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
|
|
20240229,160907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9570,110,2,1.16,87423970,9161,149.20,9570,9640,9380,12290,6630,9460,9542.95,0.41,0,-343,9620,9540,9470,9390,9320,9580,9430,56,2830,500,6240,10,1,11110000,1063,14.39,0.89,12,0.08,665.00,10811.00,16830,20230704,-43.14,8980,20231031,6.57,10020,-4.49,20240102,9200,4.02,20240125,16830,-43.14,20230704,8980,6.57,20231031,2.44,N,199820,500,55 억,,45372,N,N,0,N,00,N
|
|
20240229,150909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9580,120,2,1.27,85539000,8964,145.99,9570,9640,9380,12290,6630,9460,9542.50,0.41,0,-343,9620,9540,9470,9390,9320,9580,9430,56,2830,500,6240,10,1,11110000,1064,14.41,0.89,12,0.08,665.00,10811.00,16830,20230704,-43.08,8980,20231031,6.68,10020,-4.39,20240102,9200,4.13,20240125,16830,-43.08,20230704,8980,6.68,20231031,2.44,N,199820,500,55 억,,45372,N,N,0,N,00,N
|
|
20240229,140910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9640,180,2,1.90,78800140,8259,134.51,9570,9640,9380,12290,6630,9460,9541.12,0.41,0,-261,9620,9540,9470,9390,9320,9580,9430,56,2830,500,6240,10,1,11110000,1071,14.50,0.89,12,0.07,665.00,10811.00,16830,20230704,-42.72,8980,20231031,7.35,10020,-3.79,20240102,9200,4.78,20240125,16830,-42.72,20230704,8980,7.35,20231031,2.44,N,199820,500,55 억,,45372,N,N,0,N,00,N
|
|
20240229,130907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9560,100,2,1.06,62495330,6558,106.81,9570,9590,9380,12290,6630,9460,9529.63,0.41,0,-247,9620,9540,9470,9390,9320,9580,9430,56,2830,500,6240,10,1,11110000,1062,14.38,0.88,12,0.06,665.00,10811.00,16830,20230704,-43.20,8980,20231031,6.46,10020,-4.59,20240102,9200,3.91,20240125,16830,-43.20,20230704,8980,6.46,20231031,2.44,N,199820,500,55 억,,45372,N,N,0,N,00,N
|
|
20240229,120909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9570,110,2,1.16,57743230,6059,98.68,9570,9590,9380,12290,6630,9460,9530.16,0.41,0,-134,9620,9540,9470,9390,9320,9580,9430,56,2830,500,6240,10,1,11110000,1063,14.39,0.89,12,0.05,665.00,10811.00,16830,20230704,-43.14,8980,20231031,6.57,10020,-4.49,20240102,9200,4.02,20240125,16830,-43.14,20230704,8980,6.57,20231031,2.44,N,199820,500,55 억,,45372,N,N,0,N,00,N
|
|
20240229,110910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9500,40,2,0.42,48672920,5105,83.14,9570,9590,9380,12290,6630,9460,9534.36,0.41,0,-81,9620,9540,9470,9390,9320,9580,9430,56,2830,500,6240,10,1,11110000,1055,14.29,0.88,12,0.05,665.00,10811.00,16830,20230704,-43.55,8980,20231031,5.79,10020,-5.19,20240102,9200,3.26,20240125,16830,-43.55,20230704,8980,5.79,20231031,2.44,N,199820,500,55 억,,45372,N,N,0,N,00,N
|
|
20240229,100911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9510,50,2,0.53,47142500,4944,80.52,9570,9590,9380,12290,6630,9460,9535.30,0.41,0,-75,9620,9540,9470,9390,9320,9580,9430,56,2830,500,6240,10,1,11110000,1057,14.30,0.88,12,0.04,665.00,10811.00,16830,20230704,-43.49,8980,20231031,5.90,10020,-5.09,20240102,9200,3.37,20240125,16830,-43.49,20230704,8980,5.90,20231031,2.44,N,199820,500,55 억,,45372,N,N,0,N,00,N
|
|
20240229,090908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9570,110,2,1.16,24716720,2581,42.04,9570,9590,9560,12290,6630,9460,9576.41,0.41,0,-345,9620,9540,9470,9390,9320,9580,9430,56,2830,500,6240,10,1,11110000,1063,14.39,0.89,12,0.02,665.00,10811.00,16830,20230704,-43.14,8980,20231031,6.57,10020,-4.49,20240102,9200,4.02,20240125,16830,-43.14,20230704,8980,6.57,20231031,2.44,N,199820,500,55 억,,45372,N,N,0,N,00,N
|
|
20240228,160817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9460,10,2,0.11,56995810,6018,61.67,9400,9550,9400,12280,6620,9450,9470.90,0.40,0,578,9730,9590,9520,9380,9310,9555,9345,56,2830,500,6230,10,1,11110000,1051,14.23,0.88,12,0.05,665.00,10811.00,16830,20230704,-43.79,8980,20231031,5.35,10020,-5.59,20240102,9200,2.83,20240125,16830,-43.79,20230704,8980,5.35,20231031,2.44,N,199820,500,55 억,,44794,N,N,0,N,00,N
|
|
20240228,150817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9490,40,2,0.42,51166650,5403,55.37,9400,9550,9400,12280,6620,9450,9470.04,0.40,0,409,9730,9590,9520,9380,9310,9555,9345,56,2830,500,6230,10,1,11110000,1054,14.27,0.88,12,0.05,665.00,10811.00,16830,20230704,-43.61,8980,20231031,5.68,10020,-5.29,20240102,9200,3.15,20240125,16830,-43.61,20230704,8980,5.68,20231031,2.44,N,199820,500,55 억,,44794,N,N,0,N,00,N
|
|
20240228,140908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9500,50,2,0.53,42650430,4505,46.17,9400,9550,9400,12280,6620,9450,9467.35,0.40,0,4,9730,9590,9520,9380,9310,9555,9345,56,2830,500,6230,10,1,11110000,1055,14.29,0.88,12,0.04,665.00,10811.00,16830,20230704,-43.55,8980,20231031,5.79,10020,-5.19,20240102,9200,3.26,20240125,16830,-43.55,20230704,8980,5.79,20231031,2.44,N,199820,500,55 억,,44794,N,N,0,N,00,N
|
|
20240228,130908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9480,30,2,0.32,34806350,3679,37.70,9400,9550,9400,12280,6620,9450,9460.82,0.40,0,-70,9730,9590,9520,9380,9310,9555,9345,56,2830,500,6230,10,1,11110000,1053,14.26,0.88,12,0.03,665.00,10811.00,16830,20230704,-43.67,8980,20231031,5.57,10020,-5.39,20240102,9200,3.04,20240125,16830,-43.67,20230704,8980,5.57,20231031,2.44,N,199820,500,55 억,,44794,N,N,0,N,00,N
|
|
20240228,120911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9500,50,2,0.53,33137590,3503,35.90,9400,9550,9400,12280,6620,9450,9459.77,0.40,0,-84,9730,9590,9520,9380,9310,9555,9345,56,2830,500,6230,10,1,11110000,1055,14.29,0.88,12,0.03,665.00,10811.00,16830,20230704,-43.55,8980,20231031,5.79,10020,-5.19,20240102,9200,3.26,20240125,16830,-43.55,20230704,8980,5.79,20231031,2.44,N,199820,500,55 억,,44794,N,N,0,N,00,N
|
|
20240228,110835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9510,60,2,0.63,31554130,3336,34.19,9400,9550,9400,12280,6620,9450,9458.67,0.40,0,-152,9730,9590,9520,9380,9310,9555,9345,56,2830,500,6230,10,1,11110000,1057,14.30,0.88,12,0.03,665.00,10811.00,16830,20230704,-43.49,8980,20231031,5.90,10020,-5.09,20240102,9200,3.37,20240125,16830,-43.49,20230704,8980,5.90,20231031,2.44,N,199820,500,55 억,,44794,N,N,0,N,00,N
|
|
20240228,100906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9460,10,2,0.11,14894550,1579,16.18,9400,9470,9400,12280,6620,9450,9432.90,0.40,0,-161,9730,9590,9520,9380,9310,9555,9345,56,2830,500,6230,10,1,11110000,1051,14.23,0.88,12,0.01,665.00,10811.00,16830,20230704,-43.79,8980,20231031,5.35,10020,-5.59,20240102,9200,2.83,20240125,16830,-43.79,20230704,8980,5.35,20231031,2.44,N,199820,500,55 억,,44794,N,N,0,N,00,N
|
|
20240228,090911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9420,-30,5,-0.32,4333500,461,4.72,9400,9420,9400,12280,6620,9450,9400.22,0.40,0,-54,9730,9590,9520,9380,9310,9555,9345,56,2830,500,6230,10,1,11110000,1047,14.17,0.87,12,0.00,665.00,10811.00,16830,20230704,-44.03,8980,20231031,4.90,10020,-5.99,20240102,9200,2.39,20240125,16830,-44.03,20230704,8980,4.90,20231031,2.44,N,199820,500,55 억,,44794,N,N,0,N,00,N
|
|
20240227,160908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9450,-160,5,-1.66,92764280,9758,159.94,9660,9660,9450,12490,6730,9610,9506.48,0.44,0,-4310,9776,9692,9596,9512,9416,9645,9465,56,2880,500,6340,10,1,11110000,1050,14.21,0.87,12,0.09,665.00,10811.00,16830,20230704,-43.85,8980,20231031,5.23,10020,-5.69,20240102,9200,2.72,20240125,16830,-43.85,20230704,8980,5.23,20231031,2.52,N,199820,500,55 억,,49027,N,N,0,N,00,N
|
|
20240227,150908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9460,-150,5,-1.56,89793450,9444,154.79,9660,9660,9450,12490,6730,9610,9507.99,0.44,0,-4110,9776,9692,9596,9512,9416,9645,9465,56,2880,500,6340,10,1,11110000,1051,14.23,0.88,12,0.09,665.00,10811.00,16830,20230704,-43.79,8980,20231031,5.35,10020,-5.59,20240102,9200,2.83,20240125,16830,-43.79,20230704,8980,5.35,20231031,2.52,N,199820,500,55 억,,49027,N,N,0,N,00,N
|
|
20240227,140905,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9480,-130,5,-1.35,82016380,8622,141.32,9660,9660,9450,12490,6730,9610,9512.45,0.44,0,-3749,9776,9692,9596,9512,9416,9645,9465,56,2880,500,6340,10,1,11110000,1053,14.26,0.88,12,0.08,665.00,10811.00,16830,20230704,-43.67,8980,20231031,5.57,10020,-5.39,20240102,9200,3.04,20240125,16830,-43.67,20230704,8980,5.57,20231031,2.52,N,199820,500,55 억,,49027,N,N,0,N,00,N
|
|
20240227,130827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9510,-100,5,-1.04,76499310,8039,131.77,9660,9660,9450,12490,6730,9610,9516.02,0.44,0,-3696,9776,9692,9596,9512,9416,9645,9465,56,2880,500,6340,10,1,11110000,1057,14.30,0.88,12,0.07,665.00,10811.00,16830,20230704,-43.49,8980,20231031,5.90,10020,-5.09,20240102,9200,3.37,20240125,16830,-43.49,20230704,8980,5.90,20231031,2.52,N,199820,500,55 억,,49027,N,N,0,N,00,N
|
|
20240227,120909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9480,-130,5,-1.35,60888520,6394,104.80,9660,9660,9480,12490,6730,9610,9522.76,0.44,0,-3619,9776,9692,9596,9512,9416,9645,9465,56,2880,500,6340,10,1,11110000,1053,14.26,0.88,12,0.06,665.00,10811.00,16830,20230704,-43.67,8980,20231031,5.57,10020,-5.39,20240102,9200,3.04,20240125,16830,-43.67,20230704,8980,5.57,20231031,2.52,N,199820,500,55 억,,49027,N,N,0,N,00,N
|
|
20240227,110908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9530,-80,5,-0.83,32053190,3360,55.07,9660,9660,9510,12490,6730,9610,9539.64,0.44,0,-1383,9776,9692,9596,9512,9416,9645,9465,56,2880,500,6340,10,1,11110000,1059,14.33,0.88,12,0.03,665.00,10811.00,16830,20230704,-43.37,8980,20231031,6.12,10020,-4.89,20240102,9200,3.59,20240125,16830,-43.37,20230704,8980,6.12,20231031,2.52,N,199820,500,55 억,,49027,N,N,0,N,00,N
|
|
20240227,100903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9530,-80,5,-0.83,21798880,2282,37.40,9660,9660,9510,12490,6730,9610,9552.53,0.44,0,-1313,9776,9692,9596,9512,9416,9645,9465,56,2880,500,6340,10,1,11110000,1059,14.33,0.88,12,0.02,665.00,10811.00,16830,20230704,-43.37,8980,20231031,6.12,10020,-4.89,20240102,9200,3.59,20240125,16830,-43.37,20230704,8980,6.12,20231031,2.52,N,199820,500,55 억,,49027,N,N,0,N,00,N
|
|
20240227,090908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9560,-50,5,-0.52,143880,15,0.25,9660,9660,9550,12490,6730,9610,9592.00,0.44,0,-5,9776,9692,9596,9512,9416,9645,9465,56,2880,500,6340,10,1,11110000,1062,14.38,0.88,12,0.00,665.00,10811.00,16830,20230704,-43.20,8980,20231031,6.46,10020,-4.59,20240102,9200,3.91,20240125,16830,-43.20,20230704,8980,6.46,20231031,2.52,N,199820,500,55 억,,49027,N,N,0,N,00,N
|
|
20240226,160903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9610,-70,5,-0.72,58406850,6101,62.23,9680,9680,9500,12580,6780,9680,9573.08,0.46,0,-2104,9860,9770,9670,9580,9480,9720,9530,56,2900,500,6380,10,1,11110000,1068,14.45,0.89,12,0.05,665.00,10811.00,16830,20230704,-42.90,8980,20231031,7.02,10020,-4.09,20240102,9200,4.46,20240125,16830,-42.90,20230704,8980,7.02,20231031,2.54,N,199820,500,55 억,,51131,N,N,0,N,00,N
|
|
20240226,150858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9580,-100,5,-1.03,55492830,5797,59.13,9680,9680,9500,12580,6780,9680,9572.68,0.46,0,-2043,9860,9770,9670,9580,9480,9720,9530,56,2900,500,6380,10,1,11110000,1064,14.41,0.89,12,0.05,665.00,10811.00,16830,20230704,-43.08,8980,20231031,6.68,10020,-4.39,20240102,9200,4.13,20240125,16830,-43.08,20230704,8980,6.68,20231031,2.54,N,199820,500,55 억,,51131,N,N,0,N,00,N
|
|
20240226,140902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9590,-90,5,-0.93,51617230,5393,55.01,9680,9680,9500,12580,6780,9680,9571.15,0.46,0,-1772,9860,9770,9670,9580,9480,9720,9530,56,2900,500,6380,10,1,11110000,1065,14.42,0.89,12,0.05,665.00,10811.00,16830,20230704,-43.02,8980,20231031,6.79,10020,-4.29,20240102,9200,4.24,20240125,16830,-43.02,20230704,8980,6.79,20231031,2.54,N,199820,500,55 억,,51131,N,N,0,N,00,N
|
|
20240226,130856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9620,-60,5,-0.62,47438650,4957,50.56,9680,9680,9500,12580,6780,9680,9570.03,0.46,0,-1642,9860,9770,9670,9580,9480,9720,9530,56,2900,500,6380,10,1,11110000,1069,14.47,0.89,12,0.04,665.00,10811.00,16830,20230704,-42.84,8980,20231031,7.13,10020,-3.99,20240102,9200,4.57,20240125,16830,-42.84,20230704,8980,7.13,20231031,2.54,N,199820,500,55 억,,51131,N,N,0,N,00,N
|
|
20240226,120855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9590,-90,5,-0.93,42239630,4415,45.03,9680,9680,9500,12580,6780,9680,9567.30,0.46,0,-1230,9860,9770,9670,9580,9480,9720,9530,56,2900,500,6380,10,1,11110000,1065,14.42,0.89,12,0.04,665.00,10811.00,16830,20230704,-43.02,8980,20231031,6.79,10020,-4.29,20240102,9200,4.24,20240125,16830,-43.02,20230704,8980,6.79,20231031,2.54,N,199820,500,55 억,,51131,N,N,0,N,00,N
|
|
20240226,110855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9560,-120,5,-1.24,29868800,3126,31.88,9680,9680,9500,12580,6780,9680,9554.96,0.46,0,-479,9860,9770,9670,9580,9480,9720,9530,56,2900,500,6380,10,1,11110000,1062,14.38,0.88,12,0.03,665.00,10811.00,16830,20230704,-43.20,8980,20231031,6.46,10020,-4.59,20240102,9200,3.91,20240125,16830,-43.20,20230704,8980,6.46,20231031,2.54,N,199820,500,55 억,,51131,N,N,0,N,00,N
|
|
20240226,100851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9550,-130,5,-1.34,15318130,1600,16.32,9680,9680,9500,12580,6780,9680,9573.83,0.46,0,-350,9860,9770,9670,9580,9480,9720,9530,56,2900,500,6380,10,1,11110000,1061,14.36,0.88,12,0.01,665.00,10811.00,16830,20230704,-43.26,8980,20231031,6.35,10020,-4.69,20240102,9200,3.80,20240125,16830,-43.26,20230704,8980,6.35,20231031,2.54,N,199820,500,55 억,,51131,N,N,0,N,00,N
|
|
20240226,090851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9680,0,3,0.00,4844710,507,5.17,9680,9680,9500,12580,6780,9680,9555.64,0.46,0,-4,9860,9770,9670,9580,9480,9720,9530,56,2900,500,6380,10,1,11110000,1075,14.56,0.90,12,0.00,665.00,10811.00,16830,20230704,-42.48,8980,20231031,7.80,10020,-3.39,20240102,9200,5.22,20240125,16830,-42.48,20230704,8980,7.80,20231031,2.54,N,199820,500,55 억,,51131,N,N,0,N,00,N
|
|
20240223,160852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9680,70,2,0.73,94707920,9804,119.42,9740,9760,9570,12490,6730,9610,9660.13,0.49,0,-2772,9730,9670,9600,9540,9470,9700,9570,56,2880,500,6340,10,1,11110000,1075,14.56,0.90,12,0.09,665.00,10811.00,16830,20230704,-42.48,8980,20231031,7.80,10020,-3.39,20240102,9200,5.22,20240125,16830,-42.48,20230704,8980,7.80,20231031,2.53,N,199820,500,55 억,,53891,N,N,0,N,00,N
|
|
20240223,150847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9710,100,2,1.04,86602260,8969,109.24,9740,9760,9570,12490,6730,9610,9655.73,0.49,0,-2221,9730,9670,9600,9540,9470,9700,9570,56,2880,500,6340,10,1,11110000,1079,14.60,0.90,12,0.08,665.00,10811.00,16830,20230704,-42.31,8980,20231031,8.13,10020,-3.09,20240102,9200,5.54,20240125,16830,-42.31,20230704,8980,8.13,20231031,2.53,N,199820,500,55 억,,53891,N,N,0,N,00,N
|
|
20240223,140848,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9600,-10,5,-0.10,48482070,5036,61.34,9740,9760,9570,12490,6730,9610,9627.10,0.49,0,-1674,9730,9670,9600,9540,9470,9700,9570,56,2880,500,6340,10,1,11110000,1067,14.44,0.89,12,0.05,665.00,10811.00,16830,20230704,-42.96,8980,20231031,6.90,10020,-4.19,20240102,9200,4.35,20240125,16830,-42.96,20230704,8980,6.90,20231031,2.53,N,199820,500,55 억,,53891,N,N,0,N,00,N
|
|
20240223,130845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9630,20,2,0.21,42543230,4418,53.81,9740,9760,9570,12490,6730,9610,9629.52,0.49,0,-1488,9730,9670,9600,9540,9470,9700,9570,56,2880,500,6340,10,1,11110000,1070,14.48,0.89,12,0.04,665.00,10811.00,16830,20230704,-42.78,8980,20231031,7.24,10020,-3.89,20240102,9200,4.67,20240125,16830,-42.78,20230704,8980,7.24,20231031,2.53,N,199820,500,55 억,,53891,N,N,0,N,00,N
|
|
20240223,120848,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9660,50,2,0.52,38854010,4035,49.15,9740,9760,9570,12490,6730,9610,9629.25,0.49,0,-1248,9730,9670,9600,9540,9470,9700,9570,56,2880,500,6340,10,1,11110000,1073,14.53,0.89,12,0.04,665.00,10811.00,16830,20230704,-42.60,8980,20231031,7.57,10020,-3.59,20240102,9200,5.00,20240125,16830,-42.60,20230704,8980,7.57,20231031,2.53,N,199820,500,55 억,,53891,N,N,0,N,00,N
|
|
20240223,110838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9630,20,2,0.21,27293290,2840,34.59,9740,9760,9570,12490,6730,9610,9610.31,0.49,0,-767,9730,9670,9600,9540,9470,9700,9570,56,2880,500,6340,10,1,11110000,1070,14.48,0.89,12,0.03,665.00,10811.00,16830,20230704,-42.78,8980,20231031,7.24,10020,-3.89,20240102,9200,4.67,20240125,16830,-42.78,20230704,8980,7.24,20231031,2.53,N,199820,500,55 억,,53891,N,N,0,N,00,N
|
|
20240223,100842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9580,-30,5,-0.31,21599260,2246,27.36,9740,9760,9570,12490,6730,9610,9616.77,0.49,0,-808,9730,9670,9600,9540,9470,9700,9570,56,2880,500,6340,10,1,11110000,1064,14.41,0.89,12,0.02,665.00,10811.00,16830,20230704,-43.08,8980,20231031,6.68,10020,-4.39,20240102,9200,4.13,20240125,16830,-43.08,20230704,8980,6.68,20231031,2.53,N,199820,500,55 억,,53891,N,N,0,N,00,N
|
|
20240223,090845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9690,80,2,0.83,5603870,578,7.04,9740,9760,9620,12490,6730,9610,9695.28,0.49,0,-554,9730,9670,9600,9540,9470,9700,9570,56,2880,500,6340,10,1,11110000,1077,14.57,0.90,12,0.01,665.00,10811.00,16830,20230704,-42.42,8980,20231031,7.91,10020,-3.29,20240102,9200,5.33,20240125,16830,-42.42,20230704,8980,7.91,20231031,2.53,N,199820,500,55 억,,53891,N,N,0,N,00,N
|
|
20240222,160832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9610,10,2,0.10,78508900,8208,77.42,9600,9660,9530,12480,6720,9600,9564.92,0.49,0,-648,9766,9682,9636,9552,9506,9660,9530,56,2880,500,6330,10,1,11110000,1068,14.45,0.89,12,0.07,665.00,10811.00,16830,20230704,-42.90,8980,20231031,7.02,10020,-4.09,20240102,9200,4.46,20240125,16830,-42.90,20230704,8980,7.02,20231031,2.53,N,199820,500,55 억,,54259,N,N,0,N,00,N
|
|
20240222,150842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9580,-20,5,-0.21,70073030,7329,69.13,9600,9660,9530,12480,6720,9600,9561.06,0.49,0,-788,9766,9682,9636,9552,9506,9660,9530,56,2880,500,6330,10,1,11110000,1064,14.41,0.89,12,0.07,665.00,10811.00,16830,20230704,-43.08,8980,20231031,6.68,10020,-4.39,20240102,9200,4.13,20240125,16830,-43.08,20230704,8980,6.68,20231031,2.53,N,199820,500,55 억,,54259,N,N,0,N,00,N
|
|
20240222,140840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9590,-10,5,-0.10,65728750,6875,64.85,9600,9660,9530,12480,6720,9600,9560.55,0.49,0,-924,9766,9682,9636,9552,9506,9660,9530,56,2880,500,6330,10,1,11110000,1065,14.42,0.89,12,0.06,665.00,10811.00,16830,20230704,-43.02,8980,20231031,6.79,10020,-4.29,20240102,9200,4.24,20240125,16830,-43.02,20230704,8980,6.79,20231031,2.53,N,199820,500,55 억,,54259,N,N,0,N,00,N
|
|
20240222,130827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9560,-40,5,-0.42,55650510,5822,54.91,9600,9660,9530,12480,6720,9600,9558.66,0.49,0,-1347,9766,9682,9636,9552,9506,9660,9530,56,2880,500,6330,10,1,11110000,1062,14.38,0.88,12,0.05,665.00,10811.00,16830,20230704,-43.20,8980,20231031,6.46,10020,-4.59,20240102,9200,3.91,20240125,16830,-43.20,20230704,8980,6.46,20231031,2.53,N,199820,500,55 억,,54259,N,N,0,N,00,N
|
|
20240222,120838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9560,-40,5,-0.42,45185440,4726,44.58,9600,9660,9530,12480,6720,9600,9561.03,0.49,0,-1273,9766,9682,9636,9552,9506,9660,9530,56,2880,500,6330,10,1,11110000,1062,14.38,0.88,12,0.04,665.00,10811.00,16830,20230704,-43.20,8980,20231031,6.46,10020,-4.59,20240102,9200,3.91,20240125,16830,-43.20,20230704,8980,6.46,20231031,2.53,N,199820,500,55 억,,54259,N,N,0,N,00,N
|
|
20240222,110835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9560,-40,5,-0.42,22600960,2358,22.24,9600,9660,9540,12480,6720,9600,9584.80,0.49,0,-1380,9766,9682,9636,9552,9506,9660,9530,56,2880,500,6330,10,1,11110000,1062,14.38,0.88,12,0.02,665.00,10811.00,16830,20230704,-43.20,8980,20231031,6.46,10020,-4.59,20240102,9200,3.91,20240125,16830,-43.20,20230704,8980,6.46,20231031,2.53,N,199820,500,55 억,,54259,N,N,0,N,00,N
|
|
20240222,100827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9590,-10,5,-0.10,15544430,1621,15.29,9600,9660,9540,12480,6720,9600,9589.41,0.49,0,-1289,9766,9682,9636,9552,9506,9660,9530,56,2880,500,6330,10,1,11110000,1065,14.42,0.89,12,0.01,665.00,10811.00,16830,20230704,-43.02,8980,20231031,6.79,10020,-4.29,20240102,9200,4.24,20240125,16830,-43.02,20230704,8980,6.79,20231031,2.53,N,199820,500,55 억,,54259,N,N,0,N,00,N
|
|
20240222,090842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9650,50,2,0.52,3226220,336,3.17,9600,9660,9600,12480,6720,9600,9601.85,0.49,0,-217,9766,9682,9636,9552,9506,9660,9530,56,2880,500,6330,10,1,11110000,1072,14.51,0.89,12,0.00,665.00,10811.00,16830,20230704,-42.66,8980,20231031,7.46,10020,-3.69,20240102,9200,4.89,20240125,16830,-42.66,20230704,8980,7.46,20231031,2.53,N,199820,500,55 억,,54259,N,N,0,N,00,N
|
|
20240221,160834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9600,-100,5,-1.03,88647000,9207,129.38,9710,9720,9590,12610,6790,9700,9628.23,0.48,0,1422,9806,9752,9696,9642,9586,9780,9670,56,2910,500,6400,10,1,11110000,1067,14.44,0.89,12,0.08,665.00,10811.00,16830,20230704,-42.96,8980,20231031,6.90,10020,-4.19,20240102,9200,4.35,20240125,16830,-42.96,20230704,8980,6.90,20231031,2.53,N,199820,500,55 억,,52837,N,N,0,N,00,N
|
|
20240221,150827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9590,-110,5,-1.13,85238090,8852,124.40,9710,9720,9590,12610,6790,9700,9629.25,0.48,0,1193,9806,9752,9696,9642,9586,9780,9670,56,2910,500,6400,10,1,11110000,1065,14.42,0.89,12,0.08,665.00,10811.00,16830,20230704,-43.02,8980,20231031,6.79,10020,-4.29,20240102,9200,4.24,20240125,16830,-43.02,20230704,8980,6.79,20231031,2.53,N,199820,500,55 억,,52837,N,N,0,N,00,N
|
|
20240221,140825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9650,-50,5,-0.52,65523830,6801,95.57,9710,9720,9590,12610,6790,9700,9634.44,0.48,0,901,9806,9752,9696,9642,9586,9780,9670,56,2910,500,6400,10,1,11110000,1072,14.51,0.89,12,0.06,665.00,10811.00,16830,20230704,-42.66,8980,20231031,7.46,10020,-3.69,20240102,9200,4.89,20240125,16830,-42.66,20230704,8980,7.46,20231031,2.53,N,199820,500,55 억,,52837,N,N,0,N,00,N
|
|
20240221,130826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9640,-60,5,-0.62,62810400,6520,91.62,9710,9720,9590,12610,6790,9700,9633.50,0.48,0,898,9806,9752,9696,9642,9586,9780,9670,56,2910,500,6400,10,1,11110000,1071,14.50,0.89,12,0.06,665.00,10811.00,16830,20230704,-42.72,8980,20231031,7.35,10020,-3.79,20240102,9200,4.78,20240125,16830,-42.72,20230704,8980,7.35,20231031,2.53,N,199820,500,55 억,,52837,N,N,0,N,00,N
|
|
20240221,120827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9640,-60,5,-0.62,35611590,3691,51.87,9710,9720,9590,12610,6790,9700,9648.22,0.48,0,-22,9806,9752,9696,9642,9586,9780,9670,56,2910,500,6400,10,1,11110000,1071,14.50,0.89,12,0.03,665.00,10811.00,16830,20230704,-42.72,8980,20231031,7.35,10020,-3.79,20240102,9200,4.78,20240125,16830,-42.72,20230704,8980,7.35,20231031,2.53,N,199820,500,55 억,,52837,N,N,0,N,00,N
|
|
20240221,110834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9670,-30,5,-0.31,25747640,2668,37.49,9710,9720,9590,12610,6790,9700,9650.54,0.48,0,-248,9806,9752,9696,9642,9586,9780,9670,56,2910,500,6400,10,1,11110000,1074,14.54,0.89,12,0.02,665.00,10811.00,16830,20230704,-42.54,8980,20231031,7.68,10020,-3.49,20240102,9200,5.11,20240125,16830,-42.54,20230704,8980,7.68,20231031,2.53,N,199820,500,55 억,,52837,N,N,0,N,00,N
|
|
20240221,100827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9630,-70,5,-0.72,13226780,1370,19.25,9710,9720,9590,12610,6790,9700,9654.58,0.48,0,-340,9806,9752,9696,9642,9586,9780,9670,56,2910,500,6400,10,1,11110000,1070,14.48,0.89,12,0.01,665.00,10811.00,16830,20230704,-42.78,8980,20231031,7.24,10020,-3.89,20240102,9200,4.67,20240125,16830,-42.78,20230704,8980,7.24,20231031,2.53,N,199820,500,55 억,,52837,N,N,0,N,00,N
|
|
20240221,090825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9700,0,3,0.00,843150,87,1.22,9710,9720,9670,12610,6790,9700,9691.38,0.48,0,-15,9806,9752,9696,9642,9586,9780,9670,56,2910,500,6400,10,1,11110000,1078,14.59,0.90,12,0.00,665.00,10811.00,16830,20230704,-42.36,8980,20231031,8.02,10020,-3.19,20240102,9200,5.43,20240125,16830,-42.36,20230704,8980,8.02,20231031,2.53,N,199820,500,55 억,,52837,N,N,0,N,00,N
|
|
20240220,160819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9700,-50,5,-0.51,67893630,7017,61.08,9650,9750,9640,12670,6830,9750,9675.59,0.48,0,42,9923,9836,9743,9656,9563,9880,9700,56,2920,500,6430,10,1,11110000,1078,14.59,0.90,12,0.06,665.00,10811.00,16830,20230704,-42.36,8980,20231031,8.02,10020,-3.19,20240102,9200,5.43,20240125,16830,-42.36,20230704,8980,8.02,20231031,2.57,N,199820,500,55 억,,52795,N,N,0,N,00,N
|
|
20240220,150821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9660,-90,5,-0.92,61330150,6339,55.17,9650,9750,9640,12670,6830,9750,9675.05,0.48,0,-113,9923,9836,9743,9656,9563,9880,9700,56,2920,500,6430,10,1,11110000,1073,14.53,0.89,12,0.06,665.00,10811.00,16830,20230704,-42.60,8980,20231031,7.57,10020,-3.59,20240102,9200,5.00,20240125,16830,-42.60,20230704,8980,7.57,20231031,2.57,N,199820,500,55 억,,52795,N,N,0,N,00,N
|
|
20240220,140818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9680,-70,5,-0.72,37054450,3828,33.32,9650,9750,9640,12670,6830,9750,9679.85,0.48,0,-379,9923,9836,9743,9656,9563,9880,9700,56,2920,500,6430,10,1,11110000,1075,14.56,0.90,12,0.03,665.00,10811.00,16830,20230704,-42.48,8980,20231031,7.80,10020,-3.39,20240102,9200,5.22,20240125,16830,-42.48,20230704,8980,7.80,20231031,2.57,N,199820,500,55 억,,52795,N,N,0,N,00,N
|
|
20240220,130821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9670,-80,5,-0.82,32241110,3331,28.99,9650,9750,9640,12670,6830,9750,9679.11,0.48,0,-470,9923,9836,9743,9656,9563,9880,9700,56,2920,500,6430,10,1,11110000,1074,14.54,0.89,12,0.03,665.00,10811.00,16830,20230704,-42.54,8980,20231031,7.68,10020,-3.49,20240102,9200,5.11,20240125,16830,-42.54,20230704,8980,7.68,20231031,2.57,N,199820,500,55 억,,52795,N,N,0,N,00,N
|
|
20240220,120816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9710,-40,5,-0.41,28936030,2990,26.02,9650,9750,9640,12670,6830,9750,9677.60,0.48,0,-401,9923,9836,9743,9656,9563,9880,9700,56,2920,500,6430,10,1,11110000,1079,14.60,0.90,12,0.03,665.00,10811.00,16830,20230704,-42.31,8980,20231031,8.13,10020,-3.09,20240102,9200,5.54,20240125,16830,-42.31,20230704,8980,8.13,20231031,2.57,N,199820,500,55 억,,52795,N,N,0,N,00,N
|
|
20240220,110817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9660,-90,5,-0.92,16639110,1721,14.98,9650,9750,9640,12670,6830,9750,9668.28,0.48,0,-383,9923,9836,9743,9656,9563,9880,9700,56,2920,500,6430,10,1,11110000,1073,14.53,0.89,12,0.02,665.00,10811.00,16830,20230704,-42.60,8980,20231031,7.57,10020,-3.59,20240102,9200,5.00,20240125,16830,-42.60,20230704,8980,7.57,20231031,2.57,N,199820,500,55 억,,52795,N,N,0,N,00,N
|
|
20240220,100809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9670,-80,5,-0.82,5981500,619,5.39,9650,9750,9640,12670,6830,9750,9663.17,0.48,0,-386,9923,9836,9743,9656,9563,9880,9700,56,2920,500,6430,10,1,11110000,1074,14.54,0.89,12,0.01,665.00,10811.00,16830,20230704,-42.54,8980,20231031,7.68,10020,-3.49,20240102,9200,5.11,20240125,16830,-42.54,20230704,8980,7.68,20231031,2.57,N,199820,500,55 억,,52795,N,N,0,N,00,N
|
|
20240220,090825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9740,-10,5,-0.10,405590,42,0.37,9650,9750,9650,12670,6830,9750,9656.90,0.48,0,-1,9923,9836,9743,9656,9563,9880,9700,56,2920,500,6430,10,1,11110000,1082,14.65,0.90,12,0.00,665.00,10811.00,16830,20230704,-42.13,8980,20231031,8.46,10020,-2.79,20240102,9200,5.87,20240125,16830,-42.13,20230704,8980,8.46,20231031,2.57,N,199820,500,55 억,,52795,N,N,0,N,00,N
|
|
20240219,160819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9750,10,2,0.10,111176170,11437,70.35,9740,9830,9650,12660,6820,9740,9720.75,0.49,0,-1228,9926,9832,9676,9582,9426,9880,9630,56,2920,500,6420,10,1,11110000,1083,14.66,0.90,12,0.10,665.00,10811.00,16830,20230704,-42.07,8980,20231031,8.57,10020,-2.69,20240102,9200,5.98,20240125,16830,-42.07,20230704,8980,8.57,20231031,2.57,N,199820,500,55 억,,54003,N,N,0,N,00,N
|
|
20240219,150824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9720,-20,5,-0.21,107287320,11037,67.89,9740,9830,9650,12660,6820,9740,9720.70,0.49,0,-951,9926,9832,9676,9582,9426,9880,9630,56,2920,500,6420,10,1,11110000,1080,14.62,0.90,12,0.10,665.00,10811.00,16830,20230704,-42.25,8980,20231031,8.24,10020,-2.99,20240102,9200,5.65,20240125,16830,-42.25,20230704,8980,8.24,20231031,2.57,N,199820,500,55 억,,54003,N,N,0,N,00,N
|
|
20240219,140823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9720,-20,5,-0.21,85787140,8815,54.22,9740,9830,9660,12660,6820,9740,9731.95,0.49,0,-585,9926,9832,9676,9582,9426,9880,9630,56,2920,500,6420,10,1,11110000,1080,14.62,0.90,12,0.08,665.00,10811.00,16830,20230704,-42.25,8980,20231031,8.24,10020,-2.99,20240102,9200,5.65,20240125,16830,-42.25,20230704,8980,8.24,20231031,2.57,N,199820,500,55 억,,54003,N,N,0,N,00,N
|
|
20240219,130823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9700,-40,5,-0.41,79753460,8194,50.40,9740,9830,9660,12660,6820,9740,9733.15,0.49,0,-467,9926,9832,9676,9582,9426,9880,9630,56,2920,500,6420,10,1,11110000,1078,14.59,0.90,12,0.07,665.00,10811.00,16830,20230704,-42.36,8980,20231031,8.02,10020,-3.19,20240102,9200,5.43,20240125,16830,-42.36,20230704,8980,8.02,20231031,2.57,N,199820,500,55 억,,54003,N,N,0,N,00,N
|
|
20240219,120821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9710,-30,5,-0.31,77016360,7912,48.67,9740,9830,9660,12660,6820,9740,9734.12,0.49,0,-438,9926,9832,9676,9582,9426,9880,9630,56,2920,500,6420,10,1,11110000,1079,14.60,0.90,12,0.07,665.00,10811.00,16830,20230704,-42.31,8980,20231031,8.13,10020,-3.09,20240102,9200,5.54,20240125,16830,-42.31,20230704,8980,8.13,20231031,2.57,N,199820,500,55 억,,54003,N,N,0,N,00,N
|
|
20240219,110819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9710,-30,5,-0.31,58432100,5994,36.87,9740,9830,9660,12660,6820,9740,9748.43,0.49,0,-438,9926,9832,9676,9582,9426,9880,9630,56,2920,500,6420,10,1,11110000,1079,14.60,0.90,12,0.05,665.00,10811.00,16830,20230704,-42.31,8980,20231031,8.13,10020,-3.09,20240102,9200,5.54,20240125,16830,-42.31,20230704,8980,8.13,20231031,2.57,N,199820,500,55 억,,54003,N,N,0,N,00,N
|
|
20240219,100815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9750,10,2,0.10,33911520,3462,21.29,9740,9830,9740,12660,6820,9740,9795.36,0.49,0,-250,9926,9832,9676,9582,9426,9880,9630,56,2920,500,6420,10,1,11110000,1083,14.66,0.90,12,0.03,665.00,10811.00,16830,20230704,-42.07,8980,20231031,8.57,10020,-2.69,20240102,9200,5.98,20240125,16830,-42.07,20230704,8980,8.57,20231031,2.57,N,199820,500,55 억,,54003,N,N,0,N,00,N
|
|
20240219,090816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9750,10,2,0.10,1911120,196,1.21,9740,9770,9740,12660,6820,9740,9750.61,0.49,0,20,9926,9832,9676,9582,9426,9880,9630,56,2920,500,6420,10,1,11110000,1083,14.66,0.90,12,0.00,665.00,10811.00,16830,20230704,-42.07,8980,20231031,8.57,10020,-2.69,20240102,9200,5.98,20240125,16830,-42.07,20230704,8980,8.57,20231031,2.57,N,199820,500,55 억,,54003,N,N,0,N,00,N
|
|
20240216,160811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9740,170,2,1.78,155577950,16088,171.09,9670,9770,9520,12440,6700,9570,9670.40,0.48,0,1027,9723,9646,9593,9516,9463,9620,9490,56,2870,500,6310,10,1,11110000,1082,14.65,0.90,12,0.14,665.00,10811.00,16830,20230704,-42.13,8980,20231031,8.46,10020,-2.79,20240102,9200,5.87,20240125,16830,-42.13,20230704,8980,8.46,20231031,2.58,N,199820,500,55 억,,52996,N,N,0,N,00,N
|
|
20240216,150818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9740,170,2,1.78,151409180,15659,166.53,9670,9770,9520,12440,6700,9570,9669.15,0.48,0,940,9723,9646,9593,9516,9463,9620,9490,56,2870,500,6310,10,1,11110000,1082,14.65,0.90,12,0.14,665.00,10811.00,16830,20230704,-42.13,8980,20231031,8.46,10020,-2.79,20240102,9200,5.87,20240125,16830,-42.13,20230704,8980,8.46,20231031,2.58,N,199820,500,55 억,,52996,N,N,0,N,00,N
|
|
20240216,140821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9720,150,2,1.57,134311190,13903,147.86,9670,9730,9520,12440,6700,9570,9660.59,0.48,0,837,9723,9646,9593,9516,9463,9620,9490,56,2870,500,6310,10,1,11110000,1080,14.62,0.90,12,0.13,665.00,10811.00,16830,20230704,-42.25,8980,20231031,8.24,10020,-2.99,20240102,9200,5.65,20240125,16830,-42.25,20230704,8980,8.24,20231031,2.58,N,199820,500,55 억,,52996,N,N,0,N,00,N
|
|
20240216,130813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9650,80,2,0.84,104518020,10826,115.13,9670,9730,9520,12440,6700,9570,9654.35,0.48,0,296,9723,9646,9593,9516,9463,9620,9490,56,2870,500,6310,10,1,11110000,1072,14.51,0.89,12,0.10,665.00,10811.00,16830,20230704,-42.66,8980,20231031,7.46,10020,-3.69,20240102,9200,4.89,20240125,16830,-42.66,20230704,8980,7.46,20231031,2.58,N,199820,500,55 억,,52996,N,N,0,N,00,N
|
|
20240216,120816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9680,110,2,1.15,78476730,8133,86.49,9670,9730,9520,12440,6700,9570,9649.17,0.48,0,268,9723,9646,9593,9516,9463,9620,9490,56,2870,500,6310,10,1,11110000,1075,14.56,0.90,12,0.07,665.00,10811.00,16830,20230704,-42.48,8980,20231031,7.80,10020,-3.39,20240102,9200,5.22,20240125,16830,-42.48,20230704,8980,7.80,20231031,2.58,N,199820,500,55 억,,52996,N,N,0,N,00,N
|
|
20240216,110823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9670,100,2,1.04,41462390,4314,45.88,9670,9670,9520,12440,6700,9570,9611.12,0.48,0,-300,9723,9646,9593,9516,9463,9620,9490,56,2870,500,6310,10,1,11110000,1074,14.54,0.89,12,0.04,665.00,10811.00,16830,20230704,-42.54,8980,20231031,7.68,10020,-3.49,20240102,9200,5.11,20240125,16830,-42.54,20230704,8980,7.68,20231031,2.58,N,199820,500,55 억,,52996,N,N,0,N,00,N
|
|
20240216,100817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9570,0,3,0.00,11169820,1166,12.40,9670,9670,9520,12440,6700,9570,9579.61,0.48,0,-348,9723,9646,9593,9516,9463,9620,9490,56,2870,500,6310,10,1,11110000,1063,14.39,0.89,12,0.01,665.00,10811.00,16830,20230704,-43.14,8980,20231031,6.57,10020,-4.49,20240102,9200,4.02,20240125,16830,-43.14,20230704,8980,6.57,20231031,2.58,N,199820,500,55 억,,52996,N,N,0,N,00,N
|
|
20240216,090810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9630,60,2,0.63,1059540,110,1.17,9670,9670,9630,12440,6700,9570,9632.18,0.48,0,-104,9723,9646,9593,9516,9463,9620,9490,56,2870,500,6310,10,1,11110000,1070,14.48,0.89,12,0.00,665.00,10811.00,16830,20230704,-42.78,8980,20231031,7.24,10020,-3.89,20240102,9200,4.67,20240125,16830,-42.78,20230704,8980,7.24,20231031,2.58,N,199820,500,55 억,,52996,N,N,0,N,00,N
|
|
20240215,160809,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,9570,-90,5,-0.93,90253470,9403,87.67,9660,9670,9540,12550,6770,9660,9598.37,0.48,0,5,9873,9766,9553,9446,9233,9820,9500,56,2890,500,6370,10,1,11110000,1063,14.39,0.89,12,0.08,665.00,10811.00,16830,20230704,-43.14,8980,20231031,6.57,10020,-4.49,20240102,9200,4.02,20240125,16830,-43.14,20230704,8980,6.57,20231031,2.58,N,199820,500,55 억,,52991,N,N,0,N,00,N
|
|
20240215,150815,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,9630,-30,5,-0.31,85779110,8936,83.31,9660,9670,9540,12550,6770,9660,9599.27,0.48,0,-54,9873,9766,9553,9446,9233,9820,9500,56,2890,500,6370,10,1,11110000,1070,14.48,0.89,12,0.08,665.00,10811.00,16830,20230704,-42.78,8980,20231031,7.24,10020,-3.89,20240102,9200,4.67,20240125,16830,-42.78,20230704,8980,7.24,20231031,2.58,N,199820,500,55 억,,52991,N,N,0,N,00,N
|
|
20240215,140810,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,9620,-40,5,-0.41,50251180,5233,48.79,9660,9670,9540,12550,6770,9660,9602.75,0.48,0,-128,9873,9766,9553,9446,9233,9820,9500,56,2890,500,6370,10,1,11110000,1069,14.47,0.89,12,0.05,665.00,10811.00,16830,20230704,-42.84,8980,20231031,7.13,10020,-3.99,20240102,9200,4.57,20240125,16830,-42.84,20230704,8980,7.13,20231031,2.58,N,199820,500,55 억,,52991,N,N,0,N,00,N
|
|
20240215,130754,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,9580,-80,5,-0.83,39450840,4108,38.30,9660,9670,9540,12550,6770,9660,9603.42,0.48,0,-138,9873,9766,9553,9446,9233,9820,9500,56,2890,500,6370,10,1,11110000,1064,14.41,0.89,12,0.04,665.00,10811.00,16830,20230704,-43.08,8980,20231031,6.68,10020,-4.39,20240102,9200,4.13,20240125,16830,-43.08,20230704,8980,6.68,20231031,2.58,N,199820,500,55 억,,52991,N,N,0,N,00,N
|
|
20240215,120809,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,9620,-40,5,-0.41,28243840,2941,27.42,9660,9670,9540,12550,6770,9660,9603.48,0.48,0,14,9873,9766,9553,9446,9233,9820,9500,56,2890,500,6370,10,1,11110000,1069,14.47,0.89,12,0.03,665.00,10811.00,16830,20230704,-42.84,8980,20231031,7.13,10020,-3.99,20240102,9200,4.57,20240125,16830,-42.84,20230704,8980,7.13,20231031,2.58,N,199820,500,55 억,,52991,N,N,0,N,00,N
|
|
20240215,110805,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,9600,-60,5,-0.62,20626140,2149,20.04,9660,9670,9540,12550,6770,9660,9598.02,0.48,0,17,9873,9766,9553,9446,9233,9820,9500,56,2890,500,6370,10,1,11110000,1067,14.44,0.89,12,0.02,665.00,10811.00,16830,20230704,-42.96,8980,20231031,6.90,10020,-4.19,20240102,9200,4.35,20240125,16830,-42.96,20230704,8980,6.90,20231031,2.58,N,199820,500,55 억,,52991,N,N,0,N,00,N
|
|
20240215,100804,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,9600,-60,5,-0.62,12765010,1330,12.40,9660,9670,9540,12550,6770,9660,9597.75,0.48,0,8,9873,9766,9553,9446,9233,9820,9500,56,2890,500,6370,10,1,11110000,1067,14.44,0.89,12,0.01,665.00,10811.00,16830,20230704,-42.96,8980,20231031,6.90,10020,-4.19,20240102,9200,4.35,20240125,16830,-42.96,20230704,8980,6.90,20231031,2.58,N,199820,500,55 억,,52991,N,N,0,N,00,N
|
|
20240215,090807,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,9630,-30,5,-0.31,1921420,199,1.86,9660,9670,9630,12550,6770,9660,9655.38,0.48,0,-4,9873,9766,9553,9446,9233,9820,9500,56,2890,500,6370,10,1,11110000,1070,14.48,0.89,12,0.00,665.00,10811.00,16830,20230704,-42.78,8980,20231031,7.24,10020,-3.89,20240102,9200,4.67,20240125,16830,-42.78,20230704,8980,7.24,20231031,2.58,N,199820,500,55 억,,52991,N,N,0,N,00,N
|
|
20240214,160801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9660,130,2,1.36,101895410,10676,112.47,9340,9660,9340,12380,6680,9530,9544.33,0.46,0,1510,9610,9570,9510,9470,9410,9540,9440,56,2850,500,6280,10,1,11110000,1073,14.53,0.89,12,0.10,665.00,10811.00,16830,20230704,-42.60,8980,20231031,7.57,10020,-3.59,20240102,9200,5.00,20240125,16830,-42.60,20230704,8980,7.57,20231031,2.57,N,199820,500,55 억,,51579,N,N,0,N,00,N
|
|
20240214,150802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9640,110,2,1.15,99888830,10468,110.28,9340,9660,9340,12380,6680,9530,9542.30,0.46,0,1406,9610,9570,9510,9470,9410,9540,9440,56,2850,500,6280,10,1,11110000,1071,14.50,0.89,12,0.09,665.00,10811.00,16830,20230704,-42.72,8980,20231031,7.35,10020,-3.79,20240102,9200,4.78,20240125,16830,-42.72,20230704,8980,7.35,20231031,2.57,N,199820,500,55 억,,51579,N,N,0,N,00,N
|
|
20240214,140758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9570,40,2,0.42,64779340,6819,71.84,9340,9650,9340,12380,6680,9530,9499.83,0.46,0,1059,9610,9570,9510,9470,9410,9540,9440,56,2850,500,6280,10,1,11110000,1063,14.39,0.89,12,0.06,665.00,10811.00,16830,20230704,-43.14,8980,20231031,6.57,10020,-4.49,20240102,9200,4.02,20240125,16830,-43.14,20230704,8980,6.57,20231031,2.57,N,199820,500,55 억,,51579,N,N,0,N,00,N
|
|
20240214,130801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9520,-10,5,-0.10,34197420,3623,38.17,9340,9560,9340,12380,6680,9530,9438.98,0.46,0,215,9610,9570,9510,9470,9410,9540,9440,56,2850,500,6280,10,1,11110000,1058,14.32,0.88,12,0.03,665.00,10811.00,16830,20230704,-43.43,8980,20231031,6.01,10020,-4.99,20240102,9200,3.48,20240125,16830,-43.43,20230704,8980,6.01,20231031,2.57,N,199820,500,55 억,,51579,N,N,0,N,00,N
|
|
20240214,120755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9480,-50,5,-0.52,31498380,3339,35.18,9340,9560,9340,12380,6680,9530,9433.48,0.46,0,215,9610,9570,9510,9470,9410,9540,9440,56,2850,500,6280,10,1,11110000,1053,14.26,0.88,12,0.03,665.00,10811.00,16830,20230704,-43.67,8980,20231031,5.57,10020,-5.39,20240102,9200,3.04,20240125,16830,-43.67,20230704,8980,5.57,20231031,2.57,N,199820,500,55 억,,51579,N,N,0,N,00,N
|
|
20240214,110801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9500,-30,5,-0.31,30919700,3278,34.53,9340,9560,9340,12380,6680,9530,9432.49,0.46,0,215,9610,9570,9510,9470,9410,9540,9440,56,2850,500,6280,10,1,11110000,1055,14.29,0.88,12,0.03,665.00,10811.00,16830,20230704,-43.55,8980,20231031,5.79,10020,-5.19,20240102,9200,3.26,20240125,16830,-43.55,20230704,8980,5.79,20231031,2.57,N,199820,500,55 억,,51579,N,N,0,N,00,N
|
|
20240214,090751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9410,-120,5,-1.26,9092610,973,10.25,9340,9530,9340,12380,6680,9530,9344.92,0.46,0,141,9610,9570,9510,9470,9410,9540,9440,56,2850,500,6280,10,1,11110000,1045,14.15,0.87,12,0.01,665.00,10811.00,16830,20230704,-44.09,8980,20231031,4.79,10020,-6.09,20240102,9200,2.28,20240125,16830,-44.09,20230704,8980,4.79,20231031,2.57,N,199820,500,55 억,,51579,N,N,0,N,00,N
|
|
20240213,160751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9530,20,2,0.21,90262110,9492,96.28,9550,9550,9450,12360,6660,9510,9509.28,0.45,0,2043,9603,9556,9473,9426,9343,9580,9450,56,2850,500,6270,10,1,11110000,1059,14.33,0.88,12,0.09,665.00,10811.00,16830,20230704,-43.37,8980,20231031,6.12,10020,-4.89,20240102,9200,3.59,20240125,16830,-43.37,20230704,8980,6.12,20231031,2.61,N,199820,500,55 억,,49536,N,N,0,N,00,N
|
|
20240213,150748,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9520,10,2,0.11,88014250,9256,93.88,9550,9550,9450,12360,6660,9510,9508.89,0.45,0,2029,9603,9556,9473,9426,9343,9580,9450,56,2850,500,6270,10,1,11110000,1058,14.32,0.88,12,0.08,665.00,10811.00,16830,20230704,-43.43,8980,20231031,6.01,10020,-4.99,20240102,9200,3.48,20240125,16830,-43.43,20230704,8980,6.01,20231031,2.61,N,199820,500,55 억,,49536,N,N,0,N,00,N
|
|
20240213,140757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9510,0,3,0.00,78327180,8237,83.55,9550,9550,9450,12360,6660,9510,9509.19,0.45,0,1646,9603,9556,9473,9426,9343,9580,9450,56,2850,500,6270,10,1,11110000,1057,14.30,0.88,12,0.07,665.00,10811.00,16830,20230704,-43.49,8980,20231031,5.90,10020,-5.09,20240102,9200,3.37,20240125,16830,-43.49,20230704,8980,5.90,20231031,2.61,N,199820,500,55 억,,49536,N,N,0,N,00,N
|
|
20240213,130748,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9510,0,3,0.00,71536850,7523,76.31,9550,9550,9450,12360,6660,9510,9509.09,0.45,0,1422,9603,9556,9473,9426,9343,9580,9450,56,2850,500,6270,10,1,11110000,1057,14.30,0.88,12,0.07,665.00,10811.00,16830,20230704,-43.49,8980,20231031,5.90,10020,-5.09,20240102,9200,3.37,20240125,16830,-43.49,20230704,8980,5.90,20231031,2.61,N,199820,500,55 억,,49536,N,N,0,N,00,N
|
|
20240213,120757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9520,10,2,0.11,61542710,6471,65.64,9550,9550,9450,12360,6660,9510,9510.54,0.45,0,1012,9603,9556,9473,9426,9343,9580,9450,56,2850,500,6270,10,1,11110000,1058,14.32,0.88,12,0.06,665.00,10811.00,16830,20230704,-43.43,8980,20231031,6.01,10020,-4.99,20240102,9200,3.48,20240125,16830,-43.43,20230704,8980,6.01,20231031,2.61,N,199820,500,55 억,,49536,N,N,0,N,00,N
|
|
20240213,110812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9520,10,2,0.11,43760400,4602,46.68,9550,9550,9450,12360,6660,9510,9509.00,0.45,0,338,9603,9556,9473,9426,9343,9580,9450,56,2850,500,6270,10,1,11110000,1058,14.32,0.88,12,0.04,665.00,10811.00,16830,20230704,-43.43,8980,20231031,6.01,10020,-4.99,20240102,9200,3.48,20240125,16830,-43.43,20230704,8980,6.01,20231031,2.61,N,199820,500,55 억,,49536,N,N,0,N,00,N
|
|
20240213,100637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9500,-10,5,-0.11,30380800,3194,32.40,9550,9550,9450,12360,6660,9510,9511.83,0.45,0,87,9603,9556,9473,9426,9343,9580,9450,56,2850,500,6270,10,1,11110000,1055,14.29,0.88,12,0.03,665.00,10811.00,16830,20230704,-43.55,8980,20231031,5.79,10020,-5.19,20240102,9200,3.26,20240125,16830,-43.55,20230704,8980,5.79,20231031,2.61,N,199820,500,55 억,,49536,N,N,0,N,00,N
|