146 lines
61 KiB
CSV
146 lines
61 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
|
|
20240531,160526,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7210,30,2,0.42,1146258490,158926,63.79,7160,7280,7160,9330,5030,7180,7212.56,1.70,0,1702,7486,7332,7236,7082,6986,7285,7035,181,2150,500,4450,10,1,35734843,2576,15.67,1.35,12,0.44,460.00,5357.00,21700,20230816,-66.77,5420,20230726,33.03,20450,-64.74,20240215,6560,9.91,20240103,21700,-66.77,20230816,5420,33.03,20230726,1.41,N,047310,500,180 억,,606588,N,N,0,N,00,N
|
|
20240531,150523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7180,0,3,0.00,1085759850,150525,60.42,7160,7280,7160,9330,5030,7180,7213.18,1.70,0,3532,7486,7332,7236,7082,6986,7285,7035,181,2150,500,4450,10,1,35734843,2566,15.61,1.34,12,0.42,460.00,5357.00,21700,20230816,-66.91,5420,20230726,32.47,20450,-64.89,20240215,6560,9.45,20240103,21700,-66.91,20230816,5420,32.47,20230726,1.41,N,047310,500,180 억,,606588,N,N,0,N,00,N
|
|
20240531,140525,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7200,20,2,0.28,913115200,126543,50.79,7160,7280,7160,9330,5030,7180,7215.88,1.70,0,17155,7486,7332,7236,7082,6986,7285,7035,181,2150,500,4450,10,1,35734843,2573,15.65,1.34,12,0.35,460.00,5357.00,21700,20230816,-66.82,5420,20230726,32.84,20450,-64.79,20240215,6560,9.76,20240103,21700,-66.82,20230816,5420,32.84,20230726,1.41,N,047310,500,180 억,,606588,N,N,0,N,00,N
|
|
20240531,130527,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7190,10,2,0.14,804771670,111484,44.75,7160,7280,7160,9330,5030,7180,7218.76,1.70,0,17101,7486,7332,7236,7082,6986,7285,7035,181,2150,500,4450,10,1,35734843,2569,15.63,1.34,12,0.31,460.00,5357.00,21700,20230816,-66.87,5420,20230726,32.66,20450,-64.84,20240215,6560,9.60,20240103,21700,-66.87,20230816,5420,32.66,20230726,1.41,N,047310,500,180 억,,606588,N,N,0,N,00,N
|
|
20240531,120529,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7220,40,2,0.56,718571310,99515,39.94,7160,7280,7160,9330,5030,7180,7220.78,1.70,0,20491,7486,7332,7236,7082,6986,7285,7035,181,2150,500,4450,10,1,35734843,2580,15.70,1.35,12,0.28,460.00,5357.00,21700,20230816,-66.73,5420,20230726,33.21,20450,-64.69,20240215,6560,10.06,20240103,21700,-66.73,20230816,5420,33.21,20230726,1.41,N,047310,500,180 억,,606588,N,N,0,N,00,N
|
|
20240531,110526,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7190,10,2,0.14,552997720,76505,30.71,7160,7280,7160,9330,5030,7180,7228.33,1.70,0,17793,7486,7332,7236,7082,6986,7285,7035,181,2150,500,4450,10,1,35734843,2569,15.63,1.34,12,0.21,460.00,5357.00,21700,20230816,-66.87,5420,20230726,32.66,20450,-64.84,20240215,6560,9.60,20240103,21700,-66.87,20230816,5420,32.66,20230726,1.41,N,047310,500,180 억,,606588,N,N,0,N,00,N
|
|
20240531,100527,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7210,30,2,0.42,388530860,53740,21.57,7160,7280,7160,9330,5030,7180,7229.94,1.70,0,19550,7486,7332,7236,7082,6986,7285,7035,181,2150,500,4450,10,1,35734843,2576,15.67,1.35,12,0.15,460.00,5357.00,21700,20230816,-66.77,5420,20230726,33.03,20450,-64.74,20240215,6560,9.91,20240103,21700,-66.77,20230816,5420,33.03,20230726,1.41,N,047310,500,180 억,,606588,N,N,0,N,00,N
|
|
20240531,090524,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7230,50,2,0.70,60159960,8356,3.35,7160,7230,7160,9330,5030,7180,7199.91,1.70,0,405,7486,7332,7236,7082,6986,7285,7035,181,2150,500,4450,10,1,35734843,2584,15.72,1.35,12,0.02,460.00,5357.00,21700,20230816,-66.68,5420,20230726,33.39,20450,-64.65,20240215,6560,10.21,20240103,21700,-66.68,20230816,5420,33.39,20230726,1.41,N,047310,500,180 억,,606588,N,N,0,N,00,N
|
|
20240530,160522,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7180,-120,5,-1.64,1787640860,248029,75.63,7310,7390,7140,9490,5110,7300,7207.39,1.69,0,9630,7606,7452,7366,7212,7126,7410,7170,181,2190,500,4520,10,1,35734843,2566,15.61,1.34,12,0.69,460.00,5357.00,21700,20230816,-66.91,5420,20230726,32.47,20450,-64.89,20240215,6560,9.45,20240103,21700,-66.91,20230816,5420,32.47,20230726,1.40,N,047310,500,180 억,,604609,N,N,0,N,00,N
|
|
20240530,150523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7180,-120,5,-1.64,1715887500,238034,72.58,7310,7390,7140,9490,5110,7300,7208.56,1.69,0,10065,7606,7452,7366,7212,7126,7410,7170,181,2190,500,4520,10,1,35734843,2566,15.61,1.34,12,0.67,460.00,5357.00,21700,20230816,-66.91,5420,20230726,32.47,20450,-64.89,20240215,6560,9.45,20240103,21700,-66.91,20230816,5420,32.47,20230726,1.40,N,047310,500,180 억,,604609,N,N,0,N,00,N
|
|
20240530,140524,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7190,-110,5,-1.51,1297823660,179676,54.79,7310,7390,7150,9490,5110,7300,7223.10,1.69,0,-18903,7606,7452,7366,7212,7126,7410,7170,181,2190,500,4520,10,1,35734843,2569,15.63,1.34,12,0.50,460.00,5357.00,21700,20230816,-66.87,5420,20230726,32.66,20450,-64.84,20240215,6560,9.60,20240103,21700,-66.87,20230816,5420,32.66,20230726,1.40,N,047310,500,180 억,,604609,N,N,0,N,00,N
|
|
20240530,130524,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7250,-50,5,-0.68,1038983980,143657,43.80,7310,7390,7170,9490,5110,7300,7232.36,1.69,0,-8157,7606,7452,7366,7212,7126,7410,7170,181,2190,500,4520,10,1,35734843,2591,15.76,1.35,12,0.40,460.00,5357.00,21700,20230816,-66.59,5420,20230726,33.76,20450,-64.55,20240215,6560,10.52,20240103,21700,-66.59,20230816,5420,33.76,20230726,1.40,N,047310,500,180 억,,604609,N,N,0,N,00,N
|
|
20240530,120524,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7210,-90,5,-1.23,700977710,96762,29.51,7310,7390,7200,9490,5110,7300,7244.31,1.69,0,-11998,7606,7452,7366,7212,7126,7410,7170,181,2190,500,4520,10,1,35734843,2576,15.67,1.35,12,0.27,460.00,5357.00,21700,20230816,-66.77,5420,20230726,33.03,20450,-64.74,20240215,6560,9.91,20240103,21700,-66.77,20230816,5420,33.03,20230726,1.40,N,047310,500,180 억,,604609,N,N,0,N,00,N
|
|
20240530,110523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7240,-60,5,-0.82,573979630,79165,24.14,7310,7390,7200,9490,5110,7300,7250.38,1.69,0,-8405,7606,7452,7366,7212,7126,7410,7170,181,2190,500,4520,10,1,35734843,2587,15.74,1.35,12,0.22,460.00,5357.00,21700,20230816,-66.64,5420,20230726,33.58,20450,-64.60,20240215,6560,10.37,20240103,21700,-66.64,20230816,5420,33.58,20230726,1.40,N,047310,500,180 억,,604609,N,N,0,N,00,N
|
|
20240530,100524,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7200,-100,5,-1.37,419075640,57763,17.61,7310,7390,7200,9490,5110,7300,7255.03,1.69,0,-12416,7606,7452,7366,7212,7126,7410,7170,181,2190,500,4520,10,1,35734843,2573,15.65,1.34,12,0.16,460.00,5357.00,21700,20230816,-66.82,5420,20230726,32.84,20450,-64.79,20240215,6560,9.76,20240103,21700,-66.82,20230816,5420,32.84,20230726,1.40,N,047310,500,180 억,,604609,N,N,0,N,00,N
|
|
20240530,090524,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7240,-60,5,-0.82,115610270,15867,4.84,7310,7390,7230,9490,5110,7300,7286.15,1.69,0,-8980,7606,7452,7366,7212,7126,7410,7170,181,2190,500,4520,10,1,35734843,2587,15.74,1.35,12,0.04,460.00,5357.00,21700,20230816,-66.64,5420,20230726,33.58,20450,-64.60,20240215,6560,10.37,20240103,21700,-66.64,20230816,5420,33.58,20230726,1.40,N,047310,500,180 억,,604609,N,N,0,N,00,N
|
|
20240529,160519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7300,-70,5,-0.95,2402922130,324043,173.18,7370,7520,7280,9580,5160,7370,7415.50,1.74,0,-21776,7590,7480,7400,7290,7210,7440,7250,181,2210,500,4560,10,1,35734843,2609,15.87,1.36,12,0.91,460.00,5357.00,21700,20230816,-66.36,5420,20230726,34.69,20450,-64.30,20240215,6560,11.28,20240103,21700,-66.36,20230816,5420,34.69,20230726,1.32,N,047310,500,180 억,,621930,N,N,1,N,00,N
|
|
20240529,150518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7310,-60,5,-0.81,2315030020,312003,166.75,7370,7520,7300,9580,5160,7370,7419.90,1.74,0,-19528,7590,7480,7400,7290,7210,7440,7250,181,2210,500,4560,10,1,35734843,2612,15.89,1.36,12,0.87,460.00,5357.00,21700,20230816,-66.31,5420,20230726,34.87,20450,-64.25,20240215,6560,11.43,20240103,21700,-66.31,20230816,5420,34.87,20230726,1.32,N,047310,500,180 억,,621930,N,N,1,N,00,N
|
|
20240529,140519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7380,10,2,0.14,1981904530,266589,142.48,7370,7520,7320,9580,5160,7370,7434.31,1.74,0,-5311,7590,7480,7400,7290,7210,7440,7250,181,2210,500,4560,10,1,35734843,2637,16.04,1.38,12,0.75,460.00,5357.00,21700,20230816,-65.99,5420,20230726,36.16,20450,-63.91,20240215,6560,12.50,20240103,21700,-65.99,20230816,5420,36.16,20230726,1.32,N,047310,500,180 억,,621930,N,N,1,N,00,N
|
|
20240529,130519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7440,70,2,0.95,1599844530,215032,114.92,7370,7520,7320,9580,5160,7370,7440.03,1.74,0,21024,7590,7480,7400,7290,7210,7440,7250,181,2210,500,4560,10,1,35734843,2659,16.17,1.39,12,0.60,460.00,5357.00,21700,20230816,-65.71,5420,20230726,37.27,20450,-63.62,20240215,6560,13.41,20240103,21700,-65.71,20230816,5420,37.27,20230726,1.32,N,047310,500,180 억,,621930,N,N,1,N,00,N
|
|
20240529,120523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7440,70,2,0.95,1463554470,196722,105.14,7370,7520,7320,9580,5160,7370,7439.71,1.74,0,20489,7590,7480,7400,7290,7210,7440,7250,181,2210,500,4560,10,1,35734843,2659,16.17,1.39,12,0.55,460.00,5357.00,21700,20230816,-65.71,5420,20230726,37.27,20450,-63.62,20240215,6560,13.41,20240103,21700,-65.71,20230816,5420,37.27,20230726,1.32,N,047310,500,180 억,,621930,N,N,1,N,00,N
|
|
20240529,110520,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7450,80,2,1.09,1204972770,162042,86.60,7370,7520,7320,9580,5160,7370,7436.18,1.74,0,27999,7590,7480,7400,7290,7210,7440,7250,181,2210,500,4560,10,1,35734843,2662,16.20,1.39,12,0.45,460.00,5357.00,21700,20230816,-65.67,5420,20230726,37.45,20450,-63.57,20240215,6560,13.57,20240103,21700,-65.67,20230816,5420,37.45,20230726,1.32,N,047310,500,180 억,,621930,N,N,1,N,00,N
|
|
20240529,100519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7470,100,2,1.36,922391710,124141,66.35,7370,7520,7320,9580,5160,7370,7430.19,1.74,0,16965,7590,7480,7400,7290,7210,7440,7250,181,2210,500,4560,10,1,35734843,2669,16.24,1.39,12,0.35,460.00,5357.00,21700,20230816,-65.58,5420,20230726,37.82,20450,-63.47,20240215,6560,13.87,20240103,21700,-65.58,20230816,5420,37.82,20230726,1.32,N,047310,500,180 억,,621930,N,N,1,N,00,N
|
|
20240529,090516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7350,-20,5,-0.27,76834820,10454,5.59,7370,7370,7320,9580,5160,7370,7349.80,1.74,0,-64,7590,7480,7400,7290,7210,7440,7250,181,2210,500,4560,10,1,35734843,2627,15.98,1.37,12,0.03,460.00,5357.00,21700,20230816,-66.13,5420,20230726,35.61,20450,-64.06,20240215,6560,12.04,20240103,21700,-66.13,20230816,5420,35.61,20230726,1.32,N,047310,500,180 억,,621930,N,N,1,N,00,N
|
|
20240528,160516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7370,-70,5,-0.94,1371782440,185209,37.19,7440,7510,7320,9670,5210,7440,7406.72,1.74,0,929,7773,7606,7473,7306,7173,7540,7240,181,2230,500,4610,10,1,35734843,2634,16.02,1.38,12,0.52,460.00,5357.00,21700,20230816,-66.04,5420,20230726,35.98,20450,-63.96,20240215,6560,12.35,20240103,21700,-66.04,20230816,5420,35.98,20230726,1.31,N,047310,500,180 억,,621942,N,N,1,N,00,N
|
|
20240528,150518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7370,-70,5,-0.94,1330677560,179635,36.07,7440,7510,7320,9670,5210,7440,7407.67,1.74,0,937,7773,7606,7473,7306,7173,7540,7240,181,2230,500,4610,10,1,35734843,2634,16.02,1.38,12,0.50,460.00,5357.00,21700,20230816,-66.04,5420,20230726,35.98,20450,-63.96,20240215,6560,12.35,20240103,21700,-66.04,20230816,5420,35.98,20230726,1.31,N,047310,500,180 억,,621942,N,N,0,N,00,N
|
|
20240528,140519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7350,-90,5,-1.21,1202437950,162190,32.56,7440,7510,7320,9670,5210,7440,7413.76,1.74,0,2181,7773,7606,7473,7306,7173,7540,7240,181,2230,500,4610,10,1,35734843,2627,15.98,1.37,12,0.45,460.00,5357.00,21700,20230816,-66.13,5420,20230726,35.61,20450,-64.06,20240215,6560,12.04,20240103,21700,-66.13,20230816,5420,35.61,20230726,1.31,N,047310,500,180 억,,621942,N,N,0,N,00,N
|
|
20240528,130516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7360,-80,5,-1.08,1104639450,148877,29.89,7440,7510,7320,9670,5210,7440,7419.81,1.74,0,2575,7773,7606,7473,7306,7173,7540,7240,181,2230,500,4610,10,1,35734843,2630,16.00,1.37,12,0.42,460.00,5357.00,21700,20230816,-66.08,5420,20230726,35.79,20450,-64.01,20240215,6560,12.20,20240103,21700,-66.08,20230816,5420,35.79,20230726,1.31,N,047310,500,180 억,,621942,N,N,0,N,00,N
|
|
20240528,120517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7350,-90,5,-1.21,910973690,122527,24.60,7440,7510,7350,9670,5210,7440,7434.88,1.74,0,9357,7773,7606,7473,7306,7173,7540,7240,181,2230,500,4610,10,1,35734843,2627,15.98,1.37,12,0.34,460.00,5357.00,21700,20230816,-66.13,5420,20230726,35.61,20450,-64.06,20240215,6560,12.04,20240103,21700,-66.13,20230816,5420,35.61,20230726,1.31,N,047310,500,180 억,,621942,N,N,0,N,00,N
|
|
20240528,110506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7430,-10,5,-0.13,640662500,85914,17.25,7440,7510,7390,9670,5210,7440,7457.02,1.74,0,20509,7773,7606,7473,7306,7173,7540,7240,181,2230,500,4610,10,1,35734843,2655,16.15,1.39,12,0.24,460.00,5357.00,21700,20230816,-65.76,5420,20230726,37.08,20450,-63.67,20240215,6560,13.26,20240103,21700,-65.76,20230816,5420,37.08,20230726,1.31,N,047310,500,180 억,,621942,N,N,0,N,00,N
|
|
20240528,100518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7460,20,2,0.27,459270600,61506,12.35,7440,7510,7390,9670,5210,7440,7467.09,1.74,0,20550,7773,7606,7473,7306,7173,7540,7240,181,2230,500,4610,10,1,35734843,2666,16.22,1.39,12,0.17,460.00,5357.00,21700,20230816,-65.62,5420,20230726,37.64,20450,-63.52,20240215,6560,13.72,20240103,21700,-65.62,20230816,5420,37.64,20230726,1.31,N,047310,500,180 억,,621942,N,N,0,N,00,N
|
|
20240528,090518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7390,-50,5,-0.67,68385750,9238,1.85,7440,7440,7390,9670,5210,7440,7402.66,1.74,0,-393,7773,7606,7473,7306,7173,7540,7240,181,2230,500,4610,10,1,35734843,2641,16.07,1.38,12,0.03,460.00,5357.00,21700,20230816,-65.94,5420,20230726,36.35,20450,-63.86,20240215,6560,12.65,20240103,21700,-65.94,20230816,5420,36.35,20230726,1.31,N,047310,500,180 억,,621942,N,N,0,N,00,N
|
|
20240527,160509,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7440,50,2,0.68,3712044670,496497,221.17,7480,7640,7340,9600,5180,7390,7476.53,1.99,0,-90020,7523,7456,7323,7256,7123,7490,7290,181,2210,500,4580,10,1,35734843,2659,16.17,1.39,12,1.39,460.00,5357.00,21700,20230816,-65.71,5420,20230726,37.27,20450,-63.62,20240215,6560,13.41,20240103,21700,-65.71,20230816,5420,37.27,20230726,1.30,N,047310,500,180 억,,712024,N,N,0,N,00,N
|
|
20240527,150518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7450,60,2,0.81,3590942250,480232,213.92,7480,7640,7340,9600,5180,7390,7477.56,1.99,0,-94947,7523,7456,7323,7256,7123,7490,7290,181,2210,500,4580,10,1,35734843,2662,16.20,1.39,12,1.34,460.00,5357.00,21700,20230816,-65.67,5420,20230726,37.45,20450,-63.57,20240215,6560,13.57,20240103,21700,-65.67,20230816,5420,37.45,20230726,1.30,N,047310,500,180 억,,712024,N,N,0,N,00,N
|
|
20240527,140516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7380,-10,5,-0.14,3125080050,417123,185.81,7480,7640,7370,9600,5180,7390,7492.05,1.99,0,-104571,7523,7456,7323,7256,7123,7490,7290,181,2210,500,4580,10,1,35734843,2637,16.04,1.38,12,1.17,460.00,5357.00,21700,20230816,-65.99,5420,20230726,36.16,20450,-63.91,20240215,6560,12.50,20240103,21700,-65.99,20230816,5420,36.16,20230726,1.30,N,047310,500,180 억,,712024,N,N,0,N,00,N
|
|
20240527,130515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7400,10,2,0.14,2850383430,379942,169.25,7480,7640,7370,9600,5180,7390,7502.23,1.99,0,-99910,7523,7456,7323,7256,7123,7490,7290,181,2210,500,4580,10,1,35734843,2644,16.09,1.38,12,1.06,460.00,5357.00,21700,20230816,-65.90,5420,20230726,36.53,20450,-63.81,20240215,6560,12.80,20240103,21700,-65.90,20230816,5420,36.53,20230726,1.30,N,047310,500,180 억,,712024,N,N,0,N,00,N
|
|
20240527,120517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7400,10,2,0.14,2465557800,327934,146.08,7480,7640,7400,9600,5180,7390,7518.56,1.99,0,-92843,7523,7456,7323,7256,7123,7490,7290,181,2210,500,4580,10,1,35734843,2644,16.09,1.38,12,0.92,460.00,5357.00,21700,20230816,-65.90,5420,20230726,36.53,20450,-63.81,20240215,6560,12.80,20240103,21700,-65.90,20230816,5420,36.53,20230726,1.30,N,047310,500,180 억,,712024,N,N,0,N,00,N
|
|
20240527,110516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7550,160,2,2.17,1631993430,217102,96.71,7480,7640,7400,9600,5180,7390,7517.33,1.99,0,-34194,7523,7456,7323,7256,7123,7490,7290,181,2210,500,4580,10,1,35734843,2698,16.41,1.41,12,0.61,460.00,5357.00,21700,20230816,-65.21,5420,20230726,39.30,20450,-63.08,20240215,6560,15.09,20240103,21700,-65.21,20230816,5420,39.30,20230726,1.30,N,047310,500,180 억,,712024,N,N,0,N,00,N
|
|
20240527,100514,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7500,110,2,1.49,827491000,110538,49.24,7480,7540,7400,9600,5180,7390,7486.27,1.99,0,-12182,7523,7456,7323,7256,7123,7490,7290,181,2210,500,4580,10,1,35734843,2680,16.30,1.40,12,0.31,460.00,5357.00,21700,20230816,-65.44,5420,20230726,38.38,20450,-63.33,20240215,6560,14.33,20240103,21700,-65.44,20230816,5420,38.38,20230726,1.30,N,047310,500,180 억,,712024,N,N,0,N,00,N
|
|
20240527,090516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7430,40,2,0.54,99658210,13372,5.96,7480,7480,7420,9600,5180,7390,7454.05,1.99,0,-971,7523,7456,7323,7256,7123,7490,7290,181,2210,500,4580,10,1,35734843,2655,16.15,1.39,12,0.04,460.00,5357.00,21700,20230816,-65.76,5420,20230726,37.08,20450,-63.67,20240215,6560,13.26,20240103,21700,-65.76,20230816,5420,37.08,20230726,1.30,N,047310,500,180 억,,712024,N,N,0,N,00,N
|
|
20240524,160452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7390,100,2,1.37,1609157450,220412,91.48,7280,7390,7190,9470,5110,7290,7300.11,2.00,0,-766,7496,7392,7296,7192,7096,7345,7145,181,2180,500,4510,10,1,35734843,2641,16.07,1.38,12,0.62,460.00,5357.00,21700,20230816,-65.94,5420,20230726,36.35,20450,-63.86,20240215,6560,12.65,20240103,21700,-65.94,20230816,5420,36.35,20230726,1.28,N,047310,500,180 억,,712953,N,N,1,N,00,N
|
|
20240524,150450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7340,50,2,0.69,1426168370,195568,81.17,7280,7380,7190,9470,5110,7290,7292.44,2.00,0,3150,7496,7392,7296,7192,7096,7345,7145,181,2180,500,4510,10,1,35734843,2623,15.96,1.37,12,0.55,460.00,5357.00,21700,20230816,-66.18,5420,20230726,35.42,20450,-64.11,20240215,6560,11.89,20240103,21700,-66.18,20230816,5420,35.42,20230726,1.28,N,047310,500,180 억,,712953,N,N,1,N,00,N
|
|
20240524,140453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7330,40,2,0.55,1236572260,169677,70.43,7280,7380,7190,9470,5110,7290,7287.80,2.00,0,4034,7496,7392,7296,7192,7096,7345,7145,181,2180,500,4510,10,1,35734843,2619,15.93,1.37,12,0.47,460.00,5357.00,21700,20230816,-66.22,5420,20230726,35.24,20450,-64.16,20240215,6560,11.74,20240103,21700,-66.22,20230816,5420,35.24,20230726,1.28,N,047310,500,180 억,,712953,N,N,1,N,00,N
|
|
20240524,130452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7310,20,2,0.27,1013469800,139211,57.78,7280,7380,7190,9470,5110,7290,7280.10,2.00,0,1811,7496,7392,7296,7192,7096,7345,7145,181,2180,500,4510,10,1,35734843,2612,15.89,1.36,12,0.39,460.00,5357.00,21700,20230816,-66.31,5420,20230726,34.87,20450,-64.25,20240215,6560,11.43,20240103,21700,-66.31,20230816,5420,34.87,20230726,1.28,N,047310,500,180 억,,712953,N,N,1,N,00,N
|
|
20240524,120451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7340,50,2,0.69,939945690,129175,53.62,7280,7380,7190,9470,5110,7290,7276.53,2.00,0,-56,7496,7392,7296,7192,7096,7345,7145,181,2180,500,4510,10,1,35734843,2623,15.96,1.37,12,0.36,460.00,5357.00,21700,20230816,-66.18,5420,20230726,35.42,20450,-64.11,20240215,6560,11.89,20240103,21700,-66.18,20230816,5420,35.42,20230726,1.28,N,047310,500,180 억,,712953,N,N,1,N,00,N
|
|
20240524,110451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7330,40,2,0.55,745728080,102691,42.62,7280,7380,7190,9470,5110,7290,7261.86,2.00,0,5749,7496,7392,7296,7192,7096,7345,7145,181,2180,500,4510,10,1,35734843,2619,15.93,1.37,12,0.29,460.00,5357.00,21700,20230816,-66.22,5420,20230726,35.24,20450,-64.16,20240215,6560,11.74,20240103,21700,-66.22,20230816,5420,35.24,20230726,1.28,N,047310,500,180 억,,712953,N,N,1,N,00,N
|
|
20240524,100454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7240,-50,5,-0.69,404002040,55923,23.21,7280,7290,7190,9470,5110,7290,7224.26,2.00,0,2011,7496,7392,7296,7192,7096,7345,7145,181,2180,500,4510,10,1,35734843,2587,15.74,1.35,12,0.16,460.00,5357.00,21700,20230816,-66.64,5420,20230726,33.58,20450,-64.60,20240215,6560,10.37,20240103,21700,-66.64,20230816,5420,33.58,20230726,1.28,N,047310,500,180 억,,712953,N,N,1,N,00,N
|
|
20240524,090452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7240,-50,5,-0.69,38592480,5332,2.21,7280,7280,7190,9470,5110,7290,7237.90,2.00,0,-1945,7496,7392,7296,7192,7096,7345,7145,181,2180,500,4510,10,1,35734843,2587,15.74,1.35,12,0.01,460.00,5357.00,21700,20230816,-66.64,5420,20230726,33.58,20450,-64.60,20240215,6560,10.37,20240103,21700,-66.64,20230816,5420,33.58,20230726,1.28,N,047310,500,180 억,,712953,N,N,1,N,00,N
|
|
20240523,160448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7290,-60,5,-0.82,1746279920,239319,96.91,7350,7400,7200,9550,5150,7350,7296.88,1.93,0,24301,7523,7436,7373,7286,7223,7405,7255,181,2200,500,4550,10,1,35734843,2605,15.85,1.36,12,0.67,460.00,5357.00,21700,20230816,-66.41,5420,20230726,34.50,20450,-64.35,20240215,6560,11.13,20240103,21700,-66.41,20230816,5420,34.50,20230726,1.30,N,047310,500,180 억,,688513,N,N,1,N,00,N
|
|
20240523,150452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7280,-70,5,-0.95,1647574710,225771,91.43,7350,7400,7200,9550,5150,7350,7297.52,1.93,0,22096,7523,7436,7373,7286,7223,7405,7255,181,2200,500,4550,10,1,35734843,2601,15.83,1.36,12,0.63,460.00,5357.00,21700,20230816,-66.45,5420,20230726,34.32,20450,-64.40,20240215,6560,10.98,20240103,21700,-66.45,20230816,5420,34.32,20230726,1.30,N,047310,500,180 억,,688513,N,N,0,N,00,N
|
|
20240523,140453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7310,-40,5,-0.54,1465142860,200747,81.29,7350,7400,7200,9550,5150,7350,7298.43,1.93,0,20614,7523,7436,7373,7286,7223,7405,7255,181,2200,500,4550,10,1,35734843,2612,15.89,1.36,12,0.56,460.00,5357.00,21700,20230816,-66.31,5420,20230726,34.87,20450,-64.25,20240215,6560,11.43,20240103,21700,-66.31,20230816,5420,34.87,20230726,1.30,N,047310,500,180 억,,688513,N,N,0,N,00,N
|
|
20240523,130452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7330,-20,5,-0.27,1247607840,170970,69.24,7350,7400,7200,9550,5150,7350,7297.20,1.93,0,21542,7523,7436,7373,7286,7223,7405,7255,181,2200,500,4550,10,1,35734843,2619,15.93,1.37,12,0.48,460.00,5357.00,21700,20230816,-66.22,5420,20230726,35.24,20450,-64.16,20240215,6560,11.74,20240103,21700,-66.22,20230816,5420,35.24,20230726,1.30,N,047310,500,180 억,,688513,N,N,0,N,00,N
|
|
20240523,120449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7310,-40,5,-0.54,1142996420,156670,63.45,7350,7400,7200,9550,5150,7350,7295.53,1.93,0,19483,7523,7436,7373,7286,7223,7405,7255,181,2200,500,4550,10,1,35734843,2612,15.89,1.36,12,0.44,460.00,5357.00,21700,20230816,-66.31,5420,20230726,34.87,20450,-64.25,20240215,6560,11.43,20240103,21700,-66.31,20230816,5420,34.87,20230726,1.30,N,047310,500,180 억,,688513,N,N,0,N,00,N
|
|
20240523,110448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7350,0,3,0.00,924262150,126934,51.40,7350,7370,7200,9550,5150,7350,7281.38,1.93,0,6670,7523,7436,7373,7286,7223,7405,7255,181,2200,500,4550,10,1,35734843,2627,15.98,1.37,12,0.36,460.00,5357.00,21700,20230816,-66.13,5420,20230726,35.61,20450,-64.06,20240215,6560,12.04,20240103,21700,-66.13,20230816,5420,35.61,20230726,1.30,N,047310,500,180 억,,688513,N,N,0,N,00,N
|
|
20240523,100449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7330,-20,5,-0.27,718147420,98751,39.99,7350,7370,7200,9550,5150,7350,7272.23,1.93,0,10720,7523,7436,7373,7286,7223,7405,7255,181,2200,500,4550,10,1,35734843,2619,15.93,1.37,12,0.28,460.00,5357.00,21700,20230816,-66.22,5420,20230726,35.24,20450,-64.16,20240215,6560,11.74,20240103,21700,-66.22,20230816,5420,35.24,20230726,1.30,N,047310,500,180 억,,688513,N,N,0,N,00,N
|
|
20240523,090452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7240,-110,5,-1.50,171250340,23550,9.54,7350,7370,7230,9550,5150,7350,7271.44,1.93,0,-9724,7523,7436,7373,7286,7223,7405,7255,181,2200,500,4550,10,1,35734843,2587,15.74,1.35,12,0.07,460.00,5357.00,21700,20230816,-66.64,5420,20230726,33.58,20450,-64.60,20240215,6560,10.37,20240103,21700,-66.64,20230816,5420,33.58,20230726,1.30,N,047310,500,180 억,,688513,N,N,0,N,00,N
|
|
20240522,160445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7350,-40,5,-0.54,1793022040,243096,72.49,7440,7460,7310,9600,5180,7390,7375.81,2.01,0,-29953,7623,7506,7423,7306,7223,7465,7265,181,2210,500,4580,10,1,35734843,2627,15.98,1.37,12,0.68,460.00,5357.00,21700,20230816,-66.13,5420,20230726,35.61,20450,-64.06,20240215,6560,12.04,20240103,21700,-66.13,20230816,5420,35.61,20230726,1.30,N,047310,500,180 억,,718352,N,N,0,N,00,N
|
|
20240522,150448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7330,-60,5,-0.81,1695026040,229743,68.51,7440,7460,7310,9600,5180,7390,7377.92,2.01,0,-28312,7623,7506,7423,7306,7223,7465,7265,181,2210,500,4580,10,1,35734843,2619,15.93,1.37,12,0.64,460.00,5357.00,21700,20230816,-66.22,5420,20230726,35.24,20450,-64.16,20240215,6560,11.74,20240103,21700,-66.22,20230816,5420,35.24,20230726,1.30,N,047310,500,180 억,,718352,N,N,0,N,00,N
|
|
20240522,140449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7380,-10,5,-0.14,1369599060,185413,55.29,7440,7460,7330,9600,5180,7390,7386.75,2.01,0,-16906,7623,7506,7423,7306,7223,7465,7265,181,2210,500,4580,10,1,35734843,2637,16.04,1.38,12,0.52,460.00,5357.00,21700,20230816,-65.99,5420,20230726,36.16,20450,-63.91,20240215,6560,12.50,20240103,21700,-65.99,20230816,5420,36.16,20230726,1.30,N,047310,500,180 억,,718352,N,N,0,N,00,N
|
|
20240522,130446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7420,30,2,0.41,1135372390,153680,45.83,7440,7460,7330,9600,5180,7390,7387.90,2.01,0,3218,7623,7506,7423,7306,7223,7465,7265,181,2210,500,4580,10,1,35734843,2652,16.13,1.39,12,0.43,460.00,5357.00,21700,20230816,-65.81,5420,20230726,36.90,20450,-63.72,20240215,6560,13.11,20240103,21700,-65.81,20230816,5420,36.90,20230726,1.30,N,047310,500,180 억,,718352,N,N,0,N,00,N
|
|
20240522,120446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7440,50,2,0.68,1070590370,144945,43.22,7440,7460,7330,9600,5180,7390,7386.18,2.01,0,2977,7623,7506,7423,7306,7223,7465,7265,181,2210,500,4580,10,1,35734843,2659,16.17,1.39,12,0.41,460.00,5357.00,21700,20230816,-65.71,5420,20230726,37.27,20450,-63.62,20240215,6560,13.41,20240103,21700,-65.71,20230816,5420,37.27,20230726,1.30,N,047310,500,180 억,,718352,N,N,0,N,00,N
|
|
20240522,110449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7400,10,2,0.14,960799970,130133,38.81,7440,7460,7330,9600,5180,7390,7383.22,2.01,0,1328,7623,7506,7423,7306,7223,7465,7265,181,2210,500,4580,10,1,35734843,2644,16.09,1.38,12,0.36,460.00,5357.00,21700,20230816,-65.90,5420,20230726,36.53,20450,-63.81,20240215,6560,12.80,20240103,21700,-65.90,20230816,5420,36.53,20230726,1.30,N,047310,500,180 억,,718352,N,N,0,N,00,N
|
|
20240522,100448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7370,-20,5,-0.27,614700690,83243,24.82,7440,7460,7330,9600,5180,7390,7384.41,2.01,0,-18652,7623,7506,7423,7306,7223,7465,7265,181,2210,500,4580,10,1,35734843,2634,16.02,1.38,12,0.23,460.00,5357.00,21700,20230816,-66.04,5420,20230726,35.98,20450,-63.96,20240215,6560,12.35,20240103,21700,-66.04,20230816,5420,35.98,20230726,1.30,N,047310,500,180 억,,718352,N,N,0,N,00,N
|
|
20240522,090447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7400,10,2,0.14,170224700,23027,6.87,7440,7460,7360,9600,5180,7390,7392.40,2.01,0,-15543,7623,7506,7423,7306,7223,7465,7265,181,2210,500,4580,10,1,35734843,2644,16.09,1.38,12,0.06,460.00,5357.00,21700,20230816,-65.90,5420,20230726,36.53,20450,-63.81,20240215,6560,12.80,20240103,21700,-65.90,20230816,5420,36.53,20230726,1.30,N,047310,500,180 억,,718352,N,N,0,N,00,N
|
|
20240521,160443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7390,-150,5,-1.99,2453870200,330997,113.48,7460,7540,7340,9800,5280,7540,7413.55,1.91,0,36932,7740,7640,7570,7470,7400,7605,7435,181,2260,500,4670,10,1,35734843,2641,16.07,1.38,12,0.93,460.00,5357.00,21700,20230816,-65.94,5420,20230726,36.35,20450,-63.86,20240215,6560,12.65,20240103,21700,-65.94,20230816,5420,36.35,20230726,1.34,N,047310,500,180 억,,682062,N,N,0,N,00,N
|
|
20240521,150448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7410,-130,5,-1.72,2277903820,307214,105.32,7460,7540,7340,9800,5280,7540,7414.68,1.91,0,37045,7740,7640,7570,7470,7400,7605,7435,181,2260,500,4670,10,1,35734843,2648,16.11,1.38,12,0.86,460.00,5357.00,21700,20230816,-65.85,5420,20230726,36.72,20450,-63.77,20240215,6560,12.96,20240103,21700,-65.85,20230816,5420,36.72,20230726,1.34,N,047310,500,180 억,,682062,N,N,0,N,00,N
|
|
20240521,140446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7390,-150,5,-1.99,2123822880,286374,98.18,7460,7540,7340,9800,5280,7540,7416.22,1.91,0,35312,7740,7640,7570,7470,7400,7605,7435,181,2260,500,4670,10,1,35734843,2641,16.07,1.38,12,0.80,460.00,5357.00,21700,20230816,-65.94,5420,20230726,36.35,20450,-63.86,20240215,6560,12.65,20240103,21700,-65.94,20230816,5420,36.35,20230726,1.34,N,047310,500,180 억,,682062,N,N,0,N,00,N
|
|
20240521,130447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7390,-150,5,-1.99,1953903990,263421,90.31,7460,7540,7340,9800,5280,7540,7417.38,1.91,0,29810,7740,7640,7570,7470,7400,7605,7435,181,2260,500,4670,10,1,35734843,2641,16.07,1.38,12,0.74,460.00,5357.00,21700,20230816,-65.94,5420,20230726,36.35,20450,-63.86,20240215,6560,12.65,20240103,21700,-65.94,20230816,5420,36.35,20230726,1.34,N,047310,500,180 억,,682062,N,N,0,N,00,N
|
|
20240521,120447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7390,-150,5,-1.99,1751328250,236061,80.93,7460,7540,7340,9800,5280,7540,7418.93,1.91,0,22878,7740,7640,7570,7470,7400,7605,7435,181,2260,500,4670,10,1,35734843,2641,16.07,1.38,12,0.66,460.00,5357.00,21700,20230816,-65.94,5420,20230726,36.35,20450,-63.86,20240215,6560,12.65,20240103,21700,-65.94,20230816,5420,36.35,20230726,1.34,N,047310,500,180 억,,682062,N,N,0,N,00,N
|
|
20240521,110448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7410,-130,5,-1.72,1172890850,157623,54.04,7460,7540,7390,9800,5280,7540,7441.07,1.91,0,23354,7740,7640,7570,7470,7400,7605,7435,181,2260,500,4670,10,1,35734843,2648,16.11,1.38,12,0.44,460.00,5357.00,21700,20230816,-65.85,5420,20230726,36.72,20450,-63.77,20240215,6560,12.96,20240103,21700,-65.85,20230816,5420,36.72,20230726,1.34,N,047310,500,180 억,,682062,N,N,0,N,00,N
|
|
20240521,100447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7420,-120,5,-1.59,760323650,101954,34.95,7460,7540,7420,9800,5280,7540,7457.46,1.91,0,16134,7740,7640,7570,7470,7400,7605,7435,181,2260,500,4670,10,1,35734843,2652,16.13,1.39,12,0.29,460.00,5357.00,21700,20230816,-65.81,5420,20230726,36.90,20450,-63.72,20240215,6560,13.11,20240103,21700,-65.81,20230816,5420,36.90,20230726,1.34,N,047310,500,180 억,,682062,N,N,0,N,00,N
|
|
20240521,090445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7500,-40,5,-0.53,75478390,10090,3.46,7460,7540,7460,9800,5280,7540,7480.06,1.91,0,2217,7740,7640,7570,7470,7400,7605,7435,181,2260,500,4670,10,1,35734843,2680,16.30,1.40,12,0.03,460.00,5357.00,21700,20230816,-65.44,5420,20230726,38.38,20450,-63.33,20240215,6560,14.33,20240103,21700,-65.44,20230816,5420,38.38,20230726,1.34,N,047310,500,180 억,,682062,N,N,0,N,00,N
|
|
20240517,160448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7630,-210,5,-2.68,2659950740,346968,107.51,7850,7850,7610,10190,5490,7840,7666.30,2.09,0,-72579,8113,7976,7893,7756,7673,7935,7715,181,2350,500,4860,10,1,35734843,2727,16.59,1.42,12,0.97,460.00,5357.00,21700,20230816,-64.84,5420,20230726,40.77,20450,-62.69,20240215,6560,16.31,20240103,21700,-64.84,20230816,5420,40.77,20230726,1.35,N,047310,500,180 억,,746658,N,N,1,N,00,N
|
|
20240517,150450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7650,-190,5,-2.42,2493768950,325219,100.77,7850,7850,7610,10190,5490,7840,7667.97,2.09,0,-70954,8113,7976,7893,7756,7673,7935,7715,181,2350,500,4860,10,1,35734843,2734,16.63,1.43,12,0.91,460.00,5357.00,21700,20230816,-64.75,5420,20230726,41.14,20450,-62.59,20240215,6560,16.62,20240103,21700,-64.75,20230816,5420,41.14,20230726,1.35,N,047310,500,180 억,,746658,N,N,1,N,00,N
|
|
20240517,140443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7620,-220,5,-2.81,2302923960,300257,93.04,7850,7850,7610,10190,5490,7840,7669.84,2.09,0,-67674,8113,7976,7893,7756,7673,7935,7715,181,2350,500,4860,10,1,35734843,2723,16.57,1.42,12,0.84,460.00,5357.00,21700,20230816,-64.88,5420,20230726,40.59,20450,-62.74,20240215,6560,16.16,20240103,21700,-64.88,20230816,5420,40.59,20230726,1.35,N,047310,500,180 억,,746658,N,N,1,N,00,N
|
|
20240517,130441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7640,-200,5,-2.55,2049454310,267044,82.74,7850,7850,7610,10190,5490,7840,7674.59,2.09,0,-44293,8113,7976,7893,7756,7673,7935,7715,181,2350,500,4860,10,1,35734843,2730,16.61,1.43,12,0.75,460.00,5357.00,21700,20230816,-64.79,5420,20230726,40.96,20450,-62.64,20240215,6560,16.46,20240103,21700,-64.79,20230816,5420,40.96,20230726,1.35,N,047310,500,180 억,,746658,N,N,1,N,00,N
|
|
20240517,120441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7640,-200,5,-2.55,1913413280,249245,77.23,7850,7850,7610,10190,5490,7840,7676.83,2.09,0,-41208,8113,7976,7893,7756,7673,7935,7715,181,2350,500,4860,10,1,35734843,2730,16.61,1.43,12,0.70,460.00,5357.00,21700,20230816,-64.79,5420,20230726,40.96,20450,-62.64,20240215,6560,16.46,20240103,21700,-64.79,20230816,5420,40.96,20230726,1.35,N,047310,500,180 억,,746658,N,N,1,N,00,N
|
|
20240517,110441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7650,-190,5,-2.42,1744833900,227176,70.39,7850,7850,7610,10190,5490,7840,7680.53,2.09,0,-37024,8113,7976,7893,7756,7673,7935,7715,181,2350,500,4860,10,1,35734843,2734,16.63,1.43,12,0.64,460.00,5357.00,21700,20230816,-64.75,5420,20230726,41.14,20450,-62.59,20240215,6560,16.62,20240103,21700,-64.75,20230816,5420,41.14,20230726,1.35,N,047310,500,180 억,,746658,N,N,1,N,00,N
|
|
20240517,100439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7650,-190,5,-2.42,1429197340,185908,57.60,7850,7850,7610,10190,5490,7840,7687.65,2.09,0,-27340,8113,7976,7893,7756,7673,7935,7715,181,2350,500,4860,10,1,35734843,2734,16.63,1.43,12,0.52,460.00,5357.00,21700,20230816,-64.75,5420,20230726,41.14,20450,-62.59,20240215,6560,16.62,20240103,21700,-64.75,20230816,5420,41.14,20230726,1.35,N,047310,500,180 억,,746658,N,N,1,N,00,N
|
|
20240517,090442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7760,-80,5,-1.02,125160620,16064,4.98,7850,7850,7750,10190,5490,7840,7791.36,2.09,0,-11006,8113,7976,7893,7756,7673,7935,7715,181,2350,500,4860,10,1,35734843,2773,16.87,1.45,12,0.04,460.00,5357.00,21700,20230816,-64.24,5420,20230726,43.17,20450,-62.05,20240215,6560,18.29,20240103,21700,-64.24,20230816,5420,43.17,20230726,1.35,N,047310,500,180 억,,746658,N,N,1,N,00,N
|
|
20240516,160439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7840,70,2,0.90,2521536380,318624,138.93,7850,8030,7810,10100,5440,7770,7914.09,2.07,0,8875,7950,7860,7810,7720,7670,7905,7765,181,2330,500,4810,10,1,35734843,2802,17.04,1.46,12,0.89,460.00,5357.00,21700,20230816,-63.87,5420,20230726,44.65,20450,-61.66,20240215,6560,19.51,20240103,21700,-63.87,20230816,5420,44.65,20230726,1.37,N,047310,500,180 억,,739310,N,N,1,N,00,N
|
|
20240516,150438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7860,90,2,1.16,2417280500,305341,133.14,7850,8030,7810,10100,5440,7770,7916.66,2.07,0,9574,7950,7860,7810,7720,7670,7905,7765,181,2330,500,4810,10,1,35734843,2809,17.09,1.47,12,0.85,460.00,5357.00,21700,20230816,-63.78,5420,20230726,45.02,20450,-61.56,20240215,6560,19.82,20240103,21700,-63.78,20230816,5420,45.02,20230726,1.37,N,047310,500,180 억,,739310,N,N,0,N,00,N
|
|
20240516,140442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7850,80,2,1.03,2234165050,282064,122.99,7850,8030,7810,10100,5440,7770,7920.77,2.07,0,14916,7950,7860,7810,7720,7670,7905,7765,181,2330,500,4810,10,1,35734843,2805,17.07,1.47,12,0.79,460.00,5357.00,21700,20230816,-63.82,5420,20230726,44.83,20450,-61.61,20240215,6560,19.66,20240103,21700,-63.82,20230816,5420,44.83,20230726,1.37,N,047310,500,180 억,,739310,N,N,0,N,00,N
|
|
20240516,130441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7880,110,2,1.42,2046903990,258246,112.61,7850,8030,7810,10100,5440,7770,7926.18,2.07,0,16024,7950,7860,7810,7720,7670,7905,7765,181,2330,500,4810,10,1,35734843,2816,17.13,1.47,12,0.72,460.00,5357.00,21700,20230816,-63.69,5420,20230726,45.39,20450,-61.47,20240215,6560,20.12,20240103,21700,-63.69,20230816,5420,45.39,20230726,1.37,N,047310,500,180 억,,739310,N,N,0,N,00,N
|
|
20240516,120438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7880,110,2,1.42,1811166050,228298,99.55,7850,8030,7810,10100,5440,7770,7933.34,2.07,0,20445,7950,7860,7810,7720,7670,7905,7765,181,2330,500,4810,10,1,35734843,2816,17.13,1.47,12,0.64,460.00,5357.00,21700,20230816,-63.69,5420,20230726,45.39,20450,-61.47,20240215,6560,20.12,20240103,21700,-63.69,20230816,5420,45.39,20230726,1.37,N,047310,500,180 억,,739310,N,N,0,N,00,N
|
|
20240516,110436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7920,150,2,1.93,1677893570,211415,92.19,7850,8030,7810,10100,5440,7770,7936.49,2.07,0,23021,7950,7860,7810,7720,7670,7905,7765,181,2330,500,4810,10,1,35734843,2830,17.22,1.48,12,0.59,460.00,5357.00,21700,20230816,-63.50,5420,20230726,46.13,20450,-61.27,20240215,6560,20.73,20240103,21700,-63.50,20230816,5420,46.13,20230726,1.37,N,047310,500,180 억,,739310,N,N,0,N,00,N
|
|
20240516,100438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7980,210,2,2.70,914741130,115667,50.44,7850,8000,7810,10100,5440,7770,7908.40,2.07,0,25917,7950,7860,7810,7720,7670,7905,7765,181,2330,500,4810,10,1,35734843,2852,17.35,1.49,12,0.32,460.00,5357.00,21700,20230816,-63.23,5420,20230726,47.23,20450,-60.98,20240215,6560,21.65,20240103,21700,-63.23,20230816,5420,47.23,20230726,1.37,N,047310,500,180 억,,739310,N,N,0,N,00,N
|
|
20240516,090438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7870,100,2,1.29,111737920,14224,6.20,7850,7890,7810,10100,5440,7770,7855.59,2.07,0,2660,7950,7860,7810,7720,7670,7905,7765,181,2330,500,4810,10,1,35734843,2812,17.11,1.47,12,0.04,460.00,5357.00,21700,20230816,-63.73,5420,20230726,45.20,20450,-61.52,20240215,6560,19.97,20240103,21700,-63.73,20230816,5420,45.20,20230726,1.37,N,047310,500,180 억,,739310,N,N,0,N,00,N
|
|
20240514,160443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7770,10,2,0.13,1778044620,227729,74.02,7760,7900,7760,10080,5440,7760,7807.86,2.00,0,24923,8120,7940,7840,7660,7560,7890,7610,181,2320,500,4810,10,1,35734843,2777,16.89,1.45,12,0.64,460.00,5357.00,21700,20230816,-64.19,5420,20230726,43.36,20450,-62.00,20240215,6560,18.45,20240103,21700,-64.19,20230816,5420,43.36,20230726,1.35,N,047310,500,180 억,,714955,N,N,0,N,00,N
|
|
20240514,150445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7800,40,2,0.52,1688002900,216154,70.26,7760,7900,7760,10080,5440,7760,7809.28,2.00,0,27899,8120,7940,7840,7660,7560,7890,7610,181,2320,500,4810,10,1,35734843,2787,16.96,1.46,12,0.60,460.00,5357.00,21700,20230816,-64.06,5420,20230726,43.91,20450,-61.86,20240215,6560,18.90,20240103,21700,-64.06,20230816,5420,43.91,20230726,1.35,N,047310,500,180 억,,714955,N,N,0,N,00,N
|
|
20240514,140443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7790,30,2,0.39,1488942670,190569,61.94,7760,7900,7760,10080,5440,7760,7813.17,2.00,0,39153,8120,7940,7840,7660,7560,7890,7610,181,2320,500,4810,10,1,35734843,2784,16.93,1.45,12,0.53,460.00,5357.00,21700,20230816,-64.10,5420,20230726,43.73,20450,-61.91,20240215,6560,18.75,20240103,21700,-64.10,20230816,5420,43.73,20230726,1.35,N,047310,500,180 억,,714955,N,N,0,N,00,N
|
|
20240514,130444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7820,60,2,0.77,1143790150,146266,47.54,7760,7900,7760,10080,5440,7760,7819.97,2.00,0,40562,8120,7940,7840,7660,7560,7890,7610,181,2320,500,4810,10,1,35734843,2794,17.00,1.46,12,0.41,460.00,5357.00,21700,20230816,-63.96,5420,20230726,44.28,20450,-61.76,20240215,6560,19.21,20240103,21700,-63.96,20230816,5420,44.28,20230726,1.35,N,047310,500,180 억,,714955,N,N,0,N,00,N
|
|
20240514,120443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7820,60,2,0.77,1033512360,132153,42.95,7760,7900,7760,10080,5440,7760,7820.62,2.00,0,40012,8120,7940,7840,7660,7560,7890,7610,181,2320,500,4810,10,1,35734843,2794,17.00,1.46,12,0.37,460.00,5357.00,21700,20230816,-63.96,5420,20230726,44.28,20450,-61.76,20240215,6560,19.21,20240103,21700,-63.96,20230816,5420,44.28,20230726,1.35,N,047310,500,180 억,,714955,N,N,0,N,00,N
|
|
20240514,110442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7830,70,2,0.90,819885560,104798,34.06,7760,7900,7760,10080,5440,7760,7823.55,2.00,0,39910,8120,7940,7840,7660,7560,7890,7610,181,2320,500,4810,10,1,35734843,2798,17.02,1.46,12,0.29,460.00,5357.00,21700,20230816,-63.92,5420,20230726,44.46,20450,-61.71,20240215,6560,19.36,20240103,21700,-63.92,20230816,5420,44.46,20230726,1.35,N,047310,500,180 억,,714955,N,N,0,N,00,N
|
|
20240514,100442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7840,80,2,1.03,429755140,55039,17.89,7760,7860,7760,10080,5440,7760,7808.28,2.00,0,18967,8120,7940,7840,7660,7560,7890,7610,181,2320,500,4810,10,1,35734843,2802,17.04,1.46,12,0.15,460.00,5357.00,21700,20230816,-63.87,5420,20230726,44.65,20450,-61.66,20240215,6560,19.51,20240103,21700,-63.87,20230816,5420,44.65,20230726,1.35,N,047310,500,180 억,,714955,N,N,0,N,00,N
|
|
20240514,090442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7800,40,2,0.52,56281900,7232,2.35,7760,7840,7760,10080,5440,7760,7782.66,2.00,0,1529,8120,7940,7840,7660,7560,7890,7610,181,2320,500,4810,10,1,35734843,2787,16.96,1.46,12,0.02,460.00,5357.00,21700,20230816,-64.06,5420,20230726,43.91,20450,-61.86,20240215,6560,18.90,20240103,21700,-64.06,20230816,5420,43.91,20230726,1.35,N,047310,500,180 억,,714955,N,N,0,N,00,N
|
|
20240513,160443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7760,-150,5,-1.90,2402682210,305770,98.70,7990,8020,7740,10280,5540,7910,7858.54,2.21,0,-74178,8330,8120,8000,7790,7670,8060,7730,181,2370,500,4900,10,1,35734843,2773,16.87,1.45,12,0.86,460.00,5357.00,21700,20230816,-64.24,5420,20230726,43.17,20450,-62.05,20240215,6560,18.29,20240103,21700,-64.24,20230816,5420,43.17,20230726,1.32,N,047310,500,180 억,,789065,N,N,0,N,00,N
|
|
20240513,150444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7790,-120,5,-1.52,2228835990,283373,91.47,7990,8020,7740,10280,5540,7910,7865.38,2.21,0,-68866,8330,8120,8000,7790,7670,8060,7730,181,2370,500,4900,10,1,35734843,2784,16.93,1.45,12,0.79,460.00,5357.00,21700,20230816,-64.10,5420,20230726,43.73,20450,-61.91,20240215,6560,18.75,20240103,21700,-64.10,20230816,5420,43.73,20230726,1.32,N,047310,500,180 억,,789065,N,N,0,N,00,N
|
|
20240513,140442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7780,-130,5,-1.64,1864858720,236510,76.34,7990,8020,7770,10280,5540,7910,7884.90,2.21,0,-53823,8330,8120,8000,7790,7670,8060,7730,181,2370,500,4900,10,1,35734843,2780,16.91,1.45,12,0.66,460.00,5357.00,21700,20230816,-64.15,5420,20230726,43.54,20450,-61.96,20240215,6560,18.60,20240103,21700,-64.15,20230816,5420,43.54,20230726,1.32,N,047310,500,180 억,,789065,N,N,0,N,00,N
|
|
20240513,130442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7850,-60,5,-0.76,1439271010,181955,58.73,7990,8020,7820,10280,5540,7910,7910.04,2.21,0,-28646,8330,8120,8000,7790,7670,8060,7730,181,2370,500,4900,10,1,35734843,2805,17.07,1.47,12,0.51,460.00,5357.00,21700,20230816,-63.82,5420,20230726,44.83,20450,-61.61,20240215,6560,19.66,20240103,21700,-63.82,20230816,5420,44.83,20230726,1.32,N,047310,500,180 억,,789065,N,N,0,N,00,N
|
|
20240513,120443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7870,-40,5,-0.51,1192461090,150536,48.59,7990,8020,7820,10280,5540,7910,7921.43,2.21,0,-14324,8330,8120,8000,7790,7670,8060,7730,181,2370,500,4900,10,1,35734843,2812,17.11,1.47,12,0.42,460.00,5357.00,21700,20230816,-63.73,5420,20230726,45.20,20450,-61.52,20240215,6560,19.97,20240103,21700,-63.73,20230816,5420,45.20,20230726,1.32,N,047310,500,180 억,,789065,N,N,0,N,00,N
|
|
20240513,110441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7840,-70,5,-0.88,960729160,121090,39.08,7990,8020,7820,10280,5540,7910,7934.01,2.21,0,-9472,8330,8120,8000,7790,7670,8060,7730,181,2370,500,4900,10,1,35734843,2802,17.04,1.46,12,0.34,460.00,5357.00,21700,20230816,-63.87,5420,20230726,44.65,20450,-61.66,20240215,6560,19.51,20240103,21700,-63.87,20230816,5420,44.65,20230726,1.32,N,047310,500,180 억,,789065,N,N,0,N,00,N
|
|
20240513,100443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7960,50,2,0.63,589231510,73915,23.86,7990,8020,7840,10280,5540,7910,7971.74,2.21,0,8736,8330,8120,8000,7790,7670,8060,7730,181,2370,500,4900,10,1,35734843,2844,17.30,1.49,12,0.21,460.00,5357.00,21700,20230816,-63.32,5420,20230726,46.86,20450,-61.08,20240215,6560,21.34,20240103,21700,-63.32,20230816,5420,46.86,20230726,1.32,N,047310,500,180 억,,789065,N,N,0,N,00,N
|
|
20240513,090443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7950,40,2,0.51,107770080,13618,4.40,7990,7990,7840,10280,5540,7910,7913.80,2.21,0,2328,8330,8120,8000,7790,7670,8060,7730,181,2370,500,4900,10,1,35734843,2841,17.28,1.48,12,0.04,460.00,5357.00,21700,20230816,-63.36,5420,20230726,46.68,20450,-61.12,20240215,6560,21.19,20240103,21700,-63.36,20230816,5420,46.68,20230726,1.32,N,047310,500,180 억,,789065,N,N,0,N,00,N
|
|
20240510,160430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7910,-90,5,-1.12,2455219700,306598,49.52,8040,8210,7880,10400,5600,8000,8008.09,2.50,0,-104682,8420,8210,8030,7820,7640,8315,7925,181,2400,500,4960,10,1,35734843,2827,17.20,1.48,12,0.86,460.00,5357.00,21700,20230816,-63.55,5420,20230726,45.94,20450,-61.32,20240215,6560,20.58,20240103,21700,-63.55,20230816,5420,45.94,20230726,1.29,N,047310,500,180 억,,893692,N,N,1,N,00,N
|
|
20240510,150433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7930,-70,5,-0.88,2349812080,293282,47.37,8040,8210,7880,10400,5600,8000,8012.13,2.50,0,-99007,8420,8210,8030,7820,7640,8315,7925,181,2400,500,4960,10,1,35734843,2834,17.24,1.48,12,0.82,460.00,5357.00,21700,20230816,-63.46,5420,20230726,46.31,20450,-61.22,20240215,6560,20.88,20240103,21700,-63.46,20230816,5420,46.31,20230726,1.29,N,047310,500,180 억,,893692,N,N,1,N,00,N
|
|
20240510,140433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7960,-40,5,-0.50,2155519470,268764,43.41,8040,8210,7880,10400,5600,8000,8020.13,2.50,0,-85594,8420,8210,8030,7820,7640,8315,7925,181,2400,500,4960,10,1,35734843,2844,17.30,1.49,12,0.75,460.00,5357.00,21700,20230816,-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,,893692,N,N,1,N,00,N
|
|
20240510,130430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7980,-20,5,-0.25,2047990030,255263,41.23,8040,8210,7880,10400,5600,8000,8023.07,2.50,0,-80799,8420,8210,8030,7820,7640,8315,7925,181,2400,500,4960,10,1,35734843,2852,17.35,1.49,12,0.71,460.00,5357.00,21700,20230816,-63.23,5420,20230726,47.23,20450,-60.98,20240215,6560,21.65,20240103,21700,-63.23,20230816,5420,47.23,20230726,1.29,N,047310,500,180 억,,893692,N,N,1,N,00,N
|
|
20240510,120429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7900,-100,5,-1.25,1907405310,237586,38.37,8040,8210,7880,10400,5600,8000,8028.29,2.50,0,-70991,8420,8210,8030,7820,7640,8315,7925,181,2400,500,4960,10,1,35734843,2823,17.17,1.47,12,0.66,460.00,5357.00,21700,20230816,-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,,893692,N,N,1,N,00,N
|
|
20240510,110431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7920,-80,5,-1.00,1622998740,201643,32.57,8040,8210,7910,10400,5600,8000,8048.92,2.50,0,-60146,8420,8210,8030,7820,7640,8315,7925,181,2400,500,4960,10,1,35734843,2830,17.22,1.48,12,0.56,460.00,5357.00,21700,20230816,-63.50,5420,20230726,46.13,20450,-61.27,20240215,6560,20.73,20240103,21700,-63.50,20230816,5420,46.13,20230726,1.29,N,047310,500,180 억,,893692,N,N,1,N,00,N
|
|
20240510,100431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7990,-10,5,-0.12,1114797310,137753,22.25,8040,8210,7950,10400,5600,8000,8092.85,2.50,0,-25425,8420,8210,8030,7820,7640,8315,7925,181,2400,500,4960,10,1,35734843,2855,17.37,1.49,12,0.39,460.00,5357.00,21700,20230816,-63.18,5420,20230726,47.42,20450,-60.93,20240215,6560,21.80,20240103,21700,-63.18,20230816,5420,47.42,20230726,1.29,N,047310,500,180 억,,893692,N,N,1,N,00,N
|
|
20240510,090432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8000,0,3,0.00,145864200,18211,2.94,8040,8060,7970,10400,5600,8000,8009.77,2.50,0,-8846,8420,8210,8030,7820,7640,8315,7925,181,2400,500,4960,10,1,35734843,2859,17.39,1.49,12,0.05,460.00,5357.00,21700,20230816,-63.13,5420,20230726,47.60,20450,-60.88,20240215,6560,21.95,20240103,21700,-63.13,20230816,5420,47.60,20230726,1.29,N,047310,500,180 억,,893692,N,N,1,N,00,N
|
|
20240509,160438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8000,40,2,0.50,4995488980,616573,157.36,7970,8240,7850,10340,5580,7960,8102.18,2.71,0,-75146,8173,8066,7923,7816,7673,8120,7870,181,2380,500,4930,10,1,35734843,2859,17.39,1.49,12,1.73,460.00,5357.00,21700,20230816,-63.13,5420,20230726,47.60,20450,-60.88,20240215,6560,21.95,20240103,21700,-63.13,20230816,5420,47.60,20230726,1.28,N,047310,500,180 억,,966962,N,N,1,N,00,N
|
|
20240509,150441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8020,60,2,0.75,4843609330,597581,152.52,7970,8240,7850,10340,5580,7960,8105.36,2.71,0,-63899,8173,8066,7923,7816,7673,8120,7870,181,2380,500,4930,10,1,35734843,2866,17.43,1.50,12,1.67,460.00,5357.00,21700,20230816,-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,,966962,N,N,0,N,00,N
|
|
20240509,140432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8130,170,2,2.14,4107913600,505965,129.13,7970,8240,7850,10340,5580,7960,8118.97,2.71,0,-56500,8173,8066,7923,7816,7673,8120,7870,181,2380,500,4930,10,1,35734843,2905,17.67,1.52,12,1.42,460.00,5357.00,21700,20230816,-62.53,5420,20230726,50.00,20450,-60.24,20240215,6560,23.93,20240103,21700,-62.53,20230816,5420,50.00,20230726,1.28,N,047310,500,180 억,,966962,N,N,0,N,00,N
|
|
20240509,130432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8170,210,2,2.64,3133948730,386979,98.77,7970,8240,7850,10340,5580,7960,8098.50,2.71,0,-46008,8173,8066,7923,7816,7673,8120,7870,181,2380,500,4930,10,1,35734843,2920,17.76,1.53,12,1.08,460.00,5357.00,21700,20230816,-62.35,5420,20230726,50.74,20450,-60.05,20240215,6560,24.54,20240103,21700,-62.35,20230816,5420,50.74,20230726,1.28,N,047310,500,180 억,,966962,N,N,0,N,00,N
|
|
20240509,120432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8100,140,2,1.76,2841425130,351034,89.59,7970,8240,7850,10340,5580,7960,8094.44,2.71,0,-40440,8173,8066,7923,7816,7673,8120,7870,181,2380,500,4930,10,1,35734843,2895,17.61,1.51,12,0.98,460.00,5357.00,21700,20230816,-62.67,5420,20230726,49.45,20450,-60.39,20240215,6560,23.48,20240103,21700,-62.67,20230816,5420,49.45,20230726,1.28,N,047310,500,180 억,,966962,N,N,0,N,00,N
|
|
20240509,110423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8090,130,2,1.63,2583810960,319297,81.49,7970,8240,7850,10340,5580,7960,8092.19,2.71,0,-33343,8173,8066,7923,7816,7673,8120,7870,181,2380,500,4930,10,1,35734843,2891,17.59,1.51,12,0.89,460.00,5357.00,21700,20230816,-62.72,5420,20230726,49.26,20450,-60.44,20240215,6560,23.32,20240103,21700,-62.72,20230816,5420,49.26,20230726,1.28,N,047310,500,180 억,,966962,N,N,0,N,00,N
|
|
20240509,100426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,8160,200,2,2.51,1125716610,140598,35.88,7970,8160,7850,10340,5580,7960,8006.63,2.71,0,8361,8173,8066,7923,7816,7673,8120,7870,181,2380,500,4930,10,1,35734843,2916,17.74,1.52,12,0.39,460.00,5357.00,21700,20230816,-62.40,5420,20230726,50.55,20450,-60.10,20240215,6560,24.39,20240103,21700,-62.40,20230816,5420,50.55,20230726,1.28,N,047310,500,180 억,,966962,N,N,0,N,00,N
|
|
20240509,090424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7900,-60,5,-0.75,113025240,14260,3.64,7970,7970,7890,10340,5580,7960,7926.03,2.71,0,-10558,8173,8066,7923,7816,7673,8120,7870,181,2380,500,4930,10,1,35734843,2823,17.17,1.47,12,0.04,460.00,5357.00,21700,20230816,-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,,966962,N,N,0,N,00,N
|
|
20240508,160423,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7960,60,2,0.76,3068072690,388553,131.38,7930,8030,7780,10270,5530,7900,7896.10,2.56,0,103854,8113,8006,7933,7826,7753,8060,7880,181,2370,500,4890,10,1,35734843,2844,17.30,1.49,12,1.09,460.00,5357.00,21700,20230816,-63.32,5420,20230726,46.86,20450,-61.08,20240215,6560,21.34,20240103,21700,-63.32,20230816,5420,46.86,20230726,1.27,N,047310,500,180 억,,915617,N,N,0,N,00,N
|
|
20240508,150427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7990,90,2,1.14,2654969750,336672,113.84,7930,8030,7780,10270,5530,7900,7885.92,2.56,0,81693,8113,8006,7933,7826,7753,8060,7880,181,2370,500,4890,10,1,35734843,2855,17.37,1.49,12,0.94,460.00,5357.00,21700,20230816,-63.18,5420,20230726,47.42,20450,-60.93,20240215,6560,21.80,20240103,21700,-63.18,20230816,5420,47.42,20230726,1.27,N,047310,500,180 억,,915617,N,N,0,N,00,N
|
|
20240508,140421,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7920,20,2,0.25,2083586080,265061,89.62,7930,7970,7780,10270,5530,7900,7860.78,2.56,0,45677,8113,8006,7933,7826,7753,8060,7880,181,2370,500,4890,10,1,35734843,2830,17.22,1.48,12,0.74,460.00,5357.00,21700,20230816,-63.50,5420,20230726,46.13,20450,-61.27,20240215,6560,20.73,20240103,21700,-63.50,20230816,5420,46.13,20230726,1.27,N,047310,500,180 억,,915617,N,N,0,N,00,N
|
|
20240508,130420,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7900,0,3,0.00,1906780960,242715,82.07,7930,7970,7780,10270,5530,7900,7856.05,2.56,0,35955,8113,8006,7933,7826,7753,8060,7880,181,2370,500,4890,10,1,35734843,2823,17.17,1.47,12,0.68,460.00,5357.00,21700,20230816,-63.59,5420,20230726,45.76,20450,-61.37,20240215,6560,20.43,20240103,21700,-63.59,20230816,5420,45.76,20230726,1.27,N,047310,500,180 억,,915617,N,N,0,N,00,N
|
|
20240508,120422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7960,60,2,0.76,1688326440,215154,72.75,7930,7970,7780,10270,5530,7900,7847.06,2.56,0,35911,8113,8006,7933,7826,7753,8060,7880,181,2370,500,4890,10,1,35734843,2844,17.30,1.49,12,0.60,460.00,5357.00,21700,20230816,-63.32,5420,20230726,46.86,20450,-61.08,20240215,6560,21.34,20240103,21700,-63.32,20230816,5420,46.86,20230726,1.27,N,047310,500,180 억,,915617,N,N,0,N,00,N
|
|
20240508,110457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7830,-70,5,-0.89,1318670690,168263,56.89,7930,7950,7780,10270,5530,7900,7836.96,2.56,0,11015,8113,8006,7933,7826,7753,8060,7880,181,2370,500,4890,10,1,35734843,2798,17.02,1.46,12,0.47,460.00,5357.00,21700,20230816,-63.92,5420,20230726,44.46,20450,-61.71,20240215,6560,19.36,20240103,21700,-63.92,20230816,5420,44.46,20230726,1.27,N,047310,500,180 억,,915617,N,N,0,N,00,N
|
|
20240508,100428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7830,-70,5,-0.89,873244340,111236,37.61,7930,7950,7780,10270,5530,7900,7850.37,2.56,0,2591,8113,8006,7933,7826,7753,8060,7880,181,2370,500,4890,10,1,35734843,2798,17.02,1.46,12,0.31,460.00,5357.00,21700,20230816,-63.92,5420,20230726,44.46,20450,-61.71,20240215,6560,19.36,20240103,21700,-63.92,20230816,5420,44.46,20230726,1.27,N,047310,500,180 억,,915617,N,N,0,N,00,N
|
|
20240508,090425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7900,0,3,0.00,76644440,9698,3.28,7930,7950,7860,10270,5530,7900,7903.12,2.56,0,-7063,8113,8006,7933,7826,7753,8060,7880,181,2370,500,4890,10,1,35734843,2823,17.17,1.47,12,0.03,460.00,5357.00,21700,20230816,-63.59,5420,20230726,45.76,20450,-61.37,20240215,6560,20.43,20240103,21700,-63.59,20230816,5420,45.76,20230726,1.27,N,047310,500,180 억,,915617,N,N,0,N,00,N
|
|
20240503,160433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7840,-30,5,-0.38,1213467880,154150,52.35,7930,7970,7800,10230,5510,7870,7872.11,2.64,0,-40420,8056,7962,7866,7772,7676,7915,7725,181,2360,500,4870,10,1,35734843,2802,17.04,1.46,12,0.43,460.00,5357.00,21700,20230816,-63.87,5420,20230726,44.65,20450,-61.66,20240215,6560,19.51,20240103,21700,-63.87,20230816,5420,44.65,20230726,1.20,N,047310,500,180 억,,941929,N,N,1,N,00,N
|
|
20240503,150433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7840,-30,5,-0.38,1174768770,149213,50.67,7930,7970,7800,10230,5510,7870,7873.10,2.64,0,-38622,8056,7962,7866,7772,7676,7915,7725,181,2360,500,4870,10,1,35734843,2802,17.04,1.46,12,0.42,460.00,5357.00,21700,20230816,-63.87,5420,20230726,44.65,20450,-61.66,20240215,6560,19.51,20240103,21700,-63.87,20230816,5420,44.65,20230726,1.20,N,047310,500,180 억,,941929,N,N,0,N,00,N
|
|
20240503,140434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7850,-20,5,-0.25,1075090990,136487,46.35,7930,7970,7800,10230,5510,7870,7876.88,2.64,0,-36020,8056,7962,7866,7772,7676,7915,7725,181,2360,500,4870,10,1,35734843,2805,17.07,1.47,12,0.38,460.00,5357.00,21700,20230816,-63.82,5420,20230726,44.83,20450,-61.61,20240215,6560,19.66,20240103,21700,-63.82,20230816,5420,44.83,20230726,1.20,N,047310,500,180 억,,941929,N,N,0,N,00,N
|
|
20240503,130434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7850,-20,5,-0.25,968986750,122966,41.76,7930,7970,7800,10230,5510,7870,7880.12,2.64,0,-32581,8056,7962,7866,7772,7676,7915,7725,181,2360,500,4870,10,1,35734843,2805,17.07,1.47,12,0.34,460.00,5357.00,21700,20230816,-63.82,5420,20230726,44.83,20450,-61.61,20240215,6560,19.66,20240103,21700,-63.82,20230816,5420,44.83,20230726,1.20,N,047310,500,180 억,,941929,N,N,0,N,00,N
|
|
20240503,120432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7840,-30,5,-0.38,888856030,112747,38.29,7930,7970,7800,10230,5510,7870,7883.63,2.64,0,-28791,8056,7962,7866,7772,7676,7915,7725,181,2360,500,4870,10,1,35734843,2802,17.04,1.46,12,0.32,460.00,5357.00,21700,20230816,-63.87,5420,20230726,44.65,20450,-61.66,20240215,6560,19.51,20240103,21700,-63.87,20230816,5420,44.65,20230726,1.20,N,047310,500,180 억,,941929,N,N,0,N,00,N
|
|
20240503,110431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7800,-70,5,-0.89,780851950,98947,33.60,7930,7970,7800,10230,5510,7870,7891.62,2.64,0,-26121,8056,7962,7866,7772,7676,7915,7725,181,2360,500,4870,10,1,35734843,2787,16.96,1.46,12,0.28,460.00,5357.00,21700,20230816,-64.06,5420,20230726,43.91,20450,-61.86,20240215,6560,18.90,20240103,21700,-64.06,20230816,5420,43.91,20230726,1.20,N,047310,500,180 억,,941929,N,N,0,N,00,N
|
|
20240503,100430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7950,80,2,1.02,465254470,58703,19.93,7930,7970,7820,10230,5510,7870,7925.57,2.64,0,4417,8056,7962,7866,7772,7676,7915,7725,181,2360,500,4870,10,1,35734843,2841,17.28,1.48,12,0.16,460.00,5357.00,21700,20230816,-63.36,5420,20230726,46.68,20450,-61.12,20240215,6560,21.19,20240103,21700,-63.36,20230816,5420,46.68,20230726,1.20,N,047310,500,180 억,,941929,N,N,0,N,00,N
|
|
20240503,090429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7880,10,2,0.13,66028320,8358,2.84,7930,7940,7820,10230,5510,7870,7900.04,2.64,0,-1022,8056,7962,7866,7772,7676,7915,7725,181,2360,500,4870,10,1,35734843,2816,17.13,1.47,12,0.02,460.00,5357.00,21700,20230816,-63.69,5420,20230726,45.39,20450,-61.47,20240215,6560,20.12,20240103,21700,-63.69,20230816,5420,45.39,20230726,1.20,N,047310,500,180 억,,941929,N,N,0,N,00,N
|
|
20240502,160428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7870,-130,5,-1.62,2281823710,290690,174.64,7950,7960,7770,10400,5600,8000,7849.66,2.67,0,-11741,8113,8056,8013,7956,7913,8035,7935,181,2400,500,4960,10,1,35734843,2812,17.11,1.47,12,0.81,460.00,5357.00,21700,20230816,-63.73,5420,20230726,45.20,20450,-61.52,20240215,6560,19.97,20240103,21700,-63.73,20230816,5420,45.20,20230726,1.21,N,047310,500,180 억,,952699,N,N,0,N,00,N
|
|
20240502,150430,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7860,-140,5,-1.75,2136217150,272149,163.50,7950,7960,7770,10400,5600,8000,7849.43,2.67,0,-14117,8113,8056,8013,7956,7913,8035,7935,181,2400,500,4960,10,1,35734843,2809,17.09,1.47,12,0.76,460.00,5357.00,21700,20230816,-63.78,5420,20230726,45.02,20450,-61.56,20240215,6560,19.82,20240103,21700,-63.78,20230816,5420,45.02,20230726,1.21,N,047310,500,180 억,,952699,N,N,0,N,00,N
|
|
20240502,140428,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7840,-160,5,-2.00,1895869120,241582,145.14,7950,7960,7770,10400,5600,8000,7847.72,2.67,0,-28772,8113,8056,8013,7956,7913,8035,7935,181,2400,500,4960,10,1,35734843,2802,17.04,1.46,12,0.68,460.00,5357.00,21700,20230816,-63.87,5420,20230726,44.65,20450,-61.66,20240215,6560,19.51,20240103,21700,-63.87,20230816,5420,44.65,20230726,1.21,N,047310,500,180 억,,952699,N,N,0,N,00,N
|
|
20240502,130426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7850,-150,5,-1.88,1711940170,218119,131.04,7950,7960,7770,10400,5600,8000,7848.64,2.67,0,-31916,8113,8056,8013,7956,7913,8035,7935,181,2400,500,4960,10,1,35734843,2805,17.07,1.47,12,0.61,460.00,5357.00,21700,20230816,-63.82,5420,20230726,44.83,20450,-61.61,20240215,6560,19.66,20240103,21700,-63.82,20230816,5420,44.83,20230726,1.21,N,047310,500,180 억,,952699,N,N,0,N,00,N
|
|
20240502,120426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7830,-170,5,-2.12,1546942030,197051,118.39,7950,7960,7770,10400,5600,8000,7850.45,2.67,0,-40941,8113,8056,8013,7956,7913,8035,7935,181,2400,500,4960,10,1,35734843,2798,17.02,1.46,12,0.55,460.00,5357.00,21700,20230816,-63.92,5420,20230726,44.46,20450,-61.71,20240215,6560,19.36,20240103,21700,-63.92,20230816,5420,44.46,20230726,1.21,N,047310,500,180 억,,952699,N,N,0,N,00,N
|
|
20240502,110425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7830,-170,5,-2.12,1037294230,131825,79.20,7950,7960,7810,10400,5600,8000,7868.71,2.67,0,-22959,8113,8056,8013,7956,7913,8035,7935,181,2400,500,4960,10,1,35734843,2798,17.02,1.46,12,0.37,460.00,5357.00,21700,20230816,-63.92,5420,20230726,44.46,20450,-61.71,20240215,6560,19.36,20240103,21700,-63.92,20230816,5420,44.46,20230726,1.21,N,047310,500,180 억,,952699,N,N,0,N,00,N
|
|
20240502,100425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7870,-130,5,-1.62,764838170,97090,58.33,7950,7960,7810,10400,5600,8000,7877.60,2.67,0,-18096,8113,8056,8013,7956,7913,8035,7935,181,2400,500,4960,10,1,35734843,2812,17.11,1.47,12,0.27,460.00,5357.00,21700,20230816,-63.73,5420,20230726,45.20,20450,-61.52,20240215,6560,19.97,20240103,21700,-63.73,20230816,5420,45.20,20230726,1.21,N,047310,500,180 억,,952699,N,N,0,N,00,N
|
|
20240502,090426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7930,-70,5,-0.88,139515480,17597,10.57,7950,7960,7910,10400,5600,8000,7928.31,2.67,0,-7912,8113,8056,8013,7956,7913,8035,7935,181,2400,500,4960,10,1,35734843,2834,17.24,1.48,12,0.05,460.00,5357.00,21700,20230816,-63.46,5420,20230726,46.31,20450,-61.22,20240215,6560,20.88,20240103,21700,-63.46,20230816,5420,46.31,20230726,1.21,N,047310,500,180 억,,952699,N,N,0,N,00,N
|