104 lines
45 KiB
CSV
104 lines
45 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
|
|
20240229,160631,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19580,-120,5,-0.61,994394620,51078,162.36,19700,19860,19270,25600,13790,19700,19468.16,7.17,0,620,20106,19902,19796,19592,19486,19850,19540,39,5900,500,14970,10,1,7860000,1539,6.70,0.55,12,0.65,2921.00,35453.00,25300,20230824,-22.61,15400,20230223,27.14,20850,-6.09,20240102,17780,10.12,20240118,25300,-22.61,20230824,15580,25.67,20230302,2.74,N,079960,500,39 억,,563727,N,N,0,N,00,N
|
|
20240229,150634,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19290,-410,5,-2.08,893279010,45881,145.84,19700,19860,19270,25600,13790,19700,19469.48,7.17,0,1928,20106,19902,19796,19592,19486,19850,19540,39,5900,500,14970,10,1,7860000,1516,6.60,0.54,12,0.58,2921.00,35453.00,25300,20230824,-23.75,15400,20230223,25.26,20850,-7.48,20240102,17780,8.49,20240118,25300,-23.75,20230824,15580,23.81,20230302,2.74,N,079960,500,39 억,,563727,N,N,0,N,00,N
|
|
20240229,140634,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19440,-260,5,-1.32,573500120,29346,93.28,19700,19860,19340,25600,13790,19700,19542.70,7.17,0,-2286,20106,19902,19796,19592,19486,19850,19540,39,5900,500,14970,10,1,7860000,1528,6.66,0.55,12,0.37,2921.00,35453.00,25300,20230824,-23.16,15400,20230223,26.23,20850,-6.76,20240102,17780,9.34,20240118,25300,-23.16,20230824,15580,24.78,20230302,2.74,N,079960,500,39 억,,563727,N,N,0,N,00,N
|
|
20240229,130633,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19550,-150,5,-0.76,347844000,17732,56.36,19700,19860,19500,25600,13790,19700,19616.74,7.17,0,-2905,20106,19902,19796,19592,19486,19850,19540,39,5900,500,14970,10,1,7860000,1537,6.69,0.55,12,0.23,2921.00,35453.00,25300,20230824,-22.73,15400,20230223,26.95,20850,-6.24,20240102,17780,9.96,20240118,25300,-22.73,20230824,15580,25.48,20230302,2.74,N,079960,500,39 억,,563727,N,N,0,N,00,N
|
|
20240229,120633,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19550,-150,5,-0.76,259574100,13214,42.00,19700,19860,19510,25600,13790,19700,19643.87,7.17,0,-2533,20106,19902,19796,19592,19486,19850,19540,39,5900,500,14970,10,1,7860000,1537,6.69,0.55,12,0.17,2921.00,35453.00,25300,20230824,-22.73,15400,20230223,26.95,20850,-6.24,20240102,17780,9.96,20240118,25300,-22.73,20230824,15580,25.48,20230302,2.74,N,079960,500,39 억,,563727,N,N,0,N,00,N
|
|
20240229,110634,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19680,-20,5,-0.10,117987010,5989,19.04,19700,19860,19660,25600,13790,19700,19700.62,7.17,0,444,20106,19902,19796,19592,19486,19850,19540,39,5900,500,14970,10,1,7860000,1547,6.74,0.56,12,0.08,2921.00,35453.00,25300,20230824,-22.21,15400,20230223,27.79,20850,-5.61,20240102,17780,10.69,20240118,25300,-22.21,20230824,15580,26.32,20230302,2.74,N,079960,500,39 억,,563727,N,N,0,N,00,N
|
|
20240229,100635,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19780,80,2,0.41,110617110,5615,17.85,19700,19860,19660,25600,13790,19700,19700.29,7.17,0,329,20106,19902,19796,19592,19486,19850,19540,39,5900,500,14970,10,1,7860000,1555,6.77,0.56,12,0.07,2921.00,35453.00,25300,20230824,-21.82,15400,20230223,28.44,20850,-5.13,20240102,17780,11.25,20240118,25300,-21.82,20230824,15580,26.96,20230302,2.74,N,079960,500,39 억,,563727,N,N,0,N,00,N
|
|
20240229,090634,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19700,0,3,0.00,44488940,2257,7.17,19700,19860,19700,25600,13790,19700,19711.54,7.17,0,-848,20106,19902,19796,19592,19486,19850,19540,39,5900,500,14970,10,1,7860000,1548,6.74,0.56,12,0.03,2921.00,35453.00,25300,20230824,-22.13,15400,20230223,27.92,20850,-5.52,20240102,17780,10.80,20240118,25300,-22.13,20230824,15580,26.44,20230302,2.74,N,079960,500,39 억,,563727,N,N,0,N,00,N
|
|
20240228,160557,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19700,-120,5,-0.61,622421590,31449,79.92,19760,20000,19690,25750,13880,19820,19792.17,7.09,0,6083,20600,20210,19910,19520,19220,20060,19370,39,5930,500,15060,10,1,7860000,1548,6.74,0.56,12,0.40,2921.00,35453.00,25300,20230824,-22.13,15070,20230222,30.72,20850,-5.52,20240102,17780,10.80,20240118,25300,-22.13,20230824,15530,26.85,20230228,2.80,N,079960,500,39 억,,557644,N,N,0,N,00,N
|
|
20240228,150557,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19810,-10,5,-0.05,585696950,29585,75.18,19760,20000,19690,25750,13880,19820,19797.09,7.09,0,6231,20600,20210,19910,19520,19220,20060,19370,39,5930,500,15060,10,1,7860000,1557,6.78,0.56,12,0.38,2921.00,35453.00,25300,20230824,-21.70,15070,20230222,31.45,20850,-4.99,20240102,17780,11.42,20240118,25300,-21.70,20230824,15530,27.56,20230228,2.80,N,079960,500,39 억,,557644,N,N,0,N,00,N
|
|
20240228,140634,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19820,0,3,0.00,478628330,24158,61.39,19760,20000,19690,25750,13880,19820,19812.42,7.09,0,6123,20600,20210,19910,19520,19220,20060,19370,39,5930,500,15060,10,1,7860000,1558,6.79,0.56,12,0.31,2921.00,35453.00,25300,20230824,-21.66,15070,20230222,31.52,20850,-4.94,20240102,17780,11.47,20240118,25300,-21.66,20230824,15530,27.62,20230228,2.80,N,079960,500,39 억,,557644,N,N,0,N,00,N
|
|
20240228,130633,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19840,20,2,0.10,450525890,22740,57.79,19760,20000,19690,25750,13880,19820,19812.04,7.09,0,6125,20600,20210,19910,19520,19220,20060,19370,39,5930,500,15060,10,1,7860000,1559,6.79,0.56,12,0.29,2921.00,35453.00,25300,20230824,-21.58,15070,20230222,31.65,20850,-4.84,20240102,17780,11.59,20240118,25300,-21.58,20230824,15530,27.75,20230228,2.80,N,079960,500,39 억,,557644,N,N,0,N,00,N
|
|
20240228,120635,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19780,-40,5,-0.20,329859680,16631,42.26,19760,20000,19720,25750,13880,19820,19834.03,7.09,0,6139,20600,20210,19910,19520,19220,20060,19370,39,5930,500,15060,10,1,7860000,1555,6.77,0.56,12,0.21,2921.00,35453.00,25300,20230824,-21.82,15070,20230222,31.25,20850,-5.13,20240102,17780,11.25,20240118,25300,-21.82,20230824,15530,27.37,20230228,2.80,N,079960,500,39 억,,557644,N,N,0,N,00,N
|
|
20240228,110607,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19780,-40,5,-0.20,283120960,14268,36.26,19760,20000,19720,25750,13880,19820,19843.07,7.09,0,6148,20600,20210,19910,19520,19220,20060,19370,39,5930,500,15060,10,1,7860000,1555,6.77,0.56,12,0.18,2921.00,35453.00,25300,20230824,-21.82,15070,20230222,31.25,20850,-5.13,20240102,17780,11.25,20240118,25300,-21.82,20230824,15530,27.37,20230228,2.80,N,079960,500,39 억,,557644,N,N,0,N,00,N
|
|
20240228,100631,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19760,-60,5,-0.30,254188960,12805,32.54,19760,20000,19740,25750,13880,19820,19850.76,7.09,0,6530,20600,20210,19910,19520,19220,20060,19370,39,5930,500,15060,10,1,7860000,1553,6.76,0.56,12,0.16,2921.00,35453.00,25300,20230824,-21.90,15070,20230222,31.12,20850,-5.23,20240102,17780,11.14,20240118,25300,-21.90,20230824,15530,27.24,20230228,2.80,N,079960,500,39 억,,557644,N,N,0,N,00,N
|
|
20240228,090635,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19750,-70,5,-0.35,10511120,531,1.35,19760,19880,19750,25750,13880,19820,19794.95,7.09,0,176,20600,20210,19910,19520,19220,20060,19370,39,5930,500,15060,10,1,7860000,1552,6.76,0.56,12,0.01,2921.00,35453.00,25300,20230824,-21.94,15070,20230222,31.06,20850,-5.28,20240102,17780,11.08,20240118,25300,-21.94,20230824,15530,27.17,20230228,2.80,N,079960,500,39 억,,557644,N,N,0,N,00,N
|
|
20240227,160632,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19820,-480,5,-2.36,780581150,39280,56.80,20300,20300,19610,26350,14250,20300,19872.23,7.15,0,-4655,20986,20642,20306,19962,19626,20815,20135,39,6050,500,15420,10,1,7860000,1558,6.79,0.56,12,0.50,2921.00,35453.00,25300,20230824,-21.66,14860,20230221,33.38,20850,-4.94,20240102,17780,11.47,20240118,25300,-21.66,20230824,15500,27.87,20230227,2.82,N,079960,500,39 억,,562269,N,N,0,N,00,N
|
|
20240227,150635,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19890,-410,5,-2.02,713085530,35876,51.87,20300,20300,19610,26350,14250,20300,19876.39,7.15,0,-3886,20986,20642,20306,19962,19626,20815,20135,39,6050,500,15420,10,1,7860000,1563,6.81,0.56,12,0.46,2921.00,35453.00,25300,20230824,-21.38,14860,20230221,33.85,20850,-4.60,20240102,17780,11.87,20240118,25300,-21.38,20230824,15500,28.32,20230227,2.82,N,079960,500,39 억,,562269,N,N,0,N,00,N
|
|
20240227,140632,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19950,-350,5,-1.72,653787370,32893,47.56,20300,20300,19610,26350,14250,20300,19876.19,7.15,0,-2434,20986,20642,20306,19962,19626,20815,20135,39,6050,500,15420,10,1,7860000,1568,6.83,0.56,12,0.42,2921.00,35453.00,25300,20230824,-21.15,14860,20230221,34.25,20850,-4.32,20240102,17780,12.20,20240118,25300,-21.15,20230824,15500,28.71,20230227,2.82,N,079960,500,39 억,,562269,N,N,0,N,00,N
|
|
20240227,130555,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19940,-360,5,-1.77,544745200,27449,39.69,20300,20300,19610,26350,14250,20300,19845.72,7.15,0,-4002,20986,20642,20306,19962,19626,20815,20135,39,6050,500,15420,10,1,7860000,1567,6.83,0.56,12,0.35,2921.00,35453.00,25300,20230824,-21.19,14860,20230221,34.19,20850,-4.36,20240102,17780,12.15,20240118,25300,-21.19,20230824,15500,28.65,20230227,2.82,N,079960,500,39 억,,562269,N,N,0,N,00,N
|
|
20240227,120636,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19830,-470,5,-2.32,470946520,23737,34.32,20300,20300,19610,26350,14250,20300,19840.19,7.15,0,-4403,20986,20642,20306,19962,19626,20815,20135,39,6050,500,15420,10,1,7860000,1559,6.79,0.56,12,0.30,2921.00,35453.00,25300,20230824,-21.62,14860,20230221,33.45,20850,-4.89,20240102,17780,11.53,20240118,25300,-21.62,20230824,15500,27.94,20230227,2.82,N,079960,500,39 억,,562269,N,N,0,N,00,N
|
|
20240227,110633,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19800,-500,5,-2.46,458583750,23111,33.42,20300,20300,19610,26350,14250,20300,19842.66,7.15,0,-4126,20986,20642,20306,19962,19626,20815,20135,39,6050,500,15420,10,1,7860000,1556,6.78,0.56,12,0.29,2921.00,35453.00,25300,20230824,-21.74,14860,20230221,33.24,20850,-5.04,20240102,17780,11.36,20240118,25300,-21.74,20230824,15500,27.74,20230227,2.82,N,079960,500,39 억,,562269,N,N,0,N,00,N
|
|
20240227,100630,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19830,-470,5,-2.32,333630410,16788,24.27,20300,20300,19610,26350,14250,20300,19873.15,7.15,0,-3412,20986,20642,20306,19962,19626,20815,20135,39,6050,500,15420,10,1,7860000,1559,6.79,0.56,12,0.21,2921.00,35453.00,25300,20230824,-21.62,14860,20230221,33.45,20850,-4.89,20240102,17780,11.53,20240118,25300,-21.62,20230824,15500,27.94,20230227,2.82,N,079960,500,39 억,,562269,N,N,0,N,00,N
|
|
20240227,090633,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20000,-300,5,-1.48,56911850,2830,4.09,20300,20300,20000,26350,14250,20300,20110.19,7.15,0,-1003,20986,20642,20306,19962,19626,20815,20135,39,6050,500,15420,50,1,7860000,1572,6.85,0.56,12,0.04,2921.00,35453.00,25300,20230824,-20.95,14860,20230221,34.59,20850,-4.08,20240102,17780,12.49,20240118,25300,-20.95,20230824,15500,29.03,20230227,2.82,N,079960,500,39 억,,562269,N,N,0,N,00,N
|
|
20240226,160631,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20300,370,2,1.86,1408841120,69083,209.40,20250,20650,19970,25900,13960,19930,20393.66,7.07,0,5824,20176,20052,19806,19682,19436,20115,19745,39,5970,500,15140,50,1,7860000,1596,6.95,0.57,12,0.88,2921.00,35453.00,25300,20230824,-19.76,14680,20230220,38.28,20850,-2.64,20240102,17780,14.17,20240118,25300,-19.76,20230824,15500,30.97,20230227,2.82,N,079960,500,39 억,,555339,N,N,0,N,00,N
|
|
20240226,150628,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20200,270,2,1.35,1351958670,66277,200.89,20250,20650,19970,25900,13960,19930,20398.61,7.07,0,6193,20176,20052,19806,19682,19436,20115,19745,39,5970,500,15140,50,1,7860000,1588,6.92,0.57,12,0.84,2921.00,35453.00,25300,20230824,-20.16,14680,20230220,37.60,20850,-3.12,20240102,17780,13.61,20240118,25300,-20.16,20230824,15500,30.32,20230227,2.82,N,079960,500,39 억,,555339,N,N,0,N,00,N
|
|
20240226,140630,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20400,470,2,2.36,1236075720,60553,183.54,20250,20650,19970,25900,13960,19930,20413.12,7.07,0,7092,20176,20052,19806,19682,19436,20115,19745,39,5970,500,15140,50,1,7860000,1603,6.98,0.58,12,0.77,2921.00,35453.00,25300,20230824,-19.37,14680,20230220,38.96,20850,-2.16,20240102,17780,14.74,20240118,25300,-19.37,20230824,15500,31.61,20230227,2.82,N,079960,500,39 억,,555339,N,N,0,N,00,N
|
|
20240226,130625,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20400,470,2,2.36,1088355320,53266,161.46,20250,20650,19970,25900,13960,19930,20432.46,7.07,0,6550,20176,20052,19806,19682,19436,20115,19745,39,5970,500,15140,50,1,7860000,1603,6.98,0.58,12,0.68,2921.00,35453.00,25300,20230824,-19.37,14680,20230220,38.96,20850,-2.16,20240102,17780,14.74,20240118,25300,-19.37,20230824,15500,31.61,20230227,2.82,N,079960,500,39 억,,555339,N,N,0,N,00,N
|
|
20240226,120625,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20500,570,2,2.86,989076970,48415,146.75,20250,20650,19970,25900,13960,19930,20429.14,7.07,0,7242,20176,20052,19806,19682,19436,20115,19745,39,5970,500,15140,50,1,7860000,1611,7.02,0.58,12,0.62,2921.00,35453.00,25300,20230824,-18.97,14680,20230220,39.65,20850,-1.68,20240102,17780,15.30,20240118,25300,-18.97,20230824,15500,32.26,20230227,2.82,N,079960,500,39 억,,555339,N,N,0,N,00,N
|
|
20240226,110624,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20450,520,2,2.61,931300320,45594,138.20,20250,20650,19970,25900,13960,19930,20425.94,7.07,0,8032,20176,20052,19806,19682,19436,20115,19745,39,5970,500,15140,50,1,7860000,1607,7.00,0.58,12,0.58,2921.00,35453.00,25300,20230824,-19.17,14680,20230220,39.31,20850,-1.92,20240102,17780,15.02,20240118,25300,-19.17,20230824,15500,31.94,20230227,2.82,N,079960,500,39 억,,555339,N,N,0,N,00,N
|
|
20240226,100622,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20450,520,2,2.61,793563220,38857,117.78,20250,20650,19970,25900,13960,19930,20422.66,7.07,0,8568,20176,20052,19806,19682,19436,20115,19745,39,5970,500,15140,50,1,7860000,1607,7.00,0.58,12,0.49,2921.00,35453.00,25300,20230824,-19.17,14680,20230220,39.31,20850,-1.92,20240102,17780,15.02,20240118,25300,-19.17,20230824,15500,31.94,20230227,2.82,N,079960,500,39 억,,555339,N,N,0,N,00,N
|
|
20240226,090622,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20000,70,2,0.35,150834920,7479,22.67,20250,20300,19970,25900,13960,19930,20167.79,7.07,0,895,20176,20052,19806,19682,19436,20115,19745,39,5970,500,15140,50,1,7860000,1572,6.85,0.56,12,0.10,2921.00,35453.00,25300,20230824,-20.95,14680,20230220,36.24,20850,-4.08,20240102,17780,12.49,20240118,25300,-20.95,20230824,15500,29.03,20230227,2.82,N,079960,500,39 억,,555339,N,N,0,N,00,N
|
|
20240223,160622,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19930,80,2,0.40,505171180,25570,204.54,19850,19930,19560,25800,13900,19850,19754.34,7.05,0,938,20103,19976,19813,19686,19523,19995,19705,39,5950,500,15080,10,1,7860000,1566,6.82,0.56,12,0.33,2921.00,35453.00,25300,20230824,-21.23,14680,20230220,35.76,20850,-4.41,20240102,17780,12.09,20240118,25300,-21.23,20230824,15400,29.42,20230223,2.83,N,079960,500,39 억,,554398,N,N,0,N,00,N
|
|
20240223,150620,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19850,0,3,0.00,454012660,23001,183.99,19850,19910,19560,25800,13900,19850,19738.82,7.05,0,1348,20103,19976,19813,19686,19523,19995,19705,39,5950,500,15080,10,1,7860000,1560,6.80,0.56,12,0.29,2921.00,35453.00,25300,20230824,-21.54,14680,20230220,35.22,20850,-4.80,20240102,17780,11.64,20240118,25300,-21.54,20230824,15400,28.90,20230223,2.83,N,079960,500,39 억,,554398,N,N,0,N,00,N
|
|
20240223,140620,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19750,-100,5,-0.50,426363790,21606,172.83,19850,19910,19560,25800,13900,19850,19733.58,7.05,0,1301,20103,19976,19813,19686,19523,19995,19705,39,5950,500,15080,10,1,7860000,1552,6.76,0.56,12,0.27,2921.00,35453.00,25300,20230824,-21.94,14680,20230220,34.54,20850,-5.28,20240102,17780,11.08,20240118,25300,-21.94,20230824,15400,28.25,20230223,2.83,N,079960,500,39 억,,554398,N,N,0,N,00,N
|
|
20240223,130618,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19650,-200,5,-1.01,309816720,15718,125.73,19850,19910,19560,25800,13900,19850,19710.95,7.05,0,1737,20103,19976,19813,19686,19523,19995,19705,39,5950,500,15080,10,1,7860000,1544,6.73,0.55,12,0.20,2921.00,35453.00,25300,20230824,-22.33,14680,20230220,33.86,20850,-5.76,20240102,17780,10.52,20240118,25300,-22.33,20230824,15400,27.60,20230223,2.83,N,079960,500,39 억,,554398,N,N,0,N,00,N
|
|
20240223,120620,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19780,-70,5,-0.35,179354940,9070,72.55,19850,19910,19700,25800,13900,19850,19774.52,7.05,0,-360,20103,19976,19813,19686,19523,19995,19705,39,5950,500,15080,10,1,7860000,1555,6.77,0.56,12,0.12,2921.00,35453.00,25300,20230824,-21.82,14680,20230220,34.74,20850,-5.13,20240102,17780,11.25,20240118,25300,-21.82,20230824,15400,28.44,20230223,2.83,N,079960,500,39 억,,554398,N,N,0,N,00,N
|
|
20240223,110614,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19800,-50,5,-0.25,101450280,5122,40.97,19850,19910,19710,25800,13900,19850,19806.77,7.05,0,-1108,20103,19976,19813,19686,19523,19995,19705,39,5950,500,15080,10,1,7860000,1556,6.78,0.56,12,0.07,2921.00,35453.00,25300,20230824,-21.74,14680,20230220,34.88,20850,-5.04,20240102,17780,11.36,20240118,25300,-21.74,20230824,15400,28.57,20230223,2.83,N,079960,500,39 억,,554398,N,N,0,N,00,N
|
|
20240223,100613,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19900,50,2,0.25,48834340,2464,19.71,19850,19910,19710,25800,13900,19850,19819.13,7.05,0,-1392,20103,19976,19813,19686,19523,19995,19705,39,5950,500,15080,10,1,7860000,1564,6.81,0.56,12,0.03,2921.00,35453.00,25300,20230824,-21.34,14680,20230220,35.56,20850,-4.56,20240102,17780,11.92,20240118,25300,-21.34,20230824,15400,29.22,20230223,2.83,N,079960,500,39 억,,554398,N,N,0,N,00,N
|
|
20240223,090616,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19760,-90,5,-0.45,2322430,117,0.94,19850,19900,19760,25800,13900,19850,19849.83,7.05,0,-100,20103,19976,19813,19686,19523,19995,19705,39,5950,500,15080,10,1,7860000,1553,6.76,0.56,12,0.00,2921.00,35453.00,25300,20230824,-21.90,14680,20230220,34.60,20850,-5.23,20240102,17780,11.14,20240118,25300,-21.90,20230824,15400,28.31,20230223,2.83,N,079960,500,39 억,,554398,N,N,0,N,00,N
|
|
20240222,160608,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19850,0,3,0.00,246854040,12499,118.26,19850,19940,19650,25800,13900,19850,19749.90,7.06,0,-879,20203,20026,19923,19746,19643,19975,19695,39,5950,500,15080,10,1,7860000,1560,6.80,0.56,12,0.16,2921.00,35453.00,25300,20230824,-21.54,14680,20230220,35.22,20850,-4.80,20240102,17780,11.64,20240118,25300,-21.54,20230824,15070,31.72,20230222,2.78,N,079960,500,39 억,,555224,N,N,0,N,00,N
|
|
20240222,150618,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19830,-20,5,-0.10,201125230,10194,96.45,19850,19940,19650,25800,13900,19850,19729.77,7.06,0,375,20203,20026,19923,19746,19643,19975,19695,39,5950,500,15080,10,1,7860000,1559,6.79,0.56,12,0.13,2921.00,35453.00,25300,20230824,-21.62,14680,20230220,35.08,20850,-4.89,20240102,17780,11.53,20240118,25300,-21.62,20230824,15070,31.59,20230222,2.78,N,079960,500,39 억,,555224,N,N,0,N,00,N
|
|
20240222,140616,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19700,-150,5,-0.76,187106940,9486,89.75,19850,19940,19650,25800,13900,19850,19724.54,7.06,0,626,20203,20026,19923,19746,19643,19975,19695,39,5950,500,15080,10,1,7860000,1548,6.74,0.56,12,0.12,2921.00,35453.00,25300,20230824,-22.13,14680,20230220,34.20,20850,-5.52,20240102,17780,10.80,20240118,25300,-22.13,20230824,15070,30.72,20230222,2.78,N,079960,500,39 억,,555224,N,N,0,N,00,N
|
|
20240222,130603,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19770,-80,5,-0.40,94652130,4791,45.33,19850,19940,19650,25800,13900,19850,19756.24,7.06,0,585,20203,20026,19923,19746,19643,19975,19695,39,5950,500,15080,10,1,7860000,1554,6.77,0.56,12,0.06,2921.00,35453.00,25300,20230824,-21.86,14680,20230220,34.67,20850,-5.18,20240102,17780,11.19,20240118,25300,-21.86,20230824,15070,31.19,20230222,2.78,N,079960,500,39 억,,555224,N,N,0,N,00,N
|
|
20240222,120613,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19910,60,2,0.30,89969890,4555,43.10,19850,19940,19650,25800,13900,19850,19751.90,7.06,0,728,20203,20026,19923,19746,19643,19975,19695,39,5950,500,15080,10,1,7860000,1565,6.82,0.56,12,0.06,2921.00,35453.00,25300,20230824,-21.30,14680,20230220,35.63,20850,-4.51,20240102,17780,11.98,20240118,25300,-21.30,20230824,15070,32.12,20230222,2.78,N,079960,500,39 억,,555224,N,N,0,N,00,N
|
|
20240222,110609,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19850,0,3,0.00,81290530,4118,38.96,19850,19850,19650,25800,13900,19850,19740.29,7.06,0,889,20203,20026,19923,19746,19643,19975,19695,39,5950,500,15080,10,1,7860000,1560,6.80,0.56,12,0.05,2921.00,35453.00,25300,20230824,-21.54,14680,20230220,35.22,20850,-4.80,20240102,17780,11.64,20240118,25300,-21.54,20230824,15070,31.72,20230222,2.78,N,079960,500,39 억,,555224,N,N,0,N,00,N
|
|
20240222,100605,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19720,-130,5,-0.65,68686970,3480,32.93,19850,19850,19650,25800,13900,19850,19737.64,7.06,0,917,20203,20026,19923,19746,19643,19975,19695,39,5950,500,15080,10,1,7860000,1550,6.75,0.56,12,0.04,2921.00,35453.00,25300,20230824,-22.06,14680,20230220,34.33,20850,-5.42,20240102,17780,10.91,20240118,25300,-22.06,20230824,15070,30.86,20230222,2.78,N,079960,500,39 억,,555224,N,N,0,N,00,N
|
|
20240222,090615,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19730,-120,5,-0.60,3690600,187,1.77,19850,19850,19730,25800,13900,19850,19735.83,7.06,0,-176,20203,20026,19923,19746,19643,19975,19695,39,5950,500,15080,10,1,7860000,1551,6.75,0.56,12,0.00,2921.00,35453.00,25300,20230824,-22.02,14680,20230220,34.40,20850,-5.37,20240102,17780,10.97,20240118,25300,-22.02,20230824,15070,30.92,20230222,2.78,N,079960,500,39 억,,555224,N,N,0,N,00,N
|
|
20240221,160609,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19850,-250,5,-1.24,210216170,10569,58.80,20100,20100,19820,26100,14100,20100,19895.64,7.10,0,-2786,20346,20222,19976,19852,19606,20285,19915,39,6000,500,15270,10,1,7860000,1560,6.80,0.56,12,0.13,2921.00,35453.00,25300,20230824,-21.54,14680,20230220,35.22,20850,-4.80,20240102,17780,11.64,20240118,25300,-21.54,20230824,14860,33.58,20230221,2.71,N,079960,500,39 억,,557816,N,N,0,N,00,N
|
|
20240221,150603,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19880,-220,5,-1.09,171959380,8642,48.08,20100,20100,19820,26100,14100,20100,19898.10,7.10,0,-2418,20346,20222,19976,19852,19606,20285,19915,39,6000,500,15270,10,1,7860000,1563,6.81,0.56,12,0.11,2921.00,35453.00,25300,20230824,-21.42,14680,20230220,35.42,20850,-4.65,20240102,17780,11.81,20240118,25300,-21.42,20230824,14860,33.78,20230221,2.71,N,079960,500,39 억,,557816,N,N,0,N,00,N
|
|
20240221,140605,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19880,-220,5,-1.09,131564970,6611,36.78,20100,20100,19820,26100,14100,20100,19900.92,7.10,0,-2110,20346,20222,19976,19852,19606,20285,19915,39,6000,500,15270,10,1,7860000,1563,6.81,0.56,12,0.08,2921.00,35453.00,25300,20230824,-21.42,14680,20230220,35.42,20850,-4.65,20240102,17780,11.81,20240118,25300,-21.42,20230824,14860,33.78,20230221,2.71,N,079960,500,39 억,,557816,N,N,0,N,00,N
|
|
20240221,130606,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19880,-220,5,-1.09,117550930,5907,32.86,20100,20100,19820,26100,14100,20100,19900.28,7.10,0,-2008,20346,20222,19976,19852,19606,20285,19915,39,6000,500,15270,10,1,7860000,1563,6.81,0.56,12,0.08,2921.00,35453.00,25300,20230824,-21.42,14680,20230220,35.42,20850,-4.65,20240102,17780,11.81,20240118,25300,-21.42,20230824,14860,33.78,20230221,2.71,N,079960,500,39 억,,557816,N,N,0,N,00,N
|
|
20240221,120605,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19890,-210,5,-1.04,65472070,3288,18.29,20100,20100,19820,26100,14100,20100,19912.43,7.10,0,60,20346,20222,19976,19852,19606,20285,19915,39,6000,500,15270,10,1,7860000,1563,6.81,0.56,12,0.04,2921.00,35453.00,25300,20230824,-21.38,14680,20230220,35.49,20850,-4.60,20240102,17780,11.87,20240118,25300,-21.38,20230824,14860,33.85,20230221,2.71,N,079960,500,39 억,,557816,N,N,0,N,00,N
|
|
20240221,110611,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19900,-200,5,-1.00,49495330,2485,13.82,20100,20100,19820,26100,14100,20100,19917.64,7.10,0,27,20346,20222,19976,19852,19606,20285,19915,39,6000,500,15270,10,1,7860000,1564,6.81,0.56,12,0.03,2921.00,35453.00,25300,20230824,-21.34,14680,20230220,35.56,20850,-4.56,20240102,17780,11.92,20240118,25300,-21.34,20230824,14860,33.92,20230221,2.71,N,079960,500,39 억,,557816,N,N,0,N,00,N
|
|
20240221,100604,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19940,-160,5,-0.80,24825260,1244,6.92,20100,20100,19820,26100,14100,20100,19956.00,7.10,0,-183,20346,20222,19976,19852,19606,20285,19915,39,6000,500,15270,10,1,7860000,1567,6.83,0.56,12,0.02,2921.00,35453.00,25300,20230824,-21.19,14680,20230220,35.83,20850,-4.36,20240102,17780,12.15,20240118,25300,-21.19,20230824,14860,34.19,20230221,2.71,N,079960,500,39 억,,557816,N,N,0,N,00,N
|
|
20240221,090602,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20100,0,3,0.00,5721700,285,1.59,20100,20100,19820,26100,14100,20100,20076.14,7.10,0,-74,20346,20222,19976,19852,19606,20285,19915,39,6000,500,15270,50,1,7860000,1580,6.88,0.57,12,0.00,2921.00,35453.00,25300,20230824,-20.55,14680,20230220,36.92,20850,-3.60,20240102,17780,13.05,20240118,25300,-20.55,20230824,14860,35.26,20230221,2.71,N,079960,500,39 억,,557816,N,N,0,N,00,N
|
|
20240220,160558,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20100,100,2,0.50,355638220,17916,74.82,19880,20100,19730,26000,14000,20000,19849.66,7.08,0,880,20300,20150,20000,19850,19700,20075,19775,39,6000,500,15200,50,1,7860000,1580,6.88,0.57,12,0.23,2921.00,35453.00,25300,20230824,-20.55,14680,20230220,36.92,20850,-3.60,20240102,17780,13.05,20240118,25300,-20.55,20230824,14680,36.92,20230220,2.75,N,079960,500,39 억,,556538,N,N,0,N,00,N
|
|
20240220,150601,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19900,-100,5,-0.50,280105370,14136,59.03,19880,20050,19730,26000,14000,20000,19815.04,7.08,0,1055,20300,20150,20000,19850,19700,20075,19775,39,6000,500,15200,10,1,7860000,1564,6.81,0.56,12,0.18,2921.00,35453.00,25300,20230824,-21.34,14680,20230220,35.56,20850,-4.56,20240102,17780,11.92,20240118,25300,-21.34,20230824,14680,35.56,20230220,2.75,N,079960,500,39 억,,556538,N,N,0,N,00,N
|
|
20240220,140602,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19900,-100,5,-0.50,247577940,12498,52.19,19880,20050,19730,26000,14000,20000,19809.40,7.08,0,1186,20300,20150,20000,19850,19700,20075,19775,39,6000,500,15200,10,1,7860000,1564,6.81,0.56,12,0.16,2921.00,35453.00,25300,20230824,-21.34,14680,20230220,35.56,20850,-4.56,20240102,17780,11.92,20240118,25300,-21.34,20230824,14680,35.56,20230220,2.75,N,079960,500,39 억,,556538,N,N,0,N,00,N
|
|
20240220,130601,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19880,-120,5,-0.60,243381350,12287,51.31,19880,20050,19730,26000,14000,20000,19808.04,7.08,0,1267,20300,20150,20000,19850,19700,20075,19775,39,6000,500,15200,10,1,7860000,1563,6.81,0.56,12,0.16,2921.00,35453.00,25300,20230824,-21.42,14680,20230220,35.42,20850,-4.65,20240102,17780,11.81,20240118,25300,-21.42,20230824,14680,35.42,20230220,2.75,N,079960,500,39 억,,556538,N,N,0,N,00,N
|
|
20240220,120558,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19910,-90,5,-0.45,160926670,8125,33.93,19880,20050,19730,26000,14000,20000,19806.36,7.08,0,1275,20300,20150,20000,19850,19700,20075,19775,39,6000,500,15200,10,1,7860000,1565,6.82,0.56,12,0.10,2921.00,35453.00,25300,20230824,-21.30,14680,20230220,35.63,20850,-4.51,20240102,17780,11.98,20240118,25300,-21.30,20230824,14680,35.63,20230220,2.75,N,079960,500,39 억,,556538,N,N,0,N,00,N
|
|
20240220,110558,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19730,-270,5,-1.35,103550390,5226,21.82,19880,20050,19730,26000,14000,20000,19814.46,7.08,0,223,20300,20150,20000,19850,19700,20075,19775,39,6000,500,15200,10,1,7860000,1551,6.75,0.56,12,0.07,2921.00,35453.00,25300,20230824,-22.02,14680,20230220,34.40,20850,-5.37,20240102,17780,10.97,20240118,25300,-22.02,20230824,14680,34.40,20230220,2.75,N,079960,500,39 억,,556538,N,N,0,N,00,N
|
|
20240220,100549,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19960,-40,5,-0.20,24730050,1246,5.20,19880,20050,19810,26000,14000,20000,19847.55,7.08,0,146,20300,20150,20000,19850,19700,20075,19775,39,6000,500,15200,10,1,7860000,1569,6.83,0.56,12,0.02,2921.00,35453.00,25300,20230824,-21.11,14680,20230220,35.97,20850,-4.27,20240102,17780,12.26,20240118,25300,-21.11,20230824,14680,35.97,20230220,2.75,N,079960,500,39 억,,556538,N,N,0,N,00,N
|
|
20240220,090603,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19810,-190,5,-0.95,12786720,645,2.69,19880,19920,19810,26000,14000,20000,19824.37,7.08,0,264,20300,20150,20000,19850,19700,20075,19775,39,6000,500,15200,10,1,7860000,1557,6.78,0.56,12,0.01,2921.00,35453.00,25300,20230824,-21.70,14680,20230220,34.95,20850,-4.99,20240102,17780,11.42,20240118,25300,-21.70,20230824,14680,34.95,20230220,2.75,N,079960,500,39 억,,556538,N,N,0,N,00,N
|
|
20240219,160600,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20000,-100,5,-0.50,477915030,23947,97.22,20150,20150,19850,26100,14100,20100,19957.19,7.10,0,-1973,20433,20266,19933,19766,19433,20350,19850,39,6000,500,15270,50,1,7860000,1572,6.85,0.56,12,0.30,2921.00,35453.00,25300,20230824,-20.95,14680,20230220,36.24,20850,-4.08,20240102,17780,12.49,20240118,25300,-20.95,20230824,14680,36.24,20230220,2.72,N,079960,500,39 억,,558295,N,N,0,N,00,N
|
|
20240219,150605,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19860,-240,5,-1.19,437859600,21944,89.09,20150,20150,19850,26100,14100,20100,19953.50,7.10,0,-1319,20433,20266,19933,19766,19433,20350,19850,39,6000,500,15270,10,1,7860000,1561,6.80,0.56,12,0.28,2921.00,35453.00,25300,20230824,-21.50,14680,20230220,35.29,20850,-4.75,20240102,17780,11.70,20240118,25300,-21.50,20230824,14680,35.29,20230220,2.72,N,079960,500,39 억,,558295,N,N,0,N,00,N
|
|
20240219,140603,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19930,-170,5,-0.85,264844760,13251,53.80,20150,20150,19850,26100,14100,20100,19986.78,7.10,0,-2181,20433,20266,19933,19766,19433,20350,19850,39,6000,500,15270,10,1,7860000,1566,6.82,0.56,12,0.17,2921.00,35453.00,25300,20230824,-21.23,14680,20230220,35.76,20850,-4.41,20240102,17780,12.09,20240118,25300,-21.23,20230824,14680,35.76,20230220,2.72,N,079960,500,39 억,,558295,N,N,0,N,00,N
|
|
20240219,130602,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20000,-100,5,-0.50,197746920,9909,40.23,20150,20150,19850,26100,14100,20100,19956.29,7.10,0,-1848,20433,20266,19933,19766,19433,20350,19850,39,6000,500,15270,50,1,7860000,1572,6.85,0.56,12,0.13,2921.00,35453.00,25300,20230824,-20.95,14680,20230220,36.24,20850,-4.08,20240102,17780,12.49,20240118,25300,-20.95,20230824,14680,36.24,20230220,2.72,N,079960,500,39 억,,558295,N,N,0,N,00,N
|
|
20240219,120602,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19870,-230,5,-1.14,118570630,5951,24.16,20150,20150,19850,26100,14100,20100,19924.49,7.10,0,-1595,20433,20266,19933,19766,19433,20350,19850,39,6000,500,15270,10,1,7860000,1562,6.80,0.56,12,0.08,2921.00,35453.00,25300,20230824,-21.46,14680,20230220,35.35,20850,-4.70,20240102,17780,11.75,20240118,25300,-21.46,20230824,14680,35.35,20230220,2.72,N,079960,500,39 억,,558295,N,N,0,N,00,N
|
|
20240219,110601,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19900,-200,5,-1.00,70715040,3544,14.39,20150,20150,19850,26100,14100,20100,19953.45,7.10,0,-1408,20433,20266,19933,19766,19433,20350,19850,39,6000,500,15270,10,1,7860000,1564,6.81,0.56,12,0.05,2921.00,35453.00,25300,20230824,-21.34,14680,20230220,35.56,20850,-4.56,20240102,17780,11.92,20240118,25300,-21.34,20230824,14680,35.56,20230220,2.72,N,079960,500,39 억,,558295,N,N,0,N,00,N
|
|
20240219,100556,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19990,-110,5,-0.55,24907740,1245,5.05,20150,20150,19850,26100,14100,20100,20006.22,7.10,0,-324,20433,20266,19933,19766,19433,20350,19850,39,6000,500,15270,10,1,7860000,1571,6.84,0.56,12,0.02,2921.00,35453.00,25300,20230824,-20.99,14680,20230220,36.17,20850,-4.12,20240102,17780,12.43,20240118,25300,-20.99,20230824,14680,36.17,20230220,2.72,N,079960,500,39 억,,558295,N,N,0,N,00,N
|
|
20240219,090557,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20100,0,3,0.00,3796250,189,0.77,20150,20150,19850,26100,14100,20100,20085.98,7.10,0,-138,20433,20266,19933,19766,19433,20350,19850,39,6000,500,15270,50,1,7860000,1580,6.88,0.57,12,0.00,2921.00,35453.00,25300,20230824,-20.55,14680,20230220,36.92,20850,-3.60,20240102,17780,13.05,20240118,25300,-20.55,20230824,14680,36.92,20230220,2.72,N,079960,500,39 억,,558295,N,N,0,N,00,N
|
|
20240216,160556,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20100,300,2,1.52,488610710,24601,158.04,19850,20100,19600,25700,13860,19800,19861.41,7.05,0,3543,20060,19930,19770,19640,19480,19850,19560,39,5900,500,15040,50,1,7860000,1580,6.88,0.57,12,0.31,2921.00,35453.00,25300,20230824,-20.55,14680,20230220,36.92,20850,-3.60,20240102,17780,13.05,20240118,25300,-20.55,20230824,14680,36.92,20230220,2.76,N,079960,500,39 억,,554249,N,N,0,N,00,N
|
|
20240216,150559,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19890,90,2,0.45,437575910,22060,141.72,19850,20100,19600,25700,13860,19800,19835.72,7.05,0,3860,20060,19930,19770,19640,19480,19850,19560,39,5900,500,15040,10,1,7860000,1563,6.81,0.56,12,0.28,2921.00,35453.00,25300,20230824,-21.38,14680,20230220,35.49,20850,-4.60,20240102,17780,11.87,20240118,25300,-21.38,20230824,14680,35.49,20230220,2.76,N,079960,500,39 억,,554249,N,N,0,N,00,N
|
|
20240216,140602,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,20050,250,2,1.26,335655350,16947,108.87,19850,20100,19600,25700,13860,19800,19806.18,7.05,0,3434,20060,19930,19770,19640,19480,19850,19560,39,5900,500,15040,50,1,7860000,1576,6.86,0.57,12,0.22,2921.00,35453.00,25300,20230824,-20.75,14680,20230220,36.58,20850,-3.84,20240102,17780,12.77,20240118,25300,-20.75,20230824,14680,36.58,20230220,2.76,N,079960,500,39 억,,554249,N,N,0,N,00,N
|
|
20240216,130555,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19900,100,2,0.51,227864940,11552,74.21,19850,19910,19600,25700,13860,19800,19725.15,7.05,0,2716,20060,19930,19770,19640,19480,19850,19560,39,5900,500,15040,10,1,7860000,1564,6.81,0.56,12,0.15,2921.00,35453.00,25300,20230824,-21.34,14680,20230220,35.56,20850,-4.56,20240102,17780,11.92,20240118,25300,-21.34,20230824,14680,35.56,20230220,2.76,N,079960,500,39 억,,554249,N,N,0,N,00,N
|
|
20240216,120557,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19710,-90,5,-0.45,169205620,8591,55.19,19850,19850,19600,25700,13860,19800,19695.68,7.05,0,1408,20060,19930,19770,19640,19480,19850,19560,39,5900,500,15040,10,1,7860000,1549,6.75,0.56,12,0.11,2921.00,35453.00,25300,20230824,-22.09,14680,20230220,34.26,20850,-5.47,20240102,17780,10.85,20240118,25300,-22.09,20230824,14680,34.26,20230220,2.76,N,079960,500,39 억,,554249,N,N,0,N,00,N
|
|
20240216,110604,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19800,0,3,0.00,68375090,3471,22.30,19850,19850,19600,25700,13860,19800,19698.96,7.05,0,36,20060,19930,19770,19640,19480,19850,19560,39,5900,500,15040,10,1,7860000,1556,6.78,0.56,12,0.04,2921.00,35453.00,25300,20230824,-21.74,14680,20230220,34.88,20850,-5.04,20240102,17780,11.36,20240118,25300,-21.74,20230824,14680,34.88,20230220,2.76,N,079960,500,39 억,,554249,N,N,0,N,00,N
|
|
20240216,100557,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19610,-190,5,-0.96,38098540,1935,12.43,19850,19850,19600,25700,13860,19800,19689.17,7.05,0,-485,20060,19930,19770,19640,19480,19850,19560,39,5900,500,15040,10,1,7860000,1541,6.71,0.55,12,0.02,2921.00,35453.00,25300,20230824,-22.49,14680,20230220,33.58,20850,-5.95,20240102,17780,10.29,20240118,25300,-22.49,20230824,14680,33.58,20230220,2.76,N,079960,500,39 억,,554249,N,N,0,N,00,N
|
|
20240216,090550,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19690,-110,5,-0.56,14125070,716,4.60,19850,19850,19690,25700,13860,19800,19727.75,7.05,0,-33,20060,19930,19770,19640,19480,19850,19560,39,5900,500,15040,10,1,7860000,1548,6.74,0.56,12,0.01,2921.00,35453.00,25300,20230824,-22.17,14680,20230220,34.13,20850,-5.56,20240102,17780,10.74,20240118,25300,-22.17,20230824,14680,34.13,20230220,2.76,N,079960,500,39 억,,554249,N,N,0,N,00,N
|
|
20240215,160554,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19800,-40,5,-0.20,307111370,15564,72.07,19840,19900,19610,25750,13890,19840,19732.16,7.06,0,-1085,20120,19980,19790,19650,19460,20050,19720,39,5910,500,15070,10,1,7860000,1556,6.78,0.56,12,0.20,2921.00,35453.00,25300,20230824,-21.74,14680,20230220,34.88,20850,-5.04,20240102,17780,11.36,20240118,25300,-21.74,20230824,14680,34.88,20230220,2.69,N,079960,500,39 억,,555069,N,N,0,N,00,N
|
|
20240215,150557,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19650,-190,5,-0.96,288876710,14640,67.79,19840,19900,19630,25750,13890,19840,19732.02,7.06,0,-806,20120,19980,19790,19650,19460,20050,19720,39,5910,500,15070,10,1,7860000,1544,6.73,0.55,12,0.19,2921.00,35453.00,25300,20230824,-22.33,14680,20230220,33.86,20850,-5.76,20240102,17780,10.52,20240118,25300,-22.33,20230824,14680,33.86,20230220,2.69,N,079960,500,39 억,,555069,N,N,0,N,00,N
|
|
20240215,140553,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19750,-90,5,-0.45,213446120,10803,50.02,19840,19900,19670,25750,13890,19840,19758.04,7.06,0,-701,20120,19980,19790,19650,19460,20050,19720,39,5910,500,15070,10,1,7860000,1552,6.76,0.56,12,0.14,2921.00,35453.00,25300,20230824,-21.94,14680,20230220,34.54,20850,-5.28,20240102,17780,11.08,20240118,25300,-21.94,20230824,14680,34.54,20230220,2.69,N,079960,500,39 억,,555069,N,N,0,N,00,N
|
|
20240215,130549,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19750,-90,5,-0.45,155394140,7857,36.38,19840,19900,19670,25750,13890,19840,19777.80,7.06,0,-715,20120,19980,19790,19650,19460,20050,19720,39,5910,500,15070,10,1,7860000,1552,6.76,0.56,12,0.10,2921.00,35453.00,25300,20230824,-21.94,14680,20230220,34.54,20850,-5.28,20240102,17780,11.08,20240118,25300,-21.94,20230824,14680,34.54,20230220,2.69,N,079960,500,39 억,,555069,N,N,0,N,00,N
|
|
20240215,120553,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19820,-20,5,-0.10,137165540,6934,32.11,19840,19900,19670,25750,13890,19840,19781.59,7.06,0,-717,20120,19980,19790,19650,19460,20050,19720,39,5910,500,15070,10,1,7860000,1558,6.79,0.56,12,0.09,2921.00,35453.00,25300,20230824,-21.66,14680,20230220,35.01,20850,-4.94,20240102,17780,11.47,20240118,25300,-21.66,20230824,14680,35.01,20230220,2.69,N,079960,500,39 억,,555069,N,N,0,N,00,N
|
|
20240215,110550,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19870,30,2,0.15,107250490,5419,25.09,19840,19900,19670,25750,13890,19840,19791.56,7.06,0,-772,20120,19980,19790,19650,19460,20050,19720,39,5910,500,15070,10,1,7860000,1562,6.80,0.56,12,0.07,2921.00,35453.00,25300,20230824,-21.46,14680,20230220,35.35,20850,-4.70,20240102,17780,11.75,20240118,25300,-21.46,20230824,14680,35.35,20230220,2.69,N,079960,500,39 억,,555069,N,N,0,N,00,N
|
|
20240215,100549,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19750,-90,5,-0.45,49061570,2485,11.51,19840,19840,19670,25750,13890,19840,19743.09,7.06,0,65,20120,19980,19790,19650,19460,20050,19720,39,5910,500,15070,10,1,7860000,1552,6.76,0.56,12,0.03,2921.00,35453.00,25300,20230824,-21.94,14680,20230220,34.54,20850,-5.28,20240102,17780,11.08,20240118,25300,-21.94,20230824,14680,34.54,20230220,2.69,N,079960,500,39 억,,555069,N,N,0,N,00,N
|
|
20240215,090550,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19800,-40,5,-0.20,3172320,160,0.74,19840,19840,19780,25750,13890,19840,19827.00,7.06,0,-4,20120,19980,19790,19650,19460,20050,19720,39,5910,500,15070,10,1,7860000,1556,6.78,0.56,12,0.00,2921.00,35453.00,25300,20230824,-21.74,14680,20230220,34.88,20850,-5.04,20240102,17780,11.36,20240118,25300,-21.74,20230824,14680,34.88,20230220,2.69,N,079960,500,39 억,,555069,N,N,0,N,00,N
|
|
20240214,160547,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19840,-60,5,-0.30,427603810,21595,59.71,19810,19930,19600,25850,13930,19900,19801.05,7.08,0,-1408,20333,20116,19753,19536,19173,20225,19645,39,5950,500,15120,10,1,7860000,1559,6.79,0.56,12,0.27,2921.00,35453.00,25300,20230824,-21.58,14680,20230220,35.15,20850,-4.84,20240102,17780,11.59,20240118,25300,-21.58,20230824,14680,35.15,20230220,2.66,N,079960,500,39 억,,556362,N,N,0,N,00,N
|
|
20240214,150548,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19860,-40,5,-0.20,384789710,19437,53.74,19810,19930,19600,25850,13930,19900,19796.76,7.08,0,-1142,20333,20116,19753,19536,19173,20225,19645,39,5950,500,15120,10,1,7860000,1561,6.80,0.56,12,0.25,2921.00,35453.00,25300,20230824,-21.50,14680,20230220,35.29,20850,-4.75,20240102,17780,11.70,20240118,25300,-21.50,20230824,14680,35.29,20230220,2.66,N,079960,500,39 억,,556362,N,N,0,N,00,N
|
|
20240214,140545,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19740,-160,5,-0.80,222601540,11251,31.11,19810,19930,19600,25850,13930,19900,19785.04,7.08,0,-308,20333,20116,19753,19536,19173,20225,19645,39,5950,500,15120,10,1,7860000,1552,6.76,0.56,12,0.14,2921.00,35453.00,25300,20230824,-21.98,14680,20230220,34.47,20850,-5.32,20240102,17780,11.02,20240118,25300,-21.98,20230824,14680,34.47,20230220,2.66,N,079960,500,39 억,,556362,N,N,0,N,00,N
|
|
20240214,130546,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19850,-50,5,-0.25,115114040,5832,16.13,19810,19900,19600,25850,13930,19900,19738.35,7.08,0,-200,20333,20116,19753,19536,19173,20225,19645,39,5950,500,15120,10,1,7860000,1560,6.80,0.56,12,0.07,2921.00,35453.00,25300,20230824,-21.54,14680,20230220,35.22,20850,-4.80,20240102,17780,11.64,20240118,25300,-21.54,20230824,14680,35.22,20230220,2.66,N,079960,500,39 억,,556362,N,N,0,N,00,N
|
|
20240214,120542,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19860,-40,5,-0.20,93176920,4728,13.07,19810,19880,19600,25850,13930,19900,19707.47,7.08,0,-3,20333,20116,19753,19536,19173,20225,19645,39,5950,500,15120,10,1,7860000,1561,6.80,0.56,12,0.06,2921.00,35453.00,25300,20230824,-21.50,14680,20230220,35.29,20850,-4.75,20240102,17780,11.70,20240118,25300,-21.50,20230824,14680,35.29,20230220,2.66,N,079960,500,39 억,,556362,N,N,0,N,00,N
|
|
20240214,110547,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19750,-150,5,-0.75,72771340,3699,10.23,19810,19810,19600,25850,13930,19900,19673.25,7.08,0,-412,20333,20116,19753,19536,19173,20225,19645,39,5950,500,15120,10,1,7860000,1552,6.76,0.56,12,0.05,2921.00,35453.00,25300,20230824,-21.94,14680,20230220,34.54,20850,-5.28,20240102,17780,11.08,20240118,25300,-21.94,20230824,14680,34.54,20230220,2.66,N,079960,500,39 억,,556362,N,N,0,N,00,N
|
|
20240214,090539,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19790,-110,5,-0.55,12751860,646,1.79,19810,19810,19630,25850,13930,19900,19739.72,7.08,0,-504,20333,20116,19753,19536,19173,20225,19645,39,5950,500,15120,10,1,7860000,1555,6.78,0.56,12,0.01,2921.00,35453.00,25300,20230824,-21.78,14680,20230220,34.81,20850,-5.08,20240102,17780,11.30,20240118,25300,-21.78,20230824,14680,34.81,20230220,2.66,N,079960,500,39 억,,556362,N,N,0,N,00,N
|
|
20240213,160540,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19900,350,2,1.79,713173800,36135,287.77,19570,19970,19390,25400,13690,19550,19736.37,6.99,0,5928,19863,19706,19553,19396,19243,19630,19320,39,5850,500,14850,10,1,7860000,1564,6.81,0.56,12,0.46,2921.00,35453.00,25300,20230824,-21.34,14680,20230220,35.56,20850,-4.56,20240102,17780,11.92,20240118,25300,-21.34,20230824,14680,35.56,20230220,2.69,N,079960,500,39 억,,549341,N,N,0,N,00,N
|
|
20240213,150539,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19830,280,2,1.43,670837490,34007,270.82,19570,19970,19390,25400,13690,19550,19726.45,6.99,0,6110,19863,19706,19553,19396,19243,19630,19320,39,5850,500,14850,10,1,7860000,1559,6.79,0.56,12,0.43,2921.00,35453.00,25300,20230824,-21.62,14680,20230220,35.08,20850,-4.89,20240102,17780,11.53,20240118,25300,-21.62,20230824,14680,35.08,20230220,2.69,N,079960,500,39 억,,549341,N,N,0,N,00,N
|
|
20240213,140546,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19860,310,2,1.59,583796920,29615,235.84,19570,19970,19390,25400,13690,19550,19712.88,6.99,0,6411,19863,19706,19553,19396,19243,19630,19320,39,5850,500,14850,10,1,7860000,1561,6.80,0.56,12,0.38,2921.00,35453.00,25300,20230824,-21.50,14680,20230220,35.29,20850,-4.75,20240102,17780,11.70,20240118,25300,-21.50,20230824,14680,35.29,20230220,2.69,N,079960,500,39 억,,549341,N,N,0,N,00,N
|
|
20240213,130539,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19910,360,2,1.84,522889900,26552,211.45,19570,19970,19390,25400,13690,19550,19693.05,6.99,0,6634,19863,19706,19553,19396,19243,19630,19320,39,5850,500,14850,10,1,7860000,1565,6.82,0.56,12,0.34,2921.00,35453.00,25300,20230824,-21.30,14680,20230220,35.63,20850,-4.51,20240102,17780,11.98,20240118,25300,-21.30,20230824,14680,35.63,20230220,2.69,N,079960,500,39 억,,549341,N,N,0,N,00,N
|
|
20240213,120546,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19720,170,2,0.87,351819460,17933,142.81,19570,19850,19390,25400,13690,19550,19618.55,6.99,0,4593,19863,19706,19553,19396,19243,19630,19320,39,5850,500,14850,10,1,7860000,1550,6.75,0.56,12,0.23,2921.00,35453.00,25300,20230824,-22.06,14680,20230220,34.33,20850,-5.42,20240102,17780,10.91,20240118,25300,-22.06,20230824,14680,34.33,20230220,2.69,N,079960,500,39 억,,549341,N,N,0,N,00,N
|
|
20240213,110544,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19660,110,2,0.56,176760980,9041,72.00,19570,19710,19390,25400,13690,19550,19551.04,6.99,0,770,19863,19706,19553,19396,19243,19630,19320,39,5850,500,14850,10,1,7860000,1545,6.73,0.55,12,0.12,2921.00,35453.00,25300,20230824,-22.29,14680,20230220,33.92,20850,-5.71,20240102,17780,10.57,20240118,25300,-22.29,20230824,14680,33.92,20230220,2.69,N,079960,500,39 억,,549341,N,N,0,N,00,N
|
|
20240213,100449,55,40.00,KOSDAQ,,IT부품,N,N,N,Y,40,N,19480,-70,5,-0.36,100528350,5155,41.05,19570,19690,19390,25400,13690,19550,19501.13,6.99,0,-233,19863,19706,19553,19396,19243,19630,19320,39,5850,500,14850,10,1,7860000,1531,6.67,0.55,12,0.07,2921.00,35453.00,25300,20230824,-23.00,14680,20230220,32.70,20850,-6.57,20240102,17780,9.56,20240118,25300,-23.00,20230824,14680,32.70,20230220,2.69,N,079960,500,39 억,,549341,N,N,0,N,00,N
|