170 lines
72 KiB
CSV
170 lines
72 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
|
|
20240430,160522,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8000,-20,5,-0.25,1317962660,164220,56.49,8020,8070,7970,10420,5620,8020,8025.60,2.68,0,-5200,8153,8086,7993,7926,7833,8100,7940,181,2400,500,4970,10,1,35734843,2859,17.39,1.49,12,0.46,460.00,5357.00,21700,20230816,-63.13,5420,20230726,47.60,20450,-60.88,20240215,6560,21.95,20240103,21700,-63.13,20230816,5420,47.60,20230726,1.23,N,047310,500,180 억,,957740,N,N,0,N,00,N
|
|
20240430,150529,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8000,-20,5,-0.25,1257810790,156705,53.90,8020,8070,7970,10420,5620,8020,8026.62,2.68,0,-4375,8153,8086,7993,7926,7833,8100,7940,181,2400,500,4970,10,1,35734843,2859,17.39,1.49,12,0.44,460.00,5357.00,21700,20230816,-63.13,5420,20230726,47.60,20450,-60.88,20240215,6560,21.95,20240103,21700,-63.13,20230816,5420,47.60,20230726,1.23,N,047310,500,180 억,,957740,N,N,0,N,00,N
|
|
20240430,140530,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8050,30,2,0.37,1070570930,133341,45.87,8020,8070,7970,10420,5620,8020,8028.82,2.68,0,-2332,8153,8086,7993,7926,7833,8100,7940,181,2400,500,4970,10,1,35734843,2877,17.50,1.50,12,0.37,460.00,5357.00,21700,20230816,-62.90,5420,20230726,48.52,20450,-60.64,20240215,6560,22.71,20240103,21700,-62.90,20230816,5420,48.52,20230726,1.23,N,047310,500,180 억,,957740,N,N,0,N,00,N
|
|
20240430,130529,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8040,20,2,0.25,932931580,116214,39.98,8020,8070,7970,10420,5620,8020,8027.71,2.68,0,-1509,8153,8086,7993,7926,7833,8100,7940,181,2400,500,4970,10,1,35734843,2873,17.48,1.50,12,0.33,460.00,5357.00,21700,20230816,-62.95,5420,20230726,48.34,20450,-60.68,20240215,6560,22.56,20240103,21700,-62.95,20230816,5420,48.34,20230726,1.23,N,047310,500,180 억,,957740,N,N,0,N,00,N
|
|
20240430,120529,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8000,-20,5,-0.25,767350370,95555,32.87,8020,8070,7970,10420,5620,8020,8030.46,2.68,0,3638,8153,8086,7993,7926,7833,8100,7940,181,2400,500,4970,10,1,35734843,2859,17.39,1.49,12,0.27,460.00,5357.00,21700,20230816,-63.13,5420,20230726,47.60,20450,-60.88,20240215,6560,21.95,20240103,21700,-63.13,20230816,5420,47.60,20230726,1.23,N,047310,500,180 억,,957740,N,N,0,N,00,N
|
|
20240430,110528,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8040,20,2,0.25,638325820,79442,27.33,8020,8070,7970,10420,5620,8020,8035.12,2.68,0,14684,8153,8086,7993,7926,7833,8100,7940,181,2400,500,4970,10,1,35734843,2873,17.48,1.50,12,0.22,460.00,5357.00,21700,20230816,-62.95,5420,20230726,48.34,20450,-60.68,20240215,6560,22.56,20240103,21700,-62.95,20230816,5420,48.34,20230726,1.23,N,047310,500,180 억,,957740,N,N,0,N,00,N
|
|
20240430,100527,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8040,20,2,0.25,474113920,59001,20.30,8020,8070,7970,10420,5620,8020,8035.70,2.68,0,13382,8153,8086,7993,7926,7833,8100,7940,181,2400,500,4970,10,1,35734843,2873,17.48,1.50,12,0.17,460.00,5357.00,21700,20230816,-62.95,5420,20230726,48.34,20450,-60.68,20240215,6560,22.56,20240103,21700,-62.95,20230816,5420,48.34,20230726,1.23,N,047310,500,180 억,,957740,N,N,0,N,00,N
|
|
20240430,090536,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7980,-40,5,-0.50,35912760,4490,1.54,8020,8030,7980,10420,5620,8020,7998.25,2.68,0,-1669,8153,8086,7993,7926,7833,8100,7940,181,2400,500,4970,10,1,35734843,2852,17.35,1.49,12,0.01,460.00,5357.00,21700,20230816,-63.23,5420,20230726,47.23,20450,-60.98,20240215,6560,21.65,20240103,21700,-63.23,20230816,5420,47.23,20230726,1.23,N,047310,500,180 억,,957740,N,N,0,N,00,N
|
|
20240429,160517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8020,110,2,1.39,2303567420,288598,115.84,8020,8060,7900,10280,5540,7910,7981.91,2.51,0,59069,8043,7976,7843,7776,7643,8010,7810,181,2370,500,4900,10,1,35734843,2866,17.43,1.50,12,0.81,460.00,5357.00,21700,20230816,-63.04,5420,20230726,47.97,20450,-60.78,20240215,6560,22.26,20240103,21700,-63.04,20230816,5420,47.97,20230726,1.25,N,047310,500,180 억,,897759,N,N,0,N,00,N
|
|
20240429,150528,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8010,100,2,1.26,2189233600,274332,110.11,8020,8060,7900,10280,5540,7910,7980.25,2.51,0,53849,8043,7976,7843,7776,7643,8010,7810,181,2370,500,4900,10,1,35734843,2862,17.41,1.50,12,0.77,460.00,5357.00,21700,20230816,-63.09,5420,20230726,47.79,20450,-60.83,20240215,6560,22.10,20240103,21700,-63.09,20230816,5420,47.79,20230726,1.25,N,047310,500,180 억,,897759,N,N,0,N,00,N
|
|
20240429,140509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7970,60,2,0.76,1908712120,239281,96.04,8020,8060,7900,10280,5540,7910,7976.88,2.51,0,40832,8043,7976,7843,7776,7643,8010,7810,181,2370,500,4900,10,1,35734843,2848,17.33,1.49,12,0.67,460.00,5357.00,21700,20230816,-63.27,5420,20230726,47.05,20450,-61.03,20240215,6560,21.49,20240103,21700,-63.27,20230816,5420,47.05,20230726,1.25,N,047310,500,180 억,,897759,N,N,0,N,00,N
|
|
20240429,130527,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7930,20,2,0.25,1742032350,218345,87.64,8020,8060,7900,10280,5540,7910,7978.37,2.51,0,35592,8043,7976,7843,7776,7643,8010,7810,181,2370,500,4900,10,1,35734843,2834,17.24,1.48,12,0.61,460.00,5357.00,21700,20230816,-63.46,5420,20230726,46.31,20450,-61.22,20240215,6560,20.88,20240103,21700,-63.46,20230816,5420,46.31,20230726,1.25,N,047310,500,180 억,,897759,N,N,0,N,00,N
|
|
20240429,120526,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7970,60,2,0.76,1559030110,195253,78.37,8020,8060,7900,10280,5540,7910,7984.69,2.51,0,36086,8043,7976,7843,7776,7643,8010,7810,181,2370,500,4900,10,1,35734843,2848,17.33,1.49,12,0.55,460.00,5357.00,21700,20230816,-63.27,5420,20230726,47.05,20450,-61.03,20240215,6560,21.49,20240103,21700,-63.27,20230816,5420,47.05,20230726,1.25,N,047310,500,180 억,,897759,N,N,0,N,00,N
|
|
20240429,110514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7950,40,2,0.51,1471320430,184228,73.95,8020,8060,7900,10280,5540,7910,7986.44,2.51,0,41077,8043,7976,7843,7776,7643,8010,7810,181,2370,500,4900,10,1,35734843,2841,17.28,1.48,12,0.52,460.00,5357.00,21700,20230816,-63.36,5420,20230726,46.68,20450,-61.12,20240215,6560,21.19,20240103,21700,-63.36,20230816,5420,46.68,20230726,1.25,N,047310,500,180 억,,897759,N,N,0,N,00,N
|
|
20240429,100527,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8000,90,2,1.14,1147828380,143526,57.61,8020,8060,7900,10280,5540,7910,7997.39,2.51,0,49280,8043,7976,7843,7776,7643,8010,7810,181,2370,500,4900,10,1,35734843,2859,17.39,1.49,12,0.40,460.00,5357.00,21700,20230816,-63.13,5420,20230726,47.60,20450,-60.88,20240215,6560,21.95,20240103,21700,-63.13,20230816,5420,47.60,20230726,1.25,N,047310,500,180 억,,897759,N,N,0,N,00,N
|
|
20240429,090527,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7930,20,2,0.25,135894020,17099,6.86,8020,8020,7900,10280,5540,7910,7947.62,2.51,0,-10441,8043,7976,7843,7776,7643,8010,7810,181,2370,500,4900,10,1,35734843,2834,17.24,1.48,12,0.05,460.00,5357.00,21700,20230816,-63.46,5420,20230726,46.31,20450,-61.22,20240215,6560,20.88,20240103,21700,-63.46,20230816,5420,46.31,20230726,1.25,N,047310,500,180 억,,897759,N,N,0,N,00,N
|
|
20240426,160525,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7910,110,2,1.41,1913545260,245677,68.30,7880,7910,7710,10140,5460,7800,7788.71,2.38,0,43549,8226,8012,7906,7692,7586,7960,7640,181,2340,500,4830,10,1,35734843,2827,17.20,1.48,12,0.69,460.00,5357.00,21700,20230816,-63.55,5420,20230726,45.94,20450,-61.32,20240215,6560,20.58,20240103,21700,-63.55,20230816,5420,45.94,20230726,1.26,N,047310,500,180 억,,851893,N,N,1,N,00,N
|
|
20240426,150525,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7860,60,2,0.77,1768076820,227235,63.17,7880,7880,7710,10140,5460,7800,7780.82,2.38,0,41817,8226,8012,7906,7692,7586,7960,7640,181,2340,500,4830,10,1,35734843,2809,17.09,1.47,12,0.64,460.00,5357.00,21700,20230816,-63.78,5420,20230726,45.02,20450,-61.56,20240215,6560,19.82,20240103,21700,-63.78,20230816,5420,45.02,20230726,1.26,N,047310,500,180 억,,851893,N,N,1,N,00,N
|
|
20240426,140523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7800,0,3,0.00,1375488130,177050,49.22,7880,7880,7710,10140,5460,7800,7768.91,2.38,0,4900,8226,8012,7906,7692,7586,7960,7640,181,2340,500,4830,10,1,35734843,2787,16.96,1.46,12,0.50,460.00,5357.00,21700,20230816,-64.06,5420,20230726,43.91,20450,-61.86,20240215,6560,18.90,20240103,21700,-64.06,20230816,5420,43.91,20230726,1.26,N,047310,500,180 억,,851893,N,N,1,N,00,N
|
|
20240426,130523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7740,-60,5,-0.77,1022457270,131444,36.54,7880,7880,7710,10140,5460,7800,7778.64,2.38,0,-9084,8226,8012,7906,7692,7586,7960,7640,181,2340,500,4830,10,1,35734843,2766,16.83,1.44,12,0.37,460.00,5357.00,21700,20230816,-64.33,5420,20230726,42.80,20450,-62.15,20240215,6560,17.99,20240103,21700,-64.33,20230816,5420,42.80,20230726,1.26,N,047310,500,180 억,,851893,N,N,1,N,00,N
|
|
20240426,120524,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7760,-40,5,-0.51,886661450,113931,31.67,7880,7880,7710,10140,5460,7800,7782.43,2.38,0,-12058,8226,8012,7906,7692,7586,7960,7640,181,2340,500,4830,10,1,35734843,2773,16.87,1.45,12,0.32,460.00,5357.00,21700,20230816,-64.24,5420,20230726,43.17,20450,-62.05,20240215,6560,18.29,20240103,21700,-64.24,20230816,5420,43.17,20230726,1.26,N,047310,500,180 억,,851893,N,N,1,N,00,N
|
|
20240426,110523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7720,-80,5,-1.03,721617430,92642,25.75,7880,7880,7710,10140,5460,7800,7789.30,2.38,0,-12606,8226,8012,7906,7692,7586,7960,7640,181,2340,500,4830,10,1,35734843,2759,16.78,1.44,12,0.26,460.00,5357.00,21700,20230816,-64.42,5420,20230726,42.44,20450,-62.25,20240215,6560,17.68,20240103,21700,-64.42,20230816,5420,42.44,20230726,1.26,N,047310,500,180 억,,851893,N,N,1,N,00,N
|
|
20240426,100523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7820,20,2,0.26,270570590,34571,9.61,7880,7880,7800,10140,5460,7800,7826.58,2.38,0,4573,8226,8012,7906,7692,7586,7960,7640,181,2340,500,4830,10,1,35734843,2794,17.00,1.46,12,0.10,460.00,5357.00,21700,20230816,-63.96,5420,20230726,44.28,20450,-61.76,20240215,6560,19.21,20240103,21700,-63.96,20230816,5420,44.28,20230726,1.26,N,047310,500,180 억,,851893,N,N,1,N,00,N
|
|
20240426,090526,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7850,50,2,0.64,64803000,8269,2.30,7880,7880,7810,10140,5460,7800,7837.22,2.38,0,1577,8226,8012,7906,7692,7586,7960,7640,181,2340,500,4830,10,1,35734843,2805,17.07,1.47,12,0.02,460.00,5357.00,21700,20230816,-63.82,5420,20230726,44.83,20450,-61.61,20240215,6560,19.66,20240103,21700,-63.82,20230816,5420,44.83,20230726,1.26,N,047310,500,180 억,,851893,N,N,1,N,00,N
|
|
20240425,160520,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7800,-70,5,-0.89,2848441470,357603,149.60,7990,8120,7800,10230,5510,7870,7965.92,2.57,0,-66334,8030,7950,7860,7780,7690,7990,7820,181,2360,500,4870,10,1,35734843,2787,16.96,1.46,12,1.00,460.00,5357.00,21700,20230816,-64.06,5420,20230726,43.91,20450,-61.86,20240215,6560,18.90,20240103,21700,-64.06,20230816,5420,43.91,20230726,1.25,N,047310,500,180 억,,918815,N,N,1,N,00,N
|
|
20240425,150524,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7850,-20,5,-0.25,2684944720,336698,140.86,7990,8120,7830,10230,5510,7870,7974.42,2.57,0,-66014,8030,7950,7860,7780,7690,7990,7820,181,2360,500,4870,10,1,35734843,2805,17.07,1.47,12,0.94,460.00,5357.00,21700,20230816,-63.82,5420,20230726,44.83,20450,-61.61,20240215,6560,19.66,20240103,21700,-63.82,20230816,5420,44.83,20230726,1.25,N,047310,500,180 억,,918815,N,N,0,N,00,N
|
|
20240425,140521,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7900,30,2,0.38,2457015630,307741,128.74,7990,8120,7880,10230,5510,7870,7984.13,2.57,0,-54387,8030,7950,7860,7780,7690,7990,7820,181,2360,500,4870,10,1,35734843,2823,17.17,1.47,12,0.86,460.00,5357.00,21700,20230816,-63.59,5420,20230726,45.76,20450,-61.37,20240215,6560,20.43,20240103,21700,-63.59,20230816,5420,45.76,20230726,1.25,N,047310,500,180 억,,918815,N,N,0,N,00,N
|
|
20240425,130523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7940,70,2,0.89,2296023700,287390,120.23,7990,8120,7880,10230,5510,7870,7989.33,2.57,0,-46486,8030,7950,7860,7780,7690,7990,7820,181,2360,500,4870,10,1,35734843,2837,17.26,1.48,12,0.80,460.00,5357.00,21700,20230816,-63.41,5420,20230726,46.49,20450,-61.17,20240215,6560,21.04,20240103,21700,-63.41,20230816,5420,46.49,20230726,1.25,N,047310,500,180 억,,918815,N,N,0,N,00,N
|
|
20240425,120520,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7930,60,2,0.76,2187756010,273721,114.51,7990,8120,7880,10230,5510,7870,7992.76,2.57,0,-44483,8030,7950,7860,7780,7690,7990,7820,181,2360,500,4870,10,1,35734843,2834,17.24,1.48,12,0.77,460.00,5357.00,21700,20230816,-63.46,5420,20230726,46.31,20450,-61.22,20240215,6560,20.88,20240103,21700,-63.46,20230816,5420,46.31,20230726,1.25,N,047310,500,180 억,,918815,N,N,0,N,00,N
|
|
20240425,110522,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7950,80,2,1.02,1959128720,244823,102.42,7990,8120,7900,10230,5510,7870,8002.36,2.57,0,-38519,8030,7950,7860,7780,7690,7990,7820,181,2360,500,4870,10,1,35734843,2841,17.28,1.48,12,0.69,460.00,5357.00,21700,20230816,-63.36,5420,20230726,46.68,20450,-61.12,20240215,6560,21.19,20240103,21700,-63.36,20230816,5420,46.68,20230726,1.25,N,047310,500,180 억,,918815,N,N,0,N,00,N
|
|
20240425,100521,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8040,170,2,2.16,1584609110,197855,82.77,7990,8120,7900,10230,5510,7870,8009.12,2.57,0,-22127,8030,7950,7860,7780,7690,7990,7820,181,2360,500,4870,10,1,35734843,2873,17.48,1.50,12,0.55,460.00,5357.00,21700,20230816,-62.95,5420,20230726,48.34,20450,-60.68,20240215,6560,22.56,20240103,21700,-62.95,20230816,5420,48.34,20230726,1.25,N,047310,500,180 억,,918815,N,N,0,N,00,N
|
|
20240425,090523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8020,150,2,1.91,491259060,61255,25.63,7990,8090,7930,10230,5510,7870,8020.52,2.57,0,2657,8030,7950,7860,7780,7690,7990,7820,181,2360,500,4870,10,1,35734843,2866,17.43,1.50,12,0.17,460.00,5357.00,21700,20230816,-63.04,5420,20230726,47.97,20450,-60.78,20240215,6560,22.26,20240103,21700,-63.04,20230816,5420,47.97,20230726,1.25,N,047310,500,180 억,,918815,N,N,0,N,00,N
|
|
20240424,160520,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7870,90,2,1.16,1867360100,237761,112.47,7810,7940,7770,10110,5450,7780,7853.94,2.55,0,5087,8013,7896,7823,7706,7633,7860,7670,181,2330,500,4820,10,1,35734843,2812,17.11,1.47,12,0.67,460.00,5357.00,21700,20230816,-63.73,5420,20230726,45.20,20450,-61.52,20240215,6560,19.97,20240103,21700,-63.73,20230816,5420,45.20,20230726,1.26,N,047310,500,180 억,,912471,N,N,1,N,00,N
|
|
20240424,150520,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7840,60,2,0.77,1821946100,231985,109.73,7810,7940,7770,10110,5450,7780,7853.72,2.55,0,3698,8013,7896,7823,7706,7633,7860,7670,181,2330,500,4820,10,1,35734843,2802,17.04,1.46,12,0.65,460.00,5357.00,21700,20230816,-63.87,5420,20230726,44.65,20450,-61.66,20240215,6560,19.51,20240103,21700,-63.87,20230816,5420,44.65,20230726,1.26,N,047310,500,180 억,,912471,N,N,1,N,00,N
|
|
20240424,140519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7860,80,2,1.03,1361480490,173525,82.08,7810,7920,7770,10110,5450,7780,7846.02,2.55,0,10017,8013,7896,7823,7706,7633,7860,7670,181,2330,500,4820,10,1,35734843,2809,17.09,1.47,12,0.49,460.00,5357.00,21700,20230816,-63.78,5420,20230726,45.02,20450,-61.56,20240215,6560,19.82,20240103,21700,-63.78,20230816,5420,45.02,20230726,1.26,N,047310,500,180 억,,912471,N,N,1,N,00,N
|
|
20240424,130525,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7830,50,2,0.64,1196300000,152454,72.11,7810,7920,7770,10110,5450,7780,7846.96,2.55,0,3899,8013,7896,7823,7706,7633,7860,7670,181,2330,500,4820,10,1,35734843,2798,17.02,1.46,12,0.43,460.00,5357.00,21700,20230816,-63.92,5420,20230726,44.46,20450,-61.71,20240215,6560,19.36,20240103,21700,-63.92,20230816,5420,44.46,20230726,1.26,N,047310,500,180 억,,912471,N,N,1,N,00,N
|
|
20240424,120521,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7820,40,2,0.51,1126048540,143494,67.88,7810,7920,7770,10110,5450,7780,7847.36,2.55,0,2806,8013,7896,7823,7706,7633,7860,7670,181,2330,500,4820,10,1,35734843,2794,17.00,1.46,12,0.40,460.00,5357.00,21700,20230816,-63.96,5420,20230726,44.28,20450,-61.76,20240215,6560,19.21,20240103,21700,-63.96,20230816,5420,44.28,20230726,1.26,N,047310,500,180 억,,912471,N,N,1,N,00,N
|
|
20240424,110518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7840,60,2,0.77,959236230,122195,57.80,7810,7920,7770,10110,5450,7780,7850.04,2.55,0,-709,8013,7896,7823,7706,7633,7860,7670,181,2330,500,4820,10,1,35734843,2802,17.04,1.46,12,0.34,460.00,5357.00,21700,20230816,-63.87,5420,20230726,44.65,20450,-61.66,20240215,6560,19.51,20240103,21700,-63.87,20230816,5420,44.65,20230726,1.26,N,047310,500,180 억,,912471,N,N,1,N,00,N
|
|
20240424,100518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7880,100,2,1.29,543859650,69080,32.68,7810,7920,7810,10110,5450,7780,7872.90,2.55,0,19345,8013,7896,7823,7706,7633,7860,7670,181,2330,500,4820,10,1,35734843,2816,17.13,1.47,12,0.19,460.00,5357.00,21700,20230816,-63.69,5420,20230726,45.39,20450,-61.47,20240215,6560,20.12,20240103,21700,-63.69,20230816,5420,45.39,20230726,1.26,N,047310,500,180 억,,912471,N,N,1,N,00,N
|
|
20240424,090521,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7840,60,2,0.77,65265580,8326,3.94,7810,7870,7810,10110,5450,7780,7838.77,2.55,0,3053,8013,7896,7823,7706,7633,7860,7670,181,2330,500,4820,10,1,35734843,2802,17.04,1.46,12,0.02,460.00,5357.00,21700,20230816,-63.87,5420,20230726,44.65,20450,-61.66,20240215,6560,19.51,20240103,21700,-63.87,20230816,5420,44.65,20230726,1.26,N,047310,500,180 억,,912471,N,N,1,N,00,N
|
|
20240423,160503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7780,-100,5,-1.27,1639585010,209402,75.89,7880,7940,7750,10240,5520,7880,7829.91,2.61,0,-21587,8146,8012,7916,7782,7686,7965,7735,181,2360,500,4880,10,1,35734843,2780,16.91,1.45,12,0.59,460.00,5357.00,21700,20230816,-64.15,5420,20230726,43.54,20450,-61.96,20240215,6560,18.60,20240103,21700,-64.15,20230816,5420,43.54,20230726,1.26,N,047310,500,180 억,,934039,N,N,1,N,00,N
|
|
20240423,150518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7800,-80,5,-1.02,1535238800,196011,71.04,7880,7940,7750,10240,5520,7880,7832.28,2.61,0,-21495,8146,8012,7916,7782,7686,7965,7735,181,2360,500,4880,10,1,35734843,2787,16.96,1.46,12,0.55,460.00,5357.00,21700,20230816,-64.06,5420,20230726,43.91,20450,-61.86,20240215,6560,18.90,20240103,21700,-64.06,20230816,5420,43.91,20230726,1.26,N,047310,500,180 억,,934039,N,N,1,N,00,N
|
|
20240423,140519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7800,-80,5,-1.02,1392049310,177669,64.39,7880,7940,7750,10240,5520,7880,7834.94,2.61,0,-22922,8146,8012,7916,7782,7686,7965,7735,181,2360,500,4880,10,1,35734843,2787,16.96,1.46,12,0.50,460.00,5357.00,21700,20230816,-64.06,5420,20230726,43.91,20450,-61.86,20240215,6560,18.90,20240103,21700,-64.06,20230816,5420,43.91,20230726,1.26,N,047310,500,180 억,,934039,N,N,1,N,00,N
|
|
20240423,130516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7780,-100,5,-1.27,1323314640,168856,61.20,7880,7940,7750,10240,5520,7880,7836.81,2.61,0,-25270,8146,8012,7916,7782,7686,7965,7735,181,2360,500,4880,10,1,35734843,2780,16.91,1.45,12,0.47,460.00,5357.00,21700,20230816,-64.15,5420,20230726,43.54,20450,-61.96,20240215,6560,18.60,20240103,21700,-64.15,20230816,5420,43.54,20230726,1.26,N,047310,500,180 억,,934039,N,N,1,N,00,N
|
|
20240423,120517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7780,-100,5,-1.27,1175724910,149924,54.33,7880,7940,7750,10240,5520,7880,7842.00,2.61,0,-25244,8146,8012,7916,7782,7686,7965,7735,181,2360,500,4880,10,1,35734843,2780,16.91,1.45,12,0.42,460.00,5357.00,21700,20230816,-64.15,5420,20230726,43.54,20450,-61.96,20240215,6560,18.60,20240103,21700,-64.15,20230816,5420,43.54,20230726,1.26,N,047310,500,180 억,,934039,N,N,1,N,00,N
|
|
20240423,110516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7790,-90,5,-1.14,951605160,121172,43.91,7880,7940,7750,10240,5520,7880,7853.22,2.61,0,-37031,8146,8012,7916,7782,7686,7965,7735,181,2360,500,4880,10,1,35734843,2784,16.93,1.45,12,0.34,460.00,5357.00,21700,20230816,-64.10,5420,20230726,43.73,20450,-61.91,20240215,6560,18.75,20240103,21700,-64.10,20230816,5420,43.73,20230726,1.26,N,047310,500,180 억,,934039,N,N,1,N,00,N
|
|
20240423,100517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7880,0,3,0.00,564322080,71601,25.95,7880,7940,7820,10240,5520,7880,7881.49,2.61,0,-21194,8146,8012,7916,7782,7686,7965,7735,181,2360,500,4880,10,1,35734843,2816,17.13,1.47,12,0.20,460.00,5357.00,21700,20230816,-63.69,5420,20230726,45.39,20450,-61.47,20240215,6560,20.12,20240103,21700,-63.69,20230816,5420,45.39,20230726,1.26,N,047310,500,180 억,,934039,N,N,1,N,00,N
|
|
20240423,090517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7930,50,2,0.63,40042480,5062,1.83,7880,7930,7880,10240,5520,7880,7913.99,2.61,0,1663,8146,8012,7916,7782,7686,7965,7735,181,2360,500,4880,10,1,35734843,2834,17.24,1.48,12,0.01,460.00,5357.00,21700,20230816,-63.46,5420,20230726,46.31,20450,-61.22,20240215,6560,20.88,20240103,21700,-63.46,20230816,5420,46.31,20230726,1.26,N,047310,500,180 억,,934039,N,N,1,N,00,N
|
|
20240422,160517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7880,-140,5,-1.75,2156585190,273265,60.65,7950,8050,7820,10420,5620,8020,7891.85,2.63,0,-5788,8620,8320,8040,7740,7460,8180,7600,181,2400,500,4970,10,1,35734843,2816,17.13,1.47,12,0.76,460.00,5357.00,21700,20230816,-63.69,5420,20230726,45.39,20450,-61.47,20240215,6560,20.12,20240103,21700,-63.69,20230816,5420,45.39,20230726,1.28,N,047310,500,180 억,,939437,N,N,1,N,00,N
|
|
20240422,150515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7900,-120,5,-1.50,2071851750,262521,58.27,7950,8050,7820,10420,5620,8020,7892.06,2.63,0,-6852,8620,8320,8040,7740,7460,8180,7600,181,2400,500,4970,10,1,35734843,2823,17.17,1.47,12,0.73,460.00,5357.00,21700,20230816,-63.59,5420,20230726,45.76,20450,-61.37,20240215,6560,20.43,20240103,21700,-63.59,20230816,5420,45.76,20230726,1.28,N,047310,500,180 억,,939437,N,N,2,N,00,N
|
|
20240422,140515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7850,-170,5,-2.12,1703995810,215656,47.87,7950,8050,7820,10420,5620,8020,7901.37,2.63,0,-17016,8620,8320,8040,7740,7460,8180,7600,181,2400,500,4970,10,1,35734843,2805,17.07,1.47,12,0.60,460.00,5357.00,21700,20230816,-63.82,5420,20230726,44.83,20450,-61.61,20240215,6560,19.66,20240103,21700,-63.82,20230816,5420,44.83,20230726,1.28,N,047310,500,180 억,,939437,N,N,2,N,00,N
|
|
20240422,130514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7870,-150,5,-1.87,1563125510,197744,43.89,7950,8050,7820,10420,5620,8020,7904.70,2.63,0,-17417,8620,8320,8040,7740,7460,8180,7600,181,2400,500,4970,10,1,35734843,2812,17.11,1.47,12,0.55,460.00,5357.00,21700,20230816,-63.73,5420,20230726,45.20,20450,-61.52,20240215,6560,19.97,20240103,21700,-63.73,20230816,5420,45.20,20230726,1.28,N,047310,500,180 억,,939437,N,N,2,N,00,N
|
|
20240422,120514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7870,-150,5,-1.87,1409972000,178262,39.57,7950,8050,7820,10420,5620,8020,7909.45,2.63,0,-16676,8620,8320,8040,7740,7460,8180,7600,181,2400,500,4970,10,1,35734843,2812,17.11,1.47,12,0.50,460.00,5357.00,21700,20230816,-63.73,5420,20230726,45.20,20450,-61.52,20240215,6560,19.97,20240103,21700,-63.73,20230816,5420,45.20,20230726,1.28,N,047310,500,180 억,,939437,N,N,2,N,00,N
|
|
20240422,110514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7850,-170,5,-2.12,1201707390,151744,33.68,7950,8050,7840,10420,5620,8020,7919.20,2.63,0,-13730,8620,8320,8040,7740,7460,8180,7600,181,2400,500,4970,10,1,35734843,2805,17.07,1.47,12,0.42,460.00,5357.00,21700,20230816,-63.82,5420,20230726,44.83,20450,-61.61,20240215,6560,19.66,20240103,21700,-63.82,20230816,5420,44.83,20230726,1.28,N,047310,500,180 억,,939437,N,N,2,N,00,N
|
|
20240422,100515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7940,-80,5,-1.00,845617500,106525,23.64,7950,8050,7880,10420,5620,8020,7938.09,2.63,0,8660,8620,8320,8040,7740,7460,8180,7600,181,2400,500,4970,10,1,35734843,2837,17.26,1.48,12,0.30,460.00,5357.00,21700,20230816,-63.41,5420,20230726,46.49,20450,-61.17,20240215,6560,21.04,20240103,21700,-63.41,20230816,5420,46.49,20230726,1.28,N,047310,500,180 억,,939437,N,N,2,N,00,N
|
|
20240422,090514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7940,-80,5,-1.00,75851640,9546,2.12,7950,8000,7900,10420,5620,8020,7944.67,2.63,0,-1221,8620,8320,8040,7740,7460,8180,7600,181,2400,500,4970,10,1,35734843,2837,17.26,1.48,12,0.03,460.00,5357.00,21700,20230816,-63.41,5420,20230726,46.49,20450,-61.17,20240215,6560,21.04,20240103,21700,-63.41,20230816,5420,46.49,20230726,1.28,N,047310,500,180 억,,939437,N,N,2,N,00,N
|
|
20240419,160453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8020,-270,5,-3.26,3577045320,447899,101.44,8300,8340,7760,10770,5810,8290,7986.25,2.66,0,-12132,8490,8390,8240,8140,7990,8440,8190,181,2480,500,5130,10,1,35734843,2866,17.43,1.50,12,1.25,460.00,5357.00,21700,20230816,-63.04,5420,20230726,47.97,20450,-60.78,20240215,6560,22.26,20240103,21700,-63.04,20230816,5420,47.97,20230726,1.24,N,047310,500,180 억,,950350,N,N,2,N,00,N
|
|
20240419,150457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7990,-300,5,-3.62,3377756080,422991,95.80,8300,8340,7760,10770,5810,8290,7985.41,2.66,0,-15307,8490,8390,8240,8140,7990,8440,8190,181,2480,500,5130,10,1,35734843,2855,17.37,1.49,12,1.18,460.00,5357.00,21700,20230816,-63.18,5420,20230726,47.42,20450,-60.93,20240215,6560,21.80,20240103,21700,-63.18,20230816,5420,47.42,20230726,1.24,N,047310,500,180 억,,950350,N,N,2,N,00,N
|
|
20240419,140452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7990,-300,5,-3.62,3166002850,396392,89.78,8300,8340,7760,10770,5810,8290,7987.05,2.66,0,-16614,8490,8390,8240,8140,7990,8440,8190,181,2480,500,5130,10,1,35734843,2855,17.37,1.49,12,1.11,460.00,5357.00,21700,20230816,-63.18,5420,20230726,47.42,20450,-60.93,20240215,6560,21.80,20240103,21700,-63.18,20230816,5420,47.42,20230726,1.24,N,047310,500,180 억,,950350,N,N,2,N,00,N
|
|
20240419,130454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7960,-330,5,-3.98,2904334430,363583,82.35,8300,8340,7760,10770,5810,8290,7988.09,2.66,0,-20260,8490,8390,8240,8140,7990,8440,8190,181,2480,500,5130,10,1,35734843,2844,17.30,1.49,12,1.02,460.00,5357.00,21700,20230816,-63.32,5420,20230726,46.86,20450,-61.08,20240215,6560,21.34,20240103,21700,-63.32,20230816,5420,46.86,20230726,1.24,N,047310,500,180 억,,950350,N,N,2,N,00,N
|
|
20240419,120452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7800,-490,5,-5.91,2415004460,301600,68.31,8300,8340,7760,10770,5810,8290,8007.31,2.66,0,-39368,8490,8390,8240,8140,7990,8440,8190,181,2480,500,5130,10,1,35734843,2787,16.96,1.46,12,0.84,460.00,5357.00,21700,20230816,-64.06,5420,20230726,43.91,20450,-61.86,20240215,6560,18.90,20240103,21700,-64.06,20230816,5420,43.91,20230726,1.24,N,047310,500,180 억,,950350,N,N,2,N,00,N
|
|
20240419,110456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7830,-460,5,-5.55,1750489680,216579,49.05,8300,8340,7830,10770,5810,8290,8082.45,2.66,0,-37892,8490,8390,8240,8140,7990,8440,8190,181,2480,500,5130,10,1,35734843,2798,17.02,1.46,12,0.61,460.00,5357.00,21700,20230816,-63.92,5420,20230726,44.46,20450,-61.71,20240215,6560,19.36,20240103,21700,-63.92,20230816,5420,44.46,20230726,1.24,N,047310,500,180 억,,950350,N,N,2,N,00,N
|
|
20240419,100455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8120,-170,5,-2.05,957325580,117317,26.57,8300,8340,8080,10770,5810,8290,8160.16,2.66,0,-9313,8490,8390,8240,8140,7990,8440,8190,181,2480,500,5130,10,1,35734843,2902,17.65,1.52,12,0.33,460.00,5357.00,21700,20230816,-62.58,5420,20230726,49.82,20450,-60.29,20240215,6560,23.78,20240103,21700,-62.58,20230816,5420,49.82,20230726,1.24,N,047310,500,180 억,,950350,N,N,2,N,00,N
|
|
20240419,090451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8220,-70,5,-0.84,237834580,28774,6.52,8300,8340,8200,10770,5810,8290,8265.61,2.66,0,-17926,8490,8390,8240,8140,7990,8440,8190,181,2480,500,5130,10,1,35734843,2937,17.87,1.53,12,0.08,460.00,5357.00,21700,20230816,-62.12,5420,20230726,51.66,20450,-59.80,20240215,6560,25.30,20240103,21700,-62.12,20230816,5420,51.66,20230726,1.24,N,047310,500,180 억,,950350,N,N,2,N,00,N
|
|
20240418,160450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8290,150,2,1.84,3593950500,437144,25.19,8150,8340,8090,10580,5700,8140,8221.49,2.64,0,-7466,9300,8720,8360,7780,7420,9010,8070,181,2440,500,5040,10,1,35734843,2962,18.02,1.55,12,1.22,460.00,5357.00,21700,20230816,-61.80,5420,20230726,52.95,20450,-59.46,20240215,6560,26.37,20240103,21700,-61.80,20230816,5420,52.95,20230726,1.21,N,047310,500,180 억,,942552,N,N,2,N,00,N
|
|
20240418,150451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8230,90,2,1.11,3362249990,409145,23.58,8150,8340,8090,10580,5700,8140,8217.83,2.64,0,-6349,9300,8720,8360,7780,7420,9010,8070,181,2440,500,5040,10,1,35734843,2941,17.89,1.54,12,1.14,460.00,5357.00,21700,20230816,-62.07,5420,20230726,51.85,20450,-59.76,20240215,6560,25.46,20240103,21700,-62.07,20230816,5420,51.85,20230726,1.21,N,047310,500,180 억,,942552,N,N,3,N,00,N
|
|
20240418,140454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8260,120,2,1.47,3070429900,373685,21.53,8150,8340,8090,10580,5700,8140,8216.72,2.64,0,-12918,9300,8720,8360,7780,7420,9010,8070,181,2440,500,5040,10,1,35734843,2952,17.96,1.54,12,1.05,460.00,5357.00,21700,20230816,-61.94,5420,20230726,52.40,20450,-59.61,20240215,6560,25.91,20240103,21700,-61.94,20230816,5420,52.40,20230726,1.21,N,047310,500,180 억,,942552,N,N,3,N,00,N
|
|
20240418,130452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8280,140,2,1.72,2883389750,351053,20.23,8150,8340,8090,10580,5700,8140,8213.64,2.64,0,-17484,9300,8720,8360,7780,7420,9010,8070,181,2440,500,5040,10,1,35734843,2959,18.00,1.55,12,0.98,460.00,5357.00,21700,20230816,-61.84,5420,20230726,52.77,20450,-59.51,20240215,6560,26.22,20240103,21700,-61.84,20230816,5420,52.77,20230726,1.21,N,047310,500,180 억,,942552,N,N,3,N,00,N
|
|
20240418,120451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8250,110,2,1.35,2653301580,323173,18.62,8150,8340,8090,10580,5700,8140,8210.26,2.64,0,-21842,9300,8720,8360,7780,7420,9010,8070,181,2440,500,5040,10,1,35734843,2948,17.93,1.54,12,0.90,460.00,5357.00,21700,20230816,-61.98,5420,20230726,52.21,20450,-59.66,20240215,6560,25.76,20240103,21700,-61.98,20230816,5420,52.21,20230726,1.21,N,047310,500,180 억,,942552,N,N,3,N,00,N
|
|
20240418,110452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8220,80,2,0.98,2294300140,279770,16.12,8150,8340,8090,10580,5700,8140,8200.76,2.64,0,-25871,9300,8720,8360,7780,7420,9010,8070,181,2440,500,5040,10,1,35734843,2937,17.87,1.53,12,0.78,460.00,5357.00,21700,20230816,-62.12,5420,20230726,51.66,20450,-59.80,20240215,6560,25.30,20240103,21700,-62.12,20230816,5420,51.66,20230726,1.21,N,047310,500,180 억,,942552,N,N,3,N,00,N
|
|
20240418,100453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8270,130,2,1.60,1769596940,216254,12.46,8150,8290,8090,10580,5700,8140,8183.05,2.64,0,-14134,9300,8720,8360,7780,7420,9010,8070,181,2440,500,5040,10,1,35734843,2955,17.98,1.54,12,0.61,460.00,5357.00,21700,20230816,-61.89,5420,20230726,52.58,20450,-59.56,20240215,6560,26.07,20240103,21700,-61.89,20230816,5420,52.58,20230726,1.21,N,047310,500,180 억,,942552,N,N,3,N,00,N
|
|
20240418,090451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8210,70,2,0.86,456321370,55733,3.21,8150,8290,8100,10580,5700,8140,8188.02,2.64,0,-24885,9300,8720,8360,7780,7420,9010,8070,181,2440,500,5040,10,1,35734843,2934,17.85,1.53,12,0.16,460.00,5357.00,21700,20230816,-62.17,5420,20230726,51.48,20450,-59.85,20240215,6560,25.15,20240103,21700,-62.17,20230816,5420,51.48,20230726,1.21,N,047310,500,180 억,,942552,N,N,3,N,00,N
|
|
20240417,160446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8140,220,2,2.78,14781055330,1730038,242.47,8000,8940,8000,10290,5550,7920,8544.16,2.57,0,39590,8306,8112,7966,7772,7626,8040,7700,181,2370,500,4910,10,1,35734843,2909,17.70,1.52,12,4.84,460.00,5357.00,21700,20230816,-62.49,5420,20230726,50.18,20450,-60.20,20240215,6560,24.09,20240103,21700,-62.49,20230816,5420,50.18,20230726,1.21,N,047310,500,180 억,,917833,N,N,3,N,00,N
|
|
20240417,150455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8120,200,2,2.53,14383246450,1681099,235.61,8000,8940,8000,10290,5550,7920,8555.86,2.57,0,35577,8306,8112,7966,7772,7626,8040,7700,181,2370,500,4910,10,1,35734843,2902,17.65,1.52,12,4.70,460.00,5357.00,21700,20230816,-62.58,5420,20230726,49.82,20450,-60.29,20240215,6560,23.78,20240103,21700,-62.58,20230816,5420,49.82,20230726,1.21,N,047310,500,180 억,,917833,N,N,4,N,00,N
|
|
20240417,140451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8240,320,2,4.04,13610640190,1586831,222.40,8000,8940,8000,10290,5550,7920,8577.25,2.57,0,66384,8306,8112,7966,7772,7626,8040,7700,181,2370,500,4910,10,1,35734843,2945,17.91,1.54,12,4.44,460.00,5357.00,21700,20230816,-62.03,5420,20230726,52.03,20450,-59.71,20240215,6560,25.61,20240103,21700,-62.03,20230816,5420,52.03,20230726,1.21,N,047310,500,180 억,,917833,N,N,4,N,00,N
|
|
20240417,130454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8280,360,2,4.55,13166032750,1533029,214.86,8000,8940,8000,10290,5550,7920,8588.25,2.57,0,65840,8306,8112,7966,7772,7626,8040,7700,181,2370,500,4910,10,1,35734843,2959,18.00,1.55,12,4.29,460.00,5357.00,21700,20230816,-61.84,5420,20230726,52.77,20450,-59.51,20240215,6560,26.22,20240103,21700,-61.84,20230816,5420,52.77,20230726,1.21,N,047310,500,180 억,,917833,N,N,4,N,00,N
|
|
20240417,120453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8430,510,2,6.44,12521187800,1455895,204.05,8000,8940,8000,10290,5550,7920,8600.34,2.57,0,65493,8306,8112,7966,7772,7626,8040,7700,181,2370,500,4910,10,1,35734843,3012,18.33,1.57,12,4.07,460.00,5357.00,21700,20230816,-61.15,5420,20230726,55.54,20450,-58.78,20240215,6560,28.51,20240103,21700,-61.15,20230816,5420,55.54,20230726,1.21,N,047310,500,180 억,,917833,N,N,4,N,00,N
|
|
20240417,110456,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8630,710,2,8.96,11203027250,1300716,182.30,8000,8940,8000,10290,5550,7920,8612.97,2.57,0,57558,8306,8112,7966,7772,7626,8040,7700,181,2370,500,4910,10,1,35734843,3084,18.76,1.61,12,3.64,460.00,5357.00,21700,20230816,-60.23,5420,20230726,59.23,20450,-57.80,20240215,6560,31.55,20240103,21700,-60.23,20230816,5420,59.23,20230726,1.21,N,047310,500,180 억,,917833,N,N,4,N,00,N
|
|
20240417,100451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8670,750,2,9.47,5234822030,617009,86.48,8000,8700,8000,10290,5550,7920,8484.19,2.57,0,84741,8306,8112,7966,7772,7626,8040,7700,181,2370,500,4910,10,1,35734843,3098,18.85,1.62,12,1.73,460.00,5357.00,21700,20230816,-60.05,5420,20230726,59.96,20450,-57.60,20240215,6560,32.16,20240103,21700,-60.05,20230816,5420,59.96,20230726,1.21,N,047310,500,180 억,,917833,N,N,4,N,00,N
|
|
20240417,090449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8160,240,2,3.03,307060070,37796,5.30,8000,8180,8000,10290,5550,7920,8124.14,2.57,0,13029,8306,8112,7966,7772,7626,8040,7700,181,2370,500,4910,10,1,35734843,2916,17.74,1.52,12,0.11,460.00,5357.00,21700,20230816,-62.40,5420,20230726,50.55,20450,-60.10,20240215,6560,24.39,20240103,21700,-62.40,20230816,5420,50.55,20230726,1.21,N,047310,500,180 억,,917833,N,N,4,N,00,N
|
|
20240416,160453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7920,20,2,0.25,5665422060,709280,223.87,8010,8160,7820,10270,5530,7900,7987.72,3.10,0,-191822,8206,8052,7896,7742,7586,7975,7665,181,2370,500,4890,10,1,35734843,2830,17.22,1.48,12,1.98,460.00,5357.00,21700,20230816,-63.50,5420,20230726,46.13,20450,-61.27,20240215,6560,20.73,20240103,21700,-63.50,20230816,5420,46.13,20230726,1.26,N,047310,500,180 억,,1108488,N,N,4,N,00,N
|
|
20240416,150450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8030,130,2,1.65,5356830310,670526,211.64,8010,8160,7820,10270,5530,7900,7989.01,3.10,0,-189290,8206,8052,7896,7742,7586,7975,7665,181,2370,500,4890,10,1,35734843,2870,17.46,1.50,12,1.88,460.00,5357.00,21700,20230816,-63.00,5420,20230726,48.15,20450,-60.73,20240215,6560,22.41,20240103,21700,-63.00,20230816,5420,48.15,20230726,1.26,N,047310,500,180 억,,1108488,N,N,1,N,00,N
|
|
20240416,140449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8030,130,2,1.65,4920446060,615909,194.40,8010,8160,7820,10270,5530,7900,7988.93,3.10,0,-183030,8206,8052,7896,7742,7586,7975,7665,181,2370,500,4890,10,1,35734843,2870,17.46,1.50,12,1.72,460.00,5357.00,21700,20230816,-63.00,5420,20230726,48.15,20450,-60.73,20240215,6560,22.41,20240103,21700,-63.00,20230816,5420,48.15,20230726,1.26,N,047310,500,180 억,,1108488,N,N,1,N,00,N
|
|
20240416,130451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7910,10,2,0.13,4570466370,571839,180.49,8010,8160,7820,10270,5530,7900,7992.59,3.10,0,-185777,8206,8052,7896,7742,7586,7975,7665,181,2370,500,4890,10,1,35734843,2827,17.20,1.48,12,1.60,460.00,5357.00,21700,20230816,-63.55,5420,20230726,45.94,20450,-61.32,20240215,6560,20.58,20240103,21700,-63.55,20230816,5420,45.94,20230726,1.26,N,047310,500,180 억,,1108488,N,N,1,N,00,N
|
|
20240416,120453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7930,30,2,0.38,4101216010,513052,161.94,8010,8160,7820,10270,5530,7900,7993.77,3.10,0,-183526,8206,8052,7896,7742,7586,7975,7665,181,2370,500,4890,10,1,35734843,2834,17.24,1.48,12,1.44,460.00,5357.00,21700,20230816,-63.46,5420,20230726,46.31,20450,-61.22,20240215,6560,20.88,20240103,21700,-63.46,20230816,5420,46.31,20230726,1.26,N,047310,500,180 억,,1108488,N,N,1,N,00,N
|
|
20240416,110451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7850,-50,5,-0.63,3648179930,455415,143.74,8010,8160,7840,10270,5530,7900,8010.69,3.10,0,-191748,8206,8052,7896,7742,7586,7975,7665,181,2370,500,4890,10,1,35734843,2805,17.07,1.47,12,1.27,460.00,5357.00,21700,20230816,-63.82,5420,20230726,44.83,20450,-61.61,20240215,6560,19.66,20240103,21700,-63.82,20230816,5420,44.83,20230726,1.26,N,047310,500,180 억,,1108488,N,N,1,N,00,N
|
|
20240416,100444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8090,190,2,2.41,1221077810,152859,48.25,8010,8100,7850,10270,5530,7900,7988.30,3.10,0,-51203,8206,8052,7896,7742,7586,7975,7665,181,2370,500,4890,10,1,35734843,2891,17.59,1.51,12,0.43,460.00,5357.00,21700,20230816,-62.72,5420,20230726,49.26,20450,-60.44,20240215,6560,23.32,20240103,21700,-62.72,20230816,5420,49.26,20230726,1.26,N,047310,500,180 억,,1108488,N,N,1,N,00,N
|
|
20240416,090445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7960,60,2,0.76,83612150,10546,3.33,8010,8010,7850,10270,5530,7900,7928.49,3.10,0,-2306,8206,8052,7896,7742,7586,7975,7665,181,2370,500,4890,10,1,35734843,2844,17.30,1.49,12,0.03,460.00,5357.00,21700,20230816,-63.32,5420,20230726,46.86,20450,-61.08,20240215,6560,21.34,20240103,21700,-63.32,20230816,5420,46.86,20230726,1.26,N,047310,500,180 억,,1108488,N,N,1,N,00,N
|
|
20240415,160444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7900,-120,5,-1.50,2470135770,313352,91.78,8030,8050,7740,10420,5620,8020,7882.59,3.08,0,9485,8166,8092,7966,7892,7766,8130,7930,181,2400,500,4970,10,1,35734843,2823,17.17,1.47,12,0.88,460.00,5357.00,21700,20230816,-63.59,5420,20230726,45.76,20450,-61.37,20240215,6560,20.43,20240103,21700,-63.59,20230816,5420,45.76,20230726,1.26,N,047310,500,180 억,,1098993,N,N,1,N,00,N
|
|
20240415,150448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7930,-90,5,-1.12,2342104090,297190,87.04,8030,8050,7740,10420,5620,8020,7880.51,3.08,0,9027,8166,8092,7966,7892,7766,8130,7930,181,2400,500,4970,10,1,35734843,2834,17.24,1.48,12,0.83,460.00,5357.00,21700,20230816,-63.46,5420,20230726,46.31,20450,-61.22,20240215,6560,20.88,20240103,21700,-63.46,20230816,5420,46.31,20230726,1.26,N,047310,500,180 억,,1098993,N,N,1,N,00,N
|
|
20240415,140442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7880,-140,5,-1.75,1967850500,249950,73.21,8030,8050,7740,10420,5620,8020,7872.57,3.08,0,-1242,8166,8092,7966,7892,7766,8130,7930,181,2400,500,4970,10,1,35734843,2816,17.13,1.47,12,0.70,460.00,5357.00,21700,20230816,-63.69,5420,20230726,45.39,20450,-61.47,20240215,6560,20.12,20240103,21700,-63.69,20230816,5420,45.39,20230726,1.26,N,047310,500,180 억,,1098993,N,N,1,N,00,N
|
|
20240415,130440,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7870,-150,5,-1.87,1788258810,227132,66.52,8030,8050,7740,10420,5620,8020,7872.77,3.08,0,5978,8166,8092,7966,7892,7766,8130,7930,181,2400,500,4970,10,1,35734843,2812,17.11,1.47,12,0.64,460.00,5357.00,21700,20230816,-63.73,5420,20230726,45.20,20450,-61.52,20240215,6560,19.97,20240103,21700,-63.73,20230816,5420,45.20,20230726,1.26,N,047310,500,180 억,,1098993,N,N,1,N,00,N
|
|
20240415,120446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7840,-180,5,-2.24,1292197110,164333,48.13,8030,8050,7740,10420,5620,8020,7862.63,3.08,0,887,8166,8092,7966,7892,7766,8130,7930,181,2400,500,4970,10,1,35734843,2802,17.04,1.46,12,0.46,460.00,5357.00,21700,20230816,-63.87,5420,20230726,44.65,20450,-61.66,20240215,6560,19.51,20240103,21700,-63.87,20230816,5420,44.65,20230726,1.26,N,047310,500,180 억,,1098993,N,N,1,N,00,N
|
|
20240415,110445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7830,-190,5,-2.37,1140143560,144884,42.43,8030,8050,7740,10420,5620,8020,7868.64,3.08,0,157,8166,8092,7966,7892,7766,8130,7930,181,2400,500,4970,10,1,35734843,2798,17.02,1.46,12,0.41,460.00,5357.00,21700,20230816,-63.92,5420,20230726,44.46,20450,-61.71,20240215,6560,19.36,20240103,21700,-63.92,20230816,5420,44.46,20230726,1.26,N,047310,500,180 억,,1098993,N,N,1,N,00,N
|
|
20240415,100445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7880,-140,5,-1.75,876075480,111219,32.57,8030,8050,7740,10420,5620,8020,7876.15,3.08,0,-11077,8166,8092,7966,7892,7766,8130,7930,181,2400,500,4970,10,1,35734843,2816,17.13,1.47,12,0.31,460.00,5357.00,21700,20230816,-63.69,5420,20230726,45.39,20450,-61.47,20240215,6560,20.12,20240103,21700,-63.69,20230816,5420,45.39,20230726,1.26,N,047310,500,180 억,,1098993,N,N,1,N,00,N
|
|
20240415,090446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7770,-250,5,-3.12,252685350,31836,9.32,8030,8050,7740,10420,5620,8020,7935.28,3.08,0,-17194,8166,8092,7966,7892,7766,8130,7930,181,2400,500,4970,10,1,35734843,2777,16.89,1.45,12,0.09,460.00,5357.00,21700,20230816,-64.19,5420,20230726,43.36,20450,-62.00,20240215,6560,18.45,20240103,21700,-64.19,20230816,5420,43.36,20230726,1.26,N,047310,500,180 억,,1098993,N,N,1,N,00,N
|
|
20240412,160444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8020,70,2,0.88,2650766370,334131,108.07,7960,8040,7840,10330,5570,7950,7932.96,2.97,0,36095,8223,8086,7983,7846,7743,8035,7795,181,2380,500,4920,10,1,35734843,2866,17.43,1.50,12,0.94,460.00,5357.00,21700,20230816,-63.04,5420,20230726,47.97,20450,-60.78,20240215,6560,22.26,20240103,21700,-63.04,20230816,5420,47.97,20230726,1.29,N,047310,500,180 억,,1062879,N,N,1,N,00,N
|
|
20240412,150445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7970,20,2,0.25,2414120650,304539,98.50,7960,8040,7840,10330,5570,7950,7927.12,2.97,0,40202,8223,8086,7983,7846,7743,8035,7795,181,2380,500,4920,10,1,35734843,2848,17.33,1.49,12,0.85,460.00,5357.00,21700,20230816,-63.27,5420,20230726,47.05,20450,-61.03,20240215,6560,21.49,20240103,21700,-63.27,20230816,5420,47.05,20230726,1.29,N,047310,500,180 억,,1062879,N,N,0,N,00,N
|
|
20240412,140444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7970,20,2,0.25,2080005800,262713,84.97,7960,8020,7840,10330,5570,7950,7917.39,2.97,0,38749,8223,8086,7983,7846,7743,8035,7795,181,2380,500,4920,10,1,35734843,2848,17.33,1.49,12,0.74,460.00,5357.00,21700,20230816,-63.27,5420,20230726,47.05,20450,-61.03,20240215,6560,21.49,20240103,21700,-63.27,20230816,5420,47.05,20230726,1.29,N,047310,500,180 억,,1062879,N,N,0,N,00,N
|
|
20240412,130439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7900,-50,5,-0.63,1819571520,229871,74.35,7960,8020,7840,10330,5570,7950,7915.59,2.97,0,26462,8223,8086,7983,7846,7743,8035,7795,181,2380,500,4920,10,1,35734843,2823,17.17,1.47,12,0.64,460.00,5357.00,21700,20230816,-63.59,5420,20230726,45.76,20450,-61.37,20240215,6560,20.43,20240103,21700,-63.59,20230816,5420,45.76,20230726,1.29,N,047310,500,180 억,,1062879,N,N,0,N,00,N
|
|
20240412,120443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7900,-50,5,-0.63,1514419500,191185,61.84,7960,8020,7840,10330,5570,7950,7921.20,2.97,0,23677,8223,8086,7983,7846,7743,8035,7795,181,2380,500,4920,10,1,35734843,2823,17.17,1.47,12,0.54,460.00,5357.00,21700,20230816,-63.59,5420,20230726,45.76,20450,-61.37,20240215,6560,20.43,20240103,21700,-63.59,20230816,5420,45.76,20230726,1.29,N,047310,500,180 억,,1062879,N,N,0,N,00,N
|
|
20240412,110440,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7900,-50,5,-0.63,1163806900,146937,47.53,7960,8020,7840,10330,5570,7950,7920.41,2.97,0,16829,8223,8086,7983,7846,7743,8035,7795,181,2380,500,4920,10,1,35734843,2823,17.17,1.47,12,0.41,460.00,5357.00,21700,20230816,-63.59,5420,20230726,45.76,20450,-61.37,20240215,6560,20.43,20240103,21700,-63.59,20230816,5420,45.76,20230726,1.29,N,047310,500,180 억,,1062879,N,N,0,N,00,N
|
|
20240412,100441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7960,10,2,0.13,797744470,100618,32.54,7960,8020,7840,10330,5570,7950,7928.41,2.97,0,3960,8223,8086,7983,7846,7743,8035,7795,181,2380,500,4920,10,1,35734843,2844,17.30,1.49,12,0.28,460.00,5357.00,21700,20230816,-63.32,5420,20230726,46.86,20450,-61.08,20240215,6560,21.34,20240103,21700,-63.32,20230816,5420,46.86,20230726,1.29,N,047310,500,180 억,,1062879,N,N,0,N,00,N
|
|
20240412,090441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7900,-50,5,-0.63,134862500,16953,5.48,7960,8020,7890,10330,5570,7950,7955.13,2.97,0,-5351,8223,8086,7983,7846,7743,8035,7795,181,2380,500,4920,10,1,35734843,2823,17.17,1.47,12,0.05,460.00,5357.00,21700,20230816,-63.59,5420,20230726,45.76,20450,-61.37,20240215,6560,20.43,20240103,21700,-63.59,20230816,5420,45.76,20230726,1.29,N,047310,500,180 억,,1062879,N,N,0,N,00,N
|
|
20240411,160437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7950,-240,5,-2.93,2433888010,304819,93.35,8110,8120,7880,10640,5740,8190,7984.80,2.94,0,10704,8570,8380,8240,8050,7910,8310,7980,181,2450,500,5070,10,1,35734843,2841,17.28,1.48,12,0.85,460.00,5357.00,21700,20230816,-63.36,5420,20230726,46.68,20450,-61.12,20240215,6560,21.19,20240103,21700,-63.36,20230816,5420,46.68,20230726,1.28,N,047310,500,180 억,,1052219,N,N,0,N,00,N
|
|
20240411,150444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7970,-220,5,-2.69,2121684410,265574,81.33,8110,8120,7880,10640,5740,8190,7988.90,2.94,0,5796,8570,8380,8240,8050,7910,8310,7980,181,2450,500,5070,10,1,35734843,2848,17.33,1.49,12,0.74,460.00,5357.00,21700,20230816,-63.27,5420,20230726,47.05,20450,-61.03,20240215,6560,21.49,20240103,21700,-63.27,20230816,5420,47.05,20230726,1.28,N,047310,500,180 억,,1052219,N,N,0,N,00,N
|
|
20240411,140442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8010,-180,5,-2.20,1792106380,224296,68.69,8110,8120,7880,10640,5740,8190,7989.74,2.94,0,8446,8570,8380,8240,8050,7910,8310,7980,181,2450,500,5070,10,1,35734843,2862,17.41,1.50,12,0.63,460.00,5357.00,21700,20230816,-63.09,5420,20230726,47.79,20450,-60.83,20240215,6560,22.10,20240103,21700,-63.09,20230816,5420,47.79,20230726,1.28,N,047310,500,180 억,,1052219,N,N,0,N,00,N
|
|
20240411,130435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8010,-180,5,-2.20,1603872480,200819,61.50,8110,8120,7880,10640,5740,8190,7986.45,2.94,0,7199,8570,8380,8240,8050,7910,8310,7980,181,2450,500,5070,10,1,35734843,2862,17.41,1.50,12,0.56,460.00,5357.00,21700,20230816,-63.09,5420,20230726,47.79,20450,-60.83,20240215,6560,22.10,20240103,21700,-63.09,20230816,5420,47.79,20230726,1.28,N,047310,500,180 억,,1052219,N,N,0,N,00,N
|
|
20240411,120441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8020,-170,5,-2.08,1382376790,173084,53.01,8110,8120,7880,10640,5740,8190,7986.50,2.94,0,12310,8570,8380,8240,8050,7910,8310,7980,181,2450,500,5070,10,1,35734843,2866,17.43,1.50,12,0.48,460.00,5357.00,21700,20230816,-63.04,5420,20230726,47.97,20450,-60.78,20240215,6560,22.26,20240103,21700,-63.04,20230816,5420,47.97,20230726,1.28,N,047310,500,180 억,,1052219,N,N,0,N,00,N
|
|
20240411,110437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7980,-210,5,-2.56,1232055010,154262,47.24,8110,8120,7880,10640,5740,8190,7986.51,2.94,0,14697,8570,8380,8240,8050,7910,8310,7980,181,2450,500,5070,10,1,35734843,2852,17.35,1.49,12,0.43,460.00,5357.00,21700,20230816,-63.23,5420,20230726,47.23,20450,-60.98,20240215,6560,21.65,20240103,21700,-63.23,20230816,5420,47.23,20230726,1.28,N,047310,500,180 억,,1052219,N,N,0,N,00,N
|
|
20240411,100442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7990,-200,5,-2.44,955821870,119775,36.68,8110,8120,7880,10640,5740,8190,7979.79,2.94,0,17820,8570,8380,8240,8050,7910,8310,7980,181,2450,500,5070,10,1,35734843,2855,17.37,1.49,12,0.34,460.00,5357.00,21700,20230816,-63.18,5420,20230726,47.42,20450,-60.93,20240215,6560,21.80,20240103,21700,-63.18,20230816,5420,47.42,20230726,1.28,N,047310,500,180 억,,1052219,N,N,0,N,00,N
|
|
20240411,090439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7950,-240,5,-2.93,217372900,27276,8.35,8110,8120,7880,10640,5740,8190,7967.75,2.94,0,-4898,8570,8380,8240,8050,7910,8310,7980,181,2450,500,5070,10,1,35734843,2841,17.28,1.48,12,0.08,460.00,5357.00,21700,20230816,-63.36,5420,20230726,46.68,20450,-61.12,20240215,6560,21.19,20240103,21700,-63.36,20230816,5420,46.68,20230726,1.28,N,047310,500,180 억,,1052219,N,N,0,N,00,N
|
|
20240409,160433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8190,-60,5,-0.73,2652186500,322295,91.92,8250,8430,8100,10720,5780,8250,8229.09,2.83,0,39397,8836,8542,8396,8102,7956,8470,8030,181,2470,500,5110,10,1,35734843,2927,17.80,1.53,12,0.90,460.00,5357.00,21700,20230816,-62.26,5420,20230726,51.11,20450,-59.95,20240215,6560,24.85,20240103,21700,-62.26,20230816,5420,51.11,20230726,1.29,N,047310,500,180 억,,1012843,N,N,0,N,00,N
|
|
20240409,150435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8170,-80,5,-0.97,2485316880,301913,86.11,8250,8430,8100,10720,5780,8250,8231.90,2.83,0,34224,8836,8542,8396,8102,7956,8470,8030,181,2470,500,5110,10,1,35734843,2920,17.76,1.53,12,0.84,460.00,5357.00,21700,20230816,-62.35,5420,20230726,50.74,20450,-60.05,20240215,6560,24.54,20240103,21700,-62.35,20230816,5420,50.74,20230726,1.29,N,047310,500,180 억,,1012843,N,N,0,N,00,N
|
|
20240409,140438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8160,-90,5,-1.09,2132853420,258640,73.76,8250,8430,8100,10720,5780,8250,8246.42,2.83,0,23887,8836,8542,8396,8102,7956,8470,8030,181,2470,500,5110,10,1,35734843,2916,17.74,1.52,12,0.72,460.00,5357.00,21700,20230816,-62.40,5420,20230726,50.55,20450,-60.10,20240215,6560,24.39,20240103,21700,-62.40,20230816,5420,50.55,20230726,1.29,N,047310,500,180 억,,1012843,N,N,0,N,00,N
|
|
20240409,130433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8180,-70,5,-0.85,1975821280,239433,68.29,8250,8430,8100,10720,5780,8250,8252.08,2.83,0,22650,8836,8542,8396,8102,7956,8470,8030,181,2470,500,5110,10,1,35734843,2923,17.78,1.53,12,0.67,460.00,5357.00,21700,20230816,-62.30,5420,20230726,50.92,20450,-60.00,20240215,6560,24.70,20240103,21700,-62.30,20230816,5420,50.92,20230726,1.29,N,047310,500,180 억,,1012843,N,N,0,N,00,N
|
|
20240409,120436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8200,-50,5,-0.61,1712113010,207320,59.13,8250,8430,8100,10720,5780,8250,8258.31,2.83,0,22186,8836,8542,8396,8102,7956,8470,8030,181,2470,500,5110,10,1,35734843,2930,17.83,1.53,12,0.58,460.00,5357.00,21700,20230816,-62.21,5420,20230726,51.29,20450,-59.90,20240215,6560,25.00,20240103,21700,-62.21,20230816,5420,51.29,20230726,1.29,N,047310,500,180 억,,1012843,N,N,0,N,00,N
|
|
20240409,110434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8150,-100,5,-1.21,1382955820,166903,47.60,8250,8430,8150,10720,5780,8250,8285.99,2.83,0,5393,8836,8542,8396,8102,7956,8470,8030,181,2470,500,5110,10,1,35734843,2912,17.72,1.52,12,0.47,460.00,5357.00,21700,20230816,-62.44,5420,20230726,50.37,20450,-60.15,20240215,6560,24.24,20240103,21700,-62.44,20230816,5420,50.37,20230726,1.29,N,047310,500,180 억,,1012843,N,N,0,N,00,N
|
|
20240409,100432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8270,20,2,0.24,993272920,119402,34.05,8250,8430,8220,10720,5780,8250,8318.73,2.83,0,6924,8836,8542,8396,8102,7956,8470,8030,181,2470,500,5110,10,1,35734843,2955,17.98,1.54,12,0.33,460.00,5357.00,21700,20230816,-61.89,5420,20230726,52.58,20450,-59.56,20240215,6560,26.07,20240103,21700,-61.89,20230816,5420,52.58,20230726,1.29,N,047310,500,180 억,,1012843,N,N,0,N,00,N
|
|
20240409,090439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8290,40,2,0.48,199359430,24043,6.86,8250,8390,8250,10720,5780,8250,8291.79,2.83,0,10908,8836,8542,8396,8102,7956,8470,8030,181,2470,500,5110,10,1,35734843,2962,18.02,1.55,12,0.07,460.00,5357.00,21700,20230816,-61.80,5420,20230726,52.95,20450,-59.46,20240215,6560,26.37,20240103,21700,-61.80,20230816,5420,52.95,20230726,1.29,N,047310,500,180 억,,1012843,N,N,0,N,00,N
|
|
20240408,160429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8250,-370,5,-4.29,2906244730,346796,108.37,8620,8690,8250,11200,6040,8620,8380.98,2.69,0,57732,8906,8762,8656,8512,8406,8710,8460,181,2580,500,5340,10,1,35734843,2948,17.93,1.54,12,0.97,460.00,5357.00,21700,20230816,-61.98,5420,20230726,52.21,20450,-59.66,20240215,6560,25.76,20240103,21700,-61.98,20230816,5420,52.21,20230726,1.28,N,047310,500,180 억,,961072,N,N,0,N,00,N
|
|
20240408,150435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8290,-330,5,-3.83,2710262090,323080,100.96,8620,8690,8270,11200,6040,8620,8388.83,2.69,0,52801,8906,8762,8656,8512,8406,8710,8460,181,2580,500,5340,10,1,35734843,2962,18.02,1.55,12,0.90,460.00,5357.00,21700,20230816,-61.80,5420,20230726,52.95,20450,-59.46,20240215,6560,26.37,20240103,21700,-61.80,20230816,5420,52.95,20230726,1.28,N,047310,500,180 억,,961072,N,N,0,N,00,N
|
|
20240408,140436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8320,-300,5,-3.48,2419511870,288004,90.00,8620,8690,8280,11200,6040,8620,8400.97,2.69,0,41268,8906,8762,8656,8512,8406,8710,8460,181,2580,500,5340,10,1,35734843,2973,18.09,1.55,12,0.81,460.00,5357.00,21700,20230816,-61.66,5420,20230726,53.51,20450,-59.32,20240215,6560,26.83,20240103,21700,-61.66,20230816,5420,53.51,20230726,1.28,N,047310,500,180 억,,961072,N,N,0,N,00,N
|
|
20240408,130433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8340,-280,5,-3.25,2153839240,256030,80.01,8620,8690,8300,11200,6040,8620,8412.45,2.69,0,36687,8906,8762,8656,8512,8406,8710,8460,181,2580,500,5340,10,1,35734843,2980,18.13,1.56,12,0.72,460.00,5357.00,21700,20230816,-61.57,5420,20230726,53.87,20450,-59.22,20240215,6560,27.13,20240103,21700,-61.57,20230816,5420,53.87,20230726,1.28,N,047310,500,180 억,,961072,N,N,0,N,00,N
|
|
20240408,120435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8370,-250,5,-2.90,1881620710,223372,69.80,8620,8690,8310,11200,6040,8620,8423.71,2.69,0,32967,8906,8762,8656,8512,8406,8710,8460,181,2580,500,5340,10,1,35734843,2991,18.20,1.56,12,0.63,460.00,5357.00,21700,20230816,-61.43,5420,20230726,54.43,20450,-59.07,20240215,6560,27.59,20240103,21700,-61.43,20230816,5420,54.43,20230726,1.28,N,047310,500,180 억,,961072,N,N,0,N,00,N
|
|
20240408,110436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8390,-230,5,-2.67,1451366800,171859,53.71,8620,8690,8360,11200,6040,8620,8445.10,2.69,0,36828,8906,8762,8656,8512,8406,8710,8460,181,2580,500,5340,10,1,35734843,2998,18.24,1.57,12,0.48,460.00,5357.00,21700,20230816,-61.34,5420,20230726,54.80,20450,-58.97,20240215,6560,27.90,20240103,21700,-61.34,20230816,5420,54.80,20230726,1.28,N,047310,500,180 억,,961072,N,N,0,N,00,N
|
|
20240408,100431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8480,-140,5,-1.62,1003706040,118522,37.04,8620,8690,8400,11200,6040,8620,8468.52,2.69,0,29865,8906,8762,8656,8512,8406,8710,8460,181,2580,500,5340,10,1,35734843,3030,18.43,1.58,12,0.33,460.00,5357.00,21700,20230816,-60.92,5420,20230726,56.46,20450,-58.53,20240215,6560,29.27,20240103,21700,-60.92,20230816,5420,56.46,20230726,1.28,N,047310,500,180 억,,961072,N,N,0,N,00,N
|
|
20240408,090435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8540,-80,5,-0.93,141334040,16486,5.15,8620,8690,8530,11200,6040,8620,8572.97,2.69,0,-2313,8906,8762,8656,8512,8406,8710,8460,181,2580,500,5340,10,1,35734843,3052,18.57,1.59,12,0.05,460.00,5357.00,21700,20230816,-60.65,5420,20230726,57.56,20450,-58.24,20240215,6560,30.18,20240103,21700,-60.65,20230816,5420,57.56,20230726,1.28,N,047310,500,180 억,,961072,N,N,0,N,00,N
|
|
20240405,160435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8620,-180,5,-2.05,2736390960,317805,109.85,8800,8800,8550,11440,6160,8800,8610.27,2.59,0,35632,9046,8922,8836,8712,8626,8985,8775,181,2640,500,5450,10,1,35734843,3080,18.74,1.61,12,0.89,460.00,5357.00,21700,20230816,-60.28,5420,20230726,59.04,20450,-57.85,20240215,6560,31.40,20240103,21700,-60.28,20230816,5420,59.04,20230726,1.29,N,047310,500,180 억,,925490,N,N,0,N,00,N
|
|
20240405,150432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8630,-170,5,-1.93,2610441390,303204,104.80,8800,8800,8550,11440,6160,8800,8609.52,2.59,0,33232,9046,8922,8836,8712,8626,8985,8775,181,2640,500,5450,10,1,35734843,3084,18.76,1.61,12,0.85,460.00,5357.00,21700,20230816,-60.23,5420,20230726,59.23,20450,-57.80,20240215,6560,31.55,20240103,21700,-60.23,20230816,5420,59.23,20230726,1.29,N,047310,500,180 억,,925490,N,N,0,N,00,N
|
|
20240405,140430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8590,-210,5,-2.39,2326161390,270108,93.36,8800,8800,8550,11440,6160,8800,8611.97,2.59,0,21745,9046,8922,8836,8712,8626,8985,8775,181,2640,500,5450,10,1,35734843,3070,18.67,1.60,12,0.76,460.00,5357.00,21700,20230816,-60.41,5420,20230726,58.49,20450,-58.00,20240215,6560,30.95,20240103,21700,-60.41,20230816,5420,58.49,20230726,1.29,N,047310,500,180 억,,925490,N,N,0,N,00,N
|
|
20240405,130430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8560,-240,5,-2.73,2080205950,241397,83.44,8800,8800,8550,11440,6160,8800,8617.36,2.59,0,16036,9046,8922,8836,8712,8626,8985,8775,181,2640,500,5450,10,1,35734843,3059,18.61,1.60,12,0.68,460.00,5357.00,21700,20230816,-60.55,5420,20230726,57.93,20450,-58.14,20240215,6560,30.49,20240103,21700,-60.55,20230816,5420,57.93,20230726,1.29,N,047310,500,180 억,,925490,N,N,0,N,00,N
|
|
20240405,120431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8590,-210,5,-2.39,1884343150,218543,75.54,8800,8800,8550,11440,6160,8800,8622.30,2.59,0,24062,9046,8922,8836,8712,8626,8985,8775,181,2640,500,5450,10,1,35734843,3070,18.67,1.60,12,0.61,460.00,5357.00,21700,20230816,-60.41,5420,20230726,58.49,20450,-58.00,20240215,6560,30.95,20240103,21700,-60.41,20230816,5420,58.49,20230726,1.29,N,047310,500,180 억,,925490,N,N,0,N,00,N
|
|
20240405,110434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8550,-250,5,-2.84,1580795940,183157,63.31,8800,8800,8550,11440,6160,8800,8630.82,2.59,0,21315,9046,8922,8836,8712,8626,8985,8775,181,2640,500,5450,10,1,35734843,3055,18.59,1.60,12,0.51,460.00,5357.00,21700,20230816,-60.60,5420,20230726,57.75,20450,-58.19,20240215,6560,30.34,20240103,21700,-60.60,20230816,5420,57.75,20230726,1.29,N,047310,500,180 억,,925490,N,N,0,N,00,N
|
|
20240405,100400,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8620,-180,5,-2.05,1015750770,117319,40.55,8800,8800,8590,11440,6160,8800,8658.02,2.59,0,10600,9046,8922,8836,8712,8626,8985,8775,181,2640,500,5450,10,1,35734843,3080,18.74,1.61,12,0.33,460.00,5357.00,21700,20230816,-60.28,5420,20230726,59.04,20450,-57.85,20240215,6560,31.40,20240103,21700,-60.28,20230816,5420,59.04,20230726,1.29,N,047310,500,180 억,,925490,N,N,0,N,00,N
|
|
20240405,090428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8680,-120,5,-1.36,162602750,18695,6.46,8800,8800,8640,11440,6160,8800,8697.66,2.59,0,-2575,9046,8922,8836,8712,8626,8985,8775,181,2640,500,5450,10,1,35734843,3102,18.87,1.62,12,0.05,460.00,5357.00,21700,20230816,-60.00,5420,20230726,60.15,20450,-57.56,20240215,6560,32.32,20240103,21700,-60.00,20230816,5420,60.15,20230726,1.29,N,047310,500,180 억,,925490,N,N,0,N,00,N
|
|
20240404,160427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8800,50,2,0.57,2525158050,284938,102.32,8780,8960,8750,11370,6130,8750,8862.14,2.54,0,16341,8983,8866,8763,8646,8543,8815,8595,181,2620,500,5420,10,1,35734843,3145,19.13,1.64,12,0.80,460.00,5357.00,21700,20230816,-59.45,5420,20230726,62.36,20450,-56.97,20240215,6560,34.15,20240103,21700,-59.45,20230816,5420,62.36,20230726,1.29,N,047310,500,180 억,,909149,N,N,1,N,00,N
|
|
20240404,150426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8770,20,2,0.23,2377274410,268133,96.28,8780,8960,8750,11370,6130,8750,8866.03,2.54,0,14319,8983,8866,8763,8646,8543,8815,8595,181,2620,500,5420,10,1,35734843,3134,19.07,1.64,12,0.75,460.00,5357.00,21700,20230816,-59.59,5420,20230726,61.81,20450,-57.11,20240215,6560,33.69,20240103,21700,-59.59,20230816,5420,61.81,20230726,1.29,N,047310,500,180 억,,909149,N,N,1,N,00,N
|
|
20240404,140427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8830,80,2,0.91,1957254280,220395,79.14,8780,8960,8750,11370,6130,8750,8880.67,2.54,0,21790,8983,8866,8763,8646,8543,8815,8595,181,2620,500,5420,10,1,35734843,3155,19.20,1.65,12,0.62,460.00,5357.00,21700,20230816,-59.31,5420,20230726,62.92,20450,-56.82,20240215,6560,34.60,20240103,21700,-59.31,20230816,5420,62.92,20230726,1.29,N,047310,500,180 억,,909149,N,N,1,N,00,N
|
|
20240404,130423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8820,70,2,0.80,1764622620,198580,71.31,8780,8960,8750,11370,6130,8750,8886.21,2.54,0,17132,8983,8866,8763,8646,8543,8815,8595,181,2620,500,5420,10,1,35734843,3152,19.17,1.65,12,0.56,460.00,5357.00,21700,20230816,-59.35,5420,20230726,62.73,20450,-56.87,20240215,6560,34.45,20240103,21700,-59.35,20230816,5420,62.73,20230726,1.29,N,047310,500,180 억,,909149,N,N,1,N,00,N
|
|
20240404,120425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8880,130,2,1.49,1563181470,175803,63.13,8780,8960,8750,11370,6130,8750,8891.67,2.54,0,19826,8983,8866,8763,8646,8543,8815,8595,181,2620,500,5420,10,1,35734843,3173,19.30,1.66,12,0.49,460.00,5357.00,21700,20230816,-59.08,5420,20230726,63.84,20450,-56.58,20240215,6560,35.37,20240103,21700,-59.08,20230816,5420,63.84,20230726,1.29,N,047310,500,180 억,,909149,N,N,1,N,00,N
|
|
20240404,110425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8910,160,2,1.83,1206949720,135912,48.80,8780,8960,8750,11370,6130,8750,8880.38,2.54,0,21640,8983,8866,8763,8646,8543,8815,8595,181,2620,500,5420,10,1,35734843,3184,19.37,1.66,12,0.38,460.00,5357.00,21700,20230816,-58.94,5420,20230726,64.39,20450,-56.43,20240215,6560,35.82,20240103,21700,-58.94,20230816,5420,64.39,20230726,1.29,N,047310,500,180 억,,909149,N,N,1,N,00,N
|
|
20240404,100425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8860,110,2,1.26,694818050,78205,28.08,8780,8960,8750,11370,6130,8750,8884.57,2.54,0,4337,8983,8866,8763,8646,8543,8815,8595,181,2620,500,5420,10,1,35734843,3166,19.26,1.65,12,0.22,460.00,5357.00,21700,20230816,-59.17,5420,20230726,63.47,20450,-56.67,20240215,6560,35.06,20240103,21700,-59.17,20230816,5420,63.47,20230726,1.29,N,047310,500,180 억,,909149,N,N,1,N,00,N
|
|
20240404,090425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8810,60,2,0.69,65634980,7468,2.68,8780,8860,8750,11370,6130,8750,8788.83,2.54,0,46,8983,8866,8763,8646,8543,8815,8595,181,2620,500,5420,10,1,35734843,3148,19.15,1.64,12,0.02,460.00,5357.00,21700,20230816,-59.40,5420,20230726,62.55,20450,-56.92,20240215,6560,34.30,20240103,21700,-59.40,20230816,5420,62.55,20230726,1.29,N,047310,500,180 억,,909149,N,N,1,N,00,N
|
|
20240403,160426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8750,-170,5,-1.91,2422862490,276462,97.34,8850,8880,8660,11590,6250,8920,8763.88,2.42,0,43830,9266,9092,8976,8802,8686,9035,8745,181,2670,500,5530,10,1,35734843,3127,19.02,1.63,12,0.77,460.00,5357.00,21700,20230816,-59.68,5420,20230726,61.44,20450,-57.21,20240215,6560,33.38,20240103,21700,-59.68,20230816,5420,61.44,20230726,1.30,N,047310,500,180 억,,865319,N,N,1,N,00,N
|
|
20240403,150423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8730,-190,5,-2.13,2318289990,264497,93.13,8850,8880,8660,11590,6250,8920,8764.90,2.42,0,42114,9266,9092,8976,8802,8686,9035,8745,181,2670,500,5530,10,1,35734843,3120,18.98,1.63,12,0.74,460.00,5357.00,21700,20230816,-59.77,5420,20230726,61.07,20450,-57.31,20240215,6560,33.08,20240103,21700,-59.77,20230816,5420,61.07,20230726,1.30,N,047310,500,180 억,,865319,N,N,2,N,00,N
|
|
20240403,140421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8780,-140,5,-1.57,2068429040,235941,83.08,8850,8880,8660,11590,6250,8920,8766.72,2.42,0,42185,9266,9092,8976,8802,8686,9035,8745,181,2670,500,5530,10,1,35734843,3138,19.09,1.64,12,0.66,460.00,5357.00,21700,20230816,-59.54,5420,20230726,61.99,20450,-57.07,20240215,6560,33.84,20240103,21700,-59.54,20230816,5420,61.99,20230726,1.30,N,047310,500,180 억,,865319,N,N,2,N,00,N
|
|
20240403,130422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8790,-130,5,-1.46,1934647980,220747,77.73,8850,8880,8660,11590,6250,8920,8764.09,2.42,0,37215,9266,9092,8976,8802,8686,9035,8745,181,2670,500,5530,10,1,35734843,3141,19.11,1.64,12,0.62,460.00,5357.00,21700,20230816,-59.49,5420,20230726,62.18,20450,-57.02,20240215,6560,33.99,20240103,21700,-59.49,20230816,5420,62.18,20230726,1.30,N,047310,500,180 억,,865319,N,N,2,N,00,N
|
|
20240403,120423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8810,-110,5,-1.23,1786052740,203803,71.76,8850,8880,8660,11590,6250,8920,8763.62,2.42,0,32319,9266,9092,8976,8802,8686,9035,8745,181,2670,500,5530,10,1,35734843,3148,19.15,1.64,12,0.57,460.00,5357.00,21700,20230816,-59.40,5420,20230726,62.55,20450,-56.92,20240215,6560,34.30,20240103,21700,-59.40,20230816,5420,62.55,20230726,1.30,N,047310,500,180 억,,865319,N,N,2,N,00,N
|
|
20240403,110422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8710,-210,5,-2.35,1503360760,171546,60.40,8850,8880,8660,11590,6250,8920,8763.60,2.42,0,21627,9266,9092,8976,8802,8686,9035,8745,181,2670,500,5530,10,1,35734843,3113,18.93,1.63,12,0.48,460.00,5357.00,21700,20230816,-59.86,5420,20230726,60.70,20450,-57.41,20240215,6560,32.77,20240103,21700,-59.86,20230816,5420,60.70,20230726,1.30,N,047310,500,180 억,,865319,N,N,2,N,00,N
|
|
20240403,100423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8830,-90,5,-1.01,1169614930,133433,46.98,8850,8880,8660,11590,6250,8920,8765.56,2.42,0,34623,9266,9092,8976,8802,8686,9035,8745,181,2670,500,5530,10,1,35734843,3155,19.20,1.65,12,0.37,460.00,5357.00,21700,20230816,-59.31,5420,20230726,62.92,20450,-56.82,20240215,6560,34.60,20240103,21700,-59.31,20230816,5420,62.92,20230726,1.30,N,047310,500,180 억,,865319,N,N,2,N,00,N
|
|
20240403,090424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8820,-100,5,-1.12,120799870,13662,4.81,8850,8880,8820,11590,6250,8920,8842.02,2.42,0,-3951,9266,9092,8976,8802,8686,9035,8745,181,2670,500,5530,10,1,35734843,3152,19.17,1.65,12,0.04,460.00,5357.00,21700,20230816,-59.35,5420,20230726,62.73,20450,-56.87,20240215,6560,34.45,20240103,21700,-59.35,20230816,5420,62.73,20230726,1.30,N,047310,500,180 억,,865319,N,N,2,N,00,N
|
|
20240402,160414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8920,-150,5,-1.65,2503241510,279831,54.66,9080,9150,8860,11790,6350,9070,8945.60,2.47,0,-16620,9396,9232,9066,8902,8736,9315,8985,181,2720,500,5620,10,1,35734843,3188,19.39,1.67,12,0.78,460.00,5357.00,21700,20230816,-58.89,5420,20230726,64.58,20450,-56.38,20240215,6560,35.98,20240103,21700,-58.89,20230816,5420,64.58,20230726,1.32,N,047310,500,180 억,,881939,N,N,2,N,00,N
|
|
20240402,150421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8920,-150,5,-1.65,2389857060,267115,52.18,9080,9150,8860,11790,6350,9070,8946.92,2.47,0,-17484,9396,9232,9066,8902,8736,9315,8985,181,2720,500,5620,10,1,35734843,3188,19.39,1.67,12,0.75,460.00,5357.00,21700,20230816,-58.89,5420,20230726,64.58,20450,-56.38,20240215,6560,35.98,20240103,21700,-58.89,20230816,5420,64.58,20230726,1.32,N,047310,500,180 억,,881939,N,N,1,N,00,N
|
|
20240402,140423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8900,-170,5,-1.87,2032973700,226960,44.34,9080,9150,8860,11790,6350,9070,8957.41,2.47,0,-14482,9396,9232,9066,8902,8736,9315,8985,181,2720,500,5620,10,1,35734843,3180,19.35,1.66,12,0.64,460.00,5357.00,21700,20230816,-58.99,5420,20230726,64.21,20450,-56.48,20240215,6560,35.67,20240103,21700,-58.99,20230816,5420,64.21,20230726,1.32,N,047310,500,180 억,,881939,N,N,1,N,00,N
|
|
20240402,130417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8900,-170,5,-1.87,1741504870,194274,37.95,9080,9150,8860,11790,6350,9070,8964.17,2.47,0,-11424,9396,9232,9066,8902,8736,9315,8985,181,2720,500,5620,10,1,35734843,3180,19.35,1.66,12,0.54,460.00,5357.00,21700,20230816,-58.99,5420,20230726,64.21,20450,-56.48,20240215,6560,35.67,20240103,21700,-58.99,20230816,5420,64.21,20230726,1.32,N,047310,500,180 억,,881939,N,N,1,N,00,N
|
|
20240402,120416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8930,-140,5,-1.54,1575334470,175632,34.31,9080,9150,8860,11790,6350,9070,8969.52,2.47,0,-7896,9396,9232,9066,8902,8736,9315,8985,181,2720,500,5620,10,1,35734843,3191,19.41,1.67,12,0.49,460.00,5357.00,21700,20230816,-58.85,5420,20230726,64.76,20450,-56.33,20240215,6560,36.13,20240103,21700,-58.85,20230816,5420,64.76,20230726,1.32,N,047310,500,180 억,,881939,N,N,1,N,00,N
|
|
20240402,110417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8930,-140,5,-1.54,1345931690,149855,29.27,9080,9150,8860,11790,6350,9070,8981.56,2.47,0,-4577,9396,9232,9066,8902,8736,9315,8985,181,2720,500,5620,10,1,35734843,3191,19.41,1.67,12,0.42,460.00,5357.00,21700,20230816,-58.85,5420,20230726,64.76,20450,-56.33,20240215,6560,36.13,20240103,21700,-58.85,20230816,5420,64.76,20230726,1.32,N,047310,500,180 억,,881939,N,N,1,N,00,N
|
|
20240402,100417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9040,-30,5,-0.33,1028938180,114457,22.36,9080,9150,8860,11790,6350,9070,8989.74,2.47,0,150,9396,9232,9066,8902,8736,9315,8985,181,2720,500,5620,10,1,35734843,3230,19.65,1.69,12,0.32,460.00,5357.00,21700,20230816,-58.34,5420,20230726,66.79,20450,-55.79,20240215,6560,37.80,20240103,21700,-58.34,20230816,5420,66.79,20230726,1.32,N,047310,500,180 억,,881939,N,N,1,N,00,N
|
|
20240402,090416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9080,10,2,0.11,107739250,11874,2.32,9080,9150,9030,11790,6350,9070,9073.54,2.47,0,3471,9396,9232,9066,8902,8736,9315,8985,181,2720,500,5620,10,1,35734843,3245,19.74,1.69,12,0.03,460.00,5357.00,21700,20230816,-58.16,5420,20230726,67.53,20450,-55.60,20240215,6560,38.41,20240103,21700,-58.16,20230816,5420,67.53,20230726,1.32,N,047310,500,180 억,,881939,N,N,1,N,00,N
|
|
20240401,160415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9070,210,2,2.37,4643939730,510088,110.41,8900,9230,8900,11510,6210,8860,9104.32,2.27,0,71121,9253,9056,8933,8736,8613,8995,8675,181,2650,500,5490,10,1,35734843,3241,19.72,1.69,12,1.43,460.00,5357.00,21700,20230816,-58.20,5420,20230726,67.34,20450,-55.65,20240215,6560,38.26,20240103,21700,-58.20,20230816,5420,67.34,20230726,1.31,N,047310,500,180 억,,810505,N,N,1,N,00,N
|
|
20240401,150416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9060,200,2,2.26,4496955140,493861,106.90,8900,9230,8900,11510,6210,8860,9105.82,2.27,0,72200,9253,9056,8933,8736,8613,8995,8675,181,2650,500,5490,10,1,35734843,3238,19.70,1.69,12,1.38,460.00,5357.00,21700,20230816,-58.25,5420,20230726,67.16,20450,-55.70,20240215,6560,38.11,20240103,21700,-58.25,20230816,5420,67.16,20230726,1.31,N,047310,500,180 억,,810505,N,N,0,N,00,N
|
|
20240401,140414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9050,190,2,2.14,4223362520,463729,100.38,8900,9230,8900,11510,6210,8860,9107.51,2.27,0,76737,9253,9056,8933,8736,8613,8995,8675,181,2650,500,5490,10,1,35734843,3234,19.67,1.69,12,1.30,460.00,5357.00,21700,20230816,-58.29,5420,20230726,66.97,20450,-55.75,20240215,6560,37.96,20240103,21700,-58.29,20230816,5420,66.97,20230726,1.31,N,047310,500,180 억,,810505,N,N,0,N,00,N
|
|
20240401,130414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9040,180,2,2.03,3952408430,433864,93.91,8900,9230,8900,11510,6210,8860,9109.92,2.27,0,78459,9253,9056,8933,8736,8613,8995,8675,181,2650,500,5490,10,1,35734843,3230,19.65,1.69,12,1.21,460.00,5357.00,21700,20230816,-58.34,5420,20230726,66.79,20450,-55.79,20240215,6560,37.80,20240103,21700,-58.34,20230816,5420,66.79,20230726,1.31,N,047310,500,180 억,,810505,N,N,0,N,00,N
|
|
20240401,120418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9070,210,2,2.37,3716095180,407779,88.26,8900,9230,8900,11510,6210,8860,9113.15,2.27,0,84161,9253,9056,8933,8736,8613,8995,8675,181,2650,500,5490,10,1,35734843,3241,19.72,1.69,12,1.14,460.00,5357.00,21700,20230816,-58.20,5420,20230726,67.34,20450,-55.65,20240215,6560,38.26,20240103,21700,-58.20,20230816,5420,67.34,20230726,1.31,N,047310,500,180 억,,810505,N,N,0,N,00,N
|
|
20240401,110415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9100,240,2,2.71,3395799250,372484,80.63,8900,9230,8900,11510,6210,8860,9116.79,2.27,0,83351,9253,9056,8933,8736,8613,8995,8675,181,2650,500,5490,10,1,35734843,3252,19.78,1.70,12,1.04,460.00,5357.00,21700,20230816,-58.06,5420,20230726,67.90,20450,-55.50,20240215,6560,38.72,20240103,21700,-58.06,20230816,5420,67.90,20230726,1.31,N,047310,500,180 억,,810505,N,N,0,N,00,N
|
|
20240401,100414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9120,260,2,2.93,2610404030,286552,62.03,8900,9230,8900,11510,6210,8860,9109.90,2.27,0,87392,9253,9056,8933,8736,8613,8995,8675,181,2650,500,5490,10,1,35734843,3259,19.83,1.70,12,0.80,460.00,5357.00,21700,20230816,-57.97,5420,20230726,68.27,20450,-55.40,20240215,6560,39.02,20240103,21700,-57.97,20230816,5420,68.27,20230726,1.31,N,047310,500,180 억,,810505,N,N,0,N,00,N
|
|
20240401,090414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,9020,160,2,1.81,246904540,27581,5.97,8900,9020,8900,11510,6210,8860,8952.74,2.27,0,11367,9253,9056,8933,8736,8613,8995,8675,181,2650,500,5490,10,1,35734843,3223,19.61,1.68,12,0.08,460.00,5357.00,21700,20230816,-58.43,5420,20230726,66.42,20450,-55.89,20240215,6560,37.50,20240103,21700,-58.43,20230816,5420,66.42,20230726,1.31,N,047310,500,180 억,,810505,N,N,0,N,00,N
|