104 lines
44 KiB
CSV
104 lines
44 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240229,160504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8070,-30,5,-0.37,73897900,9206,87.88,8080,8120,7990,10530,5670,8100,8027.13,0.83,0,258,8233,8166,8063,7996,7893,8200,8030,58,2430,500,5990,10,1,11520000,930,107.60,0.78,12,0.08,75.00,10291.00,14000,20230629,-42.36,7000,20230314,15.29,8600,-6.16,20240222,7750,4.13,20240201,14000,-42.36,20230629,7000,15.29,20230314,3.05,N,048430,500,57 억,,95909,N,N,0,N,00,N
|
||
|
|
20240229,150506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8020,-80,5,-0.99,63469020,7907,75.48,8080,8120,7990,10530,5670,8100,8026.94,0.83,0,-79,8233,8166,8063,7996,7893,8200,8030,58,2430,500,5990,10,1,11520000,924,106.93,0.78,12,0.07,75.00,10291.00,14000,20230629,-42.71,7000,20230314,14.57,8600,-6.74,20240222,7750,3.48,20240201,14000,-42.71,20230629,7000,14.57,20230314,3.05,N,048430,500,57 억,,95909,N,N,0,N,00,N
|
||
|
|
20240229,140506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8100,0,3,0.00,57330960,7144,68.19,8080,8120,7990,10530,5670,8100,8025.05,0.83,0,195,8233,8166,8063,7996,7893,8200,8030,58,2430,500,5990,10,1,11520000,933,108.00,0.79,12,0.06,75.00,10291.00,14000,20230629,-42.14,7000,20230314,15.71,8600,-5.81,20240222,7750,4.52,20240201,14000,-42.14,20230629,7000,15.71,20230314,3.05,N,048430,500,57 억,,95909,N,N,0,N,00,N
|
||
|
|
20240229,130506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8060,-40,5,-0.49,50879210,6345,60.57,8080,8120,7990,10530,5670,8100,8018.79,0.83,0,239,8233,8166,8063,7996,7893,8200,8030,58,2430,500,5990,10,1,11520000,929,107.47,0.78,12,0.06,75.00,10291.00,14000,20230629,-42.43,7000,20230314,15.14,8600,-6.28,20240222,7750,4.00,20240201,14000,-42.43,20230629,7000,15.14,20230314,3.05,N,048430,500,57 억,,95909,N,N,0,N,00,N
|
||
|
|
20240229,120507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8020,-80,5,-0.99,49014130,6113,58.35,8080,8120,7990,10530,5670,8100,8018.02,0.83,0,297,8233,8166,8063,7996,7893,8200,8030,58,2430,500,5990,10,1,11520000,924,106.93,0.78,12,0.05,75.00,10291.00,14000,20230629,-42.71,7000,20230314,14.57,8600,-6.74,20240222,7750,3.48,20240201,14000,-42.71,20230629,7000,14.57,20230314,3.05,N,048430,500,57 억,,95909,N,N,0,N,00,N
|
||
|
|
20240229,110507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8050,-50,5,-0.62,26744750,3332,31.81,8080,8120,8000,10530,5670,8100,8026.64,0.83,0,-51,8233,8166,8063,7996,7893,8200,8030,58,2430,500,5990,10,1,11520000,927,107.33,0.78,12,0.03,75.00,10291.00,14000,20230629,-42.50,7000,20230314,15.00,8600,-6.40,20240222,7750,3.87,20240201,14000,-42.50,20230629,7000,15.00,20230314,3.05,N,048430,500,57 억,,95909,N,N,0,N,00,N
|
||
|
|
20240229,100505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8070,-30,5,-0.37,19189160,2394,22.85,8080,8120,8000,10530,5670,8100,8015.52,0.83,0,-66,8233,8166,8063,7996,7893,8200,8030,58,2430,500,5990,10,1,11520000,930,107.60,0.78,12,0.02,75.00,10291.00,14000,20230629,-42.36,7000,20230314,15.29,8600,-6.16,20240222,7750,4.13,20240201,14000,-42.36,20230629,7000,15.29,20230314,3.05,N,048430,500,57 억,,95909,N,N,0,N,00,N
|
||
|
|
20240229,090505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8070,-30,5,-0.37,2669150,332,3.17,8080,8120,8000,10530,5670,8100,8039.61,0.83,0,-67,8233,8166,8063,7996,7893,8200,8030,58,2430,500,5990,10,1,11520000,930,107.60,0.78,12,0.00,75.00,10291.00,14000,20230629,-42.36,7000,20230314,15.29,8600,-6.16,20240222,7750,4.13,20240201,14000,-42.36,20230629,7000,15.29,20230314,3.05,N,048430,500,57 억,,95909,N,N,0,N,00,N
|
||
|
|
20240228,160438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8100,90,2,1.12,82666740,10252,51.40,8030,8130,7960,10410,5610,8010,8063.33,0.83,0,-218,8150,8080,8030,7960,7910,8055,7935,58,2400,500,5920,10,1,11520000,933,108.00,0.79,12,0.09,75.00,10291.00,14000,20230629,-42.14,7000,20230314,15.71,8600,-5.81,20240222,7750,4.52,20240201,14000,-42.14,20230629,7000,15.71,20230314,3.08,N,048430,500,57 억,,96127,N,N,0,N,00,N
|
||
|
|
20240228,150438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8070,60,2,0.75,75495250,9363,46.94,8030,8130,7960,10410,5610,8010,8063.15,0.83,0,-510,8150,8080,8030,7960,7910,8055,7935,58,2400,500,5920,10,1,11520000,930,107.60,0.78,12,0.08,75.00,10291.00,14000,20230629,-42.36,7000,20230314,15.29,8600,-6.16,20240222,7750,4.13,20240201,14000,-42.36,20230629,7000,15.29,20230314,3.08,N,048430,500,57 억,,96127,N,N,0,N,00,N
|
||
|
|
20240228,140506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8100,90,2,1.12,54591310,6782,34.00,8030,8100,7960,10410,5610,8010,8049.44,0.83,0,-500,8150,8080,8030,7960,7910,8055,7935,58,2400,500,5920,10,1,11520000,933,108.00,0.79,12,0.06,75.00,10291.00,14000,20230629,-42.14,7000,20230314,15.71,8600,-5.81,20240222,7750,4.52,20240201,14000,-42.14,20230629,7000,15.71,20230314,3.08,N,048430,500,57 억,,96127,N,N,0,N,00,N
|
||
|
|
20240228,130507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8090,80,2,1.00,49077190,6100,30.58,8030,8100,7960,10410,5610,8010,8045.44,0.83,0,-478,8150,8080,8030,7960,7910,8055,7935,58,2400,500,5920,10,1,11520000,932,107.87,0.79,12,0.05,75.00,10291.00,14000,20230629,-42.21,7000,20230314,15.57,8600,-5.93,20240222,7750,4.39,20240201,14000,-42.21,20230629,7000,15.57,20230314,3.08,N,048430,500,57 억,,96127,N,N,0,N,00,N
|
||
|
|
20240228,120508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8070,60,2,0.75,32257810,4016,20.13,8030,8100,7960,10410,5610,8010,8032.32,0.83,0,-373,8150,8080,8030,7960,7910,8055,7935,58,2400,500,5920,10,1,11520000,930,107.60,0.78,12,0.03,75.00,10291.00,14000,20230629,-42.36,7000,20230314,15.29,8600,-6.16,20240222,7750,4.13,20240201,14000,-42.36,20230629,7000,15.29,20230314,3.08,N,048430,500,57 억,,96127,N,N,0,N,00,N
|
||
|
|
20240228,110444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8060,50,2,0.62,23313260,2904,14.56,8030,8100,7960,10410,5610,8010,8027.98,0.83,0,-22,8150,8080,8030,7960,7910,8055,7935,58,2400,500,5920,10,1,11520000,929,107.47,0.78,12,0.03,75.00,10291.00,14000,20230629,-42.43,7000,20230314,15.14,8600,-6.28,20240222,7750,4.00,20240201,14000,-42.43,20230629,7000,15.14,20230314,3.08,N,048430,500,57 억,,96127,N,N,0,N,00,N
|
||
|
|
20240228,100504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8050,40,2,0.50,18034780,2248,11.27,8030,8100,7960,10410,5610,8010,8022.59,0.83,0,197,8150,8080,8030,7960,7910,8055,7935,58,2400,500,5920,10,1,11520000,927,107.33,0.78,12,0.02,75.00,10291.00,14000,20230629,-42.50,7000,20230314,15.00,8600,-6.40,20240222,7750,3.87,20240201,14000,-42.50,20230629,7000,15.00,20230314,3.08,N,048430,500,57 억,,96127,N,N,0,N,00,N
|
||
|
|
20240228,090506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8030,20,2,0.25,1462670,183,0.92,8030,8030,7960,10410,5610,8010,7992.73,0.83,0,-7,8150,8080,8030,7960,7910,8055,7935,58,2400,500,5920,10,1,11520000,925,107.07,0.78,12,0.00,75.00,10291.00,14000,20230629,-42.64,7000,20230314,14.71,8600,-6.63,20240222,7750,3.61,20240201,14000,-42.64,20230629,7000,14.71,20230314,3.08,N,048430,500,57 억,,96127,N,N,0,N,00,N
|
||
|
|
20240227,160506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8010,-100,5,-1.23,153620770,19159,69.00,8020,8100,7980,10540,5680,8110,8018.20,0.89,0,-6349,8330,8220,8110,8000,7890,8165,7945,58,2430,500,6000,10,1,11520000,923,106.80,0.78,12,0.17,75.00,10291.00,14000,20230629,-42.79,7000,20230314,14.43,8600,-6.86,20240222,7750,3.35,20240201,14000,-42.79,20230629,7000,14.43,20230314,3.13,N,048430,500,57 억,,102472,N,N,0,N,00,N
|
||
|
|
20240227,150507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8020,-90,5,-1.11,145257840,18115,65.24,8020,8100,7980,10540,5680,8110,8018.65,0.89,0,-6240,8330,8220,8110,8000,7890,8165,7945,58,2430,500,6000,10,1,11520000,924,106.93,0.78,12,0.16,75.00,10291.00,14000,20230629,-42.71,7000,20230314,14.57,8600,-6.74,20240222,7750,3.48,20240201,14000,-42.71,20230629,7000,14.57,20230314,3.13,N,048430,500,57 억,,102472,N,N,0,N,00,N
|
||
|
|
20240227,140504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8040,-70,5,-0.86,96247960,11994,43.20,8020,8100,7990,10540,5680,8110,8024.68,0.89,0,-2979,8330,8220,8110,8000,7890,8165,7945,58,2430,500,6000,10,1,11520000,926,107.20,0.78,12,0.10,75.00,10291.00,14000,20230629,-42.57,7000,20230314,14.86,8600,-6.51,20240222,7750,3.74,20240201,14000,-42.57,20230629,7000,14.86,20230314,3.13,N,048430,500,57 억,,102472,N,N,0,N,00,N
|
||
|
|
20240227,130431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8030,-80,5,-0.99,88622820,11043,39.77,8020,8100,7990,10540,5680,8110,8025.25,0.89,0,-2761,8330,8220,8110,8000,7890,8165,7945,58,2430,500,6000,10,1,11520000,925,107.07,0.78,12,0.10,75.00,10291.00,14000,20230629,-42.64,7000,20230314,14.71,8600,-6.63,20240222,7750,3.61,20240201,14000,-42.64,20230629,7000,14.71,20230314,3.13,N,048430,500,57 억,,102472,N,N,0,N,00,N
|
||
|
|
20240227,120508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8020,-90,5,-1.11,84501120,10529,37.92,8020,8100,7990,10540,5680,8110,8025.56,0.89,0,-2308,8330,8220,8110,8000,7890,8165,7945,58,2430,500,6000,10,1,11520000,924,106.93,0.78,12,0.09,75.00,10291.00,14000,20230629,-42.71,7000,20230314,14.57,8600,-6.74,20240222,7750,3.48,20240201,14000,-42.71,20230629,7000,14.57,20230314,3.13,N,048430,500,57 억,,102472,N,N,0,N,00,N
|
||
|
|
20240227,110505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8060,-50,5,-0.62,52581720,6543,23.56,8020,8100,8000,10540,5680,8110,8036.33,0.89,0,-1224,8330,8220,8110,8000,7890,8165,7945,58,2430,500,6000,10,1,11520000,929,107.47,0.78,12,0.06,75.00,10291.00,14000,20230629,-42.43,7000,20230314,15.14,8600,-6.28,20240222,7750,4.00,20240201,14000,-42.43,20230629,7000,15.14,20230314,3.13,N,048430,500,57 억,,102472,N,N,0,N,00,N
|
||
|
|
20240227,100502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8060,-50,5,-0.62,39329250,4894,17.63,8020,8100,8000,10540,5680,8110,8036.22,0.89,0,-998,8330,8220,8110,8000,7890,8165,7945,58,2430,500,6000,10,1,11520000,929,107.47,0.78,12,0.04,75.00,10291.00,14000,20230629,-42.43,7000,20230314,15.14,8600,-6.28,20240222,7750,4.00,20240201,14000,-42.43,20230629,7000,15.14,20230314,3.13,N,048430,500,57 억,,102472,N,N,0,N,00,N
|
||
|
|
20240227,090504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8100,-10,5,-0.12,9544820,1190,4.29,8020,8100,8020,10540,5680,8110,8020.86,0.89,0,-135,8330,8220,8110,8000,7890,8165,7945,58,2430,500,6000,10,1,11520000,933,108.00,0.79,12,0.01,75.00,10291.00,14000,20230629,-42.14,7000,20230314,15.71,8600,-5.81,20240222,7750,4.52,20240201,14000,-42.14,20230629,7000,15.71,20230314,3.13,N,048430,500,57 억,,102472,N,N,0,N,00,N
|
||
|
|
20240226,160503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8110,-120,5,-1.46,224788910,27765,107.04,8220,8220,8000,10690,5770,8230,8096.12,0.86,0,3436,8390,8310,8230,8150,8070,8270,8110,58,2460,500,6090,10,1,11520000,934,108.13,0.79,12,0.24,75.00,10291.00,14000,20230629,-42.07,7000,20230314,15.86,8600,-5.70,20240222,7750,4.65,20240201,14000,-42.07,20230629,7000,15.86,20230314,3.08,N,048430,500,57 억,,99037,N,N,0,N,00,N
|
||
|
|
20240226,150502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8160,-70,5,-0.85,198273090,24496,94.44,8220,8220,8000,10690,5770,8230,8094.10,0.86,0,2421,8390,8310,8230,8150,8070,8270,8110,58,2460,500,6090,10,1,11520000,940,108.80,0.79,12,0.21,75.00,10291.00,14000,20230629,-41.71,7000,20230314,16.57,8600,-5.12,20240222,7750,5.29,20240201,14000,-41.71,20230629,7000,16.57,20230314,3.08,N,048430,500,57 억,,99037,N,N,0,N,00,N
|
||
|
|
20240226,140502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8110,-120,5,-1.46,183155820,22637,87.27,8220,8220,8000,10690,5770,8230,8090.99,0.86,0,957,8390,8310,8230,8150,8070,8270,8110,58,2460,500,6090,10,1,11520000,934,108.13,0.79,12,0.20,75.00,10291.00,14000,20230629,-42.07,7000,20230314,15.86,8600,-5.70,20240222,7750,4.65,20240201,14000,-42.07,20230629,7000,15.86,20230314,3.08,N,048430,500,57 억,,99037,N,N,0,N,00,N
|
||
|
|
20240226,130501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8130,-100,5,-1.22,163933880,20278,78.18,8220,8220,8000,10690,5770,8230,8084.32,0.86,0,-1379,8390,8310,8230,8150,8070,8270,8110,58,2460,500,6090,10,1,11520000,937,108.40,0.79,12,0.18,75.00,10291.00,14000,20230629,-41.93,7000,20230314,16.14,8600,-5.47,20240222,7750,4.90,20240201,14000,-41.93,20230629,7000,16.14,20230314,3.08,N,048430,500,57 억,,99037,N,N,0,N,00,N
|
||
|
|
20240226,120459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8120,-110,5,-1.34,129556350,16042,61.85,8220,8220,8000,10690,5770,8230,8076.07,0.86,0,-2326,8390,8310,8230,8150,8070,8270,8110,58,2460,500,6090,10,1,11520000,935,108.27,0.79,12,0.14,75.00,10291.00,14000,20230629,-42.00,7000,20230314,16.00,8600,-5.58,20240222,7750,4.77,20240201,14000,-42.00,20230629,7000,16.00,20230314,3.08,N,048430,500,57 억,,99037,N,N,0,N,00,N
|
||
|
|
20240226,110458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8080,-150,5,-1.82,118962390,14733,56.80,8220,8220,8000,10690,5770,8230,8074.55,0.86,0,-2380,8390,8310,8230,8150,8070,8270,8110,58,2460,500,6090,10,1,11520000,931,107.73,0.79,12,0.13,75.00,10291.00,14000,20230629,-42.29,7000,20230314,15.43,8600,-6.05,20240222,7750,4.26,20240201,14000,-42.29,20230629,7000,15.43,20230314,3.08,N,048430,500,57 억,,99037,N,N,0,N,00,N
|
||
|
|
20240226,100456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8090,-140,5,-1.70,56523910,6972,26.88,8220,8220,8070,10690,5770,8230,8107.27,0.86,0,-388,8390,8310,8230,8150,8070,8270,8110,58,2460,500,6090,10,1,11520000,932,107.87,0.79,12,0.06,75.00,10291.00,14000,20230629,-42.21,7000,20230314,15.57,8600,-5.93,20240222,7750,4.39,20240201,14000,-42.21,20230629,7000,15.57,20230314,3.08,N,048430,500,57 억,,99037,N,N,0,N,00,N
|
||
|
|
20240226,090455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8180,-50,5,-0.61,4234120,520,2.00,8220,8220,8120,10690,5770,8230,8142.54,0.86,0,-479,8390,8310,8230,8150,8070,8270,8110,58,2460,500,6090,10,1,11520000,942,109.07,0.79,12,0.00,75.00,10291.00,14000,20230629,-41.57,7000,20230314,16.86,8600,-4.88,20240222,7750,5.55,20240201,14000,-41.57,20230629,7000,16.86,20230314,3.08,N,048430,500,57 억,,99037,N,N,0,N,00,N
|
||
|
|
20240223,160458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8230,-90,5,-1.08,212589590,25934,38.13,8300,8310,8150,10810,5830,8320,8197.33,0.90,0,-4413,8773,8546,8373,8146,7973,8660,8260,58,2490,500,6150,10,1,11520000,948,109.73,0.80,12,0.23,75.00,10291.00,14000,20230629,-41.21,7000,20230314,17.57,8600,-4.30,20240222,7750,6.19,20240201,14000,-41.21,20230629,7000,17.57,20230314,3.01,N,048430,500,57 억,,103415,N,N,0,N,00,N
|
||
|
|
20240223,150455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8170,-150,5,-1.80,200826980,24504,36.02,8300,8310,8150,10810,5830,8320,8195.68,0.90,0,-4431,8773,8546,8373,8146,7973,8660,8260,58,2490,500,6150,10,1,11520000,941,108.93,0.79,12,0.21,75.00,10291.00,14000,20230629,-41.64,7000,20230314,16.71,8600,-5.00,20240222,7750,5.42,20240201,14000,-41.64,20230629,7000,16.71,20230314,3.01,N,048430,500,57 억,,103415,N,N,0,N,00,N
|
||
|
|
20240223,140456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8190,-130,5,-1.56,171625340,20930,30.77,8300,8310,8150,10810,5830,8320,8199.97,0.90,0,-3636,8773,8546,8373,8146,7973,8660,8260,58,2490,500,6150,10,1,11520000,943,109.20,0.80,12,0.18,75.00,10291.00,14000,20230629,-41.50,7000,20230314,17.00,8600,-4.77,20240222,7750,5.68,20240201,14000,-41.50,20230629,7000,17.00,20230314,3.01,N,048430,500,57 억,,103415,N,N,0,N,00,N
|
||
|
|
20240223,130454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8190,-130,5,-1.56,165895930,20231,29.74,8300,8310,8150,10810,5830,8320,8200.09,0.90,0,-3681,8773,8546,8373,8146,7973,8660,8260,58,2490,500,6150,10,1,11520000,943,109.20,0.80,12,0.18,75.00,10291.00,14000,20230629,-41.50,7000,20230314,17.00,8600,-4.77,20240222,7750,5.68,20240201,14000,-41.50,20230629,7000,17.00,20230314,3.01,N,048430,500,57 억,,103415,N,N,0,N,00,N
|
||
|
|
20240223,120454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8220,-100,5,-1.20,153222010,18679,27.46,8300,8310,8170,10810,5830,8320,8202.90,0.90,0,-2592,8773,8546,8373,8146,7973,8660,8260,58,2490,500,6150,10,1,11520000,947,109.60,0.80,12,0.16,75.00,10291.00,14000,20230629,-41.29,7000,20230314,17.43,8600,-4.42,20240222,7750,6.06,20240201,14000,-41.29,20230629,7000,17.43,20230314,3.01,N,048430,500,57 억,,103415,N,N,0,N,00,N
|
||
|
|
20240223,110452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8220,-100,5,-1.20,99382270,12098,17.79,8300,8310,8170,10810,5830,8320,8214.77,0.90,0,-2815,8773,8546,8373,8146,7973,8660,8260,58,2490,500,6150,10,1,11520000,947,109.60,0.80,12,0.11,75.00,10291.00,14000,20230629,-41.29,7000,20230314,17.43,8600,-4.42,20240222,7750,6.06,20240201,14000,-41.29,20230629,7000,17.43,20230314,3.01,N,048430,500,57 억,,103415,N,N,0,N,00,N
|
||
|
|
20240223,100449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8220,-100,5,-1.20,83419340,10153,14.93,8300,8310,8170,10810,5830,8320,8216.23,0.90,0,-3179,8773,8546,8373,8146,7973,8660,8260,58,2490,500,6150,10,1,11520000,947,109.60,0.80,12,0.09,75.00,10291.00,14000,20230629,-41.29,7000,20230314,17.43,8600,-4.42,20240222,7750,6.06,20240201,14000,-41.29,20230629,7000,17.43,20230314,3.01,N,048430,500,57 억,,103415,N,N,0,N,00,N
|
||
|
|
20240223,090453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,-20,5,-0.24,23094470,2797,4.11,8300,8310,8230,10810,5830,8320,8256.87,0.90,0,-1111,8773,8546,8373,8146,7973,8660,8260,58,2490,500,6150,10,1,11520000,956,110.67,0.81,12,0.02,75.00,10291.00,14000,20230629,-40.71,7000,20230314,18.57,8600,-3.49,20240222,7750,7.10,20240201,14000,-40.71,20230629,7000,18.57,20230314,3.01,N,048430,500,57 억,,103415,N,N,0,N,00,N
|
||
|
|
20240222,160445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8320,20,2,0.24,565302490,67668,185.02,8270,8600,8200,10790,5810,8300,8354.11,0.91,0,-1446,8566,8432,8306,8172,8046,8500,8240,58,2490,500,6140,10,1,11520000,958,110.93,0.81,12,0.59,75.00,10291.00,14000,20230629,-40.57,7000,20230314,18.86,8600,-3.26,20240222,7750,7.35,20240201,14000,-40.57,20230629,7000,18.86,20230314,3.01,N,048430,500,57 억,,104861,N,N,0,N,00,N
|
||
|
|
20240222,150454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,-40,5,-0.48,540058440,64625,176.70,8270,8600,8200,10790,5810,8300,8356.80,0.91,0,-1299,8566,8432,8306,8172,8046,8500,8240,58,2490,500,6140,10,1,11520000,952,110.13,0.80,12,0.56,75.00,10291.00,14000,20230629,-41.00,7000,20230314,18.00,8600,-3.95,20240222,7750,6.58,20240201,14000,-41.00,20230629,7000,18.00,20230314,3.01,N,048430,500,57 억,,104861,N,N,0,N,00,N
|
||
|
|
20240222,140452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8330,30,2,0.36,458633560,54807,149.85,8270,8600,8200,10790,5810,8300,8368.16,0.91,0,-2687,8566,8432,8306,8172,8046,8500,8240,58,2490,500,6140,10,1,11520000,960,111.07,0.81,12,0.48,75.00,10291.00,14000,20230629,-40.50,7000,20230314,19.00,8600,-3.14,20240222,7750,7.48,20240201,14000,-40.50,20230629,7000,19.00,20230314,3.01,N,048430,500,57 억,,104861,N,N,0,N,00,N
|
||
|
|
20240222,130443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8340,40,2,0.48,393745120,47030,128.59,8270,8600,8200,10790,5810,8300,8372.21,0.91,0,-3203,8566,8432,8306,8172,8046,8500,8240,58,2490,500,6140,10,1,11520000,961,111.20,0.81,12,0.41,75.00,10291.00,14000,20230629,-40.43,7000,20230314,19.14,8600,-3.02,20240222,7750,7.61,20240201,14000,-40.43,20230629,7000,19.14,20230314,3.01,N,048430,500,57 억,,104861,N,N,0,N,00,N
|
||
|
|
20240222,120450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8250,-50,5,-0.60,83635470,10154,27.76,8270,8300,8200,10790,5810,8300,8236.70,0.91,0,-2870,8566,8432,8306,8172,8046,8500,8240,58,2490,500,6140,10,1,11520000,950,110.00,0.80,12,0.09,75.00,10291.00,14000,20230629,-41.07,7000,20230314,17.86,8580,-3.85,20240112,7750,6.45,20240201,14000,-41.07,20230629,7000,17.86,20230314,3.01,N,048430,500,57 억,,104861,N,N,0,N,00,N
|
||
|
|
20240222,110447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,-30,5,-0.36,78106850,9481,25.92,8270,8300,8200,10790,5810,8300,8238.25,0.91,0,-2291,8566,8432,8306,8172,8046,8500,8240,58,2490,500,6140,10,1,11520000,953,110.27,0.80,12,0.08,75.00,10291.00,14000,20230629,-40.93,7000,20230314,18.14,8580,-3.61,20240112,7750,6.71,20240201,14000,-40.93,20230629,7000,18.14,20230314,3.01,N,048430,500,57 억,,104861,N,N,0,N,00,N
|
||
|
|
20240222,100443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8240,-60,5,-0.72,56320900,6830,18.67,8270,8300,8210,10790,5810,8300,8246.11,0.91,0,-1833,8566,8432,8306,8172,8046,8500,8240,58,2490,500,6140,10,1,11520000,949,109.87,0.80,12,0.06,75.00,10291.00,14000,20230629,-41.14,7000,20230314,17.71,8580,-3.96,20240112,7750,6.32,20240201,14000,-41.14,20230629,7000,17.71,20230314,3.01,N,048430,500,57 억,,104861,N,N,0,N,00,N
|
||
|
|
20240222,090451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8280,-20,5,-0.24,17451820,2117,5.79,8270,8280,8230,10790,5810,8300,8243.66,0.91,0,546,8566,8432,8306,8172,8046,8500,8240,58,2490,500,6140,10,1,11520000,954,110.40,0.80,12,0.02,75.00,10291.00,14000,20230629,-40.86,7000,20230314,18.29,8580,-3.50,20240112,7750,6.84,20240201,14000,-40.86,20230629,7000,18.29,20230314,3.01,N,048430,500,57 억,,104861,N,N,0,N,00,N
|
||
|
|
20240221,160447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,70,2,0.85,303116320,36410,170.31,8200,8440,8180,10690,5770,8230,8325.08,0.96,0,-5460,8283,8256,8203,8176,8123,8270,8190,58,2460,500,6090,10,1,11520000,956,110.67,0.81,12,0.32,75.00,10291.00,14000,20230629,-40.71,7000,20230314,18.57,8580,-3.26,20240112,7750,7.10,20240201,14000,-40.71,20230629,7000,18.57,20230314,2.99,N,048430,500,57 억,,110355,N,N,0,N,00,N
|
||
|
|
20240221,150443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,30,2,0.36,280441230,33673,157.51,8200,8440,8180,10690,5770,8230,8328.37,0.96,0,-5016,8283,8256,8203,8176,8123,8270,8190,58,2460,500,6090,10,1,11520000,952,110.13,0.80,12,0.29,75.00,10291.00,14000,20230629,-41.00,7000,20230314,18.00,8580,-3.73,20240112,7750,6.58,20240201,14000,-41.00,20230629,7000,18.00,20230314,2.99,N,048430,500,57 억,,110355,N,N,0,N,00,N
|
||
|
|
20240221,140445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,60,2,0.73,245863540,29485,137.92,8200,8440,8180,10690,5770,8230,8338.60,0.96,0,-3658,8283,8256,8203,8176,8123,8270,8190,58,2460,500,6090,10,1,11520000,955,110.53,0.81,12,0.26,75.00,10291.00,14000,20230629,-40.79,7000,20230314,18.43,8580,-3.38,20240112,7750,6.97,20240201,14000,-40.79,20230629,7000,18.43,20230314,2.99,N,048430,500,57 억,,110355,N,N,0,N,00,N
|
||
|
|
20240221,130445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8310,80,2,0.97,240202760,28802,134.72,8200,8440,8180,10690,5770,8230,8339.79,0.96,0,-3234,8283,8256,8203,8176,8123,8270,8190,58,2460,500,6090,10,1,11520000,957,110.80,0.81,12,0.25,75.00,10291.00,14000,20230629,-40.64,7000,20230314,18.71,8580,-3.15,20240112,7750,7.23,20240201,14000,-40.64,20230629,7000,18.71,20230314,2.99,N,048430,500,57 억,,110355,N,N,0,N,00,N
|
||
|
|
20240221,120445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,30,2,0.36,222005690,26608,124.46,8200,8440,8180,10690,5770,8230,8343.57,0.96,0,-2500,8283,8256,8203,8176,8123,8270,8190,58,2460,500,6090,10,1,11520000,952,110.13,0.80,12,0.23,75.00,10291.00,14000,20230629,-41.00,7000,20230314,18.00,8580,-3.73,20240112,7750,6.58,20240201,14000,-41.00,20230629,7000,18.00,20230314,2.99,N,048430,500,57 억,,110355,N,N,0,N,00,N
|
||
|
|
20240221,110447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,60,2,0.73,208322110,24955,116.73,8200,8440,8180,10690,5770,8230,8347.91,0.96,0,-1787,8283,8256,8203,8176,8123,8270,8190,58,2460,500,6090,10,1,11520000,955,110.53,0.81,12,0.22,75.00,10291.00,14000,20230629,-40.79,7000,20230314,18.43,8580,-3.38,20240112,7750,6.97,20240201,14000,-40.79,20230629,7000,18.43,20230314,2.99,N,048430,500,57 억,,110355,N,N,0,N,00,N
|
||
|
|
20240221,100443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8310,80,2,0.97,188464820,22562,105.53,8200,8440,8180,10690,5770,8230,8353.20,0.96,0,-1095,8283,8256,8203,8176,8123,8270,8190,58,2460,500,6090,10,1,11520000,957,110.80,0.81,12,0.20,75.00,10291.00,14000,20230629,-40.64,7000,20230314,18.71,8580,-3.15,20240112,7750,7.23,20240201,14000,-40.64,20230629,7000,18.71,20230314,2.99,N,048430,500,57 억,,110355,N,N,0,N,00,N
|
||
|
|
20240221,090443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8330,100,2,1.22,38541650,4649,21.75,8200,8360,8180,10690,5770,8230,8290.31,0.96,0,1798,8283,8256,8203,8176,8123,8270,8190,58,2460,500,6090,10,1,11520000,960,111.07,0.81,12,0.04,75.00,10291.00,14000,20230629,-40.50,7000,20230314,19.00,8580,-2.91,20240112,7750,7.48,20240201,14000,-40.50,20230629,7000,19.00,20230314,2.99,N,048430,500,57 억,,110355,N,N,0,N,00,N
|
||
|
|
20240220,160438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8230,-20,5,-0.24,173680060,21224,145.79,8170,8230,8150,10720,5780,8250,8183.17,0.94,0,1556,8476,8362,8206,8092,7936,8285,8015,58,2470,500,6100,10,1,11520000,948,109.73,0.80,12,0.18,75.00,10291.00,14000,20230629,-41.21,7000,20230314,17.57,8580,-4.08,20240112,7750,6.19,20240201,14000,-41.21,20230629,7000,17.57,20230314,2.98,N,048430,500,57 억,,108795,N,N,0,N,00,N
|
||
|
|
20240220,150441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8190,-60,5,-0.73,142076000,17370,119.32,8170,8230,8150,10720,5780,8250,8179.39,0.94,0,1560,8476,8362,8206,8092,7936,8285,8015,58,2470,500,6100,10,1,11520000,943,109.20,0.80,12,0.15,75.00,10291.00,14000,20230629,-41.50,7000,20230314,17.00,8580,-4.55,20240112,7750,5.68,20240201,14000,-41.50,20230629,7000,17.00,20230314,2.98,N,048430,500,57 억,,108795,N,N,0,N,00,N
|
||
|
|
20240220,140441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8170,-80,5,-0.97,135540500,16571,113.83,8170,8230,8150,10720,5780,8250,8179.38,0.94,0,1299,8476,8362,8206,8092,7936,8285,8015,58,2470,500,6100,10,1,11520000,941,108.93,0.79,12,0.14,75.00,10291.00,14000,20230629,-41.64,7000,20230314,16.71,8580,-4.78,20240112,7750,5.42,20240201,14000,-41.64,20230629,7000,16.71,20230314,2.98,N,048430,500,57 억,,108795,N,N,0,N,00,N
|
||
|
|
20240220,130443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8190,-60,5,-0.73,114779890,14029,96.37,8170,8230,8150,10720,5780,8250,8181.62,0.94,0,254,8476,8362,8206,8092,7936,8285,8015,58,2470,500,6100,10,1,11520000,943,109.20,0.80,12,0.12,75.00,10291.00,14000,20230629,-41.50,7000,20230314,17.00,8580,-4.55,20240112,7750,5.68,20240201,14000,-41.50,20230629,7000,17.00,20230314,2.98,N,048430,500,57 억,,108795,N,N,0,N,00,N
|
||
|
|
20240220,120439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8160,-90,5,-1.09,99680620,12185,83.70,8170,8230,8150,10720,5780,8250,8180.60,0.94,0,-189,8476,8362,8206,8092,7936,8285,8015,58,2470,500,6100,10,1,11520000,940,108.80,0.79,12,0.11,75.00,10291.00,14000,20230629,-41.71,7000,20230314,16.57,8580,-4.90,20240112,7750,5.29,20240201,14000,-41.71,20230629,7000,16.57,20230314,2.98,N,048430,500,57 억,,108795,N,N,0,N,00,N
|
||
|
|
20240220,110439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8150,-100,5,-1.21,78443250,9583,65.83,8170,8230,8150,10720,5780,8250,8185.67,0.94,0,-464,8476,8362,8206,8092,7936,8285,8015,58,2470,500,6100,10,1,11520000,939,108.67,0.79,12,0.08,75.00,10291.00,14000,20230629,-41.79,7000,20230314,16.43,8580,-5.01,20240112,7750,5.16,20240201,14000,-41.79,20230629,7000,16.43,20230314,2.98,N,048430,500,57 억,,108795,N,N,0,N,00,N
|
||
|
|
20240220,100431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8220,-30,5,-0.36,52635010,6426,44.14,8170,8230,8150,10720,5780,8250,8190.94,0.94,0,-111,8476,8362,8206,8092,7936,8285,8015,58,2470,500,6100,10,1,11520000,947,109.60,0.80,12,0.06,75.00,10291.00,14000,20230629,-41.29,7000,20230314,17.43,8580,-4.20,20240112,7750,6.06,20240201,14000,-41.29,20230629,7000,17.43,20230314,2.98,N,048430,500,57 억,,108795,N,N,0,N,00,N
|
||
|
|
20240220,090441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8230,-20,5,-0.24,15244140,1868,12.83,8170,8230,8150,10720,5780,8250,8160.67,0.94,0,111,8476,8362,8206,8092,7936,8285,8015,58,2470,500,6100,10,1,11520000,948,109.73,0.80,12,0.02,75.00,10291.00,14000,20230629,-41.21,7000,20230314,17.57,8580,-4.08,20240112,7750,6.19,20240201,14000,-41.21,20230629,7000,17.57,20230314,2.98,N,048430,500,57 억,,108795,N,N,0,N,00,N
|
||
|
|
20240219,160441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8250,-70,5,-0.84,119585480,14539,89.99,8320,8320,8050,10810,5830,8320,8224.29,0.95,0,-118,8413,8366,8283,8236,8153,8325,8195,58,2490,500,6150,10,1,11520000,950,110.00,0.80,12,0.13,75.00,10291.00,14000,20230629,-41.07,7000,20230314,17.86,8580,-3.85,20240112,7750,6.45,20240201,14000,-41.07,20230629,7000,17.86,20230314,2.97,N,048430,500,57 억,,108960,N,N,0,N,00,N
|
||
|
|
20240219,150444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,-50,5,-0.60,103555520,12596,77.96,8320,8320,8050,10810,5830,8320,8221.30,0.95,0,298,8413,8366,8283,8236,8153,8325,8195,58,2490,500,6150,10,1,11520000,953,110.27,0.80,12,0.11,75.00,10291.00,14000,20230629,-40.93,7000,20230314,18.14,8580,-3.61,20240112,7750,6.71,20240201,14000,-40.93,20230629,7000,18.14,20230314,2.97,N,048430,500,57 억,,108960,N,N,0,N,00,N
|
||
|
|
20240219,140443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8240,-80,5,-0.96,95940080,11672,72.25,8320,8320,8050,10810,5830,8320,8219.68,0.95,0,367,8413,8366,8283,8236,8153,8325,8195,58,2490,500,6150,10,1,11520000,949,109.87,0.80,12,0.10,75.00,10291.00,14000,20230629,-41.14,7000,20230314,17.71,8580,-3.96,20240112,7750,6.32,20240201,14000,-41.14,20230629,7000,17.71,20230314,2.97,N,048430,500,57 억,,108960,N,N,0,N,00,N
|
||
|
|
20240219,130443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8240,-80,5,-0.96,83581040,10166,62.92,8320,8320,8050,10810,5830,8320,8221.63,0.95,0,286,8413,8366,8283,8236,8153,8325,8195,58,2490,500,6150,10,1,11520000,949,109.87,0.80,12,0.09,75.00,10291.00,14000,20230629,-41.14,7000,20230314,17.71,8580,-3.96,20240112,7750,6.32,20240201,14000,-41.14,20230629,7000,17.71,20230314,2.97,N,048430,500,57 억,,108960,N,N,0,N,00,N
|
||
|
|
20240219,120442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8240,-80,5,-0.96,79461320,9665,59.82,8320,8320,8050,10810,5830,8320,8221.55,0.95,0,563,8413,8366,8283,8236,8153,8325,8195,58,2490,500,6150,10,1,11520000,949,109.87,0.80,12,0.08,75.00,10291.00,14000,20230629,-41.14,7000,20230314,17.71,8580,-3.96,20240112,7750,6.32,20240201,14000,-41.14,20230629,7000,17.71,20230314,2.97,N,048430,500,57 억,,108960,N,N,0,N,00,N
|
||
|
|
20240219,110441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,-60,5,-0.72,59824390,7280,45.06,8320,8320,8050,10810,5830,8320,8217.64,0.95,0,536,8413,8366,8283,8236,8153,8325,8195,58,2490,500,6150,10,1,11520000,952,110.13,0.80,12,0.06,75.00,10291.00,14000,20230629,-41.00,7000,20230314,18.00,8580,-3.73,20240112,7750,6.58,20240201,14000,-41.00,20230629,7000,18.00,20230314,2.97,N,048430,500,57 억,,108960,N,N,0,N,00,N
|
||
|
|
20240219,100437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,-20,5,-0.24,50063210,6098,37.74,8320,8320,8050,10810,5830,8320,8209.78,0.95,0,780,8413,8366,8283,8236,8153,8325,8195,58,2490,500,6150,10,1,11520000,956,110.67,0.81,12,0.05,75.00,10291.00,14000,20230629,-40.71,7000,20230314,18.57,8580,-3.26,20240112,7750,7.10,20240201,14000,-40.71,20230629,7000,18.57,20230314,2.97,N,048430,500,57 억,,108960,N,N,0,N,00,N
|
||
|
|
20240219,090440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,-20,5,-0.24,5867850,707,4.38,8320,8320,8270,10810,5830,8320,8299.65,0.95,0,161,8413,8366,8283,8236,8153,8325,8195,58,2490,500,6150,10,1,11520000,956,110.67,0.81,12,0.01,75.00,10291.00,14000,20230629,-40.71,7000,20230314,18.57,8580,-3.26,20240112,7750,7.10,20240201,14000,-40.71,20230629,7000,18.57,20230314,2.97,N,048430,500,57 억,,108960,N,N,0,N,00,N
|
||
|
|
20240216,160437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8320,30,2,0.36,132538050,16033,50.80,8330,8330,8200,10770,5810,8290,8266.46,0.91,0,4313,8396,8342,8286,8232,8176,8315,8205,58,2480,500,6130,10,1,11520000,958,110.93,0.81,12,0.14,75.00,10291.00,14000,20230629,-40.57,7000,20230314,18.86,8580,-3.03,20240112,7750,7.35,20240201,14000,-40.57,20230629,7000,18.86,20230314,2.98,N,048430,500,57 억,,104646,N,N,0,N,00,N
|
||
|
|
20240216,150439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8280,-10,5,-0.12,91586800,11098,35.16,8330,8330,8200,10770,5810,8290,8252.55,0.91,0,2994,8396,8342,8286,8232,8176,8315,8205,58,2480,500,6130,10,1,11520000,954,110.40,0.80,12,0.10,75.00,10291.00,14000,20230629,-40.86,7000,20230314,18.29,8580,-3.50,20240112,7750,6.84,20240201,14000,-40.86,20230629,7000,18.29,20230314,2.98,N,048430,500,57 억,,104646,N,N,0,N,00,N
|
||
|
|
20240216,140442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,0,3,0.00,73452260,8909,28.23,8330,8330,8200,10770,5810,8290,8244.73,0.91,0,1990,8396,8342,8286,8232,8176,8315,8205,58,2480,500,6130,10,1,11520000,955,110.53,0.81,12,0.08,75.00,10291.00,14000,20230629,-40.79,7000,20230314,18.43,8580,-3.38,20240112,7750,6.97,20240201,14000,-40.79,20230629,7000,18.43,20230314,2.98,N,048430,500,57 억,,104646,N,N,0,N,00,N
|
||
|
|
20240216,130437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,-20,5,-0.24,57098110,6933,21.97,8330,8330,8200,10770,5810,8290,8235.70,0.91,0,754,8396,8342,8286,8232,8176,8315,8205,58,2480,500,6130,10,1,11520000,953,110.27,0.80,12,0.06,75.00,10291.00,14000,20230629,-40.93,7000,20230314,18.14,8580,-3.61,20240112,7750,6.71,20240201,14000,-40.93,20230629,7000,18.14,20230314,2.98,N,048430,500,57 억,,104646,N,N,0,N,00,N
|
||
|
|
20240216,120440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,-30,5,-0.36,50192560,6097,19.32,8330,8330,8200,10770,5810,8290,8232.34,0.91,0,423,8396,8342,8286,8232,8176,8315,8205,58,2480,500,6130,10,1,11520000,952,110.13,0.80,12,0.05,75.00,10291.00,14000,20230629,-41.00,7000,20230314,18.00,8580,-3.73,20240112,7750,6.58,20240201,14000,-41.00,20230629,7000,18.00,20230314,2.98,N,048430,500,57 억,,104646,N,N,0,N,00,N
|
||
|
|
20240216,110440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8280,-10,5,-0.12,44178590,5369,17.01,8330,8330,8200,10770,5810,8290,8228.46,0.91,0,385,8396,8342,8286,8232,8176,8315,8205,58,2480,500,6130,10,1,11520000,954,110.40,0.80,12,0.05,75.00,10291.00,14000,20230629,-40.86,7000,20230314,18.29,8580,-3.50,20240112,7750,6.84,20240201,14000,-40.86,20230629,7000,18.29,20230314,2.98,N,048430,500,57 억,,104646,N,N,0,N,00,N
|
||
|
|
20240216,100437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8230,-60,5,-0.72,23020570,2795,8.86,8330,8330,8210,10770,5810,8290,8236.34,0.91,0,-243,8396,8342,8286,8232,8176,8315,8205,58,2480,500,6130,10,1,11520000,948,109.73,0.80,12,0.02,75.00,10291.00,14000,20230629,-41.21,7000,20230314,17.57,8580,-4.08,20240112,7750,6.19,20240201,14000,-41.21,20230629,7000,17.57,20230314,2.98,N,048430,500,57 억,,104646,N,N,0,N,00,N
|
||
|
|
20240216,090433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8310,20,2,0.24,283040,34,0.11,8330,8330,8310,10770,5810,8290,8324.71,0.91,0,-3,8396,8342,8286,8232,8176,8315,8205,58,2480,500,6130,10,1,11520000,957,110.80,0.81,12,0.00,75.00,10291.00,14000,20230629,-40.64,7000,20230314,18.71,8580,-3.15,20240112,7750,7.23,20240201,14000,-40.64,20230629,7000,18.71,20230314,2.98,N,048430,500,57 억,,104646,N,N,0,N,00,N
|
||
|
|
20240215,160436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,-20,5,-0.24,261236470,31560,89.57,8310,8340,8230,10800,5820,8310,8277.45,0.87,0,4620,8463,8386,8243,8166,8023,8425,8205,58,2490,500,6140,10,1,11520000,955,110.53,0.81,12,0.27,75.00,10291.00,14000,20230629,-40.79,7000,20230314,18.43,8580,-3.38,20240112,7750,6.97,20240201,14000,-40.79,20230629,7000,18.43,20230314,3.01,N,048430,500,57 억,,100026,N,N,0,N,00,N
|
||
|
|
20240215,150439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8280,-30,5,-0.36,242799080,29335,83.26,8310,8340,8230,10800,5820,8310,8276.77,0.87,0,4620,8463,8386,8243,8166,8023,8425,8205,58,2490,500,6140,10,1,11520000,954,110.40,0.80,12,0.25,75.00,10291.00,14000,20230629,-40.86,7000,20230314,18.29,8580,-3.50,20240112,7750,6.84,20240201,14000,-40.86,20230629,7000,18.29,20230314,3.01,N,048430,500,57 억,,100026,N,N,0,N,00,N
|
||
|
|
20240215,140436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,-50,5,-0.60,215308720,26002,73.80,8310,8340,8230,10800,5820,8310,8280.47,0.87,0,3983,8463,8386,8243,8166,8023,8425,8205,58,2490,500,6140,10,1,11520000,952,110.13,0.80,12,0.23,75.00,10291.00,14000,20230629,-41.00,7000,20230314,18.00,8580,-3.73,20240112,7750,6.58,20240201,14000,-41.00,20230629,7000,18.00,20230314,3.01,N,048430,500,57 억,,100026,N,N,0,N,00,N
|
||
|
|
20240215,130433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8250,-60,5,-0.72,185854550,22426,63.65,8310,8340,8240,10800,5820,8310,8287.46,0.87,0,3665,8463,8386,8243,8166,8023,8425,8205,58,2490,500,6140,10,1,11520000,950,110.00,0.80,12,0.19,75.00,10291.00,14000,20230629,-41.07,7000,20230314,17.86,8580,-3.85,20240112,7750,6.45,20240201,14000,-41.07,20230629,7000,17.86,20230314,3.01,N,048430,500,57 억,,100026,N,N,0,N,00,N
|
||
|
|
20240215,120436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,-20,5,-0.24,158468410,19108,54.23,8310,8340,8240,10800,5820,8310,8293.30,0.87,0,2302,8463,8386,8243,8166,8023,8425,8205,58,2490,500,6140,10,1,11520000,955,110.53,0.81,12,0.17,75.00,10291.00,14000,20230629,-40.79,7000,20230314,18.43,8580,-3.38,20240112,7750,6.97,20240201,14000,-40.79,20230629,7000,18.43,20230314,3.01,N,048430,500,57 억,,100026,N,N,0,N,00,N
|
||
|
|
20240215,110434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8240,-70,5,-0.84,157170480,18951,53.79,8310,8340,8240,10800,5820,8310,8293.52,0.87,0,2302,8463,8386,8243,8166,8023,8425,8205,58,2490,500,6140,10,1,11520000,949,109.87,0.80,12,0.16,75.00,10291.00,14000,20230629,-41.14,7000,20230314,17.71,8580,-3.96,20240112,7750,6.32,20240201,14000,-41.14,20230629,7000,17.71,20230314,3.01,N,048430,500,57 억,,100026,N,N,0,N,00,N
|
||
|
|
20240215,100432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8310,0,3,0.00,104194000,12559,35.64,8310,8340,8240,10800,5820,8310,8296.36,0.87,0,-442,8463,8386,8243,8166,8023,8425,8205,58,2490,500,6140,10,1,11520000,957,110.80,0.81,12,0.11,75.00,10291.00,14000,20230629,-40.64,7000,20230314,18.71,8580,-3.15,20240112,7750,7.23,20240201,14000,-40.64,20230629,7000,18.71,20230314,3.01,N,048430,500,57 억,,100026,N,N,0,N,00,N
|
||
|
|
20240215,090432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,-50,5,-0.60,3988090,481,1.37,8310,8310,8260,10800,5820,8310,8291.25,0.87,0,139,8463,8386,8243,8166,8023,8425,8205,58,2490,500,6140,10,1,11520000,952,110.13,0.80,12,0.00,75.00,10291.00,14000,20230629,-41.00,7000,20230314,18.00,8580,-3.73,20240112,7750,6.58,20240201,14000,-41.00,20230629,7000,18.00,20230314,3.01,N,048430,500,57 억,,100026,N,N,0,N,00,N
|
||
|
|
20240214,160430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8310,50,2,0.61,290640230,35219,126.33,8100,8320,8100,10730,5790,8260,8252.36,0.72,0,17431,8486,8372,8216,8102,7946,8430,8160,58,2470,500,6110,10,1,11520000,957,110.80,0.81,12,0.31,75.00,10291.00,14000,20230629,-40.64,7000,20230314,18.71,8580,-3.15,20240112,7750,7.23,20240201,14000,-40.64,20230629,7000,18.71,20230314,3.02,N,048430,500,57 억,,82593,N,N,0,N,00,N
|
||
|
|
20240214,150431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8250,-10,5,-0.12,257814690,31265,112.15,8100,8310,8100,10730,5790,8260,8246.11,0.72,0,16743,8486,8372,8216,8102,7946,8430,8160,58,2470,500,6110,10,1,11520000,950,110.00,0.80,12,0.27,75.00,10291.00,14000,20230629,-41.07,7000,20230314,17.86,8580,-3.85,20240112,7750,6.45,20240201,14000,-41.07,20230629,7000,17.86,20230314,3.02,N,048430,500,57 억,,82593,N,N,0,N,00,N
|
||
|
|
20240214,140429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8240,-20,5,-0.24,246638760,29912,107.29,8100,8310,8100,10730,5790,8260,8245.47,0.72,0,16192,8486,8372,8216,8102,7946,8430,8160,58,2470,500,6110,10,1,11520000,949,109.87,0.80,12,0.26,75.00,10291.00,14000,20230629,-41.14,7000,20230314,17.71,8580,-3.96,20240112,7750,6.32,20240201,14000,-41.14,20230629,7000,17.71,20230314,3.02,N,048430,500,57 억,,82593,N,N,0,N,00,N
|
||
|
|
20240214,130431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,10,2,0.12,180409330,21901,78.56,8100,8300,8100,10730,5790,8260,8237.48,0.72,0,12679,8486,8372,8216,8102,7946,8430,8160,58,2470,500,6110,10,1,11520000,953,110.27,0.80,12,0.19,75.00,10291.00,14000,20230629,-40.93,7000,20230314,18.14,8580,-3.61,20240112,7750,6.71,20240201,14000,-40.93,20230629,7000,18.14,20230314,3.02,N,048430,500,57 억,,82593,N,N,0,N,00,N
|
||
|
|
20240214,120427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8280,20,2,0.24,166003300,20156,72.30,8100,8300,8100,10730,5790,8260,8235.91,0.72,0,11211,8486,8372,8216,8102,7946,8430,8160,58,2470,500,6110,10,1,11520000,954,110.40,0.80,12,0.17,75.00,10291.00,14000,20230629,-40.86,7000,20230314,18.29,8580,-3.50,20240112,7750,6.84,20240201,14000,-40.86,20230629,7000,18.29,20230314,3.02,N,048430,500,57 억,,82593,N,N,0,N,00,N
|
||
|
|
20240214,110433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,10,2,0.12,150920150,18330,65.75,8100,8300,8100,10730,5790,8260,8233.49,0.72,0,10313,8486,8372,8216,8102,7946,8430,8160,58,2470,500,6110,10,1,11520000,953,110.27,0.80,12,0.16,75.00,10291.00,14000,20230629,-40.93,7000,20230314,18.14,8580,-3.61,20240112,7750,6.71,20240201,14000,-40.93,20230629,7000,18.14,20230314,3.02,N,048430,500,57 억,,82593,N,N,0,N,00,N
|
||
|
|
20240214,090425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,40,2,0.48,45474300,5559,19.94,8100,8300,8100,10730,5790,8260,8180.16,0.72,0,2906,8486,8372,8216,8102,7946,8430,8160,58,2470,500,6110,10,1,11520000,956,110.67,0.81,12,0.05,75.00,10291.00,14000,20230629,-40.71,7000,20230314,18.57,8580,-3.26,20240112,7750,7.10,20240201,14000,-40.71,20230629,7000,18.57,20230314,3.02,N,048430,500,57 억,,82593,N,N,0,N,00,N
|
||
|
|
20240213,160426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,80,2,0.98,219729190,26624,244.48,8230,8330,8060,10630,5730,8180,8253.05,0.67,0,5220,8333,8256,8163,8086,7993,8210,8040,58,2450,500,6050,10,1,11520000,952,110.13,0.80,12,0.23,75.00,10291.00,14000,20230629,-41.00,7000,20230314,18.00,8580,-3.73,20240112,7750,6.58,20240201,14000,-41.00,20230629,7000,18.00,20230314,3.02,N,048430,500,57 억,,77372,N,N,0,N,00,N
|
||
|
|
20240213,150423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8230,50,2,0.61,198344280,24032,220.68,8230,8330,8060,10630,5730,8180,8253.35,0.67,0,5184,8333,8256,8163,8086,7993,8210,8040,58,2450,500,6050,10,1,11520000,948,109.73,0.80,12,0.21,75.00,10291.00,14000,20230629,-41.21,7000,20230314,17.57,8580,-4.08,20240112,7750,6.19,20240201,14000,-41.21,20230629,7000,17.57,20230314,3.02,N,048430,500,57 억,,77372,N,N,0,N,00,N
|
||
|
|
20240213,140431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8220,40,2,0.49,186989990,22655,208.03,8230,8330,8060,10630,5730,8180,8253.82,0.67,0,4199,8333,8256,8163,8086,7993,8210,8040,58,2450,500,6050,10,1,11520000,947,109.60,0.80,12,0.20,75.00,10291.00,14000,20230629,-41.29,7000,20230314,17.43,8580,-4.20,20240112,7750,6.06,20240201,14000,-41.29,20230629,7000,17.43,20230314,3.02,N,048430,500,57 억,,77372,N,N,0,N,00,N
|
||
|
|
20240213,130426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,90,2,1.10,172133940,20850,191.46,8230,8330,8060,10630,5730,8180,8255.84,0.67,0,3196,8333,8256,8163,8086,7993,8210,8040,58,2450,500,6050,10,1,11520000,953,110.27,0.80,12,0.18,75.00,10291.00,14000,20230629,-40.93,7000,20230314,18.14,8580,-3.61,20240112,7750,6.71,20240201,14000,-40.93,20230629,7000,18.14,20230314,3.02,N,048430,500,57 억,,77372,N,N,0,N,00,N
|
||
|
|
20240213,120430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8250,70,2,0.86,164615650,19939,183.09,8230,8330,8060,10630,5730,8180,8255.97,0.67,0,2741,8333,8256,8163,8086,7993,8210,8040,58,2450,500,6050,10,1,11520000,950,110.00,0.80,12,0.17,75.00,10291.00,14000,20230629,-41.07,7000,20230314,17.86,8580,-3.85,20240112,7750,6.45,20240201,14000,-41.07,20230629,7000,17.86,20230314,3.02,N,048430,500,57 억,,77372,N,N,0,N,00,N
|
||
|
|
20240213,110429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,90,2,1.10,139914380,16949,155.64,8230,8330,8060,10630,5730,8180,8255.04,0.67,0,1962,8333,8256,8163,8086,7993,8210,8040,58,2450,500,6050,10,1,11520000,953,110.27,0.80,12,0.15,75.00,10291.00,14000,20230629,-40.93,7000,20230314,18.14,8580,-3.61,20240112,7750,6.71,20240201,14000,-40.93,20230629,7000,18.14,20230314,3.02,N,048430,500,57 억,,77372,N,N,0,N,00,N
|
||
|
|
20240213,100350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,90,2,1.10,58845020,7169,65.83,8230,8270,8060,10630,5730,8180,8208.27,0.67,0,-356,8333,8256,8163,8086,7993,8210,8040,58,2450,500,6050,10,1,11520000,953,110.27,0.80,12,0.06,75.00,10291.00,14000,20230629,-40.93,7000,20230314,18.14,8580,-3.61,20240112,7750,6.71,20240201,14000,-40.93,20230629,7000,18.14,20230314,3.02,N,048430,500,57 억,,77372,N,N,0,N,00,N
|