102 lines
46 KiB
CSV
102 lines
46 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
|
||
|
|
20240229,161211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,26100,-1450,5,-5.26,35990961400,1376043,85.97,26700,26950,25650,35800,19300,27550,26155.55,0.50,0,104949,30516,29032,28016,26532,25516,28525,26025,338,8250,500,19280,50,1,67652659,17657,159.15,13.91,12,2.03,164.00,1877.00,51500,20231220,-49.32,19900,20231212,31.16,50300,-48.11,20240105,25650,1.75,20240229,51500,-49.32,20231220,19900,31.16,20231212,0.21,N,417200,500,338 억,,338503,N,N,54,N,00,N
|
||
|
|
20240229,151217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,26050,-1500,5,-5.44,34162052900,1305874,81.59,26700,26950,25650,35800,19300,27550,26159.92,0.50,0,97053,30516,29032,28016,26532,25516,28525,26025,338,8250,500,19280,50,1,67652659,17624,158.84,13.88,12,1.93,164.00,1877.00,51500,20231220,-49.42,19900,20231212,30.90,50300,-48.21,20240105,25650,1.56,20240229,51500,-49.42,20231220,19900,30.90,20231212,0.21,N,417200,500,338 억,,338503,N,N,0,N,00,N
|
||
|
|
20240229,141217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,26250,-1300,5,-4.72,30331982050,1159749,72.46,26700,26950,25650,35800,19300,27550,26153.49,0.50,0,70111,30516,29032,28016,26532,25516,28525,26025,338,8250,500,19280,50,1,67652659,17759,160.06,13.99,12,1.71,164.00,1877.00,51500,20231220,-49.03,19900,20231212,31.91,50300,-47.81,20240105,25650,2.34,20240229,51500,-49.03,20231220,19900,31.91,20231212,0.21,N,417200,500,338 억,,338503,N,N,0,N,00,N
|
||
|
|
20240229,131215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,26400,-1150,5,-4.17,28432717950,1087702,67.96,26700,26950,25650,35800,19300,27550,26139.71,0.50,0,69364,30516,29032,28016,26532,25516,28525,26025,338,8250,500,19280,50,1,67652659,17860,160.98,14.06,12,1.61,164.00,1877.00,51500,20231220,-48.74,19900,20231212,32.66,50300,-47.51,20240105,25650,2.92,20240229,51500,-48.74,20231220,19900,32.66,20231212,0.21,N,417200,500,338 억,,338503,N,N,0,N,00,N
|
||
|
|
20240229,121214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,26200,-1350,5,-4.90,23898160800,916913,57.29,26700,26750,25650,35800,19300,27550,26063.13,0.50,0,90865,30516,29032,28016,26532,25516,28525,26025,338,8250,500,19280,50,1,67652659,17725,159.76,13.96,12,1.36,164.00,1877.00,51500,20231220,-49.13,19900,20231212,31.66,50300,-47.91,20240105,25650,2.14,20240229,51500,-49.13,20231220,19900,31.66,20231212,0.21,N,417200,500,338 억,,338503,N,N,0,N,00,N
|
||
|
|
20240229,111219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,26050,-1500,5,-5.44,21866581500,839323,52.44,26700,26750,25650,35800,19300,27550,26052.00,0.50,0,75523,30516,29032,28016,26532,25516,28525,26025,338,8250,500,19280,50,1,67652659,17624,158.84,13.88,12,1.24,164.00,1877.00,51500,20231220,-49.42,19900,20231212,30.90,50300,-48.21,20240105,25650,1.56,20240229,51500,-49.42,20231220,19900,30.90,20231212,0.21,N,417200,500,338 억,,338503,N,N,0,N,00,N
|
||
|
|
20240229,101221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,26150,-1400,5,-5.08,17876075700,685654,42.84,26700,26750,25650,35800,19300,27550,26070.79,0.50,0,81530,30516,29032,28016,26532,25516,28525,26025,338,8250,500,19280,50,1,67652659,17691,159.45,13.93,12,1.01,164.00,1877.00,51500,20231220,-49.22,19900,20231212,31.41,50300,-48.01,20240105,25650,1.95,20240229,51500,-49.22,20231220,19900,31.41,20231212,0.21,N,417200,500,338 억,,338503,N,N,0,N,00,N
|
||
|
|
20240229,091218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,25850,-1700,5,-6.17,8825260000,338337,21.14,26700,26750,25650,35800,19300,27550,26082.67,0.50,0,30136,30516,29032,28016,26532,25516,28525,26025,338,8250,500,19280,50,1,67652659,17488,157.62,13.77,12,0.50,164.00,1877.00,51500,20231220,-49.81,19900,20231212,29.90,50300,-48.61,20240105,25650,0.78,20240229,51500,-49.81,20231220,19900,29.90,20231212,0.21,N,417200,500,338 억,,338503,N,N,0,N,00,N
|
||
|
|
20240228,161106,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,27550,-1400,5,-4.84,44386209750,1578866,126.83,29100,29500,27000,37600,20300,28950,28113.73,0.66,0,-107755,32183,30566,29733,28116,27283,30150,27700,338,8650,500,20260,50,1,67652659,18638,167.99,14.68,12,2.33,164.00,1877.00,51500,20231220,-46.50,19900,20231212,38.44,50300,-45.23,20240105,27000,2.04,20240228,51500,-46.50,20231220,19900,38.44,20231212,0.19,N,417200,500,338 억,,449010,N,N,0,N,00,N
|
||
|
|
20240228,151104,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,27550,-1400,5,-4.84,42910674600,1525289,122.52,29100,29500,27000,37600,20300,28950,28132.78,0.66,0,-96213,32183,30566,29733,28116,27283,30150,27700,338,8650,500,20260,50,1,67652659,18638,167.99,14.68,12,2.25,164.00,1877.00,51500,20231220,-46.50,19900,20231212,38.44,50300,-45.23,20240105,27000,2.04,20240228,51500,-46.50,20231220,19900,38.44,20231212,0.19,N,417200,500,338 억,,449010,N,N,0,N,00,N
|
||
|
|
20240228,141216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,27250,-1700,5,-5.87,35994603850,1270992,102.10,29100,29500,27100,37600,20300,28950,28320.05,0.66,0,-69229,32183,30566,29733,28116,27283,30150,27700,338,8650,500,20260,50,1,67652659,18435,166.16,14.52,12,1.88,164.00,1877.00,51500,20231220,-47.09,19900,20231212,36.93,50300,-45.83,20240105,27100,0.55,20240228,51500,-47.09,20231220,19900,36.93,20231212,0.19,N,417200,500,338 억,,449010,N,N,0,N,00,N
|
||
|
|
20240228,131202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,28150,-800,5,-2.76,24019137000,837118,67.24,29100,29500,28100,37600,20300,28950,28692.63,0.66,0,-58302,32183,30566,29733,28116,27283,30150,27700,338,8650,500,20260,50,1,67652659,19044,171.65,15.00,12,1.24,164.00,1877.00,51500,20231220,-45.34,19900,20231212,41.46,50300,-44.04,20240105,28100,0.18,20240228,51500,-45.34,20231220,19900,41.46,20231212,0.19,N,417200,500,338 억,,449010,N,N,0,N,00,N
|
||
|
|
20240228,121220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,28550,-400,5,-1.38,17574753350,609640,48.97,29100,29500,28500,37600,20300,28950,28828.07,0.66,0,-29087,32183,30566,29733,28116,27283,30150,27700,338,8650,500,20260,50,1,67652659,19315,174.09,15.21,12,0.90,164.00,1877.00,51500,20231220,-44.56,19900,20231212,43.47,50300,-43.24,20240105,28100,1.60,20240129,51500,-44.56,20231220,19900,43.47,20231212,0.19,N,417200,500,338 억,,449010,N,N,0,N,00,N
|
||
|
|
20240228,111134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,28900,-50,5,-0.17,14741965750,510756,41.03,29100,29500,28500,37600,20300,28950,28863.02,0.66,0,-2616,32183,30566,29733,28116,27283,30150,27700,338,8650,500,20260,50,1,67652659,19552,176.22,15.40,12,0.75,164.00,1877.00,51500,20231220,-43.88,19900,20231212,45.23,50300,-42.54,20240105,28100,2.85,20240129,51500,-43.88,20231220,19900,45.23,20231212,0.19,N,417200,500,338 억,,449010,N,N,0,N,00,N
|
||
|
|
20240228,101216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,28700,-250,5,-0.86,12263128500,424725,34.12,29100,29500,28500,37600,20300,28950,28873.09,0.66,0,18618,32183,30566,29733,28116,27283,30150,27700,338,8650,500,20260,50,1,67652659,19416,175.00,15.29,12,0.63,164.00,1877.00,51500,20231220,-44.27,19900,20231212,44.22,50300,-42.94,20240105,28100,2.14,20240129,51500,-44.27,20231220,19900,44.22,20231212,0.19,N,417200,500,338 억,,449010,N,N,0,N,00,N
|
||
|
|
20240228,091220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29150,200,2,0.69,2610027550,89035,7.15,29100,29500,29000,37600,20300,28950,29314.92,0.66,0,1538,32183,30566,29733,28116,27283,30150,27700,338,8650,500,20260,50,1,67652659,19721,177.74,15.53,12,0.13,164.00,1877.00,51500,20231220,-43.40,19900,20231212,46.48,50300,-42.05,20240105,28100,3.74,20240129,51500,-43.40,20231220,19900,46.48,20231212,0.19,N,417200,500,338 억,,449010,N,N,0,N,00,N
|
||
|
|
20240227,161214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,28950,-1500,5,-4.93,36656177200,1234953,51.29,31150,31350,28900,39550,21350,30450,29684.89,0.89,0,-156133,33016,31732,30466,29182,27916,32375,29825,338,9100,500,21310,50,1,67652659,19585,176.52,15.42,12,1.83,164.00,1877.00,51500,20231220,-43.79,19900,20231212,45.48,50300,-42.45,20240105,28100,3.02,20240129,51500,-43.79,20231220,19900,45.48,20231212,0.19,N,417200,500,338 억,,601952,N,N,0,N,00,N
|
||
|
|
20240227,151215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,28950,-1500,5,-4.93,35197538500,1184539,49.20,31150,31350,28900,39550,21350,30450,29713.82,0.89,0,-144119,33016,31732,30466,29182,27916,32375,29825,338,9100,500,21310,50,1,67652659,19585,176.52,15.42,12,1.75,164.00,1877.00,51500,20231220,-43.79,19900,20231212,45.48,50300,-42.45,20240105,28100,3.02,20240129,51500,-43.79,20231220,19900,45.48,20231212,0.19,N,417200,500,338 억,,601952,N,N,0,N,00,N
|
||
|
|
20240227,141212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29150,-1300,5,-4.27,29848883900,1000220,41.55,31150,31350,29100,39550,21350,30450,29842.02,0.89,0,-101505,33016,31732,30466,29182,27916,32375,29825,338,9100,500,21310,50,1,67652659,19721,177.74,15.53,12,1.48,164.00,1877.00,51500,20231220,-43.40,19900,20231212,46.48,50300,-42.05,20240105,28100,3.74,20240129,51500,-43.40,20231220,19900,46.48,20231212,0.19,N,417200,500,338 억,,601952,N,N,0,N,00,N
|
||
|
|
20240227,131134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29300,-1150,5,-3.78,27277881100,912171,37.89,31150,31350,29100,39550,21350,30450,29904.06,0.89,0,-74701,33016,31732,30466,29182,27916,32375,29825,338,9100,500,21310,50,1,67652659,19822,178.66,15.61,12,1.35,164.00,1877.00,51500,20231220,-43.11,19900,20231212,47.24,50300,-41.75,20240105,28100,4.27,20240129,51500,-43.11,20231220,19900,47.24,20231212,0.19,N,417200,500,338 억,,601952,N,N,0,N,00,N
|
||
|
|
20240227,121214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29150,-1300,5,-4.27,25869346950,864054,35.89,31150,31350,29100,39550,21350,30450,29939.21,0.89,0,-63608,33016,31732,30466,29182,27916,32375,29825,338,9100,500,21310,50,1,67652659,19721,177.74,15.53,12,1.28,164.00,1877.00,51500,20231220,-43.40,19900,20231212,46.48,50300,-42.05,20240105,28100,3.74,20240129,51500,-43.40,20231220,19900,46.48,20231212,0.19,N,417200,500,338 억,,601952,N,N,0,N,00,N
|
||
|
|
20240227,111217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29450,-1000,5,-3.28,21331043800,709004,29.45,31150,31350,29350,39550,21350,30450,30085.68,0.89,0,-47141,33016,31732,30466,29182,27916,32375,29825,338,9100,500,21310,50,1,67652659,19924,179.57,15.69,12,1.05,164.00,1877.00,51500,20231220,-42.82,19900,20231212,47.99,50300,-41.45,20240105,28100,4.80,20240129,51500,-42.82,20231220,19900,47.99,20231212,0.19,N,417200,500,338 억,,601952,N,N,0,N,00,N
|
||
|
|
20240227,101210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29550,-900,5,-2.96,17695384950,585821,24.33,31150,31350,29350,39550,21350,30450,30205.93,0.89,0,-37538,33016,31732,30466,29182,27916,32375,29825,338,9100,500,21310,50,1,67652659,19991,180.18,15.74,12,0.87,164.00,1877.00,51500,20231220,-42.62,19900,20231212,48.49,50300,-41.25,20240105,28100,5.16,20240129,51500,-42.62,20231220,19900,48.49,20231212,0.19,N,417200,500,338 억,,601952,N,N,0,N,00,N
|
||
|
|
20240227,091214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30450,0,3,0.00,6688479500,216291,8.98,31150,31350,30450,39550,21350,30450,30924.60,0.89,0,-23996,33016,31732,30466,29182,27916,32375,29825,338,9100,500,21310,50,1,67652659,20600,185.67,16.22,12,0.32,164.00,1877.00,51500,20231220,-40.87,19900,20231212,53.02,50300,-39.46,20240105,28100,8.36,20240129,51500,-40.87,20231220,19900,53.02,20231212,0.19,N,417200,500,338 억,,601952,N,N,0,N,00,N
|
||
|
|
20240226,161209,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30450,1200,2,4.10,73386011500,2387045,377.74,29250,31750,29200,38000,20500,29250,30744.49,0.74,0,104166,30483,29866,29483,28866,28483,29675,28675,338,8750,500,20470,50,1,67652659,20600,185.67,16.22,12,3.53,164.00,1877.00,51500,20231220,-40.87,19900,20231212,53.02,50300,-39.46,20240105,28100,8.36,20240129,51500,-40.87,20231220,19900,53.02,20231212,0.19,N,417200,500,338 억,,504005,N,N,0,N,00,N
|
||
|
|
20240226,151201,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30300,1050,2,3.59,71479213000,2324241,367.80,29250,31750,29200,38000,20500,29250,30754.20,0.74,0,103231,30483,29866,29483,28866,28483,29675,28675,338,8750,500,20470,50,1,67652659,20499,184.76,16.14,12,3.44,164.00,1877.00,51500,20231220,-41.17,19900,20231212,52.26,50300,-39.76,20240105,28100,7.83,20240129,51500,-41.17,20231220,19900,52.26,20231212,0.19,N,417200,500,338 억,,504005,N,N,0,N,00,N
|
||
|
|
20240226,141207,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30650,1400,2,4.79,67691633350,2199666,348.09,29250,31750,29200,38000,20500,29250,30774.04,0.74,0,120958,30483,29866,29483,28866,28483,29675,28675,338,8750,500,20470,50,1,67652659,20736,186.89,16.33,12,3.25,164.00,1877.00,51500,20231220,-40.49,19900,20231212,54.02,50300,-39.07,20240105,28100,9.07,20240129,51500,-40.49,20231220,19900,54.02,20231212,0.19,N,417200,500,338 억,,504005,N,N,0,N,00,N
|
||
|
|
20240226,131158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30700,1450,2,4.96,63490490400,2062459,326.38,29250,31750,29200,38000,20500,29250,30784.36,0.74,0,141214,30483,29866,29483,28866,28483,29675,28675,338,8750,500,20470,50,1,67652659,20769,187.20,16.36,12,3.05,164.00,1877.00,51500,20231220,-40.39,19900,20231212,54.27,50300,-38.97,20240105,28100,9.25,20240129,51500,-40.39,20231220,19900,54.27,20231212,0.19,N,417200,500,338 억,,504005,N,N,0,N,00,N
|
||
|
|
20240226,121159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,31050,1800,2,6.15,57335043300,1862460,294.73,29250,31750,29200,38000,20500,29250,30785.10,0.74,0,132942,30483,29866,29483,28866,28483,29675,28675,338,8750,500,20470,50,1,67652659,21006,189.33,16.54,12,2.75,164.00,1877.00,51500,20231220,-39.71,19900,20231212,56.03,50300,-38.27,20240105,28100,10.50,20240129,51500,-39.71,20231220,19900,56.03,20231212,0.19,N,417200,500,338 억,,504005,N,N,0,N,00,N
|
||
|
|
20240226,111156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30650,1400,2,4.79,32233114450,1060539,167.83,29250,31250,29200,38000,20500,29250,30393.83,0.74,0,77808,30483,29866,29483,28866,28483,29675,28675,338,8750,500,20470,50,1,67652659,20736,186.89,16.33,12,1.57,164.00,1877.00,51500,20231220,-40.49,19900,20231212,54.02,50300,-39.07,20240105,28100,9.07,20240129,51500,-40.49,20231220,19900,54.02,20231212,0.19,N,417200,500,338 억,,504005,N,N,0,N,00,N
|
||
|
|
20240226,101153,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29950,700,2,2.39,14009138750,467419,73.97,29250,30550,29200,38000,20500,29250,29972.25,0.74,0,37941,30483,29866,29483,28866,28483,29675,28675,338,8750,500,20470,50,1,67652659,20262,182.62,15.96,12,0.69,164.00,1877.00,51500,20231220,-41.84,19900,20231212,50.50,50300,-40.46,20240105,28100,6.58,20240129,51500,-41.84,20231220,19900,50.50,20231212,0.19,N,417200,500,338 억,,504005,N,N,0,N,00,N
|
||
|
|
20240226,091152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29500,250,2,0.85,1960113900,66631,10.54,29250,29650,29200,38000,20500,29250,29419.07,0.74,0,664,30483,29866,29483,28866,28483,29675,28675,338,8750,500,20470,50,1,67652659,19958,179.88,15.72,12,0.10,164.00,1877.00,51500,20231220,-42.72,19900,20231212,48.24,50300,-41.35,20240105,28100,4.98,20240129,51500,-42.72,20231220,19900,48.24,20231212,0.19,N,417200,500,338 억,,504005,N,N,0,N,00,N
|
||
|
|
20240223,161153,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29250,-400,5,-1.35,18222547650,620572,102.72,30050,30100,29100,38500,20800,29650,29364.55,0.77,0,-18449,30383,30016,29733,29366,29083,30200,29550,338,8850,500,20750,50,1,67652659,19788,178.35,15.58,12,0.92,164.00,1877.00,51500,20231220,-43.20,19900,20231212,46.98,50300,-41.85,20240105,28100,4.09,20240129,51500,-43.20,20231220,19900,46.98,20231212,0.19,N,417200,500,338 억,,522211,N,N,0,N,00,N
|
||
|
|
20240223,151145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29250,-400,5,-1.35,17414713950,592938,98.15,30050,30100,29100,38500,20800,29650,29370.21,0.77,0,-17166,30383,30016,29733,29366,29083,30200,29550,338,8850,500,20750,50,1,67652659,19788,178.35,15.58,12,0.88,164.00,1877.00,51500,20231220,-43.20,19900,20231212,46.98,50300,-41.85,20240105,28100,4.09,20240129,51500,-43.20,20231220,19900,46.98,20231212,0.19,N,417200,500,338 억,,522211,N,N,0,N,00,N
|
||
|
|
20240223,141146,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29200,-450,5,-1.52,15791834550,537379,88.95,30050,30100,29100,38500,20800,29650,29386.77,0.77,0,-13230,30383,30016,29733,29366,29083,30200,29550,338,8850,500,20750,50,1,67652659,19755,178.05,15.56,12,0.79,164.00,1877.00,51500,20231220,-43.30,19900,20231212,46.73,50300,-41.95,20240105,28100,3.91,20240129,51500,-43.30,20231220,19900,46.73,20231212,0.19,N,417200,500,338 억,,522211,N,N,0,N,00,N
|
||
|
|
20240223,131145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29300,-350,5,-1.18,13807056750,469437,77.70,30050,30100,29100,38500,20800,29650,29411.95,0.77,0,-14143,30383,30016,29733,29366,29083,30200,29550,338,8850,500,20750,50,1,67652659,19822,178.66,15.61,12,0.69,164.00,1877.00,51500,20231220,-43.11,19900,20231212,47.24,50300,-41.75,20240105,28100,4.27,20240129,51500,-43.11,20231220,19900,47.24,20231212,0.19,N,417200,500,338 억,,522211,N,N,0,N,00,N
|
||
|
|
20240223,121149,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29500,-150,5,-0.51,11831396650,402049,66.55,30050,30100,29100,38500,20800,29650,29427.75,0.77,0,13469,30383,30016,29733,29366,29083,30200,29550,338,8850,500,20750,50,1,67652659,19958,179.88,15.72,12,0.59,164.00,1877.00,51500,20231220,-42.72,19900,20231212,48.24,50300,-41.35,20240105,28100,4.98,20240129,51500,-42.72,20231220,19900,48.24,20231212,0.19,N,417200,500,338 억,,522211,N,N,0,N,00,N
|
||
|
|
20240223,111133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29500,-150,5,-0.51,10427094550,354457,58.67,30050,30100,29100,38500,20800,29650,29417.09,0.77,0,-9121,30383,30016,29733,29366,29083,30200,29550,338,8850,500,20750,50,1,67652659,19958,179.88,15.72,12,0.52,164.00,1877.00,51500,20231220,-42.72,19900,20231212,48.24,50300,-41.35,20240105,28100,4.98,20240129,51500,-42.72,20231220,19900,48.24,20231212,0.19,N,417200,500,338 억,,522211,N,N,0,N,00,N
|
||
|
|
20240223,101141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29150,-500,5,-1.69,7843023950,266446,44.10,30050,30100,29100,38500,20800,29650,29435.70,0.77,0,-27253,30383,30016,29733,29366,29083,30200,29550,338,8850,500,20750,50,1,67652659,19721,177.74,15.53,12,0.39,164.00,1877.00,51500,20231220,-43.40,19900,20231212,46.48,50300,-42.05,20240105,28100,3.74,20240129,51500,-43.40,20231220,19900,46.48,20231212,0.19,N,417200,500,338 억,,522211,N,N,0,N,00,N
|
||
|
|
20240223,091143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29450,-200,5,-0.67,2754447800,92655,15.34,30050,30100,29400,38500,20800,29650,29728.00,0.77,0,-20595,30383,30016,29733,29366,29083,30200,29550,338,8850,500,20750,50,1,67652659,19924,179.57,15.69,12,0.14,164.00,1877.00,51500,20231220,-42.82,19900,20231212,47.99,50300,-41.45,20240105,28100,4.80,20240129,51500,-42.82,20231220,19900,47.99,20231212,0.19,N,417200,500,338 억,,522211,N,N,0,N,00,N
|
||
|
|
20240222,161129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29650,200,2,0.68,17612551550,592868,74.14,29500,30100,29450,38250,20650,29450,29708.30,0.74,0,24637,30683,30066,29633,29016,28583,29850,28800,338,8800,500,20610,50,1,67652659,20059,180.79,15.80,12,0.88,164.00,1877.00,51500,20231220,-42.43,19900,20231212,48.99,50300,-41.05,20240105,28100,5.52,20240129,51500,-42.43,20231220,19900,48.99,20231212,0.17,N,417200,500,338 억,,497574,N,N,0,N,00,N
|
||
|
|
20240222,151138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29550,100,2,0.34,17108237400,575838,72.01,29500,30100,29450,38250,20650,29450,29710.89,0.74,0,24138,30683,30066,29633,29016,28583,29850,28800,338,8800,500,20610,50,1,67652659,19991,180.18,15.74,12,0.85,164.00,1877.00,51500,20231220,-42.62,19900,20231212,48.49,50300,-41.25,20240105,28100,5.16,20240129,51500,-42.62,20231220,19900,48.49,20231212,0.17,N,417200,500,338 억,,497574,N,N,0,N,00,N
|
||
|
|
20240222,141136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29650,200,2,0.68,14975187250,503782,63.00,29500,30100,29450,38250,20650,29450,29726.42,0.74,0,37938,30683,30066,29633,29016,28583,29850,28800,338,8800,500,20610,50,1,67652659,20059,180.79,15.80,12,0.74,164.00,1877.00,51500,20231220,-42.43,19900,20231212,48.99,50300,-41.05,20240105,28100,5.52,20240129,51500,-42.43,20231220,19900,48.99,20231212,0.17,N,417200,500,338 억,,497574,N,N,0,N,00,N
|
||
|
|
20240222,131121,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29750,300,2,1.02,13238724100,445226,55.68,29500,30100,29450,38250,20650,29450,29735.88,0.74,0,43036,30683,30066,29633,29016,28583,29850,28800,338,8800,500,20610,50,1,67652659,20127,181.40,15.85,12,0.66,164.00,1877.00,51500,20231220,-42.23,19900,20231212,49.50,50300,-40.85,20240105,28100,5.87,20240129,51500,-42.23,20231220,19900,49.50,20231212,0.17,N,417200,500,338 억,,497574,N,N,0,N,00,N
|
||
|
|
20240222,121131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29600,150,2,0.51,12031875850,404582,50.60,29500,30100,29450,38250,20650,29450,29740.19,0.74,0,38769,30683,30066,29633,29016,28583,29850,28800,338,8800,500,20610,50,1,67652659,20025,180.49,15.77,12,0.60,164.00,1877.00,51500,20231220,-42.52,19900,20231212,48.74,50300,-41.15,20240105,28100,5.34,20240129,51500,-42.52,20231220,19900,48.74,20231212,0.17,N,417200,500,338 억,,497574,N,N,0,N,00,N
|
||
|
|
20240222,111131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29650,200,2,0.68,10532323050,353874,44.26,29500,30100,29450,38250,20650,29450,29764.35,0.74,0,46274,30683,30066,29633,29016,28583,29850,28800,338,8800,500,20610,50,1,67652659,20059,180.79,15.80,12,0.52,164.00,1877.00,51500,20231220,-42.43,19900,20231212,48.99,50300,-41.05,20240105,28100,5.52,20240129,51500,-42.43,20231220,19900,48.99,20231212,0.17,N,417200,500,338 억,,497574,N,N,0,N,00,N
|
||
|
|
20240222,101121,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29850,400,2,1.36,8380874150,281403,35.19,29500,30100,29450,38250,20650,29450,29784.38,0.74,0,61630,30683,30066,29633,29016,28583,29850,28800,338,8800,500,20610,50,1,67652659,20194,182.01,15.90,12,0.42,164.00,1877.00,51500,20231220,-42.04,19900,20231212,50.00,50300,-40.66,20240105,28100,6.23,20240129,51500,-42.04,20231220,19900,50.00,20231212,0.17,N,417200,500,338 억,,497574,N,N,0,N,00,N
|
||
|
|
20240222,091141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29600,150,2,0.51,1584150350,53340,6.67,29500,30000,29450,38250,20650,29450,29706.89,0.74,0,2946,30683,30066,29633,29016,28583,29850,28800,338,8800,500,20610,50,1,67652659,20025,180.49,15.77,12,0.08,164.00,1877.00,51500,20231220,-42.52,19900,20231212,48.74,50300,-41.15,20240105,28100,5.34,20240129,51500,-42.52,20231220,19900,48.74,20231212,0.17,N,417200,500,338 억,,497574,N,N,0,N,00,N
|
||
|
|
20240221,161126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29450,-600,5,-2.00,23234263350,786610,132.93,29850,30250,29200,39050,21050,30050,29537.01,0.83,0,-63098,30750,30400,30000,29650,29250,30200,29450,338,9000,500,21030,50,1,67652659,19924,179.57,15.69,12,1.16,164.00,1877.00,51500,20231220,-42.82,19900,20231212,47.99,50300,-41.45,20240105,28100,4.80,20240129,51500,-42.82,20231220,19900,47.99,20231212,0.16,N,417200,500,338 억,,560658,N,N,0,N,00,N
|
||
|
|
20240221,151117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29400,-650,5,-2.16,22344315600,756366,127.82,29850,30250,29200,39050,21050,30050,29541.27,0.83,0,-59805,30750,30400,30000,29650,29250,30200,29450,338,9000,500,21030,50,1,67652659,19890,179.27,15.66,12,1.12,164.00,1877.00,51500,20231220,-42.91,19900,20231212,47.74,50300,-41.55,20240105,28100,4.63,20240129,51500,-42.91,20231220,19900,47.74,20231212,0.16,N,417200,500,338 억,,560658,N,N,0,N,00,N
|
||
|
|
20240221,141114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29850,-200,5,-0.67,19718121850,667539,112.81,29850,30250,29200,39050,21050,30050,29538.07,0.83,0,-47863,30750,30400,30000,29650,29250,30200,29450,338,9000,500,21030,50,1,67652659,20194,182.01,15.90,12,0.99,164.00,1877.00,51500,20231220,-42.04,19900,20231212,50.00,50300,-40.66,20240105,28100,6.23,20240129,51500,-42.04,20231220,19900,50.00,20231212,0.16,N,417200,500,338 억,,560658,N,N,0,N,00,N
|
||
|
|
20240221,131116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29400,-650,5,-2.16,15603603850,529247,89.44,29850,29950,29200,39050,21050,30050,29482.01,0.83,0,-73209,30750,30400,30000,29650,29250,30200,29450,338,9000,500,21030,50,1,67652659,19890,179.27,15.66,12,0.78,164.00,1877.00,51500,20231220,-42.91,19900,20231212,47.74,50300,-41.55,20240105,28100,4.63,20240129,51500,-42.91,20231220,19900,47.74,20231212,0.16,N,417200,500,338 억,,560658,N,N,0,N,00,N
|
||
|
|
20240221,121119,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29500,-550,5,-1.83,11567634450,391609,66.18,29850,29950,29350,39050,21050,30050,29537.95,0.83,0,-46885,30750,30400,30000,29650,29250,30200,29450,338,9000,500,21030,50,1,67652659,19958,179.88,15.72,12,0.58,164.00,1877.00,51500,20231220,-42.72,19900,20231212,48.24,50300,-41.35,20240105,28100,4.98,20240129,51500,-42.72,20231220,19900,48.24,20231212,0.16,N,417200,500,338 억,,560658,N,N,0,N,00,N
|
||
|
|
20240221,111125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29450,-600,5,-2.00,9811439600,331941,56.10,29850,29950,29350,39050,21050,30050,29556.89,0.83,0,-40581,30750,30400,30000,29650,29250,30200,29450,338,9000,500,21030,50,1,67652659,19924,179.57,15.69,12,0.49,164.00,1877.00,51500,20231220,-42.82,19900,20231212,47.99,50300,-41.45,20240105,28100,4.80,20240129,51500,-42.82,20231220,19900,47.99,20231212,0.16,N,417200,500,338 억,,560658,N,N,0,N,00,N
|
||
|
|
20240221,101114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29450,-600,5,-2.00,7584325050,256360,43.32,29850,29950,29350,39050,21050,30050,29583.58,0.83,0,-33790,30750,30400,30000,29650,29250,30200,29450,338,9000,500,21030,50,1,67652659,19924,179.57,15.69,12,0.38,164.00,1877.00,51500,20231220,-42.82,19900,20231212,47.99,50300,-41.45,20240105,28100,4.80,20240129,51500,-42.82,20231220,19900,47.99,20231212,0.16,N,417200,500,338 억,,560658,N,N,0,N,00,N
|
||
|
|
20240221,091117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29750,-300,5,-1.00,1820484800,61335,10.37,29850,29850,29500,39050,21050,30050,29677.37,0.83,0,719,30750,30400,30000,29650,29250,30200,29450,338,9000,500,21030,50,1,67652659,20127,181.40,15.85,12,0.09,164.00,1877.00,51500,20231220,-42.23,19900,20231212,49.50,50300,-40.85,20240105,28100,5.87,20240129,51500,-42.23,20231220,19900,49.50,20231212,0.16,N,417200,500,338 억,,560658,N,N,0,N,00,N
|
||
|
|
20240220,161110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30050,-300,5,-0.99,17445007750,583246,106.25,30350,30350,29600,39450,21250,30350,29909.53,0.76,0,45735,31450,30900,30200,29650,28950,31175,29925,338,9100,500,21240,50,1,67652659,20330,183.23,16.01,12,0.86,164.00,1877.00,51500,20231220,-41.65,19900,20231212,51.01,50300,-40.26,20240105,28100,6.94,20240129,51500,-41.65,20231220,19900,51.01,20231212,0.15,N,417200,500,338 억,,514604,N,N,0,N,00,N
|
||
|
|
20240220,151107,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29950,-400,5,-1.32,16682496800,557868,101.63,30350,30350,29600,39450,21250,30350,29903.70,0.76,0,35667,31450,30900,30200,29650,28950,31175,29925,338,9100,500,21240,50,1,67652659,20262,182.62,15.96,12,0.82,164.00,1877.00,51500,20231220,-41.84,19900,20231212,50.50,50300,-40.46,20240105,28100,6.58,20240129,51500,-41.84,20231220,19900,50.50,20231212,0.15,N,417200,500,338 억,,514604,N,N,0,N,00,N
|
||
|
|
20240220,141102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29850,-500,5,-1.65,14427240000,482678,87.93,30350,30350,29600,39450,21250,30350,29889.61,0.76,0,23989,31450,30900,30200,29650,28950,31175,29925,338,9100,500,21240,50,1,67652659,20194,182.01,15.90,12,0.71,164.00,1877.00,51500,20231220,-42.04,19900,20231212,50.00,50300,-40.66,20240105,28100,6.23,20240129,51500,-42.04,20231220,19900,50.00,20231212,0.15,N,417200,500,338 억,,514604,N,N,0,N,00,N
|
||
|
|
20240220,131109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29850,-500,5,-1.65,12876422300,430750,78.47,30350,30350,29600,39450,21250,30350,29892.61,0.76,0,10724,31450,30900,30200,29650,28950,31175,29925,338,9100,500,21240,50,1,67652659,20194,182.01,15.90,12,0.64,164.00,1877.00,51500,20231220,-42.04,19900,20231212,50.00,50300,-40.66,20240105,28100,6.23,20240129,51500,-42.04,20231220,19900,50.00,20231212,0.15,N,417200,500,338 억,,514604,N,N,0,N,00,N
|
||
|
|
20240220,121059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29850,-500,5,-1.65,11236009600,375884,68.48,30350,30350,29600,39450,21250,30350,29891.74,0.76,0,-2208,31450,30900,30200,29650,28950,31175,29925,338,9100,500,21240,50,1,67652659,20194,182.01,15.90,12,0.56,164.00,1877.00,51500,20231220,-42.04,19900,20231212,50.00,50300,-40.66,20240105,28100,6.23,20240129,51500,-42.04,20231220,19900,50.00,20231212,0.15,N,417200,500,338 억,,514604,N,N,0,N,00,N
|
||
|
|
20240220,111104,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29950,-400,5,-1.32,9861655500,329928,60.11,30350,30350,29600,39450,21250,30350,29889.77,0.76,0,-1444,31450,30900,30200,29650,28950,31175,29925,338,9100,500,21240,50,1,67652659,20262,182.62,15.96,12,0.49,164.00,1877.00,51500,20231220,-41.84,19900,20231212,50.50,50300,-40.46,20240105,28100,6.58,20240129,51500,-41.84,20231220,19900,50.50,20231212,0.15,N,417200,500,338 억,,514604,N,N,0,N,00,N
|
||
|
|
20240220,101057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,29950,-400,5,-1.32,7744837900,259416,47.26,30350,30350,29600,39450,21250,30350,29854.14,0.76,0,-18889,31450,30900,30200,29650,28950,31175,29925,338,9100,500,21240,50,1,67652659,20262,182.62,15.96,12,0.38,164.00,1877.00,51500,20231220,-41.84,19900,20231212,50.50,50300,-40.46,20240105,28100,6.58,20240129,51500,-41.84,20231220,19900,50.50,20231212,0.15,N,417200,500,338 억,,514604,N,N,0,N,00,N
|
||
|
|
20240220,091117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30000,-350,5,-1.15,2088640000,69612,12.68,30350,30350,29900,39450,21250,30350,30002.03,0.76,0,-5877,31450,30900,30200,29650,28950,31175,29925,338,9100,500,21240,50,1,67652659,20296,182.93,15.98,12,0.10,164.00,1877.00,51500,20231220,-41.75,19900,20231212,50.75,50300,-40.36,20240105,28100,6.76,20240129,51500,-41.75,20231220,19900,50.75,20231212,0.15,N,417200,500,338 억,,514604,N,N,0,N,00,N
|
||
|
|
20240219,161111,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30350,50,2,0.17,16317812000,539074,53.80,30050,30750,29500,39350,21250,30300,30269.91,0.66,0,68385,32366,31332,30816,29782,29266,31075,29525,338,9050,500,21210,50,1,67652659,20533,185.06,16.17,12,0.80,164.00,1877.00,51500,20231220,-41.07,19900,20231212,52.51,50300,-39.66,20240105,28100,8.01,20240129,51500,-41.07,20231220,19900,52.51,20231212,0.15,N,417200,500,338 억,,446209,N,N,0,N,00,N
|
||
|
|
20240219,151114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30250,-50,5,-0.17,15462328600,510893,50.98,30050,30750,29500,39350,21250,30300,30265.29,0.66,0,76479,32366,31332,30816,29782,29266,31075,29525,338,9050,500,21210,50,1,67652659,20465,184.45,16.12,12,0.76,164.00,1877.00,51500,20231220,-41.26,19900,20231212,52.01,50300,-39.86,20240105,28100,7.65,20240129,51500,-41.26,20231220,19900,52.01,20231212,0.15,N,417200,500,338 억,,446209,N,N,0,N,00,N
|
||
|
|
20240219,141114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30500,200,2,0.66,13188225350,435906,43.50,30050,30750,29500,39350,21250,30300,30254.74,0.66,0,79586,32366,31332,30816,29782,29266,31075,29525,338,9050,500,21210,50,1,67652659,20634,185.98,16.25,12,0.64,164.00,1877.00,51500,20231220,-40.78,19900,20231212,53.27,50300,-39.36,20240105,28100,8.54,20240129,51500,-40.78,20231220,19900,53.27,20231212,0.15,N,417200,500,338 억,,446209,N,N,0,N,00,N
|
||
|
|
20240219,131112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30300,0,3,0.00,11436118000,378355,37.76,30050,30750,29500,39350,21250,30300,30225.89,0.66,0,70820,32366,31332,30816,29782,29266,31075,29525,338,9050,500,21210,50,1,67652659,20499,184.76,16.14,12,0.56,164.00,1877.00,51500,20231220,-41.17,19900,20231212,52.26,50300,-39.76,20240105,28100,7.83,20240129,51500,-41.17,20231220,19900,52.26,20231212,0.15,N,417200,500,338 억,,446209,N,N,0,N,00,N
|
||
|
|
20240219,121111,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30450,150,2,0.50,9974915650,330314,32.96,30050,30750,29500,39350,21250,30300,30198.27,0.66,0,68856,32366,31332,30816,29782,29266,31075,29525,338,9050,500,21210,50,1,67652659,20600,185.67,16.22,12,0.49,164.00,1877.00,51500,20231220,-40.87,19900,20231212,53.02,50300,-39.46,20240105,28100,8.36,20240129,51500,-40.87,20231220,19900,53.02,20231212,0.15,N,417200,500,338 억,,446209,N,N,0,N,00,N
|
||
|
|
20240219,111107,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30300,0,3,0.00,8656556100,286896,28.63,30050,30750,29500,39350,21250,30300,30173.13,0.66,0,57304,32366,31332,30816,29782,29266,31075,29525,338,9050,500,21210,50,1,67652659,20499,184.76,16.14,12,0.42,164.00,1877.00,51500,20231220,-41.17,19900,20231212,52.26,50300,-39.76,20240105,28100,7.83,20240129,51500,-41.17,20231220,19900,52.26,20231212,0.15,N,417200,500,338 억,,446209,N,N,0,N,00,N
|
||
|
|
20240219,101102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30250,-50,5,-0.17,6840545900,226901,22.64,30050,30750,29500,39350,21250,30300,30147.69,0.66,0,39118,32366,31332,30816,29782,29266,31075,29525,338,9050,500,21210,50,1,67652659,20465,184.45,16.12,12,0.34,164.00,1877.00,51500,20231220,-41.26,19900,20231212,52.01,50300,-39.86,20240105,28100,7.65,20240129,51500,-41.26,20231220,19900,52.01,20231212,0.15,N,417200,500,338 억,,446209,N,N,0,N,00,N
|
||
|
|
20240219,091105,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30200,-100,5,-0.33,2643183600,88393,8.82,30050,30250,29500,39350,21250,30300,29902.47,0.66,0,25997,32366,31332,30816,29782,29266,31075,29525,338,9050,500,21210,50,1,67652659,20431,184.15,16.09,12,0.13,164.00,1877.00,51500,20231220,-41.36,19900,20231212,51.76,50300,-39.96,20240105,28100,7.47,20240129,51500,-41.36,20231220,19900,51.76,20231212,0.15,N,417200,500,338 억,,446209,N,N,0,N,00,N
|
||
|
|
20240216,161054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30300,-650,5,-2.10,30622994300,991990,106.97,31650,31850,30300,40200,21700,30950,30872.47,0.97,0,-210967,32083,31516,30883,30316,29683,31200,30000,338,9250,500,21660,50,1,67652659,20499,184.76,16.14,12,1.47,164.00,1877.00,51500,20231220,-41.17,19900,20231212,52.26,50300,-39.76,20240105,28100,7.83,20240129,51500,-41.17,20231220,19900,52.26,20231212,0.11,N,417200,500,338 억,,657170,N,N,0,N,00,N
|
||
|
|
20240216,151105,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30450,-500,5,-1.62,28715307900,929143,100.19,31650,31850,30400,40200,21700,30950,30905.15,0.97,0,-199044,32083,31516,30883,30316,29683,31200,30000,338,9250,500,21660,50,1,67652659,20600,185.67,16.22,12,1.37,164.00,1877.00,51500,20231220,-40.87,19900,20231212,53.02,50300,-39.46,20240105,28100,8.36,20240129,51500,-40.87,20231220,19900,53.02,20231212,0.11,N,417200,500,338 억,,657170,N,N,0,N,00,N
|
||
|
|
20240216,141108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30650,-300,5,-0.97,25419367750,821103,88.54,31650,31850,30450,40200,21700,30950,30957.59,0.97,0,-159653,32083,31516,30883,30316,29683,31200,30000,338,9250,500,21660,50,1,67652659,20736,186.89,16.33,12,1.21,164.00,1877.00,51500,20231220,-40.49,19900,20231212,54.02,50300,-39.07,20240105,28100,9.07,20240129,51500,-40.49,20231220,19900,54.02,20231212,0.11,N,417200,500,338 억,,657170,N,N,0,N,00,N
|
||
|
|
20240216,131100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30550,-400,5,-1.29,23893016800,771256,83.17,31650,31850,30450,40200,21700,30950,30979.36,0.97,0,-157638,32083,31516,30883,30316,29683,31200,30000,338,9250,500,21660,50,1,67652659,20668,186.28,16.28,12,1.14,164.00,1877.00,51500,20231220,-40.68,19900,20231212,53.52,50300,-39.26,20240105,28100,8.72,20240129,51500,-40.68,20231220,19900,53.52,20231212,0.11,N,417200,500,338 억,,657170,N,N,0,N,00,N
|
||
|
|
20240216,121106,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30650,-300,5,-0.97,21118195950,680496,73.38,31650,31850,30450,40200,21700,30950,31033.53,0.97,0,-120576,32083,31516,30883,30316,29683,31200,30000,338,9250,500,21660,50,1,67652659,20736,186.89,16.33,12,1.01,164.00,1877.00,51500,20231220,-40.49,19900,20231212,54.02,50300,-39.07,20240105,28100,9.07,20240129,51500,-40.49,20231220,19900,54.02,20231212,0.11,N,417200,500,338 억,,657170,N,N,0,N,00,N
|
||
|
|
20240216,111112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30900,-50,5,-0.16,18752352150,603845,65.12,31650,31850,30450,40200,21700,30950,31054.91,0.97,0,-115221,32083,31516,30883,30316,29683,31200,30000,338,9250,500,21660,50,1,67652659,20905,188.41,16.46,12,0.89,164.00,1877.00,51500,20231220,-40.00,19900,20231212,55.28,50300,-38.57,20240105,28100,9.96,20240129,51500,-40.00,20231220,19900,55.28,20231212,0.11,N,417200,500,338 억,,657170,N,N,0,N,00,N
|
||
|
|
20240216,091059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,31350,400,2,1.29,5540510900,175775,18.95,31650,31850,31200,40200,21700,30950,31520.48,0.97,0,12473,32083,31516,30883,30316,29683,31200,30000,338,9250,500,21660,50,1,67652659,21209,191.16,16.70,12,0.26,164.00,1877.00,51500,20231220,-39.13,19900,20231212,57.54,50300,-37.67,20240105,28100,11.57,20240129,51500,-39.13,20231220,19900,57.54,20231212,0.11,N,417200,500,338 억,,657170,N,N,0,N,00,N
|
||
|
|
20240215,161054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30950,300,2,0.98,28150474800,913722,79.51,31100,31450,30250,39800,21500,30650,30808.18,0.87,0,67176,31683,31166,30433,29916,29183,30800,29550,338,9150,500,21450,50,1,67652659,20938,188.72,16.49,12,1.35,164.00,1877.00,51500,20231220,-39.90,19900,20231212,55.53,50300,-38.47,20240105,28100,10.14,20240129,51500,-39.90,20231220,19900,55.53,20231212,0.13,N,417200,500,338 억,,589600,N,N,0,N,00,N
|
||
|
|
20240215,151101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30900,250,2,0.82,27113204650,880122,76.59,31100,31450,30250,39800,21500,30650,30806.21,0.87,0,57707,31683,31166,30433,29916,29183,30800,29550,338,9150,500,21450,50,1,67652659,20905,188.41,16.46,12,1.30,164.00,1877.00,51500,20231220,-40.00,19900,20231212,55.28,50300,-38.57,20240105,28100,9.96,20240129,51500,-40.00,20231220,19900,55.28,20231212,0.13,N,417200,500,338 억,,589600,N,N,0,N,00,N
|
||
|
|
20240215,141053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30900,250,2,0.82,22991551500,747202,65.02,31100,31450,30250,39800,21500,30650,30770.22,0.87,0,29618,31683,31166,30433,29916,29183,30800,29550,338,9150,500,21450,50,1,67652659,20905,188.41,16.46,12,1.10,164.00,1877.00,51500,20231220,-40.00,19900,20231212,55.28,50300,-38.57,20240105,28100,9.96,20240129,51500,-40.00,20231220,19900,55.28,20231212,0.13,N,417200,500,338 억,,589600,N,N,0,N,00,N
|
||
|
|
20240215,131019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30850,200,2,0.65,20612419500,669998,58.30,31100,31450,30250,39800,21500,30650,30764.92,0.87,0,6816,31683,31166,30433,29916,29183,30800,29550,338,9150,500,21450,50,1,67652659,20871,188.11,16.44,12,0.99,164.00,1877.00,51500,20231220,-40.10,19900,20231212,55.03,50300,-38.67,20240105,28100,9.79,20240129,51500,-40.10,20231220,19900,55.03,20231212,0.13,N,417200,500,338 억,,589600,N,N,0,N,00,N
|
||
|
|
20240215,121055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30900,250,2,0.82,17882736500,581713,50.62,31100,31450,30250,39800,21500,30650,30741.53,0.87,0,-20779,31683,31166,30433,29916,29183,30800,29550,338,9150,500,21450,50,1,67652659,20905,188.41,16.46,12,0.86,164.00,1877.00,51500,20231220,-40.00,19900,20231212,55.28,50300,-38.57,20240105,28100,9.96,20240129,51500,-40.00,20231220,19900,55.28,20231212,0.13,N,417200,500,338 억,,589600,N,N,0,N,00,N
|
||
|
|
20240215,111046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30550,-100,5,-0.33,15635172050,508578,44.26,31100,31450,30250,39800,21500,30650,30742.94,0.87,0,-44325,31683,31166,30433,29916,29183,30800,29550,338,9150,500,21450,50,1,67652659,20668,186.28,16.28,12,0.75,164.00,1877.00,51500,20231220,-40.68,19900,20231212,53.52,50300,-39.26,20240105,28100,8.72,20240129,51500,-40.68,20231220,19900,53.52,20231212,0.13,N,417200,500,338 억,,589600,N,N,0,N,00,N
|
||
|
|
20240215,091050,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,31350,700,2,2.28,3656896450,117966,10.27,31100,31350,30700,39800,21500,30650,30999.95,0.87,0,9310,31683,31166,30433,29916,29183,30800,29550,338,9150,500,21450,50,1,67652659,21209,191.16,16.70,12,0.17,164.00,1877.00,51500,20231220,-39.13,19900,20231212,57.54,50300,-37.67,20240105,28100,11.57,20240129,51500,-39.13,20231220,19900,57.54,20231212,0.13,N,417200,500,338 억,,589600,N,N,0,N,00,N
|
||
|
|
20240214,161041,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30650,-900,5,-2.85,34564492700,1139595,56.29,30750,30950,29700,41000,22100,31550,30329.84,1.07,0,-136325,33350,32450,31050,30150,28750,32900,30600,338,9450,500,22080,50,1,67652659,20736,186.89,16.33,12,1.68,164.00,1877.00,51500,20231220,-40.49,19900,20231212,54.02,50300,-39.07,20240105,28100,9.07,20240129,51500,-40.49,20231220,19900,54.02,20231212,0.11,N,417200,500,338 억,,726432,N,N,0,N,00,N
|
||
|
|
20240214,151045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30650,-900,5,-2.85,32727096950,1079596,53.32,30750,30950,29700,41000,22100,31550,30313.91,1.07,0,-124221,33350,32450,31050,30150,28750,32900,30600,338,9450,500,22080,50,1,67652659,20736,186.89,16.33,12,1.60,164.00,1877.00,51500,20231220,-40.49,19900,20231212,54.02,50300,-39.07,20240105,28100,9.07,20240129,51500,-40.49,20231220,19900,54.02,20231212,0.11,N,417200,500,338 억,,726432,N,N,0,N,00,N
|
||
|
|
20240214,141039,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30600,-950,5,-3.01,29059506050,960182,47.42,30750,30900,29700,41000,22100,31550,30264.24,1.07,0,-135878,33350,32450,31050,30150,28750,32900,30600,338,9450,500,22080,50,1,67652659,20702,186.59,16.30,12,1.42,164.00,1877.00,51500,20231220,-40.58,19900,20231212,53.77,50300,-39.17,20240105,28100,8.90,20240129,51500,-40.58,20231220,19900,53.77,20231212,0.11,N,417200,500,338 억,,726432,N,N,0,N,00,N
|
||
|
|
20240214,131043,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30450,-1100,5,-3.49,24672768200,817088,40.36,30750,30800,29700,41000,22100,31550,30195.55,1.07,0,-131649,33350,32450,31050,30150,28750,32900,30600,338,9450,500,22080,50,1,67652659,20600,185.67,16.22,12,1.21,164.00,1877.00,51500,20231220,-40.87,19900,20231212,53.02,50300,-39.46,20240105,28100,8.36,20240129,51500,-40.87,20231220,19900,53.02,20231212,0.11,N,417200,500,338 억,,726432,N,N,0,N,00,N
|
||
|
|
20240214,121033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30300,-1250,5,-3.96,22669761500,750906,37.09,30750,30800,29700,41000,22100,31550,30189.42,1.07,0,-132337,33350,32450,31050,30150,28750,32900,30600,338,9450,500,22080,50,1,67652659,20499,184.76,16.14,12,1.11,164.00,1877.00,51500,20231220,-41.17,19900,20231212,52.26,50300,-39.76,20240105,28100,7.83,20240129,51500,-41.17,20231220,19900,52.26,20231212,0.11,N,417200,500,338 억,,726432,N,N,0,N,00,N
|
||
|
|
20240214,111039,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30100,-1450,5,-4.60,20013566950,663001,32.75,30750,30800,29700,41000,22100,31550,30185.80,1.07,0,-146868,33350,32450,31050,30150,28750,32900,30600,338,9450,500,22080,50,1,67652659,20363,183.54,16.04,12,0.98,164.00,1877.00,51500,20231220,-41.55,19900,20231212,51.26,50300,-40.16,20240105,28100,7.12,20240129,51500,-41.55,20231220,19900,51.26,20231212,0.11,N,417200,500,338 억,,726432,N,N,0,N,00,N
|
||
|
|
20240214,091031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30600,-950,5,-3.01,4948448850,162031,8.00,30750,30800,30300,41000,22100,31550,30538.54,1.07,0,-43266,33350,32450,31050,30150,28750,32900,30600,338,9450,500,22080,50,1,67652659,20702,186.59,16.30,12,0.24,164.00,1877.00,51500,20231220,-40.58,19900,20231212,53.77,50300,-39.17,20240105,28100,8.90,20240129,51500,-40.58,20231220,19900,53.77,20231212,0.11,N,417200,500,338 억,,726432,N,N,0,N,00,N
|
||
|
|
20240213,161028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,31550,1850,2,6.23,62046560250,1998895,184.61,30000,31950,29650,38600,20800,29700,31038.24,0.57,0,344551,30633,30166,29783,29316,28933,29975,29125,338,8900,500,20790,50,1,67652659,21344,192.38,16.81,12,2.95,164.00,1877.00,51500,20231220,-38.74,19900,20231212,58.54,50300,-37.28,20240105,28100,12.28,20240129,51500,-38.74,20231220,19900,58.54,20231212,0.11,N,417200,500,338 억,,384185,N,N,0,N,00,N
|
||
|
|
20240213,151028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,31700,2000,2,6.73,58712617300,1892905,174.82,30000,31950,29650,38600,20800,29700,31017.26,0.57,0,339050,30633,30166,29783,29316,28933,29975,29125,338,8900,500,20790,50,1,67652659,21446,193.29,16.89,12,2.80,164.00,1877.00,51500,20231220,-38.45,19900,20231212,59.30,50300,-36.98,20240105,28100,12.81,20240129,51500,-38.45,20231220,19900,59.30,20231212,0.11,N,417200,500,338 억,,384185,N,N,0,N,00,N
|
||
|
|
20240213,141037,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,31050,1350,2,4.55,50881657200,1643215,151.76,30000,31950,29650,38600,20800,29700,30964.77,0.57,0,277021,30633,30166,29783,29316,28933,29975,29125,338,8900,500,20790,50,1,67652659,21006,189.33,16.54,12,2.43,164.00,1877.00,51500,20231220,-39.71,19900,20231212,56.03,50300,-38.27,20240105,28100,10.50,20240129,51500,-39.71,20231220,19900,56.03,20231212,0.11,N,417200,500,338 억,,384185,N,N,0,N,00,N
|
||
|
|
20240213,131022,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,31250,1550,2,5.22,48559087650,1568775,144.89,30000,31950,29650,38600,20800,29700,30953.58,0.57,0,270635,30633,30166,29783,29316,28933,29975,29125,338,8900,500,20790,50,1,67652659,21141,190.55,16.65,12,2.32,164.00,1877.00,51500,20231220,-39.32,19900,20231212,57.04,50300,-37.87,20240105,28100,11.21,20240129,51500,-39.32,20231220,19900,57.04,20231212,0.11,N,417200,500,338 억,,384185,N,N,0,N,00,N
|
||
|
|
20240213,121035,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30950,1250,2,4.21,44326194150,1433354,132.38,30000,31950,29650,38600,20800,29700,30924.88,0.57,0,225682,30633,30166,29783,29316,28933,29975,29125,338,8900,500,20790,50,1,67652659,20938,188.72,16.49,12,2.12,164.00,1877.00,51500,20231220,-39.90,19900,20231212,55.53,50300,-38.47,20240105,28100,10.14,20240129,51500,-39.90,20231220,19900,55.53,20231212,0.11,N,417200,500,338 억,,384185,N,N,0,N,00,N
|
||
|
|
20240213,111101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,30800,1100,2,3.70,41275666150,1334656,123.26,30000,31950,29650,38600,20800,29700,30926.15,0.57,0,221476,30633,30166,29783,29316,28933,29975,29125,338,8900,500,20790,50,1,67652659,20837,187.80,16.41,12,1.97,164.00,1877.00,51500,20231220,-40.19,19900,20231212,54.77,50300,-38.77,20240105,28100,9.61,20240129,51500,-40.19,20231220,19900,54.77,20231212,0.11,N,417200,500,338 억,,384185,N,N,0,N,00,N
|
||
|
|
20240213,100927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,31350,1650,2,5.56,34786848450,1126509,104.04,30000,31950,29650,38600,20800,29700,30880.31,0.57,0,195708,30633,30166,29783,29316,28933,29975,29125,338,8900,500,20790,50,1,67652659,21209,191.16,16.70,12,1.67,164.00,1877.00,51500,20231220,-39.13,19900,20231212,57.54,50300,-37.67,20240105,28100,11.57,20240129,51500,-39.13,20231220,19900,57.54,20231212,0.11,N,417200,500,338 억,,384185,N,N,0,N,00,N
|