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
|
|
20240628,160521,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6730,30,2,0.45,620394760,92165,54.67,6710,6780,6690,8710,4690,6700,6731.35,1.73,0,-3565,6940,6820,6740,6620,6540,6780,6580,185,2010,500,4150,10,1,36610755,2464,14.63,1.26,12,0.25,460.00,5357.00,21700,20230816,-68.99,5420,20230726,24.17,20450,-67.09,20240215,6560,2.59,20240103,21700,-68.99,20230816,5420,24.17,20230726,1.32,N,047310,500,185 억,,633753,N,N,1,N,00,N
|
|
20240628,150532,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6700,0,3,0.00,574728560,85368,50.64,6710,6780,6690,8710,4690,6700,6732.37,1.73,0,-3020,6940,6820,6740,6620,6540,6780,6580,185,2010,500,4150,10,1,36610755,2453,14.57,1.25,12,0.23,460.00,5357.00,21700,20230816,-69.12,5420,20230726,23.62,20450,-67.24,20240215,6560,2.13,20240103,21700,-69.12,20230816,5420,23.62,20230726,1.32,N,047310,500,185 억,,633753,N,N,0,N,00,N
|
|
20240628,140531,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6720,20,2,0.30,486249100,72179,42.82,6710,6780,6700,8710,4690,6700,6736.71,1.73,0,-3720,6940,6820,6740,6620,6540,6780,6580,185,2010,500,4150,10,1,36610755,2460,14.61,1.25,12,0.20,460.00,5357.00,21700,20230816,-69.03,5420,20230726,23.99,20450,-67.14,20240215,6560,2.44,20240103,21700,-69.03,20230816,5420,23.99,20230726,1.32,N,047310,500,185 억,,633753,N,N,0,N,00,N
|
|
20240628,130531,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6730,30,2,0.45,423305020,62839,37.28,6710,6780,6700,8710,4690,6700,6736.34,1.73,0,-4048,6940,6820,6740,6620,6540,6780,6580,185,2010,500,4150,10,1,36610755,2464,14.63,1.26,12,0.17,460.00,5357.00,21700,20230816,-68.99,5420,20230726,24.17,20450,-67.09,20240215,6560,2.59,20240103,21700,-68.99,20230816,5420,24.17,20230726,1.32,N,047310,500,185 억,,633753,N,N,0,N,00,N
|
|
20240628,120531,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6720,20,2,0.30,380358730,56460,33.49,6710,6780,6700,8710,4690,6700,6736.78,1.73,0,-5815,6940,6820,6740,6620,6540,6780,6580,185,2010,500,4150,10,1,36610755,2460,14.61,1.25,12,0.15,460.00,5357.00,21700,20230816,-69.03,5420,20230726,23.99,20450,-67.14,20240215,6560,2.44,20240103,21700,-69.03,20230816,5420,23.99,20230726,1.32,N,047310,500,185 억,,633753,N,N,0,N,00,N
|
|
20240628,110523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6720,20,2,0.30,289938440,42993,25.50,6710,6780,6700,8710,4690,6700,6743.85,1.73,0,-5727,6940,6820,6740,6620,6540,6780,6580,185,2010,500,4150,10,1,36610755,2460,14.61,1.25,12,0.12,460.00,5357.00,21700,20230816,-69.03,5420,20230726,23.99,20450,-67.14,20240215,6560,2.44,20240103,21700,-69.03,20230816,5420,23.99,20230726,1.32,N,047310,500,185 억,,633753,N,N,0,N,00,N
|
|
20240628,100520,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6770,70,2,1.04,174172970,25800,15.30,6710,6780,6700,8710,4690,6700,6750.89,1.73,0,1554,6940,6820,6740,6620,6540,6780,6580,185,2010,500,4150,10,1,36610755,2479,14.72,1.26,12,0.07,460.00,5357.00,21700,20230816,-68.80,5420,20230726,24.91,20450,-66.89,20240215,6560,3.20,20240103,21700,-68.80,20230816,5420,24.91,20230726,1.32,N,047310,500,185 억,,633753,N,N,0,N,00,N
|
|
20240628,090520,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6710,10,2,0.15,26707830,3979,2.36,6710,6740,6700,8710,4690,6700,6712.20,1.73,0,2394,6940,6820,6740,6620,6540,6780,6580,185,2010,500,4150,10,1,36610755,2457,14.59,1.25,12,0.01,460.00,5357.00,21700,20230816,-69.08,5420,20230726,23.80,20450,-67.19,20240215,6560,2.29,20240103,21700,-69.08,20230816,5420,23.80,20230726,1.32,N,047310,500,185 억,,633753,N,N,0,N,00,N
|
|
20240627,160515,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6700,-130,5,-1.90,1128331500,167949,46.05,6820,6860,6660,8870,4790,6830,6718.33,1.79,0,-20326,7383,7106,6943,6666,6503,7025,6585,185,2040,500,4230,10,1,36610755,2453,14.57,1.25,12,0.46,460.00,5357.00,21700,20230816,-69.12,5420,20230726,23.62,20450,-67.24,20240215,6560,2.13,20240103,21700,-69.12,20230816,5420,23.62,20230726,1.34,N,047310,500,185 억,,654130,N,N,0,N,00,N
|
|
20240627,150523,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6710,-120,5,-1.76,1062486170,158112,43.35,6820,6860,6660,8870,4790,6830,6719.83,1.79,0,-20258,7383,7106,6943,6666,6503,7025,6585,185,2040,500,4230,10,1,36610755,2457,14.59,1.25,12,0.43,460.00,5357.00,21700,20230816,-69.08,5420,20230726,23.80,20450,-67.19,20240215,6560,2.29,20240103,21700,-69.08,20230816,5420,23.80,20230726,1.34,N,047310,500,185 억,,654130,N,N,0,N,00,N
|
|
20240627,140519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6710,-120,5,-1.76,847088180,125913,34.52,6820,6860,6690,8870,4790,6830,6727.57,1.79,0,-14961,7383,7106,6943,6666,6503,7025,6585,185,2040,500,4230,10,1,36610755,2457,14.59,1.25,12,0.34,460.00,5357.00,21700,20230816,-69.08,5420,20230726,23.80,20450,-67.19,20240215,6560,2.29,20240103,21700,-69.08,20230816,5420,23.80,20230726,1.34,N,047310,500,185 억,,654130,N,N,0,N,00,N
|
|
20240627,130519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6710,-120,5,-1.76,731627230,108685,29.80,6820,6860,6690,8870,4790,6830,6731.63,1.79,0,-24114,7383,7106,6943,6666,6503,7025,6585,185,2040,500,4230,10,1,36610755,2457,14.59,1.25,12,0.30,460.00,5357.00,21700,20230816,-69.08,5420,20230726,23.80,20450,-67.19,20240215,6560,2.29,20240103,21700,-69.08,20230816,5420,23.80,20230726,1.34,N,047310,500,185 억,,654130,N,N,0,N,00,N
|
|
20240627,120522,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6700,-130,5,-1.90,625876170,92925,25.48,6820,6860,6690,8870,4790,6830,6735.28,1.79,0,-24744,7383,7106,6943,6666,6503,7025,6585,185,2040,500,4230,10,1,36610755,2453,14.57,1.25,12,0.25,460.00,5357.00,21700,20230816,-69.12,5420,20230726,23.62,20450,-67.24,20240215,6560,2.13,20240103,21700,-69.12,20230816,5420,23.62,20230726,1.34,N,047310,500,185 억,,654130,N,N,0,N,00,N
|
|
20240627,110521,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6710,-120,5,-1.76,460927310,68314,18.73,6820,6860,6700,8870,4790,6830,6747.19,1.79,0,-17002,7383,7106,6943,6666,6503,7025,6585,185,2040,500,4230,10,1,36610755,2457,14.59,1.25,12,0.19,460.00,5357.00,21700,20230816,-69.08,5420,20230726,23.80,20450,-67.19,20240215,6560,2.29,20240103,21700,-69.08,20230816,5420,23.80,20230726,1.34,N,047310,500,185 억,,654130,N,N,0,N,00,N
|
|
20240627,100520,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6740,-90,5,-1.32,317723610,47010,12.89,6820,6860,6720,8870,4790,6830,6758.64,1.79,0,-8634,7383,7106,6943,6666,6503,7025,6585,185,2040,500,4230,10,1,36610755,2468,14.65,1.26,12,0.13,460.00,5357.00,21700,20230816,-68.94,5420,20230726,24.35,20450,-67.04,20240215,6560,2.74,20240103,21700,-68.94,20230816,5420,24.35,20230726,1.34,N,047310,500,185 억,,654130,N,N,0,N,00,N
|
|
20240627,090520,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6780,-50,5,-0.73,43209760,6349,1.74,6820,6860,6780,8870,4790,6830,6805.76,1.79,0,-1146,7383,7106,6943,6666,6503,7025,6585,185,2040,500,4230,10,1,36610755,2482,14.74,1.27,12,0.02,460.00,5357.00,21700,20230816,-68.76,5420,20230726,25.09,20450,-66.85,20240215,6560,3.35,20240103,21700,-68.76,20230816,5420,25.09,20230726,1.34,N,047310,500,185 억,,654130,N,N,0,N,00,N
|
|
20240626,160518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6830,-130,5,-1.87,2513301410,361898,80.89,7200,7220,6780,9040,4880,6960,6945.47,1.99,0,-75856,7380,7170,6930,6720,6480,7275,6825,185,2080,500,4310,10,1,36610755,2501,14.85,1.27,12,0.99,460.00,5357.00,21700,20230816,-68.53,5420,20230726,26.01,20450,-66.60,20240215,6560,4.12,20240103,21700,-68.53,20230816,5420,26.01,20230726,1.35,N,047310,500,185 억,,728441,N,N,105,N,00,N
|
|
20240626,150520,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6820,-140,5,-2.01,2412350970,347103,77.58,7200,7220,6780,9040,4880,6960,6949.96,1.99,0,-77459,7380,7170,6930,6720,6480,7275,6825,185,2080,500,4310,10,1,36610755,2497,14.83,1.27,12,0.95,460.00,5357.00,21700,20230816,-68.57,5420,20230726,25.83,20450,-66.65,20240215,6560,3.96,20240103,21700,-68.57,20230816,5420,25.83,20230726,1.35,N,047310,500,185 억,,728441,N,N,105,N,00,N
|
|
20240626,140519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6850,-110,5,-1.58,2301900570,330943,73.97,7200,7220,6780,9040,4880,6960,6955.58,1.99,0,-75844,7380,7170,6930,6720,6480,7275,6825,185,2080,500,4310,10,1,36610755,2508,14.89,1.28,12,0.90,460.00,5357.00,21700,20230816,-68.43,5420,20230726,26.38,20450,-66.50,20240215,6560,4.42,20240103,21700,-68.43,20230816,5420,26.38,20230726,1.35,N,047310,500,185 억,,728441,N,N,105,N,00,N
|
|
20240626,130521,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6870,-90,5,-1.29,2176951660,312694,69.89,7200,7220,6780,9040,4880,6960,6961.92,1.99,0,-75818,7380,7170,6930,6720,6480,7275,6825,185,2080,500,4310,10,1,36610755,2515,14.93,1.28,12,0.85,460.00,5357.00,21700,20230816,-68.34,5420,20230726,26.75,20450,-66.41,20240215,6560,4.73,20240103,21700,-68.34,20230816,5420,26.75,20230726,1.35,N,047310,500,185 억,,728441,N,N,105,N,00,N
|
|
20240626,120519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6820,-140,5,-2.01,1940694590,278064,62.15,7200,7220,6800,9040,4880,6960,6979.31,1.99,0,-69846,7380,7170,6930,6720,6480,7275,6825,185,2080,500,4310,10,1,36610755,2497,14.83,1.27,12,0.76,460.00,5357.00,21700,20230816,-68.57,5420,20230726,25.83,20450,-66.65,20240215,6560,3.96,20240103,21700,-68.57,20230816,5420,25.83,20230726,1.35,N,047310,500,185 억,,728441,N,N,105,N,00,N
|
|
20240626,110519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6850,-110,5,-1.58,1695810560,242207,54.13,7200,7220,6840,9040,4880,6960,7001.49,1.99,0,-78929,7380,7170,6930,6720,6480,7275,6825,185,2080,500,4310,10,1,36610755,2508,14.89,1.28,12,0.66,460.00,5357.00,21700,20230816,-68.43,5420,20230726,26.38,20450,-66.50,20240215,6560,4.42,20240103,21700,-68.43,20230816,5420,26.38,20230726,1.35,N,047310,500,185 억,,728441,N,N,105,N,00,N
|
|
20240626,100519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6950,-10,5,-0.14,1325041510,188315,42.09,7200,7220,6880,9040,4880,6960,7036.30,1.99,0,-78805,7380,7170,6930,6720,6480,7275,6825,185,2080,500,4310,10,1,36610755,2544,15.11,1.30,12,0.51,460.00,5357.00,21700,20230816,-67.97,5420,20230726,28.23,20450,-66.01,20240215,6560,5.95,20240103,21700,-67.97,20230816,5420,28.23,20230726,1.35,N,047310,500,185 억,,728441,N,N,105,N,00,N
|
|
20240626,090519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7080,120,2,1.72,530532650,74338,16.61,7200,7220,7030,9040,4880,6960,7136.76,1.99,0,-31180,7380,7170,6930,6720,6480,7275,6825,185,2080,500,4310,10,1,36610755,2592,15.39,1.32,12,0.20,460.00,5357.00,21700,20230816,-67.37,5420,20230726,30.63,20450,-65.38,20240215,6560,7.93,20240103,21700,-67.37,20230816,5420,30.63,20230726,1.35,N,047310,500,185 억,,728441,N,N,105,N,00,N
|
|
20240625,160518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6960,250,2,3.73,2757450000,398497,230.91,6700,7140,6690,8720,4700,6710,6919.62,1.81,0,78311,6956,6832,6766,6642,6576,6800,6610,185,2010,500,4160,10,1,36610755,2548,15.13,1.30,12,1.09,460.00,5357.00,21700,20230816,-67.93,5420,20230726,28.41,20450,-65.97,20240215,6560,6.10,20240103,21700,-67.93,20230816,5420,28.41,20230726,1.37,N,047310,500,185 억,,662682,N,N,105,N,00,N
|
|
20240625,150519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6970,260,2,3.87,2610345320,377342,218.65,6700,7140,6690,8720,4700,6710,6917.72,1.81,0,68175,6956,6832,6766,6642,6576,6800,6610,185,2010,500,4160,10,1,36610755,2552,15.15,1.30,12,1.03,460.00,5357.00,21700,20230816,-67.88,5420,20230726,28.60,20450,-65.92,20240215,6560,6.25,20240103,21700,-67.88,20230816,5420,28.60,20230726,1.37,N,047310,500,185 억,,662682,N,N,1,N,00,N
|
|
20240625,140518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6970,260,2,3.87,1750018980,254833,147.66,6700,7030,6690,8720,4700,6710,6867.32,1.81,0,35267,6956,6832,6766,6642,6576,6800,6610,185,2010,500,4160,10,1,36610755,2552,15.15,1.30,12,0.70,460.00,5357.00,21700,20230816,-67.88,5420,20230726,28.60,20450,-65.92,20240215,6560,6.25,20240103,21700,-67.88,20230816,5420,28.60,20230726,1.37,N,047310,500,185 억,,662682,N,N,1,N,00,N
|
|
20240625,130519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6810,100,2,1.49,701447170,103401,59.91,6700,6840,6690,8720,4700,6710,6783.76,1.81,0,9323,6956,6832,6766,6642,6576,6800,6610,185,2010,500,4160,10,1,36610755,2493,14.80,1.27,12,0.28,460.00,5357.00,21700,20230816,-68.62,5420,20230726,25.65,20450,-66.70,20240215,6560,3.81,20240103,21700,-68.62,20230816,5420,25.65,20230726,1.37,N,047310,500,185 억,,662682,N,N,1,N,00,N
|
|
20240625,120521,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6800,90,2,1.34,618739110,91267,52.88,6700,6840,6690,8720,4700,6710,6779.44,1.81,0,1749,6956,6832,6766,6642,6576,6800,6610,185,2010,500,4160,10,1,36610755,2490,14.78,1.27,12,0.25,460.00,5357.00,21700,20230816,-68.66,5420,20230726,25.46,20450,-66.75,20240215,6560,3.66,20240103,21700,-68.66,20230816,5420,25.46,20230726,1.37,N,047310,500,185 억,,662682,N,N,1,N,00,N
|
|
20240625,110522,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6800,90,2,1.34,428587390,63373,36.72,6700,6810,6690,8720,4700,6710,6762.93,1.81,0,1827,6956,6832,6766,6642,6576,6800,6610,185,2010,500,4160,10,1,36610755,2490,14.78,1.27,12,0.17,460.00,5357.00,21700,20230816,-68.66,5420,20230726,25.46,20450,-66.75,20240215,6560,3.66,20240103,21700,-68.66,20230816,5420,25.46,20230726,1.37,N,047310,500,185 억,,662682,N,N,1,N,00,N
|
|
20240625,100518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6780,70,2,1.04,304938680,45161,26.17,6700,6800,6690,8720,4700,6710,6752.26,1.81,0,476,6956,6832,6766,6642,6576,6800,6610,185,2010,500,4160,10,1,36610755,2482,14.74,1.27,12,0.12,460.00,5357.00,21700,20230816,-68.76,5420,20230726,25.09,20450,-66.85,20240215,6560,3.35,20240103,21700,-68.76,20230816,5420,25.09,20230726,1.37,N,047310,500,185 억,,662682,N,N,1,N,00,N
|
|
20240625,090518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6730,20,2,0.30,36788110,5481,3.18,6700,6800,6690,8720,4700,6710,6711.93,1.81,0,767,6956,6832,6766,6642,6576,6800,6610,185,2010,500,4160,10,1,36610755,2464,14.63,1.26,12,0.01,460.00,5357.00,21700,20230816,-68.99,5420,20230726,24.17,20450,-67.09,20240215,6560,2.59,20240103,21700,-68.99,20230816,5420,24.17,20230726,1.37,N,047310,500,185 억,,662682,N,N,1,N,00,N
|
|
20240624,160516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6710,-60,5,-0.89,1150411460,170970,94.05,6770,6890,6700,8800,4740,6770,6728.78,1.74,0,24063,6990,6880,6820,6710,6650,6850,6680,185,2030,500,4190,10,1,36610755,2457,14.59,1.25,12,0.47,460.00,5357.00,21700,20230816,-69.08,5420,20230726,23.80,20450,-67.19,20240215,6560,2.29,20240103,21700,-69.08,20230816,5420,23.80,20230726,1.38,N,047310,500,185 억,,638662,N,N,1,N,00,N
|
|
20240624,150517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6730,-40,5,-0.59,1073775020,159564,87.78,6770,6890,6700,8800,4740,6770,6729.43,1.74,0,21149,6990,6880,6820,6710,6650,6850,6680,185,2030,500,4190,10,1,36610755,2464,14.63,1.26,12,0.44,460.00,5357.00,21700,20230816,-68.99,5420,20230726,24.17,20450,-67.09,20240215,6560,2.59,20240103,21700,-68.99,20230816,5420,24.17,20230726,1.38,N,047310,500,185 억,,638662,N,N,1,N,00,N
|
|
20240624,140518,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6730,-40,5,-0.59,919593110,136651,75.18,6770,6890,6700,8800,4740,6770,6729.50,1.74,0,4810,6990,6880,6820,6710,6650,6850,6680,185,2030,500,4190,10,1,36610755,2464,14.63,1.26,12,0.37,460.00,5357.00,21700,20230816,-68.99,5420,20230726,24.17,20450,-67.09,20240215,6560,2.59,20240103,21700,-68.99,20230816,5420,24.17,20230726,1.38,N,047310,500,185 억,,638662,N,N,1,N,00,N
|
|
20240624,130516,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6730,-40,5,-0.59,753182690,111879,61.55,6770,6890,6700,8800,4740,6770,6732.12,1.74,0,2029,6990,6880,6820,6710,6650,6850,6680,185,2030,500,4190,10,1,36610755,2464,14.63,1.26,12,0.31,460.00,5357.00,21700,20230816,-68.99,5420,20230726,24.17,20450,-67.09,20240215,6560,2.59,20240103,21700,-68.99,20230816,5420,24.17,20230726,1.38,N,047310,500,185 억,,638662,N,N,1,N,00,N
|
|
20240624,120517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6740,-30,5,-0.44,700492500,104046,57.24,6770,6890,6700,8800,4740,6770,6732.53,1.74,0,312,6990,6880,6820,6710,6650,6850,6680,185,2030,500,4190,10,1,36610755,2468,14.65,1.26,12,0.28,460.00,5357.00,21700,20230816,-68.94,5420,20230726,24.35,20450,-67.04,20240215,6560,2.74,20240103,21700,-68.94,20230816,5420,24.35,20230726,1.38,N,047310,500,185 억,,638662,N,N,1,N,00,N
|
|
20240624,110519,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6710,-60,5,-0.89,524584980,77881,42.84,6770,6890,6710,8800,4740,6770,6735.72,1.74,0,2566,6990,6880,6820,6710,6650,6850,6680,185,2030,500,4190,10,1,36610755,2457,14.59,1.25,12,0.21,460.00,5357.00,21700,20230816,-69.08,5420,20230726,23.80,20450,-67.19,20240215,6560,2.29,20240103,21700,-69.08,20230816,5420,23.80,20230726,1.38,N,047310,500,185 억,,638662,N,N,1,N,00,N
|
|
20240624,100517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6770,0,3,0.00,387501820,57567,31.67,6770,6890,6710,8800,4740,6770,6731.32,1.74,0,2610,6990,6880,6820,6710,6650,6850,6680,185,2030,500,4190,10,1,36610755,2479,14.72,1.26,12,0.16,460.00,5357.00,21700,20230816,-68.80,5420,20230726,24.91,20450,-66.89,20240215,6560,3.20,20240103,21700,-68.80,20230816,5420,24.91,20230726,1.38,N,047310,500,185 억,,638662,N,N,1,N,00,N
|
|
20240624,090517,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6730,-40,5,-0.59,47267320,6997,3.85,6770,6890,6730,8800,4740,6770,6755.37,1.74,0,-4085,6990,6880,6820,6710,6650,6850,6680,185,2030,500,4190,10,1,36610755,2464,14.63,1.26,12,0.02,460.00,5357.00,21700,20230816,-68.99,5420,20230726,24.17,20450,-67.09,20240215,6560,2.59,20240103,21700,-68.99,20230816,5420,24.17,20230726,1.38,N,047310,500,185 억,,638662,N,N,1,N,00,N
|
|
20240621,160501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6770,-110,5,-1.60,1228588290,180650,135.22,6880,6930,6760,8940,4820,6880,6800.88,1.80,0,-21828,7053,6966,6923,6836,6793,6945,6815,185,2060,500,4260,10,1,36610755,2479,14.72,1.26,12,0.49,460.00,5357.00,21700,20230816,-68.80,5420,20230726,24.91,20450,-66.89,20240215,6560,3.20,20240103,21700,-68.80,20230816,5420,24.91,20230726,1.41,N,047310,500,185 억,,659645,N,N,1,N,00,N
|
|
20240621,150500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6770,-110,5,-1.60,1099897180,161653,121.00,6880,6930,6760,8940,4820,6880,6803.94,1.80,0,-21904,7053,6966,6923,6836,6793,6945,6815,185,2060,500,4260,10,1,36610755,2479,14.72,1.26,12,0.44,460.00,5357.00,21700,20230816,-68.80,5420,20230726,24.91,20450,-66.89,20240215,6560,3.20,20240103,21700,-68.80,20230816,5420,24.91,20230726,1.41,N,047310,500,185 억,,659645,N,N,3,N,00,N
|
|
20240621,140501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6790,-90,5,-1.31,916302040,134575,100.74,6880,6930,6760,8940,4820,6880,6808.72,1.80,0,-14472,7053,6966,6923,6836,6793,6945,6815,185,2060,500,4260,10,1,36610755,2486,14.76,1.27,12,0.37,460.00,5357.00,21700,20230816,-68.71,5420,20230726,25.28,20450,-66.80,20240215,6560,3.51,20240103,21700,-68.71,20230816,5420,25.28,20230726,1.41,N,047310,500,185 억,,659645,N,N,3,N,00,N
|
|
20240621,130502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6780,-100,5,-1.45,788333060,115699,86.61,6880,6930,6760,8940,4820,6880,6813.50,1.80,0,-16964,7053,6966,6923,6836,6793,6945,6815,185,2060,500,4260,10,1,36610755,2482,14.74,1.27,12,0.32,460.00,5357.00,21700,20230816,-68.76,5420,20230726,25.09,20450,-66.85,20240215,6560,3.35,20240103,21700,-68.76,20230816,5420,25.09,20230726,1.41,N,047310,500,185 억,,659645,N,N,3,N,00,N
|
|
20240621,120504,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6820,-60,5,-0.87,675482450,99067,74.16,6880,6930,6760,8940,4820,6880,6818.27,1.80,0,-16749,7053,6966,6923,6836,6793,6945,6815,185,2060,500,4260,10,1,36610755,2497,14.83,1.27,12,0.27,460.00,5357.00,21700,20230816,-68.57,5420,20230726,25.83,20450,-66.65,20240215,6560,3.96,20240103,21700,-68.57,20230816,5420,25.83,20230726,1.41,N,047310,500,185 억,,659645,N,N,3,N,00,N
|
|
20240621,110502,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6820,-60,5,-0.87,606701180,88954,66.59,6880,6930,6760,8940,4820,6880,6820.21,1.80,0,-17100,7053,6966,6923,6836,6793,6945,6815,185,2060,500,4260,10,1,36610755,2497,14.83,1.27,12,0.24,460.00,5357.00,21700,20230816,-68.57,5420,20230726,25.83,20450,-66.65,20240215,6560,3.96,20240103,21700,-68.57,20230816,5420,25.83,20230726,1.41,N,047310,500,185 억,,659645,N,N,3,N,00,N
|
|
20240621,100500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6840,-40,5,-0.58,473717820,69526,52.04,6880,6930,6760,8940,4820,6880,6813.28,1.80,0,-14275,7053,6966,6923,6836,6793,6945,6815,185,2060,500,4260,10,1,36610755,2504,14.87,1.28,12,0.19,460.00,5357.00,21700,20230816,-68.48,5420,20230726,26.20,20450,-66.55,20240215,6560,4.27,20240103,21700,-68.48,20230816,5420,26.20,20230726,1.41,N,047310,500,185 억,,659645,N,N,3,N,00,N
|
|
20240621,090503,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6900,20,2,0.29,41393710,6024,4.51,6880,6930,6840,8940,4820,6880,6871.07,1.80,0,-5111,7053,6966,6923,6836,6793,6945,6815,185,2060,500,4260,10,1,36610755,2526,15.00,1.29,12,0.02,460.00,5357.00,21700,20230816,-68.20,5420,20230726,27.31,20450,-66.26,20240215,6560,5.18,20240103,21700,-68.20,20230816,5420,27.31,20230726,1.41,N,047310,500,185 억,,659645,N,N,3,N,00,N
|
|
20240620,160459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6880,-50,5,-0.72,916342660,132002,96.13,6930,7010,6880,9000,4860,6930,6941.92,1.85,0,-17821,7116,7022,6956,6862,6796,6990,6830,185,2070,500,4290,10,1,36610755,2519,14.96,1.28,12,0.36,460.00,5357.00,21700,20230816,-68.29,5420,20230726,26.94,20450,-66.36,20240215,6560,4.88,20240103,21700,-68.29,20230816,5420,26.94,20230726,1.40,N,047310,500,185 억,,677467,N,N,3,N,00,N
|
|
20240620,150500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6910,-20,5,-0.29,824237150,118640,86.40,6930,7010,6900,9000,4860,6930,6947.38,1.85,0,-16960,7116,7022,6956,6862,6796,6990,6830,185,2070,500,4290,10,1,36610755,2530,15.02,1.29,12,0.32,460.00,5357.00,21700,20230816,-68.16,5420,20230726,27.49,20450,-66.21,20240215,6560,5.34,20240103,21700,-68.16,20230816,5420,27.49,20230726,1.40,N,047310,500,185 억,,677467,N,N,1,N,00,N
|
|
20240620,140459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6940,10,2,0.14,644144350,92568,67.41,6930,7010,6910,9000,4860,6930,6958.61,1.85,0,-9194,7116,7022,6956,6862,6796,6990,6830,185,2070,500,4290,10,1,36610755,2541,15.09,1.30,12,0.25,460.00,5357.00,21700,20230816,-68.02,5420,20230726,28.04,20450,-66.06,20240215,6560,5.79,20240103,21700,-68.02,20230816,5420,28.04,20230726,1.40,N,047310,500,185 억,,677467,N,N,1,N,00,N
|
|
20240620,130500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6940,10,2,0.14,610853230,87763,63.91,6930,7010,6910,9000,4860,6930,6960.26,1.85,0,-8234,7116,7022,6956,6862,6796,6990,6830,185,2070,500,4290,10,1,36610755,2541,15.09,1.30,12,0.24,460.00,5357.00,21700,20230816,-68.02,5420,20230726,28.04,20450,-66.06,20240215,6560,5.79,20240103,21700,-68.02,20230816,5420,28.04,20230726,1.40,N,047310,500,185 억,,677467,N,N,1,N,00,N
|
|
20240620,120459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6950,20,2,0.29,523296780,75128,54.71,6930,7010,6920,9000,4860,6930,6965.40,1.85,0,-3656,7116,7022,6956,6862,6796,6990,6830,185,2070,500,4290,10,1,36610755,2544,15.11,1.30,12,0.21,460.00,5357.00,21700,20230816,-67.97,5420,20230726,28.23,20450,-66.01,20240215,6560,5.95,20240103,21700,-67.97,20230816,5420,28.23,20230726,1.40,N,047310,500,185 억,,677467,N,N,1,N,00,N
|
|
20240620,110500,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6980,50,2,0.72,342893300,49137,35.78,6930,7010,6930,9000,4860,6930,6978.31,1.85,0,5078,7116,7022,6956,6862,6796,6990,6830,185,2070,500,4290,10,1,36610755,2555,15.17,1.30,12,0.13,460.00,5357.00,21700,20230816,-67.83,5420,20230726,28.78,20450,-65.87,20240215,6560,6.40,20240103,21700,-67.83,20230816,5420,28.78,20230726,1.40,N,047310,500,185 억,,677467,N,N,1,N,00,N
|
|
20240620,100501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7010,80,2,1.15,218931280,31385,22.86,6930,7010,6930,9000,4860,6930,6975.67,1.85,0,5342,7116,7022,6956,6862,6796,6990,6830,185,2070,500,4290,10,1,36610755,2566,15.24,1.31,12,0.09,460.00,5357.00,21700,20230816,-67.70,5420,20230726,29.34,20450,-65.72,20240215,6560,6.86,20240103,21700,-67.70,20230816,5420,29.34,20230726,1.40,N,047310,500,185 억,,677467,N,N,1,N,00,N
|
|
20240620,090506,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6960,30,2,0.43,4697410,676,0.49,6930,6990,6930,9000,4860,6930,6948.83,1.85,0,49,7116,7022,6956,6862,6796,6990,6830,185,2070,500,4290,10,1,36610755,2548,15.13,1.30,12,0.00,460.00,5357.00,21700,20230816,-67.93,5420,20230726,28.41,20450,-65.97,20240215,6560,6.10,20240103,21700,-67.93,20230816,5420,28.41,20230726,1.40,N,047310,500,185 억,,677467,N,N,1,N,00,N
|
|
20240619,160459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6930,-20,5,-0.29,935082350,134475,70.76,6940,7050,6890,9030,4870,6950,6953.64,1.77,0,27806,7296,7122,7016,6842,6736,7070,6790,185,2080,500,4300,10,1,36610755,2537,15.07,1.29,12,0.37,460.00,5357.00,21700,20230816,-68.06,5420,20230726,27.86,20450,-66.11,20240215,6560,5.64,20240103,21700,-68.06,20230816,5420,27.86,20230726,1.37,N,047310,500,185 억,,649647,N,N,1,N,00,N
|
|
20240619,150457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6960,10,2,0.14,876438980,126027,66.31,6940,7050,6890,9030,4870,6950,6954.37,1.77,0,23559,7296,7122,7016,6842,6736,7070,6790,185,2080,500,4300,10,1,36610755,2548,15.13,1.30,12,0.34,460.00,5357.00,21700,20230816,-67.93,5420,20230726,28.41,20450,-65.97,20240215,6560,6.10,20240103,21700,-67.93,20230816,5420,28.41,20230726,1.37,N,047310,500,185 억,,649647,N,N,1,N,00,N
|
|
20240619,140501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6960,10,2,0.14,785426100,112953,59.43,6940,7050,6890,9030,4870,6950,6953.57,1.77,0,16947,7296,7122,7016,6842,6736,7070,6790,185,2080,500,4300,10,1,36610755,2548,15.13,1.30,12,0.31,460.00,5357.00,21700,20230816,-67.93,5420,20230726,28.41,20450,-65.97,20240215,6560,6.10,20240103,21700,-67.93,20230816,5420,28.41,20230726,1.37,N,047310,500,185 억,,649647,N,N,1,N,00,N
|
|
20240619,130458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6930,-20,5,-0.29,712319980,102440,53.90,6940,7050,6890,9030,4870,6950,6953.53,1.77,0,16098,7296,7122,7016,6842,6736,7070,6790,185,2080,500,4300,10,1,36610755,2537,15.07,1.29,12,0.28,460.00,5357.00,21700,20230816,-68.06,5420,20230726,27.86,20450,-66.11,20240215,6560,5.64,20240103,21700,-68.06,20230816,5420,27.86,20230726,1.37,N,047310,500,185 억,,649647,N,N,1,N,00,N
|
|
20240619,120457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6920,-30,5,-0.43,654077930,94028,49.48,6940,7050,6890,9030,4870,6950,6956.20,1.77,0,15681,7296,7122,7016,6842,6736,7070,6790,185,2080,500,4300,10,1,36610755,2533,15.04,1.29,12,0.26,460.00,5357.00,21700,20230816,-68.11,5420,20230726,27.68,20450,-66.16,20240215,6560,5.49,20240103,21700,-68.11,20230816,5420,27.68,20230726,1.37,N,047310,500,185 억,,649647,N,N,1,N,00,N
|
|
20240619,110459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6950,0,3,0.00,381862180,54630,28.75,6940,7050,6910,9030,4870,6950,6989.97,1.77,0,12781,7296,7122,7016,6842,6736,7070,6790,185,2080,500,4300,10,1,36610755,2544,15.11,1.30,12,0.15,460.00,5357.00,21700,20230816,-67.97,5420,20230726,28.23,20450,-66.01,20240215,6560,5.95,20240103,21700,-67.97,20230816,5420,28.23,20230726,1.37,N,047310,500,185 억,,649647,N,N,1,N,00,N
|
|
20240619,100501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7010,60,2,0.86,246585810,35192,18.52,6940,7050,6930,9030,4870,6950,7006.87,1.77,0,12157,7296,7122,7016,6842,6736,7070,6790,185,2080,500,4300,10,1,36610755,2566,15.24,1.31,12,0.10,460.00,5357.00,21700,20230816,-67.70,5420,20230726,29.34,20450,-65.72,20240215,6560,6.86,20240103,21700,-67.70,20230816,5420,29.34,20230726,1.37,N,047310,500,185 억,,649647,N,N,1,N,00,N
|
|
20240619,090505,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7000,50,2,0.72,20167290,2897,1.52,6940,7000,6930,9030,4870,6950,6961.44,1.77,0,1020,7296,7122,7016,6842,6736,7070,6790,185,2080,500,4300,10,1,36610755,2563,15.22,1.31,12,0.01,460.00,5357.00,21700,20230816,-67.74,5420,20230726,29.15,20450,-65.77,20240215,6560,6.71,20240103,21700,-67.74,20230816,5420,29.15,20230726,1.37,N,047310,500,185 억,,649647,N,N,1,N,00,N
|
|
20240618,160455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6950,-130,5,-1.84,1323505370,189087,103.54,7090,7190,6910,9200,4960,7080,6999.56,1.86,0,-32462,7220,7150,7030,6960,6840,7185,6995,185,2120,500,4380,10,1,36610755,2544,15.11,1.30,12,0.52,460.00,5357.00,21700,20230816,-67.97,5420,20230726,28.23,20450,-66.01,20240215,6560,5.95,20240103,21700,-67.97,20230816,5420,28.23,20230726,1.40,N,047310,500,185 억,,682639,N,N,1,N,00,N
|
|
20240618,150453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6980,-100,5,-1.41,1222965360,174630,95.63,7090,7190,6910,9200,4960,7080,7003.18,1.86,0,-36691,7220,7150,7030,6960,6840,7185,6995,185,2120,500,4380,10,1,36610755,2555,15.17,1.30,12,0.48,460.00,5357.00,21700,20230816,-67.83,5420,20230726,28.78,20450,-65.87,20240215,6560,6.40,20240103,21700,-67.83,20230816,5420,28.78,20230726,1.40,N,047310,500,185 억,,682639,N,N,1,N,00,N
|
|
20240618,140454,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6980,-100,5,-1.41,1115744880,159244,87.20,7090,7190,6910,9200,4960,7080,7006.51,1.86,0,-39367,7220,7150,7030,6960,6840,7185,6995,185,2120,500,4380,10,1,36610755,2555,15.17,1.30,12,0.43,460.00,5357.00,21700,20230816,-67.83,5420,20230726,28.78,20450,-65.87,20240215,6560,6.40,20240103,21700,-67.83,20230816,5420,28.78,20230726,1.40,N,047310,500,185 억,,682639,N,N,1,N,00,N
|
|
20240618,130459,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6990,-90,5,-1.27,1014814500,144781,79.28,7090,7190,6910,9200,4960,7080,7009.31,1.86,0,-43559,7220,7150,7030,6960,6840,7185,6995,185,2120,500,4380,10,1,36610755,2559,15.20,1.30,12,0.40,460.00,5357.00,21700,20230816,-67.79,5420,20230726,28.97,20450,-65.82,20240215,6560,6.55,20240103,21700,-67.79,20230816,5420,28.97,20230726,1.40,N,047310,500,185 억,,682639,N,N,1,N,00,N
|
|
20240618,120458,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6990,-90,5,-1.27,927190270,132226,72.41,7090,7190,6910,9200,4960,7080,7012.16,1.86,0,-44152,7220,7150,7030,6960,6840,7185,6995,185,2120,500,4380,10,1,36610755,2559,15.20,1.30,12,0.36,460.00,5357.00,21700,20230816,-67.79,5420,20230726,28.97,20450,-65.82,20240215,6560,6.55,20240103,21700,-67.79,20230816,5420,28.97,20230726,1.40,N,047310,500,185 억,,682639,N,N,1,N,00,N
|
|
20240618,110455,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6950,-130,5,-1.84,753546320,107412,58.82,7090,7190,6910,9200,4960,7080,7015.48,1.86,0,-32295,7220,7150,7030,6960,6840,7185,6995,185,2120,500,4380,10,1,36610755,2544,15.11,1.30,12,0.29,460.00,5357.00,21700,20230816,-67.97,5420,20230726,28.23,20450,-66.01,20240215,6560,5.95,20240103,21700,-67.97,20230816,5420,28.23,20230726,1.40,N,047310,500,185 억,,682639,N,N,1,N,00,N
|
|
20240618,100457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7010,-70,5,-0.99,402336040,56880,31.15,7090,7190,7000,9200,4960,7080,7073.42,1.86,0,-23767,7220,7150,7030,6960,6840,7185,6995,185,2120,500,4380,10,1,36610755,2566,15.24,1.31,12,0.16,460.00,5357.00,21700,20230816,-67.70,5420,20230726,29.34,20450,-65.72,20240215,6560,6.86,20240103,21700,-67.70,20230816,5420,29.34,20230726,1.40,N,047310,500,185 억,,682639,N,N,1,N,00,N
|
|
20240618,090501,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7140,60,2,0.85,99082830,13903,7.61,7090,7190,7090,9200,4960,7080,7126.72,1.86,0,-5165,7220,7150,7030,6960,6840,7185,6995,185,2120,500,4380,10,1,36610755,2614,15.52,1.33,12,0.04,460.00,5357.00,21700,20230816,-67.10,5420,20230726,31.73,20450,-65.09,20240215,6560,8.84,20240103,21700,-67.10,20230816,5420,31.73,20230726,1.40,N,047310,500,185 억,,682639,N,N,1,N,00,N
|
|
20240617,160453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7080,80,2,1.14,1264054950,180214,88.75,6960,7100,6910,9100,4900,7000,7014.08,1.78,0,50674,7153,7076,6993,6916,6833,7035,6875,185,2100,500,4340,10,1,36610755,2592,15.39,1.32,12,0.49,460.00,5357.00,21700,20230816,-67.37,5420,20230726,30.63,20450,-65.38,20240215,6560,7.93,20240103,21700,-67.37,20230816,5420,30.63,20230726,1.37,N,047310,500,185 억,,652041,N,N,1,N,00,N
|
|
20240617,150457,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7080,80,2,1.14,1213344140,173045,85.21,6960,7100,6910,9100,4900,7000,7011.73,1.78,0,49696,7153,7076,6993,6916,6833,7035,6875,185,2100,500,4340,10,1,36610755,2592,15.39,1.32,12,0.47,460.00,5357.00,21700,20230816,-67.37,5420,20230726,30.63,20450,-65.38,20240215,6560,7.93,20240103,21700,-67.37,20230816,5420,30.63,20230726,1.37,N,047310,500,185 억,,652041,N,N,2,N,00,N
|
|
20240617,140451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7040,40,2,0.57,959906450,137185,67.56,6960,7080,6910,9100,4900,7000,6997.17,1.78,0,41167,7153,7076,6993,6916,6833,7035,6875,185,2100,500,4340,10,1,36610755,2577,15.30,1.31,12,0.37,460.00,5357.00,21700,20230816,-67.56,5420,20230726,29.89,20450,-65.57,20240215,6560,7.32,20240103,21700,-67.56,20230816,5420,29.89,20230726,1.37,N,047310,500,185 억,,652041,N,N,2,N,00,N
|
|
20240617,130451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7050,50,2,0.71,817455600,116998,57.61,6960,7050,6910,9100,4900,7000,6986.91,1.78,0,39871,7153,7076,6993,6916,6833,7035,6875,185,2100,500,4340,10,1,36610755,2581,15.33,1.32,12,0.32,460.00,5357.00,21700,20230816,-67.51,5420,20230726,30.07,20450,-65.53,20240215,6560,7.47,20240103,21700,-67.51,20230816,5420,30.07,20230726,1.37,N,047310,500,185 억,,652041,N,N,2,N,00,N
|
|
20240617,120453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7000,0,3,0.00,618832030,88703,43.68,6960,7020,6910,9100,4900,7000,6976.43,1.78,0,28284,7153,7076,6993,6916,6833,7035,6875,185,2100,500,4340,10,1,36610755,2563,15.22,1.31,12,0.24,460.00,5357.00,21700,20230816,-67.74,5420,20230726,29.15,20450,-65.77,20240215,6560,6.71,20240103,21700,-67.74,20230816,5420,29.15,20230726,1.37,N,047310,500,185 억,,652041,N,N,2,N,00,N
|
|
20240617,110449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6980,-20,5,-0.29,503260670,72146,35.53,6960,7020,6910,9100,4900,7000,6975.56,1.78,0,23413,7153,7076,6993,6916,6833,7035,6875,185,2100,500,4340,10,1,36610755,2555,15.17,1.30,12,0.20,460.00,5357.00,21700,20230816,-67.83,5420,20230726,28.78,20450,-65.87,20240215,6560,6.40,20240103,21700,-67.83,20230816,5420,28.78,20230726,1.37,N,047310,500,185 억,,652041,N,N,2,N,00,N
|
|
20240617,100451,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7000,0,3,0.00,381470900,54728,26.95,6960,7020,6910,9100,4900,7000,6970.26,1.78,0,24601,7153,7076,6993,6916,6833,7035,6875,185,2100,500,4340,10,1,36610755,2563,15.22,1.31,12,0.15,460.00,5357.00,21700,20230816,-67.74,5420,20230726,29.15,20450,-65.77,20240215,6560,6.71,20240103,21700,-67.74,20230816,5420,29.15,20230726,1.37,N,047310,500,185 억,,652041,N,N,2,N,00,N
|
|
20240617,090452,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6950,-50,5,-0.71,39525430,5666,2.79,6960,7000,6950,9100,4900,7000,6975.55,1.78,0,-34,7153,7076,6993,6916,6833,7035,6875,185,2100,500,4340,10,1,36610755,2544,15.11,1.30,12,0.02,460.00,5357.00,21700,20230816,-67.97,5420,20230726,28.23,20450,-66.01,20240215,6560,5.95,20240103,21700,-67.97,20230816,5420,28.23,20230726,1.37,N,047310,500,185 억,,652041,N,N,2,N,00,N
|
|
20240614,160413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7000,-70,5,-0.99,1404839930,201568,88.56,7070,7070,6910,9190,4950,7070,6969.42,1.77,0,4093,7263,7166,7113,7016,6963,7140,6990,185,2120,500,4380,10,1,36610755,2563,15.22,1.31,12,0.55,460.00,5357.00,21700,20230816,-67.74,5420,20230726,29.15,20450,-65.77,20240215,6560,6.71,20240103,21700,-67.74,20230816,5420,29.15,20230726,1.38,N,047310,500,185 억,,648314,N,N,2,N,00,N
|
|
20240614,150414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6980,-90,5,-1.27,1342201510,192600,84.62,7070,7070,6910,9190,4950,7070,6968.71,1.77,0,2808,7263,7166,7113,7016,6963,7140,6990,185,2120,500,4380,10,1,36610755,2555,15.17,1.30,12,0.53,460.00,5357.00,21700,20230816,-67.83,5420,20230726,28.78,20450,-65.87,20240215,6560,6.40,20240103,21700,-67.83,20230816,5420,28.78,20230726,1.38,N,047310,500,185 억,,648314,N,N,1,N,00,N
|
|
20240614,140413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7010,-60,5,-0.85,1249552120,179335,78.79,7070,7070,6910,9190,4950,7070,6967.54,1.77,0,3634,7263,7166,7113,7016,6963,7140,6990,185,2120,500,4380,10,1,36610755,2566,15.24,1.31,12,0.49,460.00,5357.00,21700,20230816,-67.70,5420,20230726,29.34,20450,-65.72,20240215,6560,6.86,20240103,21700,-67.70,20230816,5420,29.34,20230726,1.38,N,047310,500,185 억,,648314,N,N,1,N,00,N
|
|
20240614,130414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7000,-70,5,-0.99,1158050650,166265,73.05,7070,7070,6910,9190,4950,7070,6964.92,1.77,0,-1199,7263,7166,7113,7016,6963,7140,6990,185,2120,500,4380,10,1,36610755,2563,15.22,1.31,12,0.45,460.00,5357.00,21700,20230816,-67.74,5420,20230726,29.15,20450,-65.77,20240215,6560,6.71,20240103,21700,-67.74,20230816,5420,29.15,20230726,1.38,N,047310,500,185 억,,648314,N,N,1,N,00,N
|
|
20240614,120417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7010,-60,5,-0.85,1055627220,151627,66.61,7070,7070,6910,9190,4950,7070,6961.81,1.77,0,-7186,7263,7166,7113,7016,6963,7140,6990,185,2120,500,4380,10,1,36610755,2566,15.24,1.31,12,0.41,460.00,5357.00,21700,20230816,-67.70,5420,20230726,29.34,20450,-65.72,20240215,6560,6.86,20240103,21700,-67.70,20230816,5420,29.34,20230726,1.38,N,047310,500,185 억,,648314,N,N,1,N,00,N
|
|
20240614,110443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7020,-50,5,-0.71,996204310,143141,62.89,7070,7070,6910,9190,4950,7070,6959.39,1.77,0,-9867,7263,7166,7113,7016,6963,7140,6990,185,2120,500,4380,10,1,36610755,2570,15.26,1.31,12,0.39,460.00,5357.00,21700,20230816,-67.65,5420,20230726,29.52,20450,-65.67,20240215,6560,7.01,20240103,21700,-67.65,20230816,5420,29.52,20230726,1.38,N,047310,500,185 억,,648314,N,N,1,N,00,N
|
|
20240614,100443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6950,-120,5,-1.70,706692800,101660,44.66,7070,7070,6910,9190,4950,7070,6951.22,1.77,0,-21504,7263,7166,7113,7016,6963,7140,6990,185,2120,500,4380,10,1,36610755,2544,15.11,1.30,12,0.28,460.00,5357.00,21700,20230816,-67.97,5420,20230726,28.23,20450,-66.01,20240215,6560,5.95,20240103,21700,-67.97,20230816,5420,28.23,20230726,1.38,N,047310,500,185 억,,648314,N,N,1,N,00,N
|
|
20240614,090446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,6950,-120,5,-1.70,140826520,20090,8.83,7070,7070,6930,9190,4950,7070,7008.96,1.77,0,-13052,7263,7166,7113,7016,6963,7140,6990,185,2120,500,4380,10,1,36610755,2544,15.11,1.30,12,0.05,460.00,5357.00,21700,20230816,-67.97,5420,20230726,28.23,20450,-66.01,20240215,6560,5.95,20240103,21700,-67.97,20230816,5420,28.23,20230726,1.38,N,047310,500,185 억,,648314,N,N,1,N,00,N
|
|
20240613,160440,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7070,-60,5,-0.84,1611204150,225818,181.59,7120,7210,7060,9260,5000,7130,7134.97,1.80,0,-11726,7296,7212,7156,7072,7016,7185,7045,185,2130,500,4420,10,1,36610755,2588,15.37,1.32,12,0.62,460.00,5357.00,21700,20230816,-67.42,5420,20230726,30.44,20450,-65.43,20240215,6560,7.77,20240103,21700,-67.42,20230816,5420,30.44,20230726,1.41,N,047310,500,185 억,,660715,N,N,1,N,00,N
|
|
20240613,150448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7080,-50,5,-0.70,1513343890,211978,170.46,7120,7210,7060,9260,5000,7130,7139.16,1.80,0,-4169,7296,7212,7156,7072,7016,7185,7045,185,2130,500,4420,10,1,36610755,2592,15.39,1.32,12,0.58,460.00,5357.00,21700,20230816,-67.37,5420,20230726,30.63,20450,-65.38,20240215,6560,7.93,20240103,21700,-67.37,20230816,5420,30.63,20230726,1.41,N,047310,500,185 억,,660715,N,N,0,N,00,N
|
|
20240613,140442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7100,-30,5,-0.42,1271256090,177779,142.96,7120,7210,7070,9260,5000,7130,7150.77,1.80,0,2346,7296,7212,7156,7072,7016,7185,7045,185,2130,500,4420,10,1,36610755,2599,15.43,1.33,12,0.49,460.00,5357.00,21700,20230816,-67.28,5420,20230726,31.00,20450,-65.28,20240215,6560,8.23,20240103,21700,-67.28,20230816,5420,31.00,20230726,1.41,N,047310,500,185 억,,660715,N,N,0,N,00,N
|
|
20240613,130442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7130,0,3,0.00,1003128030,140008,112.59,7120,7210,7120,9260,5000,7130,7164.79,1.80,0,15121,7296,7212,7156,7072,7016,7185,7045,185,2130,500,4420,10,1,36610755,2610,15.50,1.33,12,0.38,460.00,5357.00,21700,20230816,-67.14,5420,20230726,31.55,20450,-65.13,20240215,6560,8.69,20240103,21700,-67.14,20230816,5420,31.55,20230726,1.41,N,047310,500,185 억,,660715,N,N,0,N,00,N
|
|
20240613,120445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7140,10,2,0.14,823529950,114813,92.33,7120,7210,7120,9260,5000,7130,7172.79,1.80,0,20919,7296,7212,7156,7072,7016,7185,7045,185,2130,500,4420,10,1,36610755,2614,15.52,1.33,12,0.31,460.00,5357.00,21700,20230816,-67.10,5420,20230726,31.73,20450,-65.09,20240215,6560,8.84,20240103,21700,-67.10,20230816,5420,31.73,20230726,1.41,N,047310,500,185 억,,660715,N,N,0,N,00,N
|
|
20240613,110439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7160,30,2,0.42,675810380,94152,75.71,7120,7210,7120,9260,5000,7130,7177.87,1.80,0,21487,7296,7212,7156,7072,7016,7185,7045,185,2130,500,4420,10,1,36610755,2621,15.57,1.34,12,0.26,460.00,5357.00,21700,20230816,-67.00,5420,20230726,32.10,20450,-64.99,20240215,6560,9.15,20240103,21700,-67.00,20230816,5420,32.10,20230726,1.41,N,047310,500,185 억,,660715,N,N,0,N,00,N
|
|
20240613,100441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7170,40,2,0.56,443726580,61853,49.74,7120,7210,7120,9260,5000,7130,7173.89,1.80,0,19999,7296,7212,7156,7072,7016,7185,7045,185,2130,500,4420,10,1,36610755,2625,15.59,1.34,12,0.17,460.00,5357.00,21700,20230816,-66.96,5420,20230726,32.29,20450,-64.94,20240215,6560,9.30,20240103,21700,-66.96,20230816,5420,32.29,20230726,1.41,N,047310,500,185 억,,660715,N,N,0,N,00,N
|
|
20240613,090445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7150,20,2,0.28,90389380,12690,10.20,7120,7160,7120,9260,5000,7130,7122.88,1.80,0,2738,7296,7212,7156,7072,7016,7185,7045,185,2130,500,4420,10,1,36610755,2618,15.54,1.33,12,0.03,460.00,5357.00,21700,20230816,-67.05,5420,20230726,31.92,20450,-65.04,20240215,6560,8.99,20240103,21700,-67.05,20230816,5420,31.92,20230726,1.41,N,047310,500,185 억,,660715,N,N,0,N,00,N
|
|
20240612,160437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7130,0,3,0.00,879980340,123027,71.42,7150,7240,7100,9260,5000,7130,7152.74,1.87,0,-25462,7336,7232,7176,7072,7016,7205,7045,185,2130,500,4420,10,1,36610755,2610,15.50,1.33,12,0.34,460.00,5357.00,21700,20230816,-67.14,5420,20230726,31.55,20450,-65.13,20240215,6560,8.69,20240103,21700,-67.14,20230816,5420,31.55,20230726,1.39,N,047310,500,185 억,,686178,N,N,0,N,00,N
|
|
20240612,150444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7140,10,2,0.14,835754050,116821,67.82,7150,7240,7100,9260,5000,7130,7154.14,1.87,0,-24142,7336,7232,7176,7072,7016,7205,7045,185,2130,500,4420,10,1,36610755,2614,15.52,1.33,12,0.32,460.00,5357.00,21700,20230816,-67.10,5420,20230726,31.73,20450,-65.09,20240215,6560,8.84,20240103,21700,-67.10,20230816,5420,31.73,20230726,1.39,N,047310,500,185 억,,686178,N,N,0,N,00,N
|
|
20240612,140440,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7140,10,2,0.14,580638090,80988,47.02,7150,7240,7120,9260,5000,7130,7169.43,1.87,0,-7654,7336,7232,7176,7072,7016,7205,7045,185,2130,500,4420,10,1,36610755,2614,15.52,1.33,12,0.22,460.00,5357.00,21700,20230816,-67.10,5420,20230726,31.73,20450,-65.09,20240215,6560,8.84,20240103,21700,-67.10,20230816,5420,31.73,20230726,1.39,N,047310,500,185 억,,686178,N,N,0,N,00,N
|
|
20240612,130439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7150,20,2,0.28,478176720,66623,38.68,7150,7240,7120,9260,5000,7130,7177.35,1.87,0,-2018,7336,7232,7176,7072,7016,7205,7045,185,2130,500,4420,10,1,36610755,2618,15.54,1.33,12,0.18,460.00,5357.00,21700,20230816,-67.05,5420,20230726,31.92,20450,-65.04,20240215,6560,8.99,20240103,21700,-67.05,20230816,5420,31.92,20230726,1.39,N,047310,500,185 억,,686178,N,N,0,N,00,N
|
|
20240612,120438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7130,0,3,0.00,396327090,55157,32.02,7150,7240,7130,9260,5000,7130,7185.44,1.87,0,3110,7336,7232,7176,7072,7016,7205,7045,185,2130,500,4420,10,1,36610755,2610,15.50,1.33,12,0.15,460.00,5357.00,21700,20230816,-67.14,5420,20230726,31.55,20450,-65.13,20240215,6560,8.69,20240103,21700,-67.14,20230816,5420,31.55,20230726,1.39,N,047310,500,185 억,,686178,N,N,0,N,00,N
|
|
20240612,110436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7210,80,2,1.12,269908980,37517,21.78,7150,7240,7140,9260,5000,7130,7194.31,1.87,0,9826,7336,7232,7176,7072,7016,7205,7045,185,2130,500,4420,10,1,36610755,2640,15.67,1.35,12,0.10,460.00,5357.00,21700,20230816,-66.77,5420,20230726,33.03,20450,-64.74,20240215,6560,9.91,20240103,21700,-66.77,20230816,5420,33.03,20230726,1.39,N,047310,500,185 억,,686178,N,N,0,N,00,N
|
|
20240612,100438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7210,80,2,1.12,193846210,26957,15.65,7150,7240,7140,9260,5000,7130,7190.94,1.87,0,8309,7336,7232,7176,7072,7016,7205,7045,185,2130,500,4420,10,1,36610755,2640,15.67,1.35,12,0.07,460.00,5357.00,21700,20230816,-66.77,5420,20230726,33.03,20450,-64.74,20240215,6560,9.91,20240103,21700,-66.77,20230816,5420,33.03,20230726,1.39,N,047310,500,185 억,,686178,N,N,0,N,00,N
|
|
20240612,090438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7180,50,2,0.70,18162450,2537,1.47,7150,7200,7140,9260,5000,7130,7159.03,1.87,0,-605,7336,7232,7176,7072,7016,7205,7045,185,2130,500,4420,10,1,36610755,2629,15.61,1.34,12,0.01,460.00,5357.00,21700,20230816,-66.91,5420,20230726,32.47,20450,-64.89,20240215,6560,9.45,20240103,21700,-66.91,20230816,5420,32.47,20230726,1.39,N,047310,500,185 억,,686178,N,N,0,N,00,N
|
|
20240610,160434,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7220,-130,5,-1.77,1032275040,142596,48.34,7350,7350,7170,9550,5150,7350,7239.16,1.97,0,-18571,7583,7466,7343,7226,7103,7525,7285,185,2200,500,4550,10,1,36610755,2643,15.70,1.35,12,0.39,460.00,5357.00,21700,20230816,-66.73,5420,20230726,33.21,20450,-64.69,20240215,6560,10.06,20240103,21700,-66.73,20230816,5420,33.21,20230726,1.39,N,047310,500,185 억,,722645,N,N,1,N,00,N
|
|
20240610,150439,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7220,-130,5,-1.77,981252120,135525,45.94,7350,7350,7170,9550,5150,7350,7240.38,1.97,0,-16995,7583,7466,7343,7226,7103,7525,7285,185,2200,500,4550,10,1,36610755,2643,15.70,1.35,12,0.37,460.00,5357.00,21700,20230816,-66.73,5420,20230726,33.21,20450,-64.69,20240215,6560,10.06,20240103,21700,-66.73,20230816,5420,33.21,20230726,1.39,N,047310,500,185 억,,722645,N,N,1,N,00,N
|
|
20240610,140436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7240,-110,5,-1.50,878066970,121228,41.09,7350,7350,7170,9550,5150,7350,7243.10,1.97,0,-16135,7583,7466,7343,7226,7103,7525,7285,185,2200,500,4550,10,1,36610755,2651,15.74,1.35,12,0.33,460.00,5357.00,21700,20230816,-66.64,5420,20230726,33.58,20450,-64.60,20240215,6560,10.37,20240103,21700,-66.64,20230816,5420,33.58,20230726,1.39,N,047310,500,185 억,,722645,N,N,1,N,00,N
|
|
20240610,130435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7230,-120,5,-1.63,775423130,107007,36.27,7350,7350,7170,9550,5150,7350,7246.47,1.97,0,-14362,7583,7466,7343,7226,7103,7525,7285,185,2200,500,4550,10,1,36610755,2647,15.72,1.35,12,0.29,460.00,5357.00,21700,20230816,-66.68,5420,20230726,33.39,20450,-64.65,20240215,6560,10.21,20240103,21700,-66.68,20230816,5420,33.39,20230726,1.39,N,047310,500,185 억,,722645,N,N,1,N,00,N
|
|
20240610,120436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7230,-120,5,-1.63,723667530,99845,33.85,7350,7350,7170,9550,5150,7350,7247.91,1.97,0,-12616,7583,7466,7343,7226,7103,7525,7285,185,2200,500,4550,10,1,36610755,2647,15.72,1.35,12,0.27,460.00,5357.00,21700,20230816,-66.68,5420,20230726,33.39,20450,-64.65,20240215,6560,10.21,20240103,21700,-66.68,20230816,5420,33.39,20230726,1.39,N,047310,500,185 억,,722645,N,N,1,N,00,N
|
|
20240610,110438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7220,-130,5,-1.77,643887170,88810,30.11,7350,7350,7170,9550,5150,7350,7250.17,1.97,0,-16137,7583,7466,7343,7226,7103,7525,7285,185,2200,500,4550,10,1,36610755,2643,15.70,1.35,12,0.24,460.00,5357.00,21700,20230816,-66.73,5420,20230726,33.21,20450,-64.69,20240215,6560,10.06,20240103,21700,-66.73,20230816,5420,33.21,20230726,1.39,N,047310,500,185 억,,722645,N,N,1,N,00,N
|
|
20240610,100435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7240,-110,5,-1.50,390490350,53698,18.20,7350,7350,7230,9550,5150,7350,7271.97,1.97,0,-9817,7583,7466,7343,7226,7103,7525,7285,185,2200,500,4550,10,1,36610755,2651,15.74,1.35,12,0.15,460.00,5357.00,21700,20230816,-66.64,5420,20230726,33.58,20450,-64.60,20240215,6560,10.37,20240103,21700,-66.64,20230816,5420,33.58,20230726,1.39,N,047310,500,185 억,,722645,N,N,1,N,00,N
|
|
20240610,090440,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7230,-120,5,-1.63,125889470,17233,5.84,7350,7350,7230,9550,5150,7350,7305.14,1.97,0,-5607,7583,7466,7343,7226,7103,7525,7285,185,2200,500,4550,10,1,36610755,2647,15.72,1.35,12,0.05,460.00,5357.00,21700,20230816,-66.68,5420,20230726,33.39,20450,-64.65,20240215,6560,10.21,20240103,21700,-66.68,20230816,5420,33.39,20230726,1.39,N,047310,500,185 억,,722645,N,N,1,N,00,N
|
|
20240607,160449,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7350,130,2,1.80,2148965160,291299,142.85,7220,7460,7220,9380,5060,7220,7377.21,1.84,0,64791,7346,7282,7186,7122,7026,7315,7155,181,2160,500,4470,10,1,35734843,2627,15.98,1.37,12,0.82,460.00,5357.00,21700,20230816,-66.13,5420,20230726,35.61,20450,-64.06,20240215,6560,12.04,20240103,21700,-66.13,20230816,5420,35.61,20230726,1.37,N,047310,500,180 억,,658585,N,N,1,N,00,N
|
|
20240607,150453,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7350,130,2,1.80,2064524950,279828,137.23,7220,7460,7220,9380,5060,7220,7377.84,1.84,0,67833,7346,7282,7186,7122,7026,7315,7155,181,2160,500,4470,10,1,35734843,2627,15.98,1.37,12,0.78,460.00,5357.00,21700,20230816,-66.13,5420,20230726,35.61,20450,-64.06,20240215,6560,12.04,20240103,21700,-66.13,20230816,5420,35.61,20230726,1.37,N,047310,500,180 억,,658585,N,N,1,N,00,N
|
|
20240607,140450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7410,190,2,2.63,1853865650,251286,123.23,7220,7460,7220,9380,5060,7220,7377.51,1.84,0,70719,7346,7282,7186,7122,7026,7315,7155,181,2160,500,4470,10,1,35734843,2648,16.11,1.38,12,0.70,460.00,5357.00,21700,20230816,-65.85,5420,20230726,36.72,20450,-63.77,20240215,6560,12.96,20240103,21700,-65.85,20230816,5420,36.72,20230726,1.37,N,047310,500,180 억,,658585,N,N,1,N,00,N
|
|
20240607,130448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7360,140,2,1.94,1452108230,196742,96.48,7220,7460,7220,9380,5060,7220,7380.77,1.84,0,32411,7346,7282,7186,7122,7026,7315,7155,181,2160,500,4470,10,1,35734843,2630,16.00,1.37,12,0.55,460.00,5357.00,21700,20230816,-66.08,5420,20230726,35.79,20450,-64.01,20240215,6560,12.20,20240103,21700,-66.08,20230816,5420,35.79,20230726,1.37,N,047310,500,180 억,,658585,N,N,1,N,00,N
|
|
20240607,120450,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7360,140,2,1.94,1377992330,186662,91.54,7220,7460,7220,9380,5060,7220,7382.29,1.84,0,31279,7346,7282,7186,7122,7026,7315,7155,181,2160,500,4470,10,1,35734843,2630,16.00,1.37,12,0.52,460.00,5357.00,21700,20230816,-66.08,5420,20230726,35.79,20450,-64.01,20240215,6560,12.20,20240103,21700,-66.08,20230816,5420,35.79,20230726,1.37,N,047310,500,180 억,,658585,N,N,1,N,00,N
|
|
20240607,110447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7330,110,2,1.52,1264448410,171237,83.98,7220,7460,7220,9380,5060,7220,7384.20,1.84,0,34208,7346,7282,7186,7122,7026,7315,7155,181,2160,500,4470,10,1,35734843,2619,15.93,1.37,12,0.48,460.00,5357.00,21700,20230816,-66.22,5420,20230726,35.24,20450,-64.16,20240215,6560,11.74,20240103,21700,-66.22,20230816,5420,35.24,20230726,1.37,N,047310,500,180 억,,658585,N,N,1,N,00,N
|
|
20240607,100448,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7350,130,2,1.80,1082010860,146434,71.81,7220,7460,7220,9380,5060,7220,7389.07,1.84,0,31516,7346,7282,7186,7122,7026,7315,7155,181,2160,500,4470,10,1,35734843,2627,15.98,1.37,12,0.41,460.00,5357.00,21700,20230816,-66.13,5420,20230726,35.61,20450,-64.06,20240215,6560,12.04,20240103,21700,-66.13,20230816,5420,35.61,20230726,1.37,N,047310,500,180 억,,658585,N,N,1,N,00,N
|
|
20240607,090447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7330,110,2,1.52,57867860,7925,3.89,7220,7350,7220,9380,5060,7220,7301.94,1.84,0,1672,7346,7282,7186,7122,7026,7315,7155,181,2160,500,4470,10,1,35734843,2619,15.93,1.37,12,0.02,460.00,5357.00,21700,20230816,-66.22,5420,20230726,35.24,20450,-64.16,20240215,6560,11.74,20240103,21700,-66.22,20230816,5420,35.24,20230726,1.37,N,047310,500,180 억,,658585,N,N,1,N,00,N
|
|
20240605,160446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7220,50,2,0.70,1447000010,202307,81.34,7180,7250,7090,9320,5020,7170,7152.45,1.72,0,44307,7463,7316,7213,7066,6963,7265,7015,181,2150,500,4440,10,1,35734843,2580,15.70,1.35,12,0.57,460.00,5357.00,21700,20230816,-66.73,5420,20230726,33.21,20450,-64.69,20240215,6560,10.06,20240103,21700,-66.73,20230816,5420,33.21,20230726,1.33,N,047310,500,180 억,,614397,N,N,1,N,00,N
|
|
20240605,150443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7230,60,2,0.84,1394414080,195019,78.41,7180,7250,7090,9320,5020,7170,7150.14,1.72,0,43700,7463,7316,7213,7066,6963,7265,7015,181,2150,500,4440,10,1,35734843,2584,15.72,1.35,12,0.55,460.00,5357.00,21700,20230816,-66.68,5420,20230726,33.39,20450,-64.65,20240215,6560,10.21,20240103,21700,-66.68,20230816,5420,33.39,20230726,1.33,N,047310,500,180 억,,614397,N,N,2,N,00,N
|
|
20240605,140445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7200,30,2,0.42,1233303930,172721,69.44,7180,7220,7090,9320,5020,7170,7140.44,1.72,0,31593,7463,7316,7213,7066,6963,7265,7015,181,2150,500,4440,10,1,35734843,2573,15.65,1.34,12,0.48,460.00,5357.00,21700,20230816,-66.82,5420,20230726,32.84,20450,-64.79,20240215,6560,9.76,20240103,21700,-66.82,20230816,5420,32.84,20230726,1.33,N,047310,500,180 억,,614397,N,N,2,N,00,N
|
|
20240605,130447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7120,-50,5,-0.70,1048700320,146910,59.07,7180,7220,7090,9320,5020,7170,7138.39,1.72,0,14822,7463,7316,7213,7066,6963,7265,7015,181,2150,500,4440,10,1,35734843,2544,15.48,1.33,12,0.41,460.00,5357.00,21700,20230816,-67.19,5420,20230726,31.37,20450,-65.18,20240215,6560,8.54,20240103,21700,-67.19,20230816,5420,31.37,20230726,1.33,N,047310,500,180 억,,614397,N,N,2,N,00,N
|
|
20240605,120445,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7150,-20,5,-0.28,829407060,116109,46.68,7180,7220,7090,9320,5020,7170,7143.35,1.72,0,20525,7463,7316,7213,7066,6963,7265,7015,181,2150,500,4440,10,1,35734843,2555,15.54,1.33,12,0.32,460.00,5357.00,21700,20230816,-67.05,5420,20230726,31.92,20450,-65.04,20240215,6560,8.99,20240103,21700,-67.05,20230816,5420,31.92,20230726,1.33,N,047310,500,180 억,,614397,N,N,2,N,00,N
|
|
20240605,110447,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7180,10,2,0.14,712228160,99760,40.11,7180,7220,7090,9320,5020,7170,7139.42,1.72,0,14070,7463,7316,7213,7066,6963,7265,7015,181,2150,500,4440,10,1,35734843,2566,15.61,1.34,12,0.28,460.00,5357.00,21700,20230816,-66.91,5420,20230726,32.47,20450,-64.89,20240215,6560,9.45,20240103,21700,-66.91,20230816,5420,32.47,20230726,1.33,N,047310,500,180 억,,614397,N,N,2,N,00,N
|
|
20240605,100446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7130,-40,5,-0.56,433407480,60668,24.39,7180,7220,7090,9320,5020,7170,7143.92,1.72,0,-4883,7463,7316,7213,7066,6963,7265,7015,181,2150,500,4440,10,1,35734843,2548,15.50,1.33,12,0.17,460.00,5357.00,21700,20230816,-67.14,5420,20230726,31.55,20450,-65.13,20240215,6560,8.69,20240103,21700,-67.14,20230816,5420,31.55,20230726,1.33,N,047310,500,180 억,,614397,N,N,2,N,00,N
|
|
20240605,090446,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7200,30,2,0.42,16090260,2238,0.90,7180,7220,7180,9320,5020,7170,7189.57,1.72,0,427,7463,7316,7213,7066,6963,7265,7015,181,2150,500,4440,10,1,35734843,2573,15.65,1.34,12,0.01,460.00,5357.00,21700,20230816,-66.82,5420,20230726,32.84,20450,-64.79,20240215,6560,9.76,20240103,21700,-66.82,20230816,5420,32.84,20230726,1.33,N,047310,500,180 억,,614397,N,N,2,N,00,N
|
|
20240604,160442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7170,-150,5,-2.05,1787181600,248013,118.85,7260,7360,7110,9510,5130,7320,7206.05,1.78,0,-22478,7486,7402,7306,7222,7126,7445,7265,181,2190,500,4530,10,1,35734843,2562,15.59,1.34,12,0.69,460.00,5357.00,21700,20230816,-66.96,5420,20230726,32.29,20450,-64.94,20240215,6560,9.30,20240103,21700,-66.96,20230816,5420,32.29,20230726,1.35,N,047310,500,180 억,,636862,N,N,2,N,00,N
|
|
20240604,150443,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7190,-130,5,-1.78,1709838730,237245,113.69,7260,7360,7110,9510,5130,7320,7207.05,1.78,0,-21037,7486,7402,7306,7222,7126,7445,7265,181,2190,500,4530,10,1,35734843,2569,15.63,1.34,12,0.66,460.00,5357.00,21700,20230816,-66.87,5420,20230726,32.66,20450,-64.84,20240215,6560,9.60,20240103,21700,-66.87,20230816,5420,32.66,20230726,1.35,N,047310,500,180 억,,636862,N,N,3,N,00,N
|
|
20240604,140444,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7220,-100,5,-1.37,1470198180,203990,97.75,7260,7360,7110,9510,5130,7320,7207.19,1.78,0,-992,7486,7402,7306,7222,7126,7445,7265,181,2190,500,4530,10,1,35734843,2580,15.70,1.35,12,0.57,460.00,5357.00,21700,20230816,-66.73,5420,20230726,33.21,20450,-64.69,20240215,6560,10.06,20240103,21700,-66.73,20230816,5420,33.21,20230726,1.35,N,047310,500,180 억,,636862,N,N,3,N,00,N
|
|
20240604,130441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7290,-30,5,-0.41,1329277040,184498,88.41,7260,7360,7110,9510,5130,7320,7204.81,1.78,0,-2514,7486,7402,7306,7222,7126,7445,7265,181,2190,500,4530,10,1,35734843,2605,15.85,1.36,12,0.52,460.00,5357.00,21700,20230816,-66.41,5420,20230726,34.50,20450,-64.35,20240215,6560,11.13,20240103,21700,-66.41,20230816,5420,34.50,20230726,1.35,N,047310,500,180 억,,636862,N,N,3,N,00,N
|
|
20240604,120441,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7280,-40,5,-0.55,1273960120,176894,84.77,7260,7360,7110,9510,5130,7320,7201.81,1.78,0,-3221,7486,7402,7306,7222,7126,7445,7265,181,2190,500,4530,10,1,35734843,2601,15.83,1.36,12,0.50,460.00,5357.00,21700,20230816,-66.45,5420,20230726,34.32,20450,-64.40,20240215,6560,10.98,20240103,21700,-66.45,20230816,5420,34.32,20230726,1.35,N,047310,500,180 억,,636862,N,N,3,N,00,N
|
|
20240604,110438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7290,-30,5,-0.41,1135712890,157878,75.66,7260,7360,7110,9510,5130,7320,7193.59,1.78,0,-7355,7486,7402,7306,7222,7126,7445,7265,181,2190,500,4530,10,1,35734843,2605,15.85,1.36,12,0.44,460.00,5357.00,21700,20230816,-66.41,5420,20230726,34.50,20450,-64.35,20240215,6560,11.13,20240103,21700,-66.41,20230816,5420,34.50,20230726,1.35,N,047310,500,180 억,,636862,N,N,3,N,00,N
|
|
20240604,100440,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7120,-200,5,-2.73,765401980,106852,51.20,7260,7320,7110,9510,5130,7320,7163.16,1.78,0,-24636,7486,7402,7306,7222,7126,7445,7265,181,2190,500,4530,10,1,35734843,2544,15.48,1.33,12,0.30,460.00,5357.00,21700,20230816,-67.19,5420,20230726,31.37,20450,-65.18,20240215,6560,8.54,20240103,21700,-67.19,20230816,5420,31.37,20230726,1.35,N,047310,500,180 억,,636862,N,N,3,N,00,N
|
|
20240604,090442,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7220,-100,5,-1.37,83593190,11533,5.53,7260,7320,7210,9510,5130,7320,7248.01,1.78,0,-7420,7486,7402,7306,7222,7126,7445,7265,181,2190,500,4530,10,1,35734843,2580,15.70,1.35,12,0.03,460.00,5357.00,21700,20230816,-66.73,5420,20230726,33.21,20450,-64.69,20240215,6560,10.06,20240103,21700,-66.73,20230816,5420,33.21,20230726,1.35,N,047310,500,180 억,,636862,N,N,3,N,00,N
|
|
20240603,160436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7320,110,2,1.53,1485253050,203460,126.18,7240,7390,7210,9370,5050,7210,7299.98,1.70,0,28588,7336,7272,7216,7152,7096,7305,7185,181,2160,500,4470,10,1,35734843,2616,15.91,1.37,12,0.57,460.00,5357.00,21700,20230816,-66.27,5420,20230726,35.06,20450,-64.21,20240215,6560,11.59,20240103,21700,-66.27,20230816,5420,35.06,20230726,1.38,N,047310,500,180 억,,608148,N,N,3,N,00,N
|
|
20240603,150438,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7290,80,2,1.11,1425600220,195306,121.12,7240,7390,7210,9370,5050,7210,7299.32,1.70,0,29794,7336,7272,7216,7152,7096,7305,7185,181,2160,500,4470,10,1,35734843,2605,15.85,1.36,12,0.55,460.00,5357.00,21700,20230816,-66.41,5420,20230726,34.50,20450,-64.35,20240215,6560,11.13,20240103,21700,-66.41,20230816,5420,34.50,20230726,1.38,N,047310,500,180 억,,608148,N,N,0,N,00,N
|
|
20240603,140436,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7270,60,2,0.83,1346717580,184494,114.42,7240,7390,7210,9370,5050,7210,7299.53,1.70,0,25604,7336,7272,7216,7152,7096,7305,7185,181,2160,500,4470,10,1,35734843,2598,15.80,1.36,12,0.52,460.00,5357.00,21700,20230816,-66.50,5420,20230726,34.13,20450,-64.45,20240215,6560,10.82,20240103,21700,-66.50,20230816,5420,34.13,20230726,1.38,N,047310,500,180 억,,608148,N,N,0,N,00,N
|
|
20240603,130437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7280,70,2,0.97,1255068960,171890,106.60,7240,7390,7210,9370,5050,7210,7301.59,1.70,0,22937,7336,7272,7216,7152,7096,7305,7185,181,2160,500,4470,10,1,35734843,2601,15.83,1.36,12,0.48,460.00,5357.00,21700,20230816,-66.45,5420,20230726,34.32,20450,-64.40,20240215,6560,10.98,20240103,21700,-66.45,20230816,5420,34.32,20230726,1.38,N,047310,500,180 억,,608148,N,N,0,N,00,N
|
|
20240603,120437,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7250,40,2,0.55,1143490650,156457,97.03,7240,7390,7210,9370,5050,7210,7308.67,1.70,0,18648,7336,7272,7216,7152,7096,7305,7185,181,2160,500,4470,10,1,35734843,2591,15.76,1.35,12,0.44,460.00,5357.00,21700,20230816,-66.59,5420,20230726,33.76,20450,-64.55,20240215,6560,10.52,20240103,21700,-66.59,20230816,5420,33.76,20230726,1.38,N,047310,500,180 억,,608148,N,N,0,N,00,N
|
|
20240603,110435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7250,40,2,0.55,901857950,123034,76.30,7240,7390,7240,9370,5050,7210,7330.16,1.70,0,15004,7336,7272,7216,7152,7096,7305,7185,181,2160,500,4470,10,1,35734843,2591,15.76,1.35,12,0.34,460.00,5357.00,21700,20230816,-66.59,5420,20230726,33.76,20450,-64.55,20240215,6560,10.52,20240103,21700,-66.59,20230816,5420,33.76,20230726,1.38,N,047310,500,180 억,,608148,N,N,0,N,00,N
|
|
20240603,100433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7350,140,2,1.94,574562830,78284,48.55,7240,7390,7240,9370,5050,7210,7339.49,1.70,0,32068,7336,7272,7216,7152,7096,7305,7185,181,2160,500,4470,10,1,35734843,2627,15.98,1.37,12,0.22,460.00,5357.00,21700,20230816,-66.13,5420,20230726,35.61,20450,-64.06,20240215,6560,12.04,20240103,21700,-66.13,20230816,5420,35.61,20230726,1.38,N,047310,500,180 억,,608148,N,N,0,N,00,N
|
|
20240603,090432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,7270,60,2,0.83,52816280,7281,4.52,7240,7290,7240,9370,5050,7210,7254.06,1.70,0,1632,7336,7272,7216,7152,7096,7305,7185,181,2160,500,4470,10,1,35734843,2598,15.80,1.36,12,0.02,460.00,5357.00,21700,20230816,-66.50,5420,20230726,34.13,20450,-64.45,20240215,6560,10.82,20240103,21700,-66.50,20230816,5420,34.13,20230726,1.38,N,047310,500,180 억,,608148,N,N,0,N,00,N
|