104 lines
43 KiB
CSV
104 lines
43 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
|
|
20240229,160831,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7100,-50,5,-0.70,430817320,60216,69.73,7130,7300,7090,9290,5010,7150,7154.61,0.78,0,-8779,7543,7346,7223,7026,6903,7445,7125,51,2140,500,5140,10,1,10175213,722,31.28,1.30,12,0.59,227.00,5458.00,12970,20230420,-45.26,5640,20231031,25.89,8450,-15.98,20240222,6350,11.81,20240126,12970,-45.26,20230420,5640,25.89,20231031,5.73,N,148930,500,50 억,,79052,N,N,0,N,00,N
|
|
20240229,150832,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7110,-40,5,-0.56,370253780,51696,59.87,7130,7300,7090,9290,5010,7150,7162.21,0.78,0,-5805,7543,7346,7223,7026,6903,7445,7125,51,2140,500,5140,10,1,10175213,723,31.32,1.30,12,0.51,227.00,5458.00,12970,20230420,-45.18,5640,20231031,26.06,8450,-15.86,20240222,6350,11.97,20240126,12970,-45.18,20230420,5640,26.06,20231031,5.73,N,148930,500,50 억,,79052,N,N,0,N,00,N
|
|
20240229,140834,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7130,-20,5,-0.28,309846700,43204,50.03,7130,7300,7090,9290,5010,7150,7171.87,0.78,0,-4476,7543,7346,7223,7026,6903,7445,7125,51,2140,500,5140,10,1,10175213,725,31.41,1.31,12,0.42,227.00,5458.00,12970,20230420,-45.03,5640,20231031,26.42,8450,-15.62,20240222,6350,12.28,20240126,12970,-45.03,20230420,5640,26.42,20231031,5.73,N,148930,500,50 억,,79052,N,N,0,N,00,N
|
|
20240229,130831,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7110,-40,5,-0.56,284016990,39575,45.83,7130,7300,7090,9290,5010,7150,7176.88,0.78,0,-3019,7543,7346,7223,7026,6903,7445,7125,51,2140,500,5140,10,1,10175213,723,31.32,1.30,12,0.39,227.00,5458.00,12970,20230420,-45.18,5640,20231031,26.06,8450,-15.86,20240222,6350,11.97,20240126,12970,-45.18,20230420,5640,26.06,20231031,5.73,N,148930,500,50 억,,79052,N,N,0,N,00,N
|
|
20240229,120833,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7180,30,2,0.42,229449480,31920,36.96,7130,7300,7090,9290,5010,7150,7188.63,0.78,0,439,7543,7346,7223,7026,6903,7445,7125,51,2140,500,5140,10,1,10175213,731,31.63,1.32,12,0.31,227.00,5458.00,12970,20230420,-44.64,5640,20231031,27.30,8450,-15.03,20240222,6350,13.07,20240126,12970,-44.64,20230420,5640,27.30,20231031,5.73,N,148930,500,50 억,,79052,N,N,0,N,00,N
|
|
20240229,110834,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7170,20,2,0.28,201729030,28049,32.48,7130,7300,7090,9290,5010,7150,7192.48,0.78,0,570,7543,7346,7223,7026,6903,7445,7125,51,2140,500,5140,10,1,10175213,730,31.59,1.31,12,0.28,227.00,5458.00,12970,20230420,-44.72,5640,20231031,27.13,8450,-15.15,20240222,6350,12.91,20240126,12970,-44.72,20230420,5640,27.13,20231031,5.73,N,148930,500,50 억,,79052,N,N,0,N,00,N
|
|
20240229,100835,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7250,100,2,1.40,173703310,24155,27.97,7130,7300,7090,9290,5010,7150,7191.72,0.78,0,917,7543,7346,7223,7026,6903,7445,7125,51,2140,500,5140,10,1,10175213,738,31.94,1.33,12,0.24,227.00,5458.00,12970,20230420,-44.10,5640,20231031,28.55,8450,-14.20,20240222,6350,14.17,20240126,12970,-44.10,20230420,5640,28.55,20231031,5.73,N,148930,500,50 억,,79052,N,N,0,N,00,N
|
|
20240229,090832,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7140,-10,5,-0.14,25771530,3593,4.16,7130,7230,7130,9290,5010,7150,7174.80,0.78,0,-387,7543,7346,7223,7026,6903,7445,7125,51,2140,500,5140,10,1,10175213,727,31.45,1.31,12,0.04,227.00,5458.00,12970,20230420,-44.95,5640,20231031,26.60,8450,-15.50,20240222,6350,12.44,20240126,12970,-44.95,20230420,5640,26.60,20231031,5.73,N,148930,500,50 억,,79052,N,N,0,N,00,N
|
|
20240228,160745,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7150,70,2,0.99,615372970,84927,60.37,7100,7420,7100,9200,4960,7080,7246.02,0.65,0,13200,7480,7280,7170,6970,6860,7225,6915,51,2120,500,5090,10,1,10175213,728,31.50,1.31,12,0.83,227.00,5458.00,12970,20230420,-44.87,5640,20231031,26.77,8450,-15.38,20240222,6350,12.60,20240126,12970,-44.87,20230420,5640,26.77,20231031,5.73,N,148930,500,50 억,,65697,N,N,0,N,00,N
|
|
20240228,150744,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7150,70,2,0.99,571761240,78809,56.02,7100,7420,7100,9200,4960,7080,7255.15,0.65,0,12523,7480,7280,7170,6970,6860,7225,6915,51,2120,500,5090,10,1,10175213,728,31.50,1.31,12,0.77,227.00,5458.00,12970,20230420,-44.87,5640,20231031,26.77,8450,-15.38,20240222,6350,12.60,20240126,12970,-44.87,20230420,5640,26.77,20231031,5.73,N,148930,500,50 억,,65697,N,N,0,N,00,N
|
|
20240228,140831,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7240,160,2,2.26,480802140,66131,47.01,7100,7420,7100,9200,4960,7080,7270.61,0.65,0,8704,7480,7280,7170,6970,6860,7225,6915,51,2120,500,5090,10,1,10175213,737,31.89,1.33,12,0.65,227.00,5458.00,12970,20230420,-44.18,5640,20231031,28.37,8450,-14.32,20240222,6350,14.02,20240126,12970,-44.18,20230420,5640,28.37,20231031,5.73,N,148930,500,50 억,,65697,N,N,0,N,00,N
|
|
20240228,130831,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7250,170,2,2.40,444273930,61081,43.42,7100,7420,7100,9200,4960,7080,7273.70,0.65,0,8617,7480,7280,7170,6970,6860,7225,6915,51,2120,500,5090,10,1,10175213,738,31.94,1.33,12,0.60,227.00,5458.00,12970,20230420,-44.10,5640,20231031,28.55,8450,-14.20,20240222,6350,14.17,20240126,12970,-44.10,20230420,5640,28.55,20231031,5.73,N,148930,500,50 억,,65697,N,N,0,N,00,N
|
|
20240228,120835,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7230,150,2,2.12,419967370,57721,41.03,7100,7420,7100,9200,4960,7080,7276.01,0.65,0,8416,7480,7280,7170,6970,6860,7225,6915,51,2120,500,5090,10,1,10175213,736,31.85,1.32,12,0.57,227.00,5458.00,12970,20230420,-44.26,5640,20231031,28.19,8450,-14.44,20240222,6350,13.86,20240126,12970,-44.26,20230420,5640,28.19,20231031,5.73,N,148930,500,50 억,,65697,N,N,0,N,00,N
|
|
20240228,110803,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7270,190,2,2.68,330029940,45290,32.20,7100,7420,7100,9200,4960,7080,7287.29,0.65,0,10325,7480,7280,7170,6970,6860,7225,6915,51,2120,500,5090,10,1,10175213,740,32.03,1.33,12,0.45,227.00,5458.00,12970,20230420,-43.95,5640,20231031,28.90,8450,-13.96,20240222,6350,14.49,20240126,12970,-43.95,20230420,5640,28.90,20231031,5.73,N,148930,500,50 억,,65697,N,N,0,N,00,N
|
|
20240228,100830,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7290,210,2,2.97,293663380,40294,28.64,7100,7420,7100,9200,4960,7080,7288.31,0.65,0,9679,7480,7280,7170,6970,6860,7225,6915,51,2120,500,5090,10,1,10175213,742,32.11,1.34,12,0.40,227.00,5458.00,12970,20230420,-43.79,5640,20231031,29.26,8450,-13.73,20240222,6350,14.80,20240126,12970,-43.79,20230420,5640,29.26,20231031,5.73,N,148930,500,50 억,,65697,N,N,0,N,00,N
|
|
20240228,090834,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7190,110,2,1.55,37316470,5216,3.71,7100,7210,7100,9200,4960,7080,7155.04,0.65,0,1416,7480,7280,7170,6970,6860,7225,6915,51,2120,500,5090,10,1,10175213,732,31.67,1.32,12,0.05,227.00,5458.00,12970,20230420,-44.56,5640,20231031,27.48,8450,-14.91,20240222,6350,13.23,20240126,12970,-44.56,20230420,5640,27.48,20231031,5.73,N,148930,500,50 억,,65697,N,N,0,N,00,N
|
|
20240227,160832,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7080,-250,5,-3.41,998229600,139564,102.64,7270,7370,7060,9520,5140,7330,7152.52,0.55,0,9521,7603,7466,7283,7146,6963,7535,7215,51,2190,500,5270,10,1,10175213,720,31.19,1.30,12,1.37,227.00,5458.00,12970,20230420,-45.41,5640,20231031,25.53,8450,-16.21,20240222,6350,11.50,20240126,12970,-45.41,20230420,5640,25.53,20231031,5.94,N,148930,500,50 억,,55670,N,N,0,N,00,N
|
|
20240227,150833,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7090,-240,5,-3.27,953986440,133325,98.05,7270,7370,7060,9520,5140,7330,7155.27,0.55,0,9780,7603,7466,7283,7146,6963,7535,7215,51,2190,500,5270,10,1,10175213,721,31.23,1.30,12,1.31,227.00,5458.00,12970,20230420,-45.34,5640,20231031,25.71,8450,-16.09,20240222,6350,11.65,20240126,12970,-45.34,20230420,5640,25.71,20231031,5.94,N,148930,500,50 억,,55670,N,N,0,N,00,N
|
|
20240227,140829,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7120,-210,5,-2.86,751213090,104707,77.00,7270,7370,7060,9520,5140,7330,7174.34,0.55,0,6626,7603,7466,7283,7146,6963,7535,7215,51,2190,500,5270,10,1,10175213,724,31.37,1.30,12,1.03,227.00,5458.00,12970,20230420,-45.10,5640,20231031,26.24,8450,-15.74,20240222,6350,12.13,20240126,12970,-45.10,20230420,5640,26.24,20231031,5.94,N,148930,500,50 억,,55670,N,N,0,N,00,N
|
|
20240227,130751,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7130,-200,5,-2.73,626446250,87185,64.12,7270,7370,7060,9520,5140,7330,7185.15,0.55,0,4635,7603,7466,7283,7146,6963,7535,7215,51,2190,500,5270,10,1,10175213,725,31.41,1.31,12,0.86,227.00,5458.00,12970,20230420,-45.03,5640,20231031,26.42,8450,-15.62,20240222,6350,12.28,20240126,12970,-45.03,20230420,5640,26.42,20231031,5.94,N,148930,500,50 억,,55670,N,N,0,N,00,N
|
|
20240227,120834,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7160,-170,5,-2.32,586191510,81556,59.98,7270,7370,7060,9520,5140,7330,7187.49,0.55,0,4059,7603,7466,7283,7146,6963,7535,7215,51,2190,500,5270,10,1,10175213,729,31.54,1.31,12,0.80,227.00,5458.00,12970,20230420,-44.80,5640,20231031,26.95,8450,-15.27,20240222,6350,12.76,20240126,12970,-44.80,20230420,5640,26.95,20231031,5.94,N,148930,500,50 억,,55670,N,N,0,N,00,N
|
|
20240227,110832,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7240,-90,5,-1.23,519443540,72246,53.13,7270,7370,7060,9520,5140,7330,7189.81,0.55,0,3695,7603,7466,7283,7146,6963,7535,7215,51,2190,500,5270,10,1,10175213,737,31.89,1.33,12,0.71,227.00,5458.00,12970,20230420,-44.18,5640,20231031,28.37,8450,-14.32,20240222,6350,14.02,20240126,12970,-44.18,20230420,5640,28.37,20231031,5.94,N,148930,500,50 억,,55670,N,N,0,N,00,N
|
|
20240227,100828,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7250,-80,5,-1.09,400262770,55848,41.07,7270,7340,7060,9520,5140,7330,7166.83,0.55,0,1774,7603,7466,7283,7146,6963,7535,7215,51,2190,500,5270,10,1,10175213,738,31.94,1.33,12,0.55,227.00,5458.00,12970,20230420,-44.10,5640,20231031,28.55,8450,-14.20,20240222,6350,14.17,20240126,12970,-44.10,20230420,5640,28.55,20231031,5.94,N,148930,500,50 억,,55670,N,N,0,N,00,N
|
|
20240227,090832,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7220,-110,5,-1.50,62291820,8564,6.30,7270,7340,7220,9520,5140,7330,7273.29,0.55,0,-830,7603,7466,7283,7146,6963,7535,7215,51,2190,500,5270,10,1,10175213,735,31.81,1.32,12,0.08,227.00,5458.00,12970,20230420,-44.33,5640,20231031,28.01,8450,-14.56,20240222,6350,13.70,20240126,12970,-44.33,20230420,5640,28.01,20231031,5.94,N,148930,500,50 억,,55670,N,N,0,N,00,N
|
|
20240226,160830,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7330,80,2,1.10,980615680,134614,48.62,7250,7420,7100,9420,5080,7250,7284.66,0.48,0,7232,7943,7596,7403,7056,6863,7500,6960,51,2170,500,5220,10,1,10175213,746,32.29,1.34,12,1.32,227.00,5458.00,12970,20230420,-43.48,5640,20231031,29.96,8450,-13.25,20240222,6350,15.43,20240126,12970,-43.48,20230420,5640,29.96,20231031,5.63,N,148930,500,50 억,,49144,N,N,0,N,00,N
|
|
20240226,150823,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7260,10,2,0.14,943493670,129539,46.78,7250,7420,7100,9420,5080,7250,7283.48,0.48,0,7244,7943,7596,7403,7056,6863,7500,6960,51,2170,500,5220,10,1,10175213,739,31.98,1.33,12,1.27,227.00,5458.00,12970,20230420,-44.02,5640,20231031,28.72,8450,-14.08,20240222,6350,14.33,20240126,12970,-44.02,20230420,5640,28.72,20231031,5.63,N,148930,500,50 억,,49144,N,N,0,N,00,N
|
|
20240226,140826,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7320,70,2,0.97,846923520,116273,41.99,7250,7420,7100,9420,5080,7250,7283.94,0.48,0,7770,7943,7596,7403,7056,6863,7500,6960,51,2170,500,5220,10,1,10175213,745,32.25,1.34,12,1.14,227.00,5458.00,12970,20230420,-43.56,5640,20231031,29.79,8450,-13.37,20240222,6350,15.28,20240126,12970,-43.56,20230420,5640,29.79,20231031,5.63,N,148930,500,50 억,,49144,N,N,0,N,00,N
|
|
20240226,130821,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7380,130,2,1.79,747068050,102661,37.08,7250,7420,7100,9420,5080,7250,7277.05,0.48,0,10340,7943,7596,7403,7056,6863,7500,6960,51,2170,500,5220,10,1,10175213,751,32.51,1.35,12,1.01,227.00,5458.00,12970,20230420,-43.10,5640,20231031,30.85,8450,-12.66,20240222,6350,16.22,20240126,12970,-43.10,20230420,5640,30.85,20231031,5.63,N,148930,500,50 억,,49144,N,N,0,N,00,N
|
|
20240226,120820,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7310,60,2,0.83,679457100,93463,33.75,7250,7420,7100,9420,5080,7250,7269.81,0.48,0,8648,7943,7596,7403,7056,6863,7500,6960,51,2170,500,5220,10,1,10175213,744,32.20,1.34,12,0.92,227.00,5458.00,12970,20230420,-43.64,5640,20231031,29.61,8450,-13.49,20240222,6350,15.12,20240126,12970,-43.64,20230420,5640,29.61,20231031,5.63,N,148930,500,50 억,,49144,N,N,0,N,00,N
|
|
20240226,110820,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7360,110,2,1.52,567782560,78259,28.26,7250,7420,7100,9420,5080,7250,7255.18,0.48,0,7958,7943,7596,7403,7056,6863,7500,6960,51,2170,500,5220,10,1,10175213,749,32.42,1.35,12,0.77,227.00,5458.00,12970,20230420,-43.25,5640,20231031,30.50,8450,-12.90,20240222,6350,15.91,20240126,12970,-43.25,20230420,5640,30.50,20231031,5.63,N,148930,500,50 억,,49144,N,N,0,N,00,N
|
|
20240226,100817,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7250,0,3,0.00,359158690,49914,18.03,7250,7300,7100,9420,5080,7250,7195.50,0.48,0,8827,7943,7596,7403,7056,6863,7500,6960,51,2170,500,5220,10,1,10175213,738,31.94,1.33,12,0.49,227.00,5458.00,12970,20230420,-44.10,5640,20231031,28.55,8450,-14.20,20240222,6350,14.17,20240126,12970,-44.10,20230420,5640,28.55,20231031,5.63,N,148930,500,50 억,,49144,N,N,0,N,00,N
|
|
20240226,090816,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7170,-80,5,-1.10,172726480,24053,8.69,7250,7260,7100,9420,5080,7250,7180.95,0.48,0,44,7943,7596,7403,7056,6863,7500,6960,51,2170,500,5220,10,1,10175213,730,31.59,1.31,12,0.24,227.00,5458.00,12970,20230420,-44.72,5640,20231031,27.13,8450,-15.15,20240222,6350,12.91,20240126,12970,-44.72,20230420,5640,27.13,20231031,5.63,N,148930,500,50 억,,49144,N,N,0,N,00,N
|
|
20240223,160817,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7250,-260,5,-3.46,2003685920,273441,16.67,7550,7750,7210,9760,5260,7510,7327.60,0.33,0,16251,8783,8146,7813,7176,6843,7980,7010,51,2250,500,5400,10,1,10175213,738,31.94,1.33,12,2.69,227.00,5458.00,12970,20230420,-44.10,5640,20231031,28.55,8450,-14.20,20240222,6350,14.17,20240126,12970,-44.10,20230420,5640,28.55,20231031,4.70,N,148930,500,50 억,,33647,N,N,0,N,00,N
|
|
20240223,150813,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7310,-200,5,-2.66,1924752470,262563,16.00,7550,7750,7210,9760,5260,7510,7330.45,0.33,0,16898,8783,8146,7813,7176,6843,7980,7010,51,2250,500,5400,10,1,10175213,744,32.20,1.34,12,2.58,227.00,5458.00,12970,20230420,-43.64,5640,20231031,29.61,8450,-13.49,20240222,6350,15.12,20240126,12970,-43.64,20230420,5640,29.61,20231031,4.70,N,148930,500,50 억,,33647,N,N,0,N,00,N
|
|
20240223,140812,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7270,-240,5,-3.20,1805286430,246152,15.00,7550,7750,7210,9760,5260,7510,7333.84,0.33,0,14489,8783,8146,7813,7176,6843,7980,7010,51,2250,500,5400,10,1,10175213,740,32.03,1.33,12,2.42,227.00,5458.00,12970,20230420,-43.95,5640,20231031,28.90,8450,-13.96,20240222,6350,14.49,20240126,12970,-43.95,20230420,5640,28.90,20231031,4.70,N,148930,500,50 억,,33647,N,N,0,N,00,N
|
|
20240223,130810,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7340,-170,5,-2.26,1674776850,228221,13.91,7550,7750,7210,9760,5260,7510,7338.20,0.33,0,16682,8783,8146,7813,7176,6843,7980,7010,51,2250,500,5400,10,1,10175213,747,32.33,1.34,12,2.24,227.00,5458.00,12970,20230420,-43.41,5640,20231031,30.14,8450,-13.14,20240222,6350,15.59,20240126,12970,-43.41,20230420,5640,30.14,20231031,4.70,N,148930,500,50 억,,33647,N,N,0,N,00,N
|
|
20240223,120812,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7310,-200,5,-2.66,1568888740,213693,13.02,7550,7750,7210,9760,5260,7510,7341.58,0.33,0,10637,8783,8146,7813,7176,6843,7980,7010,51,2250,500,5400,10,1,10175213,744,32.20,1.34,12,2.10,227.00,5458.00,12970,20230420,-43.64,5640,20231031,29.61,8450,-13.49,20240222,6350,15.12,20240126,12970,-43.64,20230420,5640,29.61,20231031,4.70,N,148930,500,50 억,,33647,N,N,0,N,00,N
|
|
20240223,110806,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7270,-240,5,-3.20,1324457130,180092,10.98,7550,7750,7210,9760,5260,7510,7354.10,0.33,0,7574,8783,8146,7813,7176,6843,7980,7010,51,2250,500,5400,10,1,10175213,740,32.03,1.33,12,1.77,227.00,5458.00,12970,20230420,-43.95,5640,20231031,28.90,8450,-13.96,20240222,6350,14.49,20240126,12970,-43.95,20230420,5640,28.90,20231031,4.70,N,148930,500,50 억,,33647,N,N,0,N,00,N
|
|
20240223,100807,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7230,-280,5,-3.73,1062833850,144115,8.78,7550,7750,7210,9760,5260,7510,7374.65,0.33,0,5633,8783,8146,7813,7176,6843,7980,7010,51,2250,500,5400,10,1,10175213,736,31.85,1.32,12,1.42,227.00,5458.00,12970,20230420,-44.26,5640,20231031,28.19,8450,-14.44,20240222,6350,13.86,20240126,12970,-44.26,20230420,5640,28.19,20231031,4.70,N,148930,500,50 억,,33647,N,N,0,N,00,N
|
|
20240223,090810,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7410,-100,5,-1.33,307809590,40642,2.48,7550,7750,7410,9760,5260,7510,7574.11,0.33,0,-8916,8783,8146,7813,7176,6843,7980,7010,51,2250,500,5400,10,1,10175213,754,32.64,1.36,12,0.40,227.00,5458.00,12970,20230420,-42.87,5640,20231031,31.38,8450,-12.31,20240222,6350,16.69,20240126,12970,-42.87,20230420,5640,31.38,20231031,4.70,N,148930,500,50 억,,33647,N,N,0,N,00,N
|
|
20240222,160800,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7510,-220,5,-2.85,12750867660,1631233,43.79,7770,8450,7480,10040,5420,7730,7817.45,1.17,0,-105114,8796,8262,7736,7202,6676,8530,7470,51,2310,500,5560,10,1,10175213,764,33.08,1.38,12,16.03,227.00,5458.00,12970,20230420,-42.10,5640,20231031,33.16,8450,-11.12,20240222,6350,18.27,20240126,12970,-42.10,20230420,5640,33.16,20231031,4.82,N,148930,500,50 억,,119032,N,N,0,N,00,N
|
|
20240222,150808,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7540,-190,5,-2.46,12538574680,1602985,43.04,7770,8450,7480,10040,5420,7730,7822.36,1.17,0,-105711,8796,8262,7736,7202,6676,8530,7470,51,2310,500,5560,10,1,10175213,767,33.22,1.38,12,15.75,227.00,5458.00,12970,20230420,-41.87,5640,20231031,33.69,8450,-10.77,20240222,6350,18.74,20240126,12970,-41.87,20230420,5640,33.69,20231031,4.82,N,148930,500,50 억,,119032,N,N,0,N,00,N
|
|
20240222,140805,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7560,-170,5,-2.20,12204360010,1558570,41.84,7770,8450,7500,10040,5420,7730,7830.87,1.17,0,-101336,8796,8262,7736,7202,6676,8530,7470,51,2310,500,5560,10,1,10175213,769,33.30,1.39,12,15.32,227.00,5458.00,12970,20230420,-41.71,5640,20231031,34.04,8450,-10.53,20240222,6350,19.06,20240126,12970,-41.71,20230420,5640,34.04,20231031,4.82,N,148930,500,50 억,,119032,N,N,0,N,00,N
|
|
20240222,130753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7560,-170,5,-2.20,12020061790,1534158,41.19,7770,8450,7500,10040,5420,7730,7835.36,1.17,0,-98944,8796,8262,7736,7202,6676,8530,7470,51,2310,500,5560,10,1,10175213,769,33.30,1.39,12,15.08,227.00,5458.00,12970,20230420,-41.71,5640,20231031,34.04,8450,-10.53,20240222,6350,19.06,20240126,12970,-41.71,20230420,5640,34.04,20231031,4.82,N,148930,500,50 억,,119032,N,N,0,N,00,N
|
|
20240222,120804,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7580,-150,5,-1.94,11803569210,1505538,40.42,7770,8450,7500,10040,5420,7730,7840.54,1.17,0,-88550,8796,8262,7736,7202,6676,8530,7470,51,2310,500,5560,10,1,10175213,771,33.39,1.39,12,14.80,227.00,5458.00,12970,20230420,-41.56,5640,20231031,34.40,8450,-10.30,20240222,6350,19.37,20240126,12970,-41.56,20230420,5640,34.40,20231031,4.82,N,148930,500,50 억,,119032,N,N,0,N,00,N
|
|
20240222,110801,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7560,-170,5,-2.20,11349307660,1445317,38.80,7770,8450,7560,10040,5420,7730,7852.97,1.17,0,-88599,8796,8262,7736,7202,6676,8530,7470,51,2310,500,5560,10,1,10175213,769,33.30,1.39,12,14.20,227.00,5458.00,12970,20230420,-41.71,5640,20231031,34.04,8450,-10.53,20240222,6350,19.06,20240126,12970,-41.71,20230420,5640,34.04,20231031,4.82,N,148930,500,50 억,,119032,N,N,0,N,00,N
|
|
20240222,100753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7750,20,2,0.26,10005863310,1269739,34.09,7770,8450,7700,10040,5420,7730,7880.96,1.17,0,-83875,8796,8262,7736,7202,6676,8530,7470,51,2310,500,5560,10,1,10175213,789,34.14,1.42,12,12.48,227.00,5458.00,12970,20230420,-40.25,5640,20231031,37.41,8450,-8.28,20240222,6350,22.05,20240126,12970,-40.25,20230420,5640,37.41,20231031,4.82,N,148930,500,50 억,,119032,N,N,0,N,00,N
|
|
20240222,090807,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7740,10,2,0.13,2813990050,362533,9.73,7770,7850,7700,10040,5420,7730,7762.56,1.17,0,-73397,8796,8262,7736,7202,6676,8530,7470,51,2310,500,5560,10,1,10175213,788,34.10,1.42,12,3.56,227.00,5458.00,12970,20230420,-40.32,5640,20231031,37.23,8270,-6.41,20240221,6350,21.89,20240126,12970,-40.32,20230420,5640,37.23,20231031,4.82,N,148930,500,50 억,,119032,N,N,0,N,00,N
|
|
20240221,160801,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7730,530,2,7.36,28608687410,3651496,1584.75,7240,8270,7210,9360,5040,7200,7834.94,0.70,0,73775,7473,7336,7223,7086,6973,7280,7030,51,2160,500,5180,10,1,10175213,787,34.05,1.42,12,35.89,227.00,5458.00,12970,20230420,-40.40,5640,20231031,37.06,8270,-6.53,20240221,6350,21.73,20240126,12970,-40.40,20230420,5640,37.06,20231031,3.87,N,148930,500,50 억,,70939,N,N,0,N,00,N
|
|
20240221,150753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7780,580,2,8.06,27624885950,3524072,1529.45,7240,8270,7210,9360,5040,7200,7838.91,0.70,0,83394,7473,7336,7223,7086,6973,7280,7030,51,2160,500,5180,10,1,10175213,792,34.27,1.43,12,34.63,227.00,5458.00,12970,20230420,-40.02,5640,20231031,37.94,8270,-5.93,20240221,6350,22.52,20240126,12970,-40.02,20230420,5640,37.94,20231031,3.87,N,148930,500,50 억,,70939,N,N,0,N,00,N
|
|
20240221,140753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7810,610,2,8.47,21914088890,2792421,1211.91,7240,8270,7210,9360,5040,7200,7847.70,0.70,0,51491,7473,7336,7223,7086,6973,7280,7030,51,2160,500,5180,10,1,10175213,795,34.41,1.43,12,27.44,227.00,5458.00,12970,20230420,-39.78,5640,20231031,38.48,8270,-5.56,20240221,6350,22.99,20240126,12970,-39.78,20230420,5640,38.48,20231031,3.87,N,148930,500,50 억,,70939,N,N,0,N,00,N
|
|
20240221,130753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7760,560,2,7.78,19368443030,2466123,1070.30,7240,8270,7210,9360,5040,7200,7853.80,0.70,0,-7144,7473,7336,7223,7086,6973,7280,7030,51,2160,500,5180,10,1,10175213,790,34.19,1.42,12,24.24,227.00,5458.00,12970,20230420,-40.17,5640,20231031,37.59,8270,-6.17,20240221,6350,22.20,20240126,12970,-40.17,20230420,5640,37.59,20231031,3.87,N,148930,500,50 억,,70939,N,N,0,N,00,N
|
|
20240221,120753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7850,650,2,9.03,8104486390,1045981,453.96,7240,8030,7210,9360,5040,7200,7748.22,0.70,0,-22832,7473,7336,7223,7086,6973,7280,7030,51,2160,500,5180,10,1,10175213,799,34.58,1.44,12,10.28,227.00,5458.00,12970,20230420,-39.48,5640,20231031,39.18,8060,-2.61,20240219,6350,23.62,20240126,12970,-39.48,20230420,5640,39.18,20231031,3.87,N,148930,500,50 억,,70939,N,N,0,N,00,N
|
|
20240221,110800,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7380,180,2,2.50,870940180,118828,51.57,7240,7440,7210,9360,5040,7200,7329.42,0.70,0,7569,7473,7336,7223,7086,6973,7280,7030,51,2160,500,5180,10,1,10175213,751,32.51,1.35,12,1.17,227.00,5458.00,12970,20230420,-43.10,5640,20231031,30.85,8060,-8.44,20240219,6350,16.22,20240126,12970,-43.10,20230420,5640,30.85,20231031,3.87,N,148930,500,50 억,,70939,N,N,0,N,00,N
|
|
20240221,100753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7280,80,2,1.11,442895400,60709,26.35,7240,7410,7210,9360,5040,7200,7295.38,0.70,0,5424,7473,7336,7223,7086,6973,7280,7030,51,2160,500,5180,10,1,10175213,741,32.07,1.33,12,0.60,227.00,5458.00,12970,20230420,-43.87,5640,20231031,29.08,8060,-9.68,20240219,6350,14.65,20240126,12970,-43.87,20230420,5640,29.08,20231031,3.87,N,148930,500,50 억,,70939,N,N,0,N,00,N
|
|
20240221,090752,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7320,120,2,1.67,237257270,32378,14.05,7240,7410,7210,9360,5040,7200,7327.73,0.70,0,915,7473,7336,7223,7086,6973,7280,7030,51,2160,500,5180,10,1,10175213,745,32.25,1.34,12,0.32,227.00,5458.00,12970,20230420,-43.56,5640,20231031,29.79,8060,-9.18,20240219,6350,15.28,20240126,12970,-43.56,20230420,5640,29.79,20231031,3.87,N,148930,500,50 억,,70939,N,N,0,N,00,N
|
|
20240220,160746,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7200,-100,5,-1.37,1543355980,214281,4.53,7320,7360,7110,9490,5110,7300,7202.44,0.40,0,29926,8433,7866,7493,6926,6553,8150,7210,51,2190,500,5250,10,1,10175213,733,31.72,1.32,12,2.11,227.00,5458.00,12970,20230420,-44.49,5640,20231031,27.66,8060,-10.67,20240219,6350,13.39,20240126,12970,-44.49,20230420,5640,27.66,20231031,3.92,N,148930,500,50 억,,40973,N,N,0,N,00,N
|
|
20240220,150748,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7230,-70,5,-0.96,1474308170,204697,4.33,7320,7360,7110,9490,5110,7300,7202.34,0.40,0,27701,8433,7866,7493,6926,6553,8150,7210,51,2190,500,5250,10,1,10175213,736,31.85,1.32,12,2.01,227.00,5458.00,12970,20230420,-44.26,5640,20231031,28.19,8060,-10.30,20240219,6350,13.86,20240126,12970,-44.26,20230420,5640,28.19,20231031,3.92,N,148930,500,50 억,,40973,N,N,0,N,00,N
|
|
20240220,140744,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7290,-10,5,-0.14,1360850960,189012,4.00,7320,7360,7110,9490,5110,7300,7199.75,0.40,0,28235,8433,7866,7493,6926,6553,8150,7210,51,2190,500,5250,10,1,10175213,742,32.11,1.34,12,1.86,227.00,5458.00,12970,20230420,-43.79,5640,20231031,29.26,8060,-9.55,20240219,6350,14.80,20240126,12970,-43.79,20230420,5640,29.26,20231031,3.92,N,148930,500,50 억,,40973,N,N,0,N,00,N
|
|
20240220,130748,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7290,-10,5,-0.14,1218285690,169455,3.58,7320,7360,7110,9490,5110,7300,7189.36,0.40,0,30835,8433,7866,7493,6926,6553,8150,7210,51,2190,500,5250,10,1,10175213,742,32.11,1.34,12,1.67,227.00,5458.00,12970,20230420,-43.79,5640,20231031,29.26,8060,-9.55,20240219,6350,14.80,20240126,12970,-43.79,20230420,5640,29.26,20231031,3.92,N,148930,500,50 억,,40973,N,N,0,N,00,N
|
|
20240220,120743,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7190,-110,5,-1.51,1126777730,156833,3.32,7320,7360,7110,9490,5110,7300,7184.49,0.40,0,27908,8433,7866,7493,6926,6553,8150,7210,51,2190,500,5250,10,1,10175213,732,31.67,1.32,12,1.54,227.00,5458.00,12970,20230420,-44.56,5640,20231031,27.48,8060,-10.79,20240219,6350,13.23,20240126,12970,-44.56,20230420,5640,27.48,20231031,3.92,N,148930,500,50 억,,40973,N,N,0,N,00,N
|
|
20240220,110745,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7120,-180,5,-2.47,1000866640,139290,2.95,7320,7360,7110,9490,5110,7300,7185.40,0.40,0,22903,8433,7866,7493,6926,6553,8150,7210,51,2190,500,5250,10,1,10175213,724,31.37,1.30,12,1.37,227.00,5458.00,12970,20230420,-45.10,5640,20231031,26.24,8060,-11.66,20240219,6350,12.13,20240126,12970,-45.10,20230420,5640,26.24,20231031,3.92,N,148930,500,50 억,,40973,N,N,0,N,00,N
|
|
20240220,100736,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7170,-130,5,-1.78,750778140,104329,2.21,7320,7360,7110,9490,5110,7300,7196.15,0.40,0,12714,8433,7866,7493,6926,6553,8150,7210,51,2190,500,5250,10,1,10175213,730,31.59,1.31,12,1.03,227.00,5458.00,12970,20230420,-44.72,5640,20231031,27.13,8060,-11.04,20240219,6350,12.91,20240126,12970,-44.72,20230420,5640,27.13,20231031,3.92,N,148930,500,50 억,,40973,N,N,0,N,00,N
|
|
20240220,090753,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7220,-80,5,-1.10,227436300,31227,0.66,7320,7360,7220,9490,5110,7300,7283.26,0.40,0,-4391,8433,7866,7493,6926,6553,8150,7210,51,2190,500,5250,10,1,10175213,735,31.81,1.32,12,0.31,227.00,5458.00,12970,20230420,-44.33,5640,20231031,28.01,8060,-10.42,20240219,6350,13.70,20240126,12970,-44.33,20230420,5640,28.01,20231031,3.92,N,148930,500,50 억,,40973,N,N,0,N,00,N
|
|
20240219,160746,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7300,150,2,2.10,36658127550,4719966,9853.17,7230,8060,7120,9290,5010,7150,7767.03,1.11,0,-95246,7303,7226,7113,7036,6923,7265,7075,51,2140,500,5140,10,1,10175213,743,32.16,1.34,12,46.39,227.00,5458.00,12970,20230420,-43.72,5640,20231031,29.43,8060,-9.43,20240219,6350,14.96,20240126,12970,-43.72,20230420,5640,29.43,20231031,3.89,N,148930,500,50 억,,112544,N,N,0,N,00,N
|
|
20240219,150751,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7260,110,2,1.54,36330163560,4674900,9759.10,7230,8060,7120,9290,5010,7150,7771.32,1.11,0,-93507,7303,7226,7113,7036,6923,7265,7075,51,2140,500,5140,10,1,10175213,739,31.98,1.33,12,45.94,227.00,5458.00,12970,20230420,-44.02,5640,20231031,28.72,8060,-9.93,20240219,6350,14.33,20240126,12970,-44.02,20230420,5640,28.72,20231031,3.89,N,148930,500,50 억,,112544,N,N,0,N,00,N
|
|
20240219,140750,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7210,60,2,0.84,35137810550,4509265,9413.33,7230,8060,7170,9290,5010,7150,7792.36,1.11,0,-84799,7303,7226,7113,7036,6923,7265,7075,51,2140,500,5140,10,1,10175213,734,31.76,1.32,12,44.32,227.00,5458.00,12970,20230420,-44.41,5640,20231031,27.84,8060,-10.55,20240219,6350,13.54,20240126,12970,-44.41,20230420,5640,27.84,20231031,3.89,N,148930,500,50 억,,112544,N,N,0,N,00,N
|
|
20240219,130750,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7620,470,2,6.57,31420835460,4008160,8367.24,7230,8060,7170,9290,5010,7150,7839.22,1.11,0,-71386,7303,7226,7113,7036,6923,7265,7075,51,2140,500,5140,10,1,10175213,775,33.57,1.40,12,39.39,227.00,5458.00,12970,20230420,-41.25,5640,20231031,35.11,8060,-5.46,20240219,6350,20.00,20240126,12970,-41.25,20230420,5640,35.11,20231031,3.89,N,148930,500,50 억,,112544,N,N,0,N,00,N
|
|
20240219,120749,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7880,730,2,10.21,21072807040,2672259,5578.48,7230,8060,7170,9290,5010,7150,7885.77,1.11,0,-54171,7303,7226,7113,7036,6923,7265,7075,51,2140,500,5140,10,1,10175213,802,34.71,1.44,12,26.26,227.00,5458.00,12970,20230420,-39.24,5640,20231031,39.72,8060,-2.23,20240219,6350,24.09,20240126,12970,-39.24,20230420,5640,39.72,20231031,3.89,N,148930,500,50 억,,112544,N,N,0,N,00,N
|
|
20240219,110747,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7960,810,2,11.33,15936390090,2022732,4222.56,7230,8060,7170,9290,5010,7150,7878.65,1.11,0,-38036,7303,7226,7113,7036,6923,7265,7075,51,2140,500,5140,10,1,10175213,810,35.07,1.46,12,19.88,227.00,5458.00,12970,20230420,-38.63,5640,20231031,41.13,8060,-1.24,20240219,6350,25.35,20240126,12970,-38.63,20230420,5640,41.13,20231031,3.89,N,148930,500,50 억,,112544,N,N,0,N,00,N
|
|
20240219,100742,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7760,610,2,8.53,1620134530,214459,447.69,7230,7790,7170,9290,5010,7150,7554.52,1.11,0,3949,7303,7226,7113,7036,6923,7265,7075,51,2140,500,5140,10,1,10175213,790,34.19,1.42,12,2.11,227.00,5458.00,12970,20230420,-40.17,5640,20231031,37.59,7790,-0.39,20240219,6350,22.20,20240126,12970,-40.17,20230420,5640,37.59,20231031,3.89,N,148930,500,50 억,,112544,N,N,0,N,00,N
|
|
20240219,090743,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7290,140,2,1.96,109123370,15021,31.36,7230,7320,7170,9290,5010,7150,7264.72,1.11,0,3370,7303,7226,7113,7036,6923,7265,7075,51,2140,500,5140,10,1,10175213,742,32.11,1.34,12,0.15,227.00,5458.00,12970,20230420,-43.79,5640,20231031,29.26,7320,-0.41,20240219,6350,14.80,20240126,12970,-43.79,20230420,5640,29.26,20231031,3.89,N,148930,500,50 억,,112544,N,N,0,N,00,N
|
|
20240216,160739,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7150,140,2,2.00,336139370,47232,120.73,7000,7190,7000,9110,4910,7010,7116.73,1.06,0,4340,7270,7140,7020,6890,6770,7080,6830,51,2100,500,5040,10,1,10175213,728,31.50,1.31,12,0.46,227.00,5458.00,12970,20230420,-44.87,5640,20231031,26.77,7220,-0.97,20240104,6350,12.60,20240126,12970,-44.87,20230420,5640,26.77,20231031,3.87,N,148930,500,50 억,,107475,N,N,0,N,00,N
|
|
20240216,150746,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7140,130,2,1.85,320351080,45020,115.08,7000,7190,7000,9110,4910,7010,7115.75,1.06,0,4453,7270,7140,7020,6890,6770,7080,6830,51,2100,500,5040,10,1,10175213,727,31.45,1.31,12,0.44,227.00,5458.00,12970,20230420,-44.95,5640,20231031,26.60,7220,-1.11,20240104,6350,12.44,20240126,12970,-44.95,20230420,5640,26.60,20231031,3.87,N,148930,500,50 억,,107475,N,N,0,N,00,N
|
|
20240216,140749,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7130,120,2,1.71,281166470,39532,101.05,7000,7190,7000,9110,4910,7010,7112.38,1.06,0,3967,7270,7140,7020,6890,6770,7080,6830,51,2100,500,5040,10,1,10175213,725,31.41,1.31,12,0.39,227.00,5458.00,12970,20230420,-45.03,5640,20231031,26.42,7220,-1.25,20240104,6350,12.28,20240126,12970,-45.03,20230420,5640,26.42,20231031,3.87,N,148930,500,50 억,,107475,N,N,0,N,00,N
|
|
20240216,130740,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7170,160,2,2.28,264258430,37166,95.00,7000,7190,7000,9110,4910,7010,7110.22,1.06,0,3010,7270,7140,7020,6890,6770,7080,6830,51,2100,500,5040,10,1,10175213,730,31.59,1.31,12,0.37,227.00,5458.00,12970,20230420,-44.72,5640,20231031,27.13,7220,-0.69,20240104,6350,12.91,20240126,12970,-44.72,20230420,5640,27.13,20231031,3.87,N,148930,500,50 억,,107475,N,N,0,N,00,N
|
|
20240216,120743,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7100,90,2,1.28,207810480,29284,74.85,7000,7160,7000,9110,4910,7010,7096.38,1.06,0,2266,7270,7140,7020,6890,6770,7080,6830,51,2100,500,5040,10,1,10175213,722,31.28,1.30,12,0.29,227.00,5458.00,12970,20230420,-45.26,5640,20231031,25.89,7220,-1.66,20240104,6350,11.81,20240126,12970,-45.26,20230420,5640,25.89,20231031,3.87,N,148930,500,50 억,,107475,N,N,0,N,00,N
|
|
20240216,110752,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7110,100,2,1.43,156012610,21966,56.15,7000,7160,7000,9110,4910,7010,7102.46,1.06,0,98,7270,7140,7020,6890,6770,7080,6830,51,2100,500,5040,10,1,10175213,723,31.32,1.30,12,0.22,227.00,5458.00,12970,20230420,-45.18,5640,20231031,26.06,7220,-1.52,20240104,6350,11.97,20240126,12970,-45.18,20230420,5640,26.06,20231031,3.87,N,148930,500,50 억,,107475,N,N,0,N,00,N
|
|
20240216,100745,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7100,90,2,1.28,64041120,9074,23.19,7000,7100,7000,9110,4910,7010,7057.65,1.06,0,123,7270,7140,7020,6890,6770,7080,6830,51,2100,500,5040,10,1,10175213,722,31.28,1.30,12,0.09,227.00,5458.00,12970,20230420,-45.26,5640,20231031,25.89,7220,-1.66,20240104,6350,11.81,20240126,12970,-45.26,20230420,5640,25.89,20231031,3.87,N,148930,500,50 억,,107475,N,N,0,N,00,N
|
|
20240216,090737,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7040,30,2,0.43,29829830,4227,10.80,7000,7100,7000,9110,4910,7010,7056.97,1.06,0,1154,7270,7140,7020,6890,6770,7080,6830,51,2100,500,5040,10,1,10175213,716,31.01,1.29,12,0.04,227.00,5458.00,12970,20230420,-45.72,5640,20231031,24.82,7220,-2.49,20240104,6350,10.87,20240126,12970,-45.72,20230420,5640,24.82,20231031,3.87,N,148930,500,50 억,,107475,N,N,0,N,00,N
|
|
20240215,160737,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7010,-60,5,-0.85,273813460,39090,46.18,7100,7150,6900,9190,4950,7070,7004.69,1.05,0,-48,7316,7192,7056,6932,6796,7255,6995,51,2120,500,5090,10,1,10175213,713,30.88,1.28,12,0.38,227.00,5458.00,12970,20230420,-45.95,5640,20231031,24.29,7220,-2.91,20240104,6350,10.39,20240126,12970,-45.95,20230420,5640,24.29,20231031,3.95,N,148930,500,50 억,,106344,N,N,0,N,00,N
|
|
20240215,150743,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7010,-60,5,-0.85,269957070,38540,45.53,7100,7150,6900,9190,4950,7070,7004.59,1.05,0,-21,7316,7192,7056,6932,6796,7255,6995,51,2120,500,5090,10,1,10175213,713,30.88,1.28,12,0.38,227.00,5458.00,12970,20230420,-45.95,5640,20231031,24.29,7220,-2.91,20240104,6350,10.39,20240126,12970,-45.95,20230420,5640,24.29,20231031,3.95,N,148930,500,50 억,,106344,N,N,0,N,00,N
|
|
20240215,140738,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7030,-40,5,-0.57,261167910,37280,44.04,7100,7150,6900,9190,4950,7070,7005.58,1.05,0,-33,7316,7192,7056,6932,6796,7255,6995,51,2120,500,5090,10,1,10175213,715,30.97,1.29,12,0.37,227.00,5458.00,12970,20230420,-45.80,5640,20231031,24.65,7220,-2.63,20240104,6350,10.71,20240126,12970,-45.80,20230420,5640,24.65,20231031,3.95,N,148930,500,50 억,,106344,N,N,0,N,00,N
|
|
20240215,130726,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,6990,-80,5,-1.13,244581450,34910,41.24,7100,7150,6900,9190,4950,7070,7006.06,1.05,0,529,7316,7192,7056,6932,6796,7255,6995,51,2120,500,5090,10,1,10175213,711,30.79,1.28,12,0.34,227.00,5458.00,12970,20230420,-46.11,5640,20231031,23.94,7220,-3.19,20240104,6350,10.08,20240126,12970,-46.11,20230420,5640,23.94,20231031,3.95,N,148930,500,50 억,,106344,N,N,0,N,00,N
|
|
20240215,120737,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7000,-70,5,-0.99,163375550,23217,27.43,7100,7150,6950,9190,4950,7070,7036.89,1.05,0,-1684,7316,7192,7056,6932,6796,7255,6995,51,2120,500,5090,10,1,10175213,712,30.84,1.28,12,0.23,227.00,5458.00,12970,20230420,-46.03,5640,20231031,24.11,7220,-3.05,20240104,6350,10.24,20240126,12970,-46.03,20230420,5640,24.11,20231031,3.95,N,148930,500,50 억,,106344,N,N,0,N,00,N
|
|
20240215,110734,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7000,-70,5,-0.99,158519840,22523,26.61,7100,7150,6950,9190,4950,7070,7038.13,1.05,0,-1854,7316,7192,7056,6932,6796,7255,6995,51,2120,500,5090,10,1,10175213,712,30.84,1.28,12,0.22,227.00,5458.00,12970,20230420,-46.03,5640,20231031,24.11,7220,-3.05,20240104,6350,10.24,20240126,12970,-46.03,20230420,5640,24.11,20231031,3.95,N,148930,500,50 억,,106344,N,N,0,N,00,N
|
|
20240215,100733,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7030,-40,5,-0.57,93254250,13198,15.59,7100,7150,7000,9190,4950,7070,7065.79,1.05,0,-4232,7316,7192,7056,6932,6796,7255,6995,51,2120,500,5090,10,1,10175213,715,30.97,1.29,12,0.13,227.00,5458.00,12970,20230420,-45.80,5640,20231031,24.65,7220,-2.63,20240104,6350,10.71,20240126,12970,-45.80,20230420,5640,24.65,20231031,3.95,N,148930,500,50 억,,106344,N,N,0,N,00,N
|
|
20240215,090734,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7040,-30,5,-0.42,25606850,3619,4.28,7100,7110,7020,9190,4950,7070,7075.67,1.05,0,-2303,7316,7192,7056,6932,6796,7255,6995,51,2120,500,5090,10,1,10175213,716,31.01,1.29,12,0.04,227.00,5458.00,12970,20230420,-45.72,5640,20231031,24.82,7220,-2.49,20240104,6350,10.87,20240126,12970,-45.72,20230420,5640,24.82,20231031,3.95,N,148930,500,50 억,,106344,N,N,0,N,00,N
|
|
20240214,160730,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7070,150,2,2.17,596340250,84517,233.07,6930,7180,6920,8990,4850,6920,7055.76,1.05,0,-2004,7073,6996,6853,6776,6633,7035,6815,51,2070,500,4980,10,1,10175213,719,31.15,1.30,12,0.83,227.00,5458.00,12970,20230420,-45.49,5640,20231031,25.35,7220,-2.08,20240104,6350,11.34,20240126,12970,-45.49,20230420,5640,25.35,20231031,4.01,N,148930,500,50 억,,106497,N,N,0,N,00,N
|
|
20240214,150731,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7030,110,2,1.59,575146470,81512,224.78,6930,7180,6920,8990,4850,6920,7055.97,1.05,0,-1945,7073,6996,6853,6776,6633,7035,6815,51,2070,500,4980,10,1,10175213,715,30.97,1.29,12,0.80,227.00,5458.00,12970,20230420,-45.80,5640,20231031,24.65,7220,-2.63,20240104,6350,10.71,20240126,12970,-45.80,20230420,5640,24.65,20231031,4.01,N,148930,500,50 억,,106497,N,N,0,N,00,N
|
|
20240214,140728,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7080,160,2,2.31,504842150,71552,197.31,6930,7180,6920,8990,4850,6920,7055.60,1.05,0,-2251,7073,6996,6853,6776,6633,7035,6815,51,2070,500,4980,10,1,10175213,720,31.19,1.30,12,0.70,227.00,5458.00,12970,20230420,-45.41,5640,20231031,25.53,7220,-1.94,20240104,6350,11.50,20240126,12970,-45.41,20230420,5640,25.53,20231031,4.01,N,148930,500,50 억,,106497,N,N,0,N,00,N
|
|
20240214,130730,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7080,160,2,2.31,493262540,69917,192.81,6930,7180,6920,8990,4850,6920,7054.97,1.05,0,-1716,7073,6996,6853,6776,6633,7035,6815,51,2070,500,4980,10,1,10175213,720,31.19,1.30,12,0.69,227.00,5458.00,12970,20230420,-45.41,5640,20231031,25.53,7220,-1.94,20240104,6350,11.50,20240126,12970,-45.41,20230420,5640,25.53,20231031,4.01,N,148930,500,50 억,,106497,N,N,0,N,00,N
|
|
20240214,120724,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7070,150,2,2.17,470454440,66682,183.88,6930,7180,6920,8990,4850,6920,7055.19,1.05,0,-1866,7073,6996,6853,6776,6633,7035,6815,51,2070,500,4980,10,1,10175213,719,31.15,1.30,12,0.66,227.00,5458.00,12970,20230420,-45.49,5640,20231031,25.35,7220,-2.08,20240104,6350,11.34,20240126,12970,-45.49,20230420,5640,25.35,20231031,4.01,N,148930,500,50 억,,106497,N,N,0,N,00,N
|
|
20240214,110730,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7100,180,2,2.60,344671850,49057,135.28,6930,7100,6920,8990,4850,6920,7025.95,1.05,0,1693,7073,6996,6853,6776,6633,7035,6815,51,2070,500,4980,10,1,10175213,722,31.28,1.30,12,0.48,227.00,5458.00,12970,20230420,-45.26,5640,20231031,25.89,7220,-1.66,20240104,6350,11.81,20240126,12970,-45.26,20230420,5640,25.89,20231031,4.01,N,148930,500,50 억,,106497,N,N,0,N,00,N
|
|
20240214,090720,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,7050,130,2,1.88,67626460,9678,26.69,6930,7080,6920,8990,4850,6920,6987.65,1.05,0,2946,7073,6996,6853,6776,6633,7035,6815,51,2070,500,4980,10,1,10175213,717,31.06,1.29,12,0.10,227.00,5458.00,12970,20230420,-45.64,5640,20231031,25.00,7220,-2.35,20240104,6350,11.02,20240126,12970,-45.64,20230420,5640,25.00,20231031,4.01,N,148930,500,50 억,,106497,N,N,0,N,00,N
|
|
20240213,160720,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,6920,160,2,2.37,236745520,34688,90.83,6760,6930,6710,8780,4740,6760,6826.10,0.87,0,16832,7060,6910,6820,6670,6580,6865,6625,51,2020,500,4860,10,1,10175213,704,30.48,1.27,12,0.34,227.00,5458.00,12970,20230420,-46.65,5640,20231031,22.70,7220,-4.16,20240104,6350,8.98,20240126,12970,-46.65,20230420,5640,22.70,20231031,4.12,N,148930,500,50 억,,88466,N,N,0,N,00,N
|
|
20240213,150719,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,6910,150,2,2.22,231622900,33947,88.89,6760,6930,6710,8780,4740,6760,6824.17,0.87,0,16448,7060,6910,6820,6670,6580,6865,6625,51,2020,500,4860,10,1,10175213,703,30.44,1.27,12,0.33,227.00,5458.00,12970,20230420,-46.72,5640,20231031,22.52,7220,-4.29,20240104,6350,8.82,20240126,12970,-46.72,20230420,5640,22.52,20231031,4.12,N,148930,500,50 억,,88466,N,N,0,N,00,N
|
|
20240213,140727,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,6910,150,2,2.22,213913560,31384,82.18,6760,6930,6710,8780,4740,6760,6817.06,0.87,0,15673,7060,6910,6820,6670,6580,6865,6625,51,2020,500,4860,10,1,10175213,703,30.44,1.27,12,0.31,227.00,5458.00,12970,20230420,-46.72,5640,20231031,22.52,7220,-4.29,20240104,6350,8.82,20240126,12970,-46.72,20230420,5640,22.52,20231031,4.12,N,148930,500,50 억,,88466,N,N,0,N,00,N
|
|
20240213,130718,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,6900,140,2,2.07,194223620,28527,74.70,6760,6920,6710,8780,4740,6760,6809.42,0.87,0,14006,7060,6910,6820,6670,6580,6865,6625,51,2020,500,4860,10,1,10175213,702,30.40,1.26,12,0.28,227.00,5458.00,12970,20230420,-46.80,5640,20231031,22.34,7220,-4.43,20240104,6350,8.66,20240126,12970,-46.80,20230420,5640,22.34,20231031,4.12,N,148930,500,50 억,,88466,N,N,0,N,00,N
|
|
20240213,120727,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,6840,80,2,1.18,169951880,25001,65.46,6760,6870,6710,8780,4740,6760,6798.70,0.87,0,10845,7060,6910,6820,6670,6580,6865,6625,51,2020,500,4860,10,1,10175213,696,30.13,1.25,12,0.25,227.00,5458.00,12970,20230420,-47.26,5640,20231031,21.28,7220,-5.26,20240104,6350,7.72,20240126,12970,-47.26,20230420,5640,21.28,20231031,4.12,N,148930,500,50 억,,88466,N,N,0,N,00,N
|
|
20240213,110734,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,6770,10,2,0.15,106600190,15736,41.20,6760,6870,6710,8780,4740,6760,6774.84,0.87,0,5587,7060,6910,6820,6670,6580,6865,6625,51,2020,500,4860,10,1,10175213,689,29.82,1.24,12,0.15,227.00,5458.00,12970,20230420,-47.80,5640,20231031,20.04,7220,-6.23,20240104,6350,6.61,20240126,12970,-47.80,20230420,5640,20.04,20231031,4.12,N,148930,500,50 억,,88466,N,N,0,N,00,N
|
|
20240213,100613,55,60.00,KOSDAQ,,IT부품,N,N,N,Y,60,N,6800,40,2,0.59,89308480,13185,34.52,6760,6870,6710,8780,4740,6760,6774.11,0.87,0,4254,7060,6910,6820,6670,6580,6865,6625,51,2020,500,4860,10,1,10175213,692,29.96,1.25,12,0.13,227.00,5458.00,12970,20230420,-47.57,5640,20231031,20.57,7220,-5.82,20240104,6350,7.09,20240126,12970,-47.57,20230420,5640,20.57,20231031,4.12,N,148930,500,50 억,,88466,N,N,0,N,00,N
|