,460.00,5357.00,21700,20230816,-56.04,5330,20230316,78.99,20450,-53.35,20240215,6560,45.43,20240103,21700,-56.04,20230816,5360,77.99,20230323,1.15,N,047310,500,180 억,,777536,N,N,2,N,00,N
|
|
20240321,150511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9610,30,2,0.31,6716388580,694494,61.67,9700,9870,9550,12450,6710,9580,9670.91,2.18,0,39506,10113,9846,9703,9436,9293,9785,9375,181,2870,500,5930,10,1,35734843,3434,20.89,1.79,12,1.94,460.00,5357.00,21700,20230816,-55.71,5330,20230316,80.30,20450,-53.01,20240215,6560,46.49,20240103,21700,-55.71,20230816,5360,79.29,20230323,1.15,N,047310,500,180 억,,777536,N,N,0,N,00,N
|
|
20240321,140511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9630,50,2,0.52,5877006820,607064,53.91,9700,9870,9550,12450,6710,9580,9681.04,2.18,0,67712,10113,9846,9703,9436,9293,9785,9375,181,2870,500,5930,10,1,35734843,3441,20.93,1.80,12,1.70,460.00,5357.00,21700,20230816,-55.62,5330,20230316,80.68,20450,-52.91,20240215,6560,46.80,20240103,21700,-55.62,20230816,5360,79.66,20230323,1.15,N,047310,500,180 억,,777536,N,N,0,N,00,N
|
|
20240321,130506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9700,120,2,1.25,5314503210,548888,48.74,9700,9870,9550,12450,6710,9580,9682.31,2.18,0,61033,10113,9846,9703,9436,9293,9785,9375,181,2870,500,5930,10,1,35734843,3466,21.09,1.81,12,1.54,460.00,5357.00,21700,20230816,-55.30,5330,20230316,81.99,20450,-52.57,20240215,6560,47.87,20240103,21700,-55.30,20230816,5360,80.97,20230323,1.15,N,047310,500,180 억,,777536,N,N,0,N,00,N
|
|
20240321,120511,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9700,120,2,1.25,4415193910,455872,40.48,9700,9870,9550,12450,6710,9580,9685.17,2.18,0,48271,10113,9846,9703,9436,9293,9785,9375,181,2870,500,5930,10,1,35734843,3466,21.09,1.81,12,1.28,460.00,5357.00,21700,20230816,-55.30,5330,20230316,81.99,20450,-52.57,20240215,6560,47.87,20240103,21700,-55.30,20230816,5360,80.97,20230323,1.15,N,047310,500,180 억,,777536,N,N,0,N,00,N
|
|
20240321,110510,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9740,160,2,1.67,3822175040,394672,35.05,9700,9870,9550,12450,6710,9580,9684.44,2.18,0,44548,10113,9846,9703,9436,9293,9785,9375,181,2870,500,5930,10,1,35734843,3481,21.17,1.82,12,1.10,460.00,5357.00,21700,20230816,-55.12,5330,20230316,82.74,20450,-52.37,20240215,6560,48.48,20240103,21700,-55.12,20230816,5360,81.72,20230323,1.15,N,047310,500,180 억,,777536,N,N,0,N,00,N
|
|
20240321,100513,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9610,30,2,0.31,1728928790,179520,15.94,9700,9740,9570,12450,6710,9580,9630.85,2.18,0,36650,10113,9846,9703,9436,9293,9785,9375,181,2870,500,5930,10,1,35734843,3434,20.89,1.79,12,0.50,460.00,5357.00,21700,20230816,-55.71,5330,20230316,80.30,20450,-53.01,20240215,6560,46.49,20240103,21700,-55.71,20230816,5360,79.29,20230323,1.15,N,047310,500,180 억,,777536,N,N,0,N,00,N
|
|
20240321,090514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9660,80,2,0.84,278802060,28809,2.56,9700,9740,9620,12450,6710,9580,9677.67,2.18,0,-210,10113,9846,9703,9436,9293,9785,9375,181,2870,500,5930,10,1,35734843,3452,21.00,1.80,12,0.08,460.00,5357.00,21700,20230816,-55.48,5330,20230316,81.24,20450,-52.76,20240215,6560,47.26,20240103,21700,-55.48,20230816,5360,80.22,20230323,1.15,N,047310,500,180 억,,777536,N,N,0,N,00,N
|
|
20240320,160507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9580,-110,5,-1.14,10882250450,1114314,46.89,9580,9970,9560,12590,6790,9690,9766.08,2.27,0,-44144,10436,10062,9756,9382,9076,10250,9570,181,2900,500,6000,10,1,35734843,3423,20.83,1.79,12,3.12,460.00,5357.00,21700,20230816,-55.85,5330,20230316,79.74,20450,-53.15,20240215,6560,46.04,20240103,21700,-55.85,20230816,5360,78.73,20230323,1.13,N,047310,500,180 억,,810944,N,N,1,N,00,N
|
|
20240320,150508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9630,-60,5,-0.62,10256331290,1049148,44.15,9580,9970,9560,12590,6790,9690,9775.91,2.27,0,-46728,10436,10062,9756,9382,9076,10250,9570,181,2900,500,6000,10,1,35734843,3441,20.93,1.80,12,2.94,460.00,5357.00,21700,20230816,-55.62,5330,20230316,80.68,20450,-52.91,20240215,6560,46.80,20240103,21700,-55.62,20230816,5360,79.66,20230323,1.13,N,047310,500,180 억,,810944,N,N,1,N,00,N
|
|
20240320,140512,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9770,80,2,0.83,9053287160,925101,38.93,9580,9970,9560,12590,6790,9690,9786.32,2.27,0,-34529,10436,10062,9756,9382,9076,10250,9570,181,2900,500,6000,10,1,35734843,3491,21.24,1.82,12,2.59,460.00,5357.00,21700,20230816,-54.98,5330,20230316,83.30,20450,-52.22,20240215,6560,48.93,20240103,21700,-54.98,20230816,5360,82.28,20230323,1.13,N,047310,500,180 억,,810944,N,N,1,N,00,N
|
|
20240320,130514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9780,90,2,0.93,7635938380,780798,32.86,9580,9970,9560,12590,6790,9690,9779.72,2.27,0,-21371,10436,10062,9756,9382,9076,10250,9570,181,2900,500,6000,10,1,35734843,3495,21.26,1.83,12,2.18,460.00,5357.00,21700,20230816,-54.93,5330,20230316,83.49,20450,-52.18,20240215,6560,49.09,20240103,21700,-54.93,20230816,5360,82.46,20230323,1.13,N,047310,500,180 억,,810944,N,N,1,N,00,N
|
|
20240320,120510,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9720,30,2,0.31,6002501910,613719,25.82,9580,9970,9560,12590,6790,9690,9780.61,2.27,0,-24097,10436,10062,9756,9382,9076,10250,9570,181,2900,500,6000,10,1,35734843,3473,21.13,1.81,12,1.72,460.00,5357.00,21700,20230816,-55.21,5330,20230316,82.36,20450,-52.47,20240215,6560,48.17,20240103,21700,-55.21,20230816,5360,81.34,20230323,1.13,N,047310,500,180 억,,810944,N,N,1,N,00,N
|
|
20240320,110510,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9720,30,2,0.31,5273533850,538656,22.67,9580,9970,9560,12590,6790,9690,9790.27,2.27,0,-15512,10436,10062,9756,9382,9076,10250,9570,181,2900,500,6000,10,1,35734843,3473,21.13,1.81,12,1.51,460.00,5357.00,21700,20230816,-55.21,5330,20230316,82.36,20450,-52.47,20240215,6560,48.17,20240103,21700,-55.21,20230816,5360,81.34,20230323,1.13,N,047310,500,180 억,,810944,N,N,1,N,00,N
|
|
20240320,100507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9800,110,2,1.14,3844558710,391262,16.46,9580,9970,9560,12590,6790,9690,9826.23,2.27,0,24833,10436,10062,9756,9382,9076,10250,9570,181,2900,500,6000,10,1,35734843,3502,21.30,1.83,12,1.09,460.00,5357.00,21700,20230816,-54.84,5330,20230316,83.86,20450,-52.08,20240215,6560,49.39,20240103,21700,-54.84,20230816,5360,82.84,20230323,1.13,N,047310,500,180 억,,810944,N,N,1,N,00,N
|
|
20240320,090506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9780,90,2,0.93,602775260,62062,2.61,9580,9900,9560,12590,6790,9690,9712.66,2.27,0,-5084,10436,10062,9756,9382,9076,10250,9570,181,2900,500,6000,10,1,35734843,3495,21.26,1.83,12,0.17,460.00,5357.00,21700,20230816,-54.93,5330,20230316,83.49,20450,-52.18,20240215,6560,49.09,20240103,21700,-54.93,20230816,5360,82.46,20230323,1.13,N,047310,500,180 억,,810944,N,N,1,N,00,N
|
|
20240319,160501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9690,260,2,2.76,23088628890,2360210,456.87,9680,10130,9450,12250,6610,9430,9782.56,2.88,0,-211518,9636,9532,9356,9252,9076,9585,9305,181,2820,500,5840,10,1,35734843,3463,21.07,1.81,12,6.60,460.00,5357.00,21700,20230816,-55.35,5290,20230314,83.18,20450,-52.62,20240215,6560,47.71,20240103,21700,-55.35,20230816,5360,80.78,20230323,1.10,N,047310,500,180 억,,1028449,N,N,1,N,00,N
|
|
20240319,150508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9730,300,2,3.18,22226167830,2271530,439.70,9680,10130,9450,12250,6610,9430,9784.68,2.88,0,-195397,9636,9532,9356,9252,9076,9585,9305,181,2820,500,5840,10,1,35734843,3477,21.15,1.82,12,6.36,460.00,5357.00,21700,20230816,-55.16,5290,20230314,83.93,20450,-52.42,20240215,6560,48.32,20240103,21700,-55.16,20230816,5360,81.53,20230323,1.10,N,047310,500,180 억,,1028449,N,N,1,N,00,N
|
|
20240319,140508,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9600,170,2,1.80,19256930090,1967373,380.83,9680,10130,9450,12250,6610,9430,9788.16,2.88,0,-156233,9636,9532,9356,9252,9076,9585,9305,181,2820,500,5840,10,1,35734843,3431,20.87,1.79,12,5.51,460.00,5357.00,21700,20230816,-55.76,5290,20230314,81.47,20450,-53.06,20240215,6560,46.34,20240103,21700,-55.76,20230816,5360,79.10,20230323,1.10,N,047310,500,180 억,,1028449,N,N,1,N,00,N
|
|
20240319,130440,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9720,290,2,3.08,17597469620,1795609,347.58,9680,10130,9450,12250,6610,9430,9800.30,2.88,0,-126769,9636,9532,9356,9252,9076,9585,9305,181,2820,500,5840,10,1,35734843,3473,21.13,1.81,12,5.02,460.00,5357.00,21700,20230816,-55.21,5290,20230314,83.74,20450,-52.47,20240215,6560,48.17,20240103,21700,-55.21,20230816,5360,81.34,20230323,1.10,N,047310,500,180 억,,1028449,N,N,1,N,00,N
|
|
20240319,120507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9870,440,2,4.67,10373085900,1069382,207.00,9680,9920,9450,12250,6610,9430,9700.10,2.88,0,-52346,9636,9532,9356,9252,9076,9585,9305,181,2820,500,5840,10,1,35734843,3527,21.46,1.84,12,2.99,460.00,5357.00,21700,20230816,-54.52,5290,20230314,86.58,20450,-51.74,20240215,6560,50.46,20240103,21700,-54.52,20230816,5360,84.14,20230323,1.10,N,047310,500,180 억,,1028449,N,N,1,N,00,N
|
|
20240319,110506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9610,180,2,1.91,6284354480,652399,126.29,9680,9800,9450,12250,6610,9430,9632.72,2.88,0,-16926,9636,9532,9356,9252,9076,9585,9305,181,2820,500,5840,10,1,35734843,3434,20.89,1.79,12,1.83,460.00,5357.00,21700,20230816,-55.71,5290,20230314,81.66,20450,-53.01,20240215,6560,46.49,20240103,21700,-55.71,20230816,5360,79.29,20230323,1.10,N,047310,500,180 억,,1028449,N,N,1,N,00,N
|
|
20240319,100507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9620,190,2,2.01,5135829940,533262,103.22,9680,9800,9450,12250,6610,9430,9631.01,2.88,0,-2652,9636,9532,9356,9252,9076,9585,9305,181,2820,500,5840,10,1,35734843,3438,20.91,1.80,12,1.49,460.00,5357.00,21700,20230816,-55.67,5290,20230314,81.85,20450,-52.96,20240215,6560,46.65,20240103,21700,-55.67,20230816,5360,79.48,20230323,1.10,N,047310,500,180 억,,1028449,N,N,1,N,00,N
|
|
20240319,090507,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9660,230,2,2.44,1238602990,128306,24.84,9680,9710,9510,12250,6610,9430,9653.68,2.88,0,-17855,9636,9532,9356,9252,9076,9585,9305,181,2820,500,5840,10,1,35734843,3452,21.00,1.80,12,0.36,460.00,5357.00,21700,20230816,-55.48,5290,20230314,82.61,20450,-52.76,20240215,6560,47.26,20240103,21700,-55.48,20230816,5360,80.22,20230323,1.10,N,047310,500,180 억,,1028449,N,N,1,N,00,N
|
|
20240318,160504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9430,160,2,1.73,4713419730,505924,95.10,9330,9460,9180,12050,6490,9270,9316.32,2.81,0,17245,9616,9442,9296,9122,8976,9370,9050,181,2780,500,5740,10,1,35734843,3370,20.50,1.76,12,1.42,460.00,5357.00,21700,20230816,-56.54,5290,20230314,78.26,20450,-53.89,20240215,6560,43.75,20240103,21700,-56.54,20230816,5360,75.93,20230323,1.11,N,047310,500,180 억,,1005283,N,N,1,N,00,N
|
|
20240318,150506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9400,130,2,1.40,4449248050,477891,89.83,9330,9460,9180,12050,6490,9270,9310.18,2.81,0,5014,9616,9442,9296,9122,8976,9370,9050,181,2780,500,5740,10,1,35734843,3359,20.43,1.75,12,1.34,460.00,5357.00,21700,20230816,-56.68,5290,20230314,77.69,20450,-54.03,20240215,6560,43.29,20240103,21700,-56.68,20230816,5360,75.37,20230323,1.11,N,047310,500,180 억,,1005283,N,N,0,N,00,N
|
|
20240318,140503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9360,90,2,0.97,3677857630,395813,74.40,9330,9460,9180,12050,6490,9270,9291.91,2.81,0,-12268,9616,9442,9296,9122,8976,9370,9050,181,2780,500,5740,10,1,35734843,3345,20.35,1.75,12,1.11,460.00,5357.00,21700,20230816,-56.87,5290,20230314,76.94,20450,-54.23,20240215,6560,42.68,20240103,21700,-56.87,20230816,5360,74.63,20230323,1.11,N,047310,500,180 억,,1005283,N,N,0,N,00,N
|
|
20240318,130504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9300,30,2,0.32,3369800040,362804,68.19,9330,9460,9180,12050,6490,9270,9288.21,2.81,0,-28037,9616,9442,9296,9122,8976,9370,9050,181,2780,500,5740,10,1,35734843,3323,20.22,1.74,12,1.02,460.00,5357.00,21700,20230816,-57.14,5290,20230314,75.80,20450,-54.52,20240215,6560,41.77,20240103,21700,-57.14,20230816,5360,73.51,20230323,1.11,N,047310,500,180 억,,1005283,N,N,0,N,00,N
|
|
20240318,120502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9260,-10,5,-0.11,2871806090,309254,58.13,9330,9460,9180,12050,6490,9270,9286.24,2.81,0,-31128,9616,9442,9296,9122,8976,9370,9050,181,2780,500,5740,10,1,35734843,3309,20.13,1.73,12,0.87,460.00,5357.00,21700,20230816,-57.33,5290,20230314,75.05,20450,-54.72,20240215,6560,41.16,20240103,21700,-57.33,20230816,5360,72.76,20230323,1.11,N,047310,500,180 억,,1005283,N,N,0,N,00,N
|
|
20240318,110505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9220,-50,5,-0.54,2475051430,266206,50.04,9330,9460,9180,12050,6490,9270,9297.51,2.81,0,-37934,9616,9442,9296,9122,8976,9370,9050,181,2780,500,5740,10,1,35734843,3295,20.04,1.72,12,0.74,460.00,5357.00,21700,20230816,-57.51,5290,20230314,74.29,20450,-54.91,20240215,6560,40.55,20240103,21700,-57.51,20230816,5360,72.01,20230323,1.11,N,047310,500,180 억,,1005283,N,N,0,N,00,N
|
|
20240318,100503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9220,-50,5,-0.54,2089745550,224405,42.18,9330,9460,9180,12050,6490,9270,9312.39,2.81,0,-39918,9616,9442,9296,9122,8976,9370,9050,181,2780,500,5740,10,1,35734843,3295,20.04,1.72,12,0.63,460.00,5357.00,21700,20230816,-57.51,5290,20230314,74.29,20450,-54.91,20240215,6560,40.55,20240103,21700,-57.51,20230816,5360,72.01,20230323,1.11,N,047310,500,180 억,,1005283,N,N,0,N,00,N
|
|
20240318,090502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9370,100,2,1.08,330799110,35511,6.67,9330,9370,9250,12050,6490,9270,9315.44,2.81,0,468,9616,9442,9296,9122,8976,9370,9050,181,2780,500,5740,10,1,35734843,3348,20.37,1.75,12,0.10,460.00,5357.00,21700,20230816,-56.82,5290,20230314,77.13,20450,-54.18,20240215,6560,42.84,20240103,21700,-56.82,20230816,5360,74.81,20230323,1.11,N,047310,500,180 억,,1005283,N,N,0,N,00,N
|
|
20240315,160457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9270,-110,5,-1.17,4817526530,520717,81.70,9280,9470,9150,12190,6570,9380,9251.65,2.62,0,65609,9653,9516,9413,9276,9173,9465,9225,181,2810,500,5810,10,1,35734843,3313,20.15,1.73,12,1.46,460.00,5357.00,21700,20230816,-57.28,5290,20230314,75.24,20450,-54.67,20240215,6560,41.31,20240103,21700,-57.28,20230816,5330,73.92,20230316,1.05,N,047310,500,180 억,,936056,N,N,1,N,00,N
|
|
20240315,150435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9270,-110,5,-1.17,4508608030,487383,76.47,9280,9470,9150,12190,6570,9380,9250.64,2.62,0,63007,9653,9516,9413,9276,9173,9465,9225,181,2810,500,5810,10,1,35734843,3313,20.15,1.73,12,1.36,460.00,5357.00,21700,20230816,-57.28,5290,20230314,75.24,20450,-54.67,20240215,6560,41.31,20240103,21700,-57.28,20230816,5330,73.92,20230316,1.05,N,047310,500,180 억,,936056,N,N,1,N,00,N
|
|
20240315,140433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9210,-170,5,-1.81,4166152390,450311,70.66,9280,9470,9150,12190,6570,9380,9251.72,2.62,0,48754,9653,9516,9413,9276,9173,9465,9225,181,2810,500,5810,10,1,35734843,3291,20.02,1.72,12,1.26,460.00,5357.00,21700,20230816,-57.56,5290,20230314,74.10,20450,-54.96,20240215,6560,40.40,20240103,21700,-57.56,20230816,5330,72.80,20230316,1.05,N,047310,500,180 억,,936056,N,N,1,N,00,N
|
|
20240315,130501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9260,-120,5,-1.28,3824011190,413287,64.85,9280,9470,9150,12190,6570,9380,9252.67,2.62,0,54328,9653,9516,9413,9276,9173,9465,9225,181,2810,500,5810,10,1,35734843,3309,20.13,1.73,12,1.16,460.00,5357.00,21700,20230816,-57.33,5290,20230314,75.05,20450,-54.72,20240215,6560,41.16,20240103,21700,-57.33,20230816,5330,73.73,20230316,1.05,N,047310,500,180 억,,936056,N,N,1,N,00,N
|
|
20240315,120501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9220,-160,5,-1.71,3333228630,360241,56.52,9280,9470,9150,12190,6570,9380,9252.77,2.62,0,31980,9653,9516,9413,9276,9173,9465,9225,181,2810,500,5810,10,1,35734843,3295,20.04,1.72,12,1.01,460.00,5357.00,21700,20230816,-57.51,5290,20230314,74.29,20450,-54.91,20240215,6560,40.55,20240103,21700,-57.51,20230816,5330,72.98,20230316,1.05,N,047310,500,180 억,,936056,N,N,1,N,00,N
|
|
20240315,110455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9210,-170,5,-1.81,2938853170,317414,49.80,9280,9470,9150,12190,6570,9380,9258.73,2.62,0,15081,9653,9516,9413,9276,9173,9465,9225,181,2810,500,5810,10,1,35734843,3291,20.02,1.72,12,0.89,460.00,5357.00,21700,20230816,-57.56,5290,20230314,74.10,20450,-54.96,20240215,6560,40.40,20240103,21700,-57.56,20230816,5330,72.80,20230316,1.05,N,047310,500,180 억,,936056,N,N,1,N,00,N
|
|
20240315,100459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9250,-130,5,-1.39,2073463800,223388,35.05,9280,9470,9150,12190,6570,9380,9281.89,2.62,0,4013,9653,9516,9413,9276,9173,9465,9225,181,2810,500,5810,10,1,35734843,3305,20.11,1.73,12,0.63,460.00,5357.00,21700,20230816,-57.37,5290,20230314,74.86,20450,-54.77,20240215,6560,41.01,20240103,21700,-57.37,20230816,5330,73.55,20230316,1.05,N,047310,500,180 억,,936056,N,N,1,N,00,N
|
|
20240315,090501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9380,0,3,0.00,345395480,36989,5.80,9280,9470,9270,12190,6570,9380,9337.78,2.62,0,12381,9653,9516,9413,9276,9173,9465,9225,181,2810,500,5810,10,1,35734843,3352,20.39,1.75,12,0.10,460.00,5357.00,21700,20230816,-56.77,5290,20230314,77.32,20450,-54.13,20240215,6560,42.99,20240103,21700,-56.77,20230816,5330,75.98,20230316,1.05,N,047310,500,180 억,,936056,N,N,1,N,00,N
|
|
20240314,160454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9380,-160,5,-1.68,5883988090,625834,86.54,9550,9550,9310,12400,6680,9540,9401.87,2.65,0,-12340,10020,9780,9610,9370,9200,9695,9285,181,2860,500,5910,10,1,35734843,3352,-6.53,1.93,12,1.75,-1437.00,4861.00,21700,20230816,-56.77,5290,20230314,77.32,20450,-54.13,20240215,6560,42.99,20240103,21700,-56.77,20230816,5290,77.32,20230314,1.04,N,047310,500,180 억,,948176,N,N,1,N,00,N
|
|
20240314,150456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9370,-170,5,-1.78,5642757830,600093,82.98,9550,9550,9310,12400,6680,9540,9403.13,2.65,0,-9708,10020,9780,9610,9370,9200,9695,9285,181,2860,500,5910,10,1,35734843,3348,-6.52,1.93,12,1.68,-1437.00,4861.00,21700,20230816,-56.82,5290,20230314,77.13,20450,-54.18,20240215,6560,42.84,20240103,21700,-56.82,20230816,5290,77.13,20230314,1.04,N,047310,500,180 억,,948176,N,N,0,N,00,N
|
|
20240314,140456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9400,-140,5,-1.47,5064617630,538407,74.45,9550,9550,9310,12400,6680,9540,9406.66,2.65,0,-8436,10020,9780,9610,9370,9200,9695,9285,181,2860,500,5910,10,1,35734843,3359,-6.54,1.93,12,1.51,-1437.00,4861.00,21700,20230816,-56.68,5290,20230314,77.69,20450,-54.03,20240215,6560,43.29,20240103,21700,-56.68,20230816,5290,77.69,20230314,1.04,N,047310,500,180 억,,948176,N,N,0,N,00,N
|
|
20240314,130452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9410,-130,5,-1.36,4509047880,479372,66.29,9550,9550,9310,12400,6680,9540,9406.14,2.65,0,-13769,10020,9780,9610,9370,9200,9695,9285,181,2860,500,5910,10,1,35734843,3363,-6.55,1.94,12,1.34,-1437.00,4861.00,21700,20230816,-56.64,5290,20230314,77.88,20450,-53.99,20240215,6560,43.45,20240103,21700,-56.64,20230816,5290,77.88,20230314,1.04,N,047310,500,180 억,,948176,N,N,0,N,00,N
|
|
20240314,120456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9390,-150,5,-1.57,3135456450,334036,46.19,9550,9550,9310,12400,6680,9540,9386.56,2.65,0,19233,10020,9780,9610,9370,9200,9695,9285,181,2860,500,5910,10,1,35734843,3356,-6.53,1.93,12,0.93,-1437.00,4861.00,21700,20230816,-56.73,5290,20230314,77.50,20450,-54.08,20240215,6560,43.14,20240103,21700,-56.73,20230816,5290,77.50,20230314,1.04,N,047310,500,180 억,,948176,N,N,0,N,00,N
|
|
20240314,110454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9320,-220,5,-2.31,2711236240,288746,39.93,9550,9550,9310,12400,6680,9540,9389.67,2.65,0,7476,10020,9780,9610,9370,9200,9695,9285,181,2860,500,5910,10,1,35734843,3330,-6.49,1.92,12,0.81,-1437.00,4861.00,21700,20230816,-57.05,5290,20230314,76.18,20450,-54.43,20240215,6560,42.07,20240103,21700,-57.05,20230816,5290,76.18,20230314,1.04,N,047310,500,180 억,,948176,N,N,0,N,00,N
|
|
20240314,100457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9390,-150,5,-1.57,1898576950,201750,27.90,9550,9550,9310,12400,6680,9540,9410.51,2.65,0,9571,10020,9780,9610,9370,9200,9695,9285,181,2860,500,5910,10,1,35734843,3356,-6.53,1.93,12,0.56,-1437.00,4861.00,21700,20230816,-56.73,5290,20230314,77.50,20450,-54.08,20240215,6560,43.14,20240103,21700,-56.73,20230816,5290,77.50,20230314,1.04,N,047310,500,180 억,,948176,N,N,0,N,00,N
|
|
20240314,090456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9480,-60,5,-0.63,186269620,19623,2.71,9550,9550,9430,12400,6680,9540,9492.30,2.65,0,262,10020,9780,9610,9370,9200,9695,9285,181,2860,500,5910,10,1,35734843,3388,-6.60,1.95,12,0.05,-1437.00,4861.00,21700,20230816,-56.31,5290,20230314,79.21,20450,-53.64,20240215,6560,44.51,20240103,21700,-56.31,20230816,5290,79.21,20230314,1.04,N,047310,500,180 억,,948176,N,N,0,N,00,N
|
|
20240313,160451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9540,-210,5,-2.15,6853558240,713080,60.60,9850,9850,9440,12670,6830,9750,9611.23,2.52,0,46548,10190,9970,9730,9510,9270,9850,9390,181,2920,500,6040,10,1,35734843,3409,-6.64,1.96,12,2.00,-1437.00,4861.00,21700,20230816,-56.04,5290,20230314,80.34,20450,-53.35,20240215,6560,45.43,20240103,21700,-56.04,20230816,5290,80.34,20230314,0.93,N,047310,500,180 억,,901721,N,N,1,N,00,N
|
|
20240313,150450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9590,-160,5,-1.64,6485600890,674514,57.32,9850,9850,9440,12670,6830,9750,9615.18,2.52,0,39793,10190,9970,9730,9510,9270,9850,9390,181,2920,500,6040,10,1,35734843,3427,-6.67,1.97,12,1.89,-1437.00,4861.00,21700,20230816,-55.81,5290,20230314,81.29,20450,-53.11,20240215,6560,46.19,20240103,21700,-55.81,20230816,5290,81.29,20230314,0.93,N,047310,500,180 억,,901721,N,N,1,N,00,N
|
|
20240313,140455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9570,-180,5,-1.85,5956820240,619259,52.62,9850,9850,9440,12670,6830,9750,9619.23,2.52,0,21125,10190,9970,9730,9510,9270,9850,9390,181,2920,500,6040,10,1,35734843,3420,-6.66,1.97,12,1.73,-1437.00,4861.00,21700,20230816,-55.90,5290,20230314,80.91,20450,-53.20,20240215,6560,45.88,20240103,21700,-55.90,20230816,5290,80.91,20230314,0.93,N,047310,500,180 억,,901721,N,N,1,N,00,N
|
|
20240313,130456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9590,-160,5,-1.64,4551606080,471580,40.07,9850,9850,9570,12670,6830,9750,9651.78,2.52,0,34239,10190,9970,9730,9510,9270,9850,9390,181,2920,500,6040,10,1,35734843,3427,-6.67,1.97,12,1.32,-1437.00,4861.00,21700,20230816,-55.81,5290,20230314,81.29,20450,-53.11,20240215,6560,46.19,20240103,21700,-55.81,20230816,5290,81.29,20230314,0.93,N,047310,500,180 억,,901721,N,N,1,N,00,N
|
|
20240313,120453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9610,-140,5,-1.44,3891236050,402800,34.23,9850,9850,9570,12670,6830,9750,9660.42,2.52,0,42121,10190,9970,9730,9510,9270,9850,9390,181,2920,500,6040,10,1,35734843,3434,-6.69,1.98,12,1.13,-1437.00,4861.00,21700,20230816,-55.71,5290,20230314,81.66,20450,-53.01,20240215,6560,46.49,20240103,21700,-55.71,20230816,5290,81.66,20230314,0.93,N,047310,500,180 억,,901721,N,N,1,N,00,N
|
|
20240313,110451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9700,-50,5,-0.51,3222500240,333456,28.34,9850,9850,9570,12670,6830,9750,9663.90,2.52,0,61598,10190,9970,9730,9510,9270,9850,9390,181,2920,500,6040,10,1,35734843,3466,-6.75,2.00,12,0.93,-1437.00,4861.00,21700,20230816,-55.30,5290,20230314,83.36,20450,-52.57,20240215,6560,47.87,20240103,21700,-55.30,20230816,5290,83.36,20230314,0.93,N,047310,500,180 억,,901721,N,N,1,N,00,N
|
|
20240313,100449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9680,-70,5,-0.72,2435353310,252122,21.42,9850,9850,9570,12670,6830,9750,9659.36,2.52,0,18986,10190,9970,9730,9510,9270,9850,9390,181,2920,500,6040,10,1,35734843,3459,-6.74,1.99,12,0.71,-1437.00,4861.00,21700,20230816,-55.39,5290,20230314,82.99,20450,-52.67,20240215,6560,47.56,20240103,21700,-55.39,20230816,5290,82.99,20230314,0.93,N,047310,500,180 억,,901721,N,N,1,N,00,N
|
|
20240313,090452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9720,-30,5,-0.31,388832310,39849,3.39,9850,9850,9670,12670,6830,9750,9757.68,2.52,0,-12834,10190,9970,9730,9510,9270,9850,9390,181,2920,500,6040,10,1,35734843,3473,-6.76,2.00,12,0.11,-1437.00,4861.00,21700,20230816,-55.21,5290,20230314,83.74,20450,-52.47,20240215,6560,48.17,20240103,21700,-55.21,20230816,5290,83.74,20230314,0.93,N,047310,500,180 억,,901721,N,N,1,N,00,N
|
|
20240312,160445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9750,-70,5,-0.71,11212515000,1160950,83.95,9820,9950,9490,12760,6880,9820,9657.75,2.28,0,83249,10426,10122,9966,9662,9506,10045,9585,181,2940,500,6080,10,1,35734843,3484,-6.78,2.01,12,3.25,-1437.00,4861.00,21700,20230816,-55.07,5290,20230314,84.31,20450,-52.32,20240215,6560,48.63,20240103,21700,-55.07,20230816,5290,84.31,20230314,0.94,N,047310,500,180 억,,815393,N,N,1,N,00,N
|
|
20240312,150445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9730,-90,5,-0.92,10816665970,1120315,81.01,9820,9950,9490,12760,6880,9820,9654.81,2.28,0,76357,10426,10122,9966,9662,9506,10045,9585,181,2940,500,6080,10,1,35734843,3477,-6.77,2.00,12,3.14,-1437.00,4861.00,21700,20230816,-55.16,5290,20230314,83.93,20450,-52.42,20240215,6560,48.32,20240103,21700,-55.16,20230816,5290,83.93,20230314,0.94,N,047310,500,180 억,,815393,N,N,1,N,00,N
|
|
20240312,140441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9660,-160,5,-1.63,9491853720,983895,71.14,9820,9950,9490,12760,6880,9820,9646.96,2.28,0,37826,10426,10122,9966,9662,9506,10045,9585,181,2940,500,6080,10,1,35734843,3452,-6.72,1.99,12,2.75,-1437.00,4861.00,21700,20230816,-55.48,5290,20230314,82.61,20450,-52.76,20240215,6560,47.26,20240103,21700,-55.48,20230816,5290,82.61,20230314,0.94,N,047310,500,180 억,,815393,N,N,1,N,00,N
|
|
20240312,130429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9500,-320,5,-3.26,8180882310,847580,61.29,9820,9950,9500,12760,6880,9820,9651.76,2.28,0,-4811,10426,10122,9966,9662,9506,10045,9585,181,2940,500,6080,10,1,35734843,3395,-6.61,1.95,12,2.37,-1437.00,4861.00,21700,20230816,-56.22,5290,20230314,79.58,20450,-53.55,20240215,6560,44.82,20240103,21700,-56.22,20230816,5290,79.58,20230314,0.94,N,047310,500,180 억,,815393,N,N,1,N,00,N
|
|
20240312,120448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9570,-250,5,-2.55,6758456000,698526,50.51,9820,9950,9530,12760,6880,9820,9675.01,2.28,0,-11872,10426,10122,9966,9662,9506,10045,9585,181,2940,500,6080,10,1,35734843,3420,-6.66,1.97,12,1.95,-1437.00,4861.00,21700,20230816,-55.90,5290,20230314,80.91,20450,-53.20,20240215,6560,45.88,20240103,21700,-55.90,20230816,5290,80.91,20230314,0.94,N,047310,500,180 억,,815393,N,N,1,N,00,N
|
|
20240312,110447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9590,-230,5,-2.34,5852714620,603797,43.66,9820,9950,9540,12760,6880,9820,9692.87,2.28,0,-1503,10426,10122,9966,9662,9506,10045,9585,181,2940,500,6080,10,1,35734843,3427,-6.67,1.97,12,1.69,-1437.00,4861.00,21700,20230816,-55.81,5290,20230314,81.29,20450,-53.11,20240215,6560,46.19,20240103,21700,-55.81,20230816,5290,81.29,20230314,0.94,N,047310,500,180 억,,815393,N,N,1,N,00,N
|
|
20240312,100445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9810,-10,5,-0.10,4200514930,432174,31.25,9820,9950,9580,12760,6880,9820,9719.16,2.28,0,37024,10426,10122,9966,9662,9506,10045,9585,181,2940,500,6080,10,1,35734843,3506,-6.83,2.02,12,1.21,-1437.00,4861.00,21700,20230816,-54.79,5290,20230314,85.44,20450,-52.03,20240215,6560,49.54,20240103,21700,-54.79,20230816,5290,85.44,20230314,0.94,N,047310,500,180 억,,815393,N,N,1,N,00,N
|
|
20240312,090445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9770,-50,5,-0.51,449812840,45971,3.32,9820,9900,9700,12760,6880,9820,9783.55,2.28,0,-4121,10426,10122,9966,9662,9506,10045,9585,181,2940,500,6080,10,1,35734843,3491,-6.80,2.01,12,0.13,-1437.00,4861.00,21700,20230816,-54.98,5290,20230314,84.69,20450,-52.22,20240215,6560,48.93,20240103,21700,-54.98,20230816,5290,84.69,20230314,0.94,N,047310,500,180 억,,815393,N,N,1,N,00,N
|
|
20240311,160444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9820,-60,5,-0.61,13733699100,1369219,78.10,9950,10270,9810,12840,6920,9880,10031.12,2.50,0,-77129,10386,10132,9876,9622,9366,10135,9625,181,2960,500,6120,10,1,35734843,3509,-6.83,2.02,12,3.83,-1437.00,4861.00,21700,20230816,-54.75,5290,20230314,85.63,20450,-51.98,20240215,6560,49.70,20240103,21700,-54.75,20230816,5290,85.63,20230314,0.95,N,047310,500,180 억,,892515,N,N,1,N,00,N
|
|
20240311,150445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9840,-40,5,-0.40,13325911250,1327768,75.73,9950,10270,9810,12840,6920,9880,10036.68,2.50,0,-72668,10386,10132,9876,9622,9366,10135,9625,181,2960,500,6120,10,1,35734843,3516,-6.85,2.02,12,3.72,-1437.00,4861.00,21700,20230816,-54.65,5290,20230314,86.01,20450,-51.88,20240215,6560,50.00,20240103,21700,-54.65,20230816,5290,86.01,20230314,0.95,N,047310,500,180 억,,892515,N,N,1,N,00,N
|
|
20240311,140442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9970,90,2,0.91,11550412780,1148153,65.49,9950,10270,9820,12840,6920,9880,10060.46,2.50,0,8720,10386,10132,9876,9622,9366,10135,9625,181,2960,500,6120,10,1,35734843,3563,-6.94,2.05,12,3.21,-1437.00,4861.00,21700,20230816,-54.06,5290,20230314,88.47,20450,-51.25,20240215,6560,51.98,20240103,21700,-54.06,20230816,5290,88.47,20230314,0.95,N,047310,500,180 억,,892515,N,N,1,N,00,N
|
|
20240311,130445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9960,80,2,0.81,10631371050,1056203,60.24,9950,10270,9820,12840,6920,9880,10066.18,2.50,0,24211,10386,10132,9876,9622,9366,10135,9625,181,2960,500,6120,10,1,35734843,3559,-6.93,2.05,12,2.96,-1437.00,4861.00,21700,20230816,-54.10,5290,20230314,88.28,20450,-51.30,20240215,6560,51.83,20240103,21700,-54.10,20230816,5290,88.28,20230314,0.95,N,047310,500,180 억,,892515,N,N,1,N,00,N
|
|
20240311,120446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10020,140,2,1.42,10012591860,994233,56.71,9950,10270,9820,12840,6920,9880,10071.24,2.50,0,39291,10386,10132,9876,9622,9366,10135,9625,181,2960,500,6120,10,1,35734843,3581,-6.97,2.06,12,2.78,-1437.00,4861.00,21700,20230816,-53.82,5290,20230314,89.41,20450,-51.00,20240215,6560,52.74,20240103,21700,-53.82,20230816,5290,89.41,20230314,0.95,N,047310,500,180 억,,892515,N,N,1,N,00,N
|
|
20240311,110441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10030,150,2,1.52,9070185200,899959,51.33,9950,10270,9820,12840,6920,9880,10079.10,2.50,0,51014,10386,10132,9876,9622,9366,10135,9625,181,2960,500,6120,10,1,35734843,3584,-6.98,2.06,12,2.52,-1437.00,4861.00,21700,20230816,-53.78,5290,20230314,89.60,20450,-50.95,20240215,6560,52.90,20240103,21700,-53.78,20230816,5290,89.60,20230314,0.95,N,047310,500,180 억,,892515,N,N,1,N,00,N
|
|
20240311,100436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9940,60,2,0.61,7074924880,699430,39.89,9950,10270,9900,12840,6920,9880,10116.28,2.50,0,58113,10386,10132,9876,9622,9366,10135,9625,181,2960,500,6120,10,1,35734843,3552,-6.92,2.04,12,1.96,-1437.00,4861.00,21700,20230816,-54.19,5290,20230314,87.90,20450,-51.39,20240215,6560,51.52,20240103,21700,-54.19,20230816,5290,87.90,20230314,0.95,N,047310,500,180 억,,892515,N,N,1,N,00,N
|
|
20240311,090439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10070,190,2,1.92,1279608560,127568,7.28,9950,10120,9900,12840,6920,9880,10034.40,2.50,0,-1593,10386,10132,9876,9622,9366,10135,9625,181,2960,500,6120,10,1,35734843,3598,-7.01,2.07,12,0.36,-1437.00,4861.00,21700,20230816,-53.59,5290,20230314,90.36,20450,-50.76,20240215,6560,53.51,20240103,21700,-53.59,20230816,5290,90.36,20230314,0.95,N,047310,500,180 억,,892515,N,N,1,N,00,N
|
|
20240308,160443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9880,130,2,1.33,17191573460,1737854,117.70,9880,10130,9620,12670,6830,9750,9892.50,2.36,0,48106,10403,10076,9853,9526,9303,9965,9415,181,2920,500,6040,10,1,35734843,3531,-6.88,2.03,12,4.86,-1437.00,4861.00,21700,20230816,-54.47,5290,20230314,86.77,20450,-51.69,20240215,6560,50.61,20240103,21700,-54.47,20230816,5290,86.77,20230314,0.97,N,047310,500,180 억,,844782,N,N,1,N,00,N
|
|
20240308,150441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9800,50,2,0.51,16557488350,1673395,113.33,9880,10130,9620,12670,6830,9750,9894.61,2.36,0,33046,10403,10076,9853,9526,9303,9965,9415,181,2920,500,6040,10,1,35734843,3502,-6.82,2.02,12,4.68,-1437.00,4861.00,21700,20230816,-54.84,5290,20230314,85.26,20450,-52.08,20240215,6560,49.39,20240103,21700,-54.84,20230816,5290,85.26,20230314,0.97,N,047310,500,180 억,,844782,N,N,1,N,00,N
|
|
20240308,140440,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9850,100,2,1.03,14822117750,1497823,101.44,9880,10130,9620,12670,6830,9750,9895.84,2.36,0,-8898,10403,10076,9853,9526,9303,9965,9415,181,2920,500,6040,10,1,35734843,3520,-6.85,2.03,12,4.19,-1437.00,4861.00,21700,20230816,-54.61,5290,20230314,86.20,20450,-51.83,20240215,6560,50.15,20240103,21700,-54.61,20230816,5290,86.20,20230314,0.97,N,047310,500,180 억,,844782,N,N,1,N,00,N
|
|
20240308,130439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9780,30,2,0.31,12851830540,1296241,87.79,9880,10130,9740,12670,6830,9750,9914.78,2.36,0,-13568,10403,10076,9853,9526,9303,9965,9415,181,2920,500,6040,10,1,35734843,3495,-6.81,2.01,12,3.63,-1437.00,4861.00,21700,20230816,-54.93,5290,20230314,84.88,20450,-52.18,20240215,6560,49.09,20240103,21700,-54.93,20230816,5290,84.88,20230314,0.97,N,047310,500,180 억,,844782,N,N,1,N,00,N
|
|
20240308,120440,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9800,50,2,0.51,11397093050,1147697,77.73,9880,10130,9740,12670,6830,9750,9930.51,2.36,0,6725,10403,10076,9853,9526,9303,9965,9415,181,2920,500,6040,10,1,35734843,3502,-6.82,2.02,12,3.21,-1437.00,4861.00,21700,20230816,-54.84,5290,20230314,85.26,20450,-52.08,20240215,6560,49.39,20240103,21700,-54.84,20230816,5290,85.26,20230314,0.97,N,047310,500,180 억,,844782,N,N,1,N,00,N
|
|
20240308,110439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9860,110,2,1.13,9880136930,993803,67.31,9880,10130,9740,12670,6830,9750,9941.88,2.36,0,45929,10403,10076,9853,9526,9303,9965,9415,181,2920,500,6040,10,1,35734843,3523,-6.86,2.03,12,2.78,-1437.00,4861.00,21700,20230816,-54.56,5290,20230314,86.39,20450,-51.78,20240215,6560,50.30,20240103,21700,-54.56,20230816,5290,86.39,20230314,0.97,N,047310,500,180 억,,844782,N,N,1,N,00,N
|
|
20240308,100436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9890,140,2,1.44,7641761810,768786,52.07,9880,10130,9740,12670,6830,9750,9940.21,2.36,0,-1865,10403,10076,9853,9526,9303,9965,9415,181,2920,500,6040,10,1,35734843,3534,-6.88,2.03,12,2.15,-1437.00,4861.00,21700,20230816,-54.42,5290,20230314,86.96,20450,-51.64,20240215,6560,50.76,20240103,21700,-54.42,20230816,5290,86.96,20230314,0.97,N,047310,500,180 억,,844782,N,N,1,N,00,N
|
|
20240308,090436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9930,180,2,1.85,904943700,91793,6.22,9880,9930,9780,12670,6830,9750,9859.34,2.36,0,8526,10403,10076,9853,9526,9303,9965,9415,181,2920,500,6040,10,1,35734843,3548,-6.91,2.04,12,0.26,-1437.00,4861.00,21700,20230816,-54.24,5290,20230314,87.71,20450,-51.44,20240215,6560,51.37,20240103,21700,-54.24,20230816,5290,87.71,20230314,0.97,N,047310,500,180 억,,844782,N,N,1,N,00,N
|
|
20240307,160438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9750,-350,5,-3.47,14414794930,1464818,43.45,10100,10180,9630,13130,7070,10100,9840.74,2.31,0,19790,10953,10526,10063,9636,9173,10740,9850,181,3030,500,6260,10,1,35734843,3484,-6.78,2.01,12,4.10,-1437.00,4861.00,21700,20230816,-55.07,5290,20230314,84.31,20450,-52.32,20240215,6560,48.63,20240103,21700,-55.07,20230816,5290,84.31,20230314,1.03,N,047310,500,180 억,,825166,N,N,1,N,00,N
|
|
20240307,150419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9650,-450,5,-4.46,13525761200,1373384,40.74,10100,10180,9640,13130,7070,10100,9848.38,2.31,0,2460,10953,10526,10063,9636,9173,10740,9850,181,3030,500,6260,10,1,35734843,3448,-6.72,1.99,12,3.84,-1437.00,4861.00,21700,20230816,-55.53,5290,20230314,82.42,20450,-52.81,20240215,6560,47.10,20240103,21700,-55.53,20230816,5290,82.42,20230314,1.03,N,047310,500,180 억,,825166,N,N,0,N,00,N
|
|
20240307,140431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9750,-350,5,-3.47,11607299920,1175268,34.86,10100,10180,9700,13130,7070,10100,9876.19,2.31,0,-39338,10953,10526,10063,9636,9173,10740,9850,181,3030,500,6260,10,1,35734843,3484,-6.78,2.01,12,3.29,-1437.00,4861.00,21700,20230816,-55.07,5290,20230314,84.31,20450,-52.32,20240215,6560,48.63,20240103,21700,-55.07,20230816,5290,84.31,20230314,1.03,N,047310,500,180 억,,825166,N,N,0,N,00,N
|
|
20240307,130433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9770,-330,5,-3.27,10565514170,1068285,31.69,10100,10180,9720,13130,7070,10100,9890.05,2.31,0,-38661,10953,10526,10063,9636,9173,10740,9850,181,3030,500,6260,10,1,35734843,3491,-6.80,2.01,12,2.99,-1437.00,4861.00,21700,20230816,-54.98,5290,20230314,84.69,20450,-52.22,20240215,6560,48.93,20240103,21700,-54.98,20230816,5290,84.69,20230314,1.03,N,047310,500,180 억,,825166,N,N,0,N,00,N
|
|
20240307,120436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9740,-360,5,-3.56,9458428860,954957,28.33,10100,10180,9740,13130,7070,10100,9904.44,2.31,0,-84714,10953,10526,10063,9636,9173,10740,9850,181,3030,500,6260,10,1,35734843,3481,-6.78,2.00,12,2.67,-1437.00,4861.00,21700,20230816,-55.12,5290,20230314,84.12,20450,-52.37,20240215,6560,48.48,20240103,21700,-55.12,20230816,5290,84.12,20230314,1.03,N,047310,500,180 억,,825166,N,N,0,N,00,N
|
|
20240307,110438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9930,-170,5,-1.68,7855338570,791686,23.49,10100,10180,9790,13130,7070,10100,9922.16,2.31,0,-52636,10953,10526,10063,9636,9173,10740,9850,181,3030,500,6260,10,1,35734843,3548,-6.91,2.04,12,2.22,-1437.00,4861.00,21700,20230816,-54.24,5290,20230314,87.71,20450,-51.44,20240215,6560,51.37,20240103,21700,-54.24,20230816,5290,87.71,20230314,1.03,N,047310,500,180 억,,825166,N,N,0,N,00,N
|
|
20240307,100435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9800,-300,5,-2.97,6371452930,641581,19.03,10100,10180,9800,13130,7070,10100,9930.70,2.31,0,-97495,10953,10526,10063,9636,9173,10740,9850,181,3030,500,6260,10,1,35734843,3502,-6.82,2.02,12,1.80,-1437.00,4861.00,21700,20230816,-54.84,5290,20230314,85.26,20450,-52.08,20240215,6560,49.39,20240103,21700,-54.84,20230816,5290,85.26,20230314,1.03,N,047310,500,180 억,,825166,N,N,0,N,00,N
|
|
20240307,090435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9960,-140,5,-1.39,1026550220,102038,3.03,10100,10180,9950,13130,7070,10100,10060.24,2.31,0,-14860,10953,10526,10063,9636,9173,10740,9850,181,3030,500,6260,10,1,35734843,3559,-6.93,2.05,12,0.29,-1437.00,4861.00,21700,20230816,-54.10,5290,20230314,88.28,20450,-51.30,20240215,6560,51.83,20240103,21700,-54.10,20230816,5290,88.28,20230314,1.03,N,047310,500,180 억,,825166,N,N,0,N,00,N
|
|
20240306,160435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10100,30,2,0.30,33333110040,3342980,96.77,9880,10490,9600,13090,7050,10070,9970.95,3.23,0,-347583,11276,10672,10196,9592,9116,10435,9355,181,3020,500,6240,10,1,35734843,3609,-7.03,2.08,12,9.35,-1437.00,4861.00,21700,20230816,-53.46,5160,20230228,95.74,20450,-50.61,20240215,6560,53.96,20240103,21700,-53.46,20230816,5290,90.93,20230314,1.07,N,047310,500,180 억,,1152697,N,N,0,N,00,N
|
|
20240306,150434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10090,20,2,0.20,31609897010,3172153,91.83,9880,10490,9600,13090,7050,10070,9964.79,3.23,0,-345584,11276,10672,10196,9592,9116,10435,9355,181,3020,500,6240,10,1,35734843,3606,-7.02,2.08,12,8.88,-1437.00,4861.00,21700,20230816,-53.50,5160,20230228,95.54,20450,-50.66,20240215,6560,53.81,20240103,21700,-53.50,20230816,5290,90.74,20230314,1.07,N,047310,500,180 억,,1152697,N,N,0,N,00,N
|
|
20240306,140433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10010,-60,5,-0.60,27169404360,2729610,79.02,9880,10490,9600,13090,7050,10070,9953.56,3.23,0,-368946,11276,10672,10196,9592,9116,10435,9355,181,3020,500,6240,10,1,35734843,3577,-6.97,2.06,12,7.64,-1437.00,4861.00,21700,20230816,-53.87,5160,20230228,93.99,20450,-51.05,20240215,6560,52.59,20240103,21700,-53.87,20230816,5290,89.22,20230314,1.07,N,047310,500,180 억,,1152697,N,N,0,N,00,N
|
|
20240306,130435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9900,-170,5,-1.69,17146502790,1745014,50.51,9880,10070,9600,13090,7050,10070,9825.93,3.23,0,-163694,11276,10672,10196,9592,9116,10435,9355,181,3020,500,6240,10,1,35734843,3538,-6.89,2.04,12,4.88,-1437.00,4861.00,21700,20230816,-54.38,5160,20230228,91.86,20450,-51.59,20240215,6560,50.91,20240103,21700,-54.38,20230816,5290,87.15,20230314,1.07,N,047310,500,180 억,,1152697,N,N,0,N,00,N
|
|
20240306,120435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9820,-250,5,-2.48,12992397980,1325663,38.38,9880,10070,9600,13090,7050,10070,9800.58,3.23,0,-79324,11276,10672,10196,9592,9116,10435,9355,181,3020,500,6240,10,1,35734843,3509,-6.83,2.02,12,3.71,-1437.00,4861.00,21700,20230816,-54.75,5160,20230228,90.31,20450,-51.98,20240215,6560,49.70,20240103,21700,-54.75,20230816,5290,85.63,20230314,1.07,N,047310,500,180 억,,1152697,N,N,0,N,00,N
|
|
20240306,110434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9830,-240,5,-2.38,11585912530,1182529,34.23,9880,10070,9600,13090,7050,10070,9797.46,3.23,0,-67107,11276,10672,10196,9592,9116,10435,9355,181,3020,500,6240,10,1,35734843,3513,-6.84,2.02,12,3.31,-1437.00,4861.00,21700,20230816,-54.70,5160,20230228,90.50,20450,-51.93,20240215,6560,49.85,20240103,21700,-54.70,20230816,5290,85.82,20230314,1.07,N,047310,500,180 억,,1152697,N,N,0,N,00,N
|
|
20240306,100426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9850,-220,5,-2.18,8751329730,893754,25.87,9880,10070,9600,13090,7050,10070,9791.50,3.23,0,-14082,11276,10672,10196,9592,9116,10435,9355,181,3020,500,6240,10,1,35734843,3520,-6.85,2.03,12,2.50,-1437.00,4861.00,21700,20230816,-54.61,5160,20230228,90.89,20450,-51.83,20240215,6560,50.15,20240103,21700,-54.61,20230816,5290,86.20,20230314,1.07,N,047310,500,180 억,,1152697,N,N,0,N,00,N
|
|
20240306,090433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9790,-280,5,-2.78,1522536390,155155,4.49,9880,9920,9700,13090,7050,10070,9812.16,3.23,0,19924,11276,10672,10196,9592,9116,10435,9355,181,3020,500,6240,10,1,35734843,3498,-6.81,2.01,12,0.43,-1437.00,4861.00,21700,20230816,-54.88,5160,20230228,89.73,20450,-52.13,20240215,6560,49.24,20240103,21700,-54.88,20230816,5290,85.07,20230314,1.07,N,047310,500,180 억,,1152697,N,N,0,N,00,N
|
|
20240305,160430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10070,-1330,5,-11.67,34641015210,3424528,169.39,10800,10800,9720,14820,7980,11400,10109.29,3.65,0,56723,12106,11752,11416,11062,10726,11930,11240,181,3420,500,7060,10,1,35734843,3598,-7.01,2.07,12,9.58,-1437.00,4861.00,21700,20230816,-53.59,5090,20230227,97.84,20450,-50.76,20240215,6560,53.51,20240103,21700,-53.59,20230816,5290,90.36,20230314,1.10,N,047310,500,180 억,,1304430,N,N,1,N,00,N
|
|
20240305,150431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10020,-1380,5,-12.11,33471941540,3307694,163.61,10800,10800,9720,14820,7980,11400,10112.92,3.65,0,29053,12106,11752,11416,11062,10726,11930,11240,181,3420,500,7060,10,1,35734843,3581,-6.97,2.06,12,9.26,-1437.00,4861.00,21700,20230816,-53.82,5090,20230227,96.86,20450,-51.00,20240215,6560,52.74,20240103,21700,-53.82,20230816,5290,89.41,20230314,1.10,N,047310,500,180 억,,1304430,N,N,1,N,00,N
|
|
20240305,140425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10060,-1340,5,-11.75,31251781190,3086396,152.66,10800,10800,9720,14820,7980,11400,10118.72,3.65,0,1782,12106,11752,11416,11062,10726,11930,11240,181,3420,500,7060,10,1,35734843,3595,-7.00,2.07,12,8.64,-1437.00,4861.00,21700,20230816,-53.64,5090,20230227,97.64,20450,-50.81,20240215,6560,53.35,20240103,21700,-53.64,20230816,5290,90.17,20230314,1.10,N,047310,500,180 억,,1304430,N,N,1,N,00,N
|
|
20240305,130429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10050,-1350,5,-11.84,29659487890,2928315,144.84,10800,10800,9720,14820,7980,11400,10121.22,3.65,0,-50225,12106,11752,11416,11062,10726,11930,11240,181,3420,500,7060,10,1,35734843,3591,-6.99,2.07,12,8.19,-1437.00,4861.00,21700,20230816,-53.69,5090,20230227,97.45,20450,-50.86,20240215,6560,53.20,20240103,21700,-53.69,20230816,5290,89.98,20230314,1.10,N,047310,500,180 억,,1304430,N,N,1,N,00,N
|
|
20240305,120428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10190,-1210,5,-10.61,28355586040,2799518,138.47,10800,10800,9720,14820,7980,11400,10121.11,3.65,0,-57845,12106,11752,11416,11062,10726,11930,11240,181,3420,500,7060,10,1,35734843,3641,-7.09,2.10,12,7.83,-1437.00,4861.00,21700,20230816,-53.04,5090,20230227,100.20,20450,-50.17,20240215,6560,55.34,20240103,21700,-53.04,20230816,5290,92.63,20230314,1.10,N,047310,500,180 억,,1304430,N,N,1,N,00,N
|
|
20240305,110430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9930,-1470,5,-12.89,25453010210,2512050,124.25,10800,10800,9720,14820,7980,11400,10123.88,3.65,0,-120512,12106,11752,11416,11062,10726,11930,11240,181,3420,500,7060,10,1,35734843,3548,-6.91,2.04,12,7.03,-1437.00,4861.00,21700,20230816,-54.24,5090,20230227,95.09,20450,-51.44,20240215,6560,51.37,20240103,21700,-54.24,20230816,5290,87.71,20230314,1.10,N,047310,500,180 억,,1304430,N,N,1,N,00,N
|
|
20240305,100425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,10100,-1300,5,-11.40,18440548700,1807750,89.42,10800,10800,9720,14820,7980,11400,10189.65,3.65,0,-171475,12106,11752,11416,11062,10726,11930,11240,181,3420,500,7060,10,1,35734843,3609,-7.03,2.08,12,5.06,-1437.00,4861.00,21700,20230816,-53.46,5090,20230227,98.43,20450,-50.61,20240215,6560,53.96,20240103,21700,-53.46,20230816,5290,90.93,20230314,1.10,N,047310,500,180 억,,1304430,N,N,1,N,00,N
|
|
20240305,090427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9860,-1540,5,-13.51,4970378140,488124,24.14,10800,10800,9820,14820,7980,11400,10139.48,3.65,0,-3566,12106,11752,11416,11062,10726,11930,11240,181,3420,500,7060,10,1,35734843,3523,-6.86,2.03,12,1.37,-1437.00,4861.00,21700,20230816,-54.56,5090,20230227,93.71,20450,-51.78,20240215,6560,50.30,20240103,21700,-54.56,20230816,5290,86.39,20230314,1.10,N,047310,500,180 억,,1304430,N,N,1,N,00,N
|
|
20240304,160428,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11400,420,2,3.83,22787566120,1990316,103.60,11320,11770,11080,14270,7690,10980,11449.32,3.35,0,318689,12760,11870,11380,10490,10000,11625,10245,181,3290,500,6800,10,1,35734843,4074,-7.93,2.35,12,5.57,-1437.00,4861.00,21700,20230816,-47.47,5080,20230224,124.41,20450,-44.25,20240215,6560,73.78,20240103,21700,-47.47,20230816,5290,115.50,20230314,1.13,N,047310,500,180 억,,1198008,N,N,1,N,01,N
|
|
20240304,150425,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11430,450,2,4.10,21335600570,1862933,96.97,11320,11770,11080,14270,7690,10980,11452.73,3.35,0,315907,12760,11870,11380,10490,10000,11625,10245,181,3290,500,6800,10,1,35734843,4084,-7.95,2.35,12,5.21,-1437.00,4861.00,21700,20230816,-47.33,5080,20230224,125.00,20450,-44.11,20240215,6560,74.24,20240103,21700,-47.33,20230816,5290,116.07,20230314,1.13,N,047310,500,180 억,,1198008,N,N,2,N,01,N
|
|
20240304,140402,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11310,330,2,3.01,19201804000,1674260,87.15,11320,11770,11080,14270,7690,10980,11468.87,3.35,0,321222,12760,11870,11380,10490,10000,11625,10245,181,3290,500,6800,10,1,35734843,4042,-7.87,2.33,12,4.69,-1437.00,4861.00,21700,20230816,-47.88,5080,20230224,122.64,20450,-44.69,20240215,6560,72.41,20240103,21700,-47.88,20230816,5290,113.80,20230314,1.13,N,047310,500,180 억,,1198008,N,N,2,N,01,N
|
|
20240304,130422,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11460,480,2,4.37,17163253260,1493937,77.76,11320,11770,11080,14270,7690,10980,11488.66,3.35,0,324057,12760,11870,11380,10490,10000,11625,10245,181,3290,500,6800,10,1,35734843,4095,-7.97,2.36,12,4.18,-1437.00,4861.00,21700,20230816,-47.19,5080,20230224,125.59,20450,-43.96,20240215,6560,74.70,20240103,21700,-47.19,20230816,5290,116.64,20230314,1.13,N,047310,500,180 억,,1198008,N,N,2,N,01,N
|
|
20240304,120403,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11340,360,2,3.28,15681804960,1365280,71.07,11320,11770,11080,14270,7690,10980,11486.20,3.35,0,296280,12760,11870,11380,10490,10000,11625,10245,181,3290,500,6800,10,1,35734843,4052,-7.89,2.33,12,3.82,-1437.00,4861.00,21700,20230816,-47.74,5080,20230224,123.23,20450,-44.55,20240215,6560,72.87,20240103,21700,-47.74,20230816,5290,114.37,20230314,1.13,N,047310,500,180 억,,1198008,N,N,2,N,01,N
|
|
20240304,110420,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11260,280,2,2.55,14236342580,1238528,64.47,11320,11770,11080,14270,7690,10980,11494.63,3.35,0,268385,12760,11870,11380,10490,10000,11625,10245,181,3290,500,6800,10,1,35734843,4024,-7.84,2.32,12,3.47,-1437.00,4861.00,21700,20230816,-48.11,5080,20230224,121.65,20450,-44.94,20240215,6560,71.65,20240103,21700,-48.11,20230816,5290,112.85,20230314,1.13,N,047310,500,180 억,,1198008,N,N,2,N,01,N
|
|
20240304,100419,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11660,680,2,6.19,10192694470,886951,46.17,11320,11770,11080,14270,7690,10980,11491.92,3.35,0,206106,12760,11870,11380,10490,10000,11625,10245,181,3290,500,6800,10,1,35734843,4167,-8.11,2.40,12,2.48,-1437.00,4861.00,21700,20230816,-46.27,5080,20230224,129.53,20450,-42.98,20240215,6560,77.74,20240103,21700,-46.27,20230816,5290,120.42,20230314,1.13,N,047310,500,180 억,,1198008,N,N,2,N,01,N
|
|
20240304,090420,54,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,11470,490,2,4.46,2595006010,226539,11.79,11320,11680,11310,14270,7690,10980,11455.32,3.35,0,-30066,12760,11870,11380,10490,10000,11625,10245,181,3290,500,6800,10,1,35734843,4099,-7.98,2.36,12,0.63,-1437.00,4861.00,21700,20230816,-47.14,5080,20230224,125.79,20450,-43.91,20240215,6560,74.85,20240103,21700,-47.14,20230816,5290,116.82,20230314,1.13,N,047310,500,180 억,,1198008,N,N,2,N,01,N
|