186 lines
79 KiB
CSV
186 lines
79 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
|
|
20240731,160525,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7070,30,2,0.43,53268120,7586,76.01,7040,7070,6990,9150,4930,7040,7021.90,0.68,0,-75,7146,7092,7046,6992,6946,7070,6970,58,2110,500,4360,10,1,11520000,814,4.72,0.61,12,0.07,1499.00,11641.00,11600,20240328,-39.05,6990,20240731,1.14,11600,-39.05,20240328,6990,1.14,20240731,11600,-39.05,20240328,6990,1.14,20240731,2.49,N,048430,500,57 억,,78116,N,N,0,N,00,N
|
|
20240731,150527,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7050,10,2,0.14,46968860,6694,67.07,7040,7070,6990,9150,4930,7040,7016.56,0.68,0,-159,7146,7092,7046,6992,6946,7070,6970,58,2110,500,4360,10,1,11520000,812,4.70,0.61,12,0.06,1499.00,11641.00,11600,20240328,-39.22,6990,20240731,0.86,11600,-39.22,20240328,6990,0.86,20240731,11600,-39.22,20240328,6990,0.86,20240731,2.49,N,048430,500,57 억,,78116,N,N,0,N,00,N
|
|
20240731,140530,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7040,0,3,0.00,35025410,4992,50.02,7040,7070,6990,9150,4930,7040,7016.31,0.68,0,-315,7146,7092,7046,6992,6946,7070,6970,58,2110,500,4360,10,1,11520000,811,4.70,0.60,12,0.04,1499.00,11641.00,11600,20240328,-39.31,6990,20240731,0.72,11600,-39.31,20240328,6990,0.72,20240731,11600,-39.31,20240328,6990,0.72,20240731,2.49,N,048430,500,57 억,,78116,N,N,0,N,00,N
|
|
20240731,130528,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7030,-10,5,-0.14,22772670,3246,32.53,7040,7070,6990,9150,4930,7040,7015.61,0.68,0,-315,7146,7092,7046,6992,6946,7070,6970,58,2110,500,4360,10,1,11520000,810,4.69,0.60,12,0.03,1499.00,11641.00,11600,20240328,-39.40,6990,20240731,0.57,11600,-39.40,20240328,6990,0.57,20240731,11600,-39.40,20240328,6990,0.57,20240731,2.49,N,048430,500,57 억,,78116,N,N,0,N,00,N
|
|
20240731,120530,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7040,0,3,0.00,16893700,2408,24.13,7040,7070,6990,9150,4930,7040,7015.66,0.68,0,-325,7146,7092,7046,6992,6946,7070,6970,58,2110,500,4360,10,1,11520000,811,4.70,0.60,12,0.02,1499.00,11641.00,11600,20240328,-39.31,6990,20240731,0.72,11600,-39.31,20240328,6990,0.72,20240731,11600,-39.31,20240328,6990,0.72,20240731,2.49,N,048430,500,57 억,,78116,N,N,0,N,00,N
|
|
20240731,110529,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7000,-40,5,-0.57,14241750,2031,20.35,7040,7070,6990,9150,4930,7040,7012.19,0.68,0,-325,7146,7092,7046,6992,6946,7070,6970,58,2110,500,4360,10,1,11520000,806,4.67,0.60,12,0.02,1499.00,11641.00,11600,20240328,-39.66,6990,20240731,0.14,11600,-39.66,20240328,6990,0.14,20240731,11600,-39.66,20240328,6990,0.14,20240731,2.49,N,048430,500,57 억,,78116,N,N,0,N,00,N
|
|
20240731,100528,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7060,20,2,0.28,5996030,854,8.56,7040,7070,7000,9150,4930,7040,7021.11,0.68,0,-5,7146,7092,7046,6992,6946,7070,6970,58,2110,500,4360,10,1,11520000,813,4.71,0.61,12,0.01,1499.00,11641.00,11600,20240328,-39.14,7000,20240731,0.86,11600,-39.14,20240328,7000,0.86,20240731,11600,-39.14,20240328,7000,0.86,20240731,2.49,N,048430,500,57 억,,78116,N,N,0,N,00,N
|
|
20240731,090523,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7040,0,3,0.00,1098060,156,1.56,7040,7040,7000,9150,4930,7040,7038.85,0.68,0,-5,7146,7092,7046,6992,6946,7070,6970,58,2110,500,4360,10,1,11520000,811,4.70,0.60,12,0.00,1499.00,11641.00,11600,20240328,-39.31,7000,20240731,0.57,11600,-39.31,20240328,7000,0.57,20240731,11600,-39.31,20240328,7000,0.57,20240731,2.49,N,048430,500,57 억,,78116,N,N,0,N,00,N
|
|
20240730,160514,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7040,-60,5,-0.85,67731050,9650,90.58,7100,7100,7000,9230,4970,7100,7018.76,0.70,0,-2315,7160,7130,7090,7060,7020,7145,7075,58,2130,500,4400,10,1,11520000,811,4.70,0.60,12,0.08,1499.00,11641.00,11600,20240328,-39.31,7000,20240730,0.57,11600,-39.31,20240328,7000,0.57,20240730,11600,-39.31,20240328,7000,0.57,20240730,2.50,N,048430,500,57 억,,80431,N,N,0,N,00,N
|
|
20240730,150523,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7030,-70,5,-0.99,64820690,9236,86.69,7100,7100,7000,9230,4970,7100,7018.26,0.70,0,-2157,7160,7130,7090,7060,7020,7145,7075,58,2130,500,4400,10,1,11520000,810,4.69,0.60,12,0.08,1499.00,11641.00,11600,20240328,-39.40,7000,20240730,0.43,11600,-39.40,20240328,7000,0.43,20240730,11600,-39.40,20240328,7000,0.43,20240730,2.50,N,048430,500,57 억,,80431,N,N,0,N,00,N
|
|
20240730,140516,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7000,-100,5,-1.41,62364890,8887,83.41,7100,7100,7000,9230,4970,7100,7017.54,0.70,0,-2062,7160,7130,7090,7060,7020,7145,7075,58,2130,500,4400,10,1,11520000,806,4.67,0.60,12,0.08,1499.00,11641.00,11600,20240328,-39.66,7000,20240730,0.00,11600,-39.66,20240328,7000,0.00,20240730,11600,-39.66,20240328,7000,0.00,20240730,2.50,N,048430,500,57 억,,80431,N,N,0,N,00,N
|
|
20240730,130521,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7010,-90,5,-1.27,31593640,4496,42.20,7100,7100,7010,9230,4970,7100,7027.06,0.70,0,-1429,7160,7130,7090,7060,7020,7145,7075,58,2130,500,4400,10,1,11520000,808,4.68,0.60,12,0.04,1499.00,11641.00,11600,20240328,-39.57,7010,20240730,0.00,11600,-39.57,20240328,7010,0.00,20240730,11600,-39.57,20240328,7010,0.00,20240730,2.50,N,048430,500,57 억,,80431,N,N,0,N,00,N
|
|
20240730,120517,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7030,-70,5,-0.99,22739210,3233,30.35,7100,7100,7010,9230,4970,7100,7033.47,0.70,0,-1430,7160,7130,7090,7060,7020,7145,7075,58,2130,500,4400,10,1,11520000,810,4.69,0.60,12,0.03,1499.00,11641.00,11600,20240328,-39.40,7010,20240730,0.29,11600,-39.40,20240328,7010,0.29,20240730,11600,-39.40,20240328,7010,0.29,20240730,2.50,N,048430,500,57 억,,80431,N,N,0,N,00,N
|
|
20240730,110522,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7020,-80,5,-1.13,14708890,2089,19.61,7100,7100,7020,9230,4970,7100,7041.12,0.70,0,-591,7160,7130,7090,7060,7020,7145,7075,58,2130,500,4400,10,1,11520000,809,4.68,0.60,12,0.02,1499.00,11641.00,11600,20240328,-39.48,7020,20240730,0.00,11600,-39.48,20240328,7020,0.00,20240730,11600,-39.48,20240328,7020,0.00,20240730,2.50,N,048430,500,57 억,,80431,N,N,0,N,00,N
|
|
20240730,100522,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7060,-40,5,-0.56,9759850,1385,13.00,7100,7100,7030,9230,4970,7100,7046.82,0.70,0,-590,7160,7130,7090,7060,7020,7145,7075,58,2130,500,4400,10,1,11520000,813,4.71,0.61,12,0.01,1499.00,11641.00,11600,20240328,-39.14,7020,20240726,0.57,11600,-39.14,20240328,7020,0.57,20240726,11600,-39.14,20240328,7020,0.57,20240726,2.50,N,048430,500,57 억,,80431,N,N,0,N,00,N
|
|
20240730,090524,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7090,-10,5,-0.14,518280,73,0.69,7100,7100,7090,9230,4970,7100,7099.73,0.70,0,-12,7160,7130,7090,7060,7020,7145,7075,58,2130,500,4400,10,1,11520000,817,4.73,0.61,12,0.00,1499.00,11641.00,11600,20240328,-38.88,7020,20240726,1.00,11600,-38.88,20240328,7020,1.00,20240726,11600,-38.88,20240328,7020,1.00,20240726,2.50,N,048430,500,57 억,,80431,N,N,0,N,00,N
|
|
20240729,160516,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7100,20,2,0.28,74703620,10551,63.27,7050,7120,7050,9200,4960,7080,7080.22,0.70,0,-384,7173,7126,7073,7026,6973,7150,7050,58,2120,500,4380,10,1,11520000,818,4.74,0.61,12,0.09,1499.00,11641.00,11600,20240328,-38.79,7020,20240726,1.14,11600,-38.79,20240328,7020,1.14,20240726,11600,-38.79,20240328,7020,1.14,20240726,2.51,N,048430,500,57 억,,80815,N,N,0,N,00,N
|
|
20240729,150520,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7060,-20,5,-0.28,56441500,7975,47.83,7050,7120,7050,9200,4960,7080,7077.30,0.70,0,-382,7173,7126,7073,7026,6973,7150,7050,58,2120,500,4380,10,1,11520000,813,4.71,0.61,12,0.07,1499.00,11641.00,11600,20240328,-39.14,7020,20240726,0.57,11600,-39.14,20240328,7020,0.57,20240726,11600,-39.14,20240328,7020,0.57,20240726,2.51,N,048430,500,57 억,,80815,N,N,0,N,00,N
|
|
20240729,140524,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7120,40,2,0.56,44243810,6253,37.50,7050,7120,7050,9200,4960,7080,7075.61,0.70,0,-489,7173,7126,7073,7026,6973,7150,7050,58,2120,500,4380,10,1,11520000,820,4.75,0.61,12,0.05,1499.00,11641.00,11600,20240328,-38.62,7020,20240726,1.42,11600,-38.62,20240328,7020,1.42,20240726,11600,-38.62,20240328,7020,1.42,20240726,2.51,N,048430,500,57 억,,80815,N,N,0,N,00,N
|
|
20240729,130525,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7120,40,2,0.56,39351480,5563,33.36,7050,7120,7050,9200,4960,7080,7073.79,0.70,0,-489,7173,7126,7073,7026,6973,7150,7050,58,2120,500,4380,10,1,11520000,820,4.75,0.61,12,0.05,1499.00,11641.00,11600,20240328,-38.62,7020,20240726,1.42,11600,-38.62,20240328,7020,1.42,20240726,11600,-38.62,20240328,7020,1.42,20240726,2.51,N,048430,500,57 억,,80815,N,N,0,N,00,N
|
|
20240729,120519,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7070,-10,5,-0.14,32253320,4563,27.36,7050,7100,7050,9200,4960,7080,7068.45,0.70,0,-489,7173,7126,7073,7026,6973,7150,7050,58,2120,500,4380,10,1,11520000,814,4.72,0.61,12,0.04,1499.00,11641.00,11600,20240328,-39.05,7020,20240726,0.71,11600,-39.05,20240328,7020,0.71,20240726,11600,-39.05,20240328,7020,0.71,20240726,2.51,N,048430,500,57 억,,80815,N,N,0,N,00,N
|
|
20240729,110519,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7050,-30,5,-0.42,25986120,3679,22.06,7050,7100,7050,9200,4960,7080,7063.37,0.70,0,132,7173,7126,7073,7026,6973,7150,7050,58,2120,500,4380,10,1,11520000,812,4.70,0.61,12,0.03,1499.00,11641.00,11600,20240328,-39.22,7020,20240726,0.43,11600,-39.22,20240328,7020,0.43,20240726,11600,-39.22,20240328,7020,0.43,20240726,2.51,N,048430,500,57 억,,80815,N,N,0,N,00,N
|
|
20240729,100516,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7090,10,2,0.14,6135240,868,5.21,7050,7100,7050,9200,4960,7080,7068.25,0.70,0,125,7173,7126,7073,7026,6973,7150,7050,58,2120,500,4380,10,1,11520000,817,4.73,0.61,12,0.01,1499.00,11641.00,11600,20240328,-38.88,7020,20240726,1.00,11600,-38.88,20240328,7020,1.00,20240726,11600,-38.88,20240328,7020,1.00,20240726,2.51,N,048430,500,57 억,,80815,N,N,0,N,00,N
|
|
20240729,090515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7080,0,3,0.00,803730,114,0.68,7050,7080,7050,9200,4960,7080,7050.26,0.70,0,-15,7173,7126,7073,7026,6973,7150,7050,58,2120,500,4380,10,1,11520000,816,4.72,0.61,12,0.00,1499.00,11641.00,11600,20240328,-38.97,7020,20240726,0.85,11600,-38.97,20240328,7020,0.85,20240726,11600,-38.97,20240328,7020,0.85,20240726,2.51,N,048430,500,57 억,,80815,N,N,0,N,00,N
|
|
20240726,160507,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7080,-20,5,-0.28,115340670,16327,72.28,7040,7120,7020,9230,4970,7100,7064.41,0.70,0,540,7233,7166,7113,7046,6993,7140,7020,58,2130,500,4400,10,1,11520000,816,4.72,0.61,12,0.14,1499.00,11641.00,11600,20240328,-38.97,7020,20240726,0.85,11600,-38.97,20240328,7020,0.85,20240726,11600,-38.97,20240328,7020,0.85,20240726,2.54,N,048430,500,57 억,,80275,N,N,0,N,00,N
|
|
20240726,150512,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7070,-30,5,-0.42,99070840,14029,62.11,7040,7120,7020,9230,4970,7100,7061.86,0.70,0,1099,7233,7166,7113,7046,6993,7140,7020,58,2130,500,4400,10,1,11520000,814,4.72,0.61,12,0.12,1499.00,11641.00,11600,20240328,-39.05,7020,20240726,0.71,11600,-39.05,20240328,7020,0.71,20240726,11600,-39.05,20240328,7020,0.71,20240726,2.54,N,048430,500,57 억,,80275,N,N,0,N,00,N
|
|
20240726,140514,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7080,-20,5,-0.28,90990710,12883,57.03,7040,7120,7030,9230,4970,7100,7062.85,0.70,0,1171,7233,7166,7113,7046,6993,7140,7020,58,2130,500,4400,10,1,11520000,816,4.72,0.61,12,0.11,1499.00,11641.00,11600,20240328,-38.97,7030,20240726,0.71,11600,-38.97,20240328,7030,0.71,20240726,11600,-38.97,20240328,7030,0.71,20240726,2.54,N,048430,500,57 억,,80275,N,N,0,N,00,N
|
|
20240726,130514,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7070,-30,5,-0.42,78165730,11063,48.98,7040,7120,7040,9230,4970,7100,7065.51,0.70,0,1319,7233,7166,7113,7046,6993,7140,7020,58,2130,500,4400,10,1,11520000,814,4.72,0.61,12,0.10,1499.00,11641.00,11600,20240328,-39.05,7040,20240726,0.43,11600,-39.05,20240328,7040,0.43,20240726,11600,-39.05,20240328,7040,0.43,20240726,2.54,N,048430,500,57 억,,80275,N,N,0,N,00,N
|
|
20240726,120517,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7080,-20,5,-0.28,60463570,8563,37.91,7040,7120,7040,9230,4970,7100,7061.03,0.70,0,1352,7233,7166,7113,7046,6993,7140,7020,58,2130,500,4400,10,1,11520000,816,4.72,0.61,12,0.07,1499.00,11641.00,11600,20240328,-38.97,7040,20240726,0.57,11600,-38.97,20240328,7040,0.57,20240726,11600,-38.97,20240328,7040,0.57,20240726,2.54,N,048430,500,57 억,,80275,N,N,0,N,00,N
|
|
20240726,110516,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7070,-30,5,-0.42,44998080,6373,28.21,7040,7120,7040,9230,4970,7100,7060.74,0.70,0,1352,7233,7166,7113,7046,6993,7140,7020,58,2130,500,4400,10,1,11520000,814,4.72,0.61,12,0.06,1499.00,11641.00,11600,20240328,-39.05,7040,20240726,0.43,11600,-39.05,20240328,7040,0.43,20240726,11600,-39.05,20240328,7040,0.43,20240726,2.54,N,048430,500,57 억,,80275,N,N,0,N,00,N
|
|
20240726,100516,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7080,-20,5,-0.28,42429850,6010,26.61,7040,7120,7040,9230,4970,7100,7059.88,0.70,0,1372,7233,7166,7113,7046,6993,7140,7020,58,2130,500,4400,10,1,11520000,816,4.72,0.61,12,0.05,1499.00,11641.00,11600,20240328,-38.97,7040,20240726,0.57,11600,-38.97,20240328,7040,0.57,20240726,11600,-38.97,20240328,7040,0.57,20240726,2.54,N,048430,500,57 억,,80275,N,N,0,N,00,N
|
|
20240726,090512,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7090,-10,5,-0.14,19234290,2728,12.08,7040,7100,7040,9230,4970,7100,7050.69,0.70,0,416,7233,7166,7113,7046,6993,7140,7020,58,2130,500,4400,10,1,11520000,817,4.73,0.61,12,0.02,1499.00,11641.00,11600,20240328,-38.88,7040,20240726,0.71,11600,-38.88,20240328,7040,0.71,20240726,11600,-38.88,20240328,7040,0.71,20240726,2.54,N,048430,500,57 억,,80275,N,N,0,N,00,N
|
|
20240725,160512,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7100,-80,5,-1.11,149085030,21028,134.54,7140,7180,7060,9330,5030,7180,7089.80,0.72,0,-2286,7320,7250,7200,7130,7080,7225,7105,58,2150,500,4450,10,1,11520000,818,4.74,0.61,12,0.18,1499.00,11641.00,11600,20240328,-38.79,7060,20240725,0.57,11600,-38.79,20240328,7060,0.57,20240725,11600,-38.79,20240328,7060,0.57,20240725,2.58,N,048430,500,57 억,,82561,N,N,0,N,00,N
|
|
20240725,150520,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7070,-110,5,-1.53,127593860,17994,115.12,7140,7180,7060,9330,5030,7180,7090.91,0.72,0,-1767,7320,7250,7200,7130,7080,7225,7105,58,2150,500,4450,10,1,11520000,814,4.72,0.61,12,0.16,1499.00,11641.00,11600,20240328,-39.05,7060,20240725,0.14,11600,-39.05,20240328,7060,0.14,20240725,11600,-39.05,20240328,7060,0.14,20240725,2.58,N,048430,500,57 억,,82561,N,N,0,N,00,N
|
|
20240725,140518,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7080,-100,5,-1.39,104853880,14782,94.57,7140,7180,7060,9330,5030,7180,7093.35,0.72,0,-1767,7320,7250,7200,7130,7080,7225,7105,58,2150,500,4450,10,1,11520000,816,4.72,0.61,12,0.13,1499.00,11641.00,11600,20240328,-38.97,7060,20240725,0.28,11600,-38.97,20240328,7060,0.28,20240725,11600,-38.97,20240328,7060,0.28,20240725,2.58,N,048430,500,57 억,,82561,N,N,0,N,00,N
|
|
20240725,130514,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7090,-90,5,-1.25,101038610,14243,91.13,7140,7180,7060,9330,5030,7180,7093.91,0.72,0,-1752,7320,7250,7200,7130,7080,7225,7105,58,2150,500,4450,10,1,11520000,817,4.73,0.61,12,0.12,1499.00,11641.00,11600,20240328,-38.88,7060,20240725,0.42,11600,-38.88,20240328,7060,0.42,20240725,11600,-38.88,20240328,7060,0.42,20240725,2.58,N,048430,500,57 억,,82561,N,N,0,N,00,N
|
|
20240725,120516,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7100,-80,5,-1.11,90257950,12719,81.38,7140,7180,7060,9330,5030,7180,7096.31,0.72,0,-1804,7320,7250,7200,7130,7080,7225,7105,58,2150,500,4450,10,1,11520000,818,4.74,0.61,12,0.11,1499.00,11641.00,11600,20240328,-38.79,7060,20240725,0.57,11600,-38.79,20240328,7060,0.57,20240725,11600,-38.79,20240328,7060,0.57,20240725,2.58,N,048430,500,57 억,,82561,N,N,0,N,00,N
|
|
20240725,110513,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7100,-80,5,-1.11,79500850,11199,71.65,7140,7180,7060,9330,5030,7180,7098.92,0.72,0,-2054,7320,7250,7200,7130,7080,7225,7105,58,2150,500,4450,10,1,11520000,818,4.74,0.61,12,0.10,1499.00,11641.00,11600,20240328,-38.79,7060,20240725,0.57,11600,-38.79,20240328,7060,0.57,20240725,11600,-38.79,20240328,7060,0.57,20240725,2.58,N,048430,500,57 억,,82561,N,N,0,N,00,N
|
|
20240725,100513,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7090,-90,5,-1.25,73223590,10313,65.98,7140,7180,7060,9330,5030,7180,7100.13,0.72,0,-1812,7320,7250,7200,7130,7080,7225,7105,58,2150,500,4450,10,1,11520000,817,4.73,0.61,12,0.09,1499.00,11641.00,11600,20240328,-38.88,7060,20240725,0.42,11600,-38.88,20240328,7060,0.42,20240725,11600,-38.88,20240328,7060,0.42,20240725,2.58,N,048430,500,57 억,,82561,N,N,0,N,00,N
|
|
20240725,090511,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7120,-60,5,-0.84,19150770,2685,17.18,7140,7140,7120,9330,5030,7180,7132.50,0.72,0,-611,7320,7250,7200,7130,7080,7225,7105,58,2150,500,4450,10,1,11520000,820,4.75,0.61,12,0.02,1499.00,11641.00,11600,20240328,-38.62,7070,20240722,0.71,11600,-38.62,20240328,7070,0.71,20240722,11600,-38.62,20240328,7070,0.71,20240722,2.58,N,048430,500,57 억,,82561,N,N,0,N,00,N
|
|
20240724,160508,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7180,-70,5,-0.97,112475430,15625,47.26,7250,7270,7150,9420,5080,7250,7198.36,0.73,0,-2057,7436,7342,7226,7132,7016,7390,7180,58,2170,500,4490,10,1,11520000,827,4.79,0.62,12,0.14,1499.00,11641.00,11600,20240328,-38.10,7070,20240722,1.56,11600,-38.10,20240328,7070,1.56,20240722,11600,-38.10,20240328,7070,1.56,20240722,2.57,N,048430,500,57 억,,84583,N,N,0,N,00,N
|
|
20240724,150516,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7230,-20,5,-0.28,107331500,14908,45.09,7250,7270,7150,9420,5080,7250,7199.52,0.73,0,-1900,7436,7342,7226,7132,7016,7390,7180,58,2170,500,4490,10,1,11520000,833,4.82,0.62,12,0.13,1499.00,11641.00,11600,20240328,-37.67,7070,20240722,2.26,11600,-37.67,20240328,7070,2.26,20240722,11600,-37.67,20240328,7070,2.26,20240722,2.57,N,048430,500,57 억,,84583,N,N,0,N,00,N
|
|
20240724,140512,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7160,-90,5,-1.24,88443950,12281,37.15,7250,7270,7160,9420,5080,7250,7201.61,0.73,0,-1027,7436,7342,7226,7132,7016,7390,7180,58,2170,500,4490,10,1,11520000,825,4.78,0.62,12,0.11,1499.00,11641.00,11600,20240328,-38.28,7070,20240722,1.27,11600,-38.28,20240328,7070,1.27,20240722,11600,-38.28,20240328,7070,1.27,20240722,2.57,N,048430,500,57 억,,84583,N,N,0,N,00,N
|
|
20240724,130516,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7170,-80,5,-1.10,78691330,10920,33.03,7250,7270,7160,9420,5080,7250,7206.09,0.73,0,-57,7436,7342,7226,7132,7016,7390,7180,58,2170,500,4490,10,1,11520000,826,4.78,0.62,12,0.09,1499.00,11641.00,11600,20240328,-38.19,7070,20240722,1.41,11600,-38.19,20240328,7070,1.41,20240722,11600,-38.19,20240328,7070,1.41,20240722,2.57,N,048430,500,57 억,,84583,N,N,0,N,00,N
|
|
20240724,120518,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7180,-70,5,-0.97,75633470,10494,31.74,7250,7270,7160,9420,5080,7250,7207.22,0.73,0,100,7436,7342,7226,7132,7016,7390,7180,58,2170,500,4490,10,1,11520000,827,4.79,0.62,12,0.09,1499.00,11641.00,11600,20240328,-38.10,7070,20240722,1.56,11600,-38.10,20240328,7070,1.56,20240722,11600,-38.10,20240328,7070,1.56,20240722,2.57,N,048430,500,57 억,,84583,N,N,0,N,00,N
|
|
20240724,110515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7180,-70,5,-0.97,68747740,9535,28.84,7250,7270,7160,9420,5080,7250,7209.96,0.73,0,100,7436,7342,7226,7132,7016,7390,7180,58,2170,500,4490,10,1,11520000,827,4.79,0.62,12,0.08,1499.00,11641.00,11600,20240328,-38.10,7070,20240722,1.56,11600,-38.10,20240328,7070,1.56,20240722,11600,-38.10,20240328,7070,1.56,20240722,2.57,N,048430,500,57 억,,84583,N,N,0,N,00,N
|
|
20240724,100514,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7250,0,3,0.00,21764400,3007,9.10,7250,7270,7200,9420,5080,7250,7237.83,0.73,0,-577,7436,7342,7226,7132,7016,7390,7180,58,2170,500,4490,10,1,11520000,835,4.84,0.62,12,0.03,1499.00,11641.00,11600,20240328,-37.50,7070,20240722,2.55,11600,-37.50,20240328,7070,2.55,20240722,11600,-37.50,20240328,7070,2.55,20240722,2.57,N,048430,500,57 억,,84583,N,N,0,N,00,N
|
|
20240724,090513,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7260,10,2,0.14,7334740,1012,3.06,7250,7270,7200,9420,5080,7250,7247.72,0.73,0,-285,7436,7342,7226,7132,7016,7390,7180,58,2170,500,4490,10,1,11520000,836,4.84,0.62,12,0.01,1499.00,11641.00,11600,20240328,-37.41,7070,20240722,2.69,11600,-37.41,20240328,7070,2.69,20240722,11600,-37.41,20240328,7070,2.69,20240722,2.57,N,048430,500,57 억,,84583,N,N,0,N,00,N
|
|
20240723,160505,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7250,100,2,1.40,237388260,32888,68.05,7150,7320,7110,9290,5010,7150,7217.82,0.70,0,4463,7310,7230,7150,7070,6990,7190,7030,58,2140,500,4430,10,1,11520000,835,4.84,0.62,12,0.29,1499.00,11641.00,11600,20240328,-37.50,7070,20240722,2.55,11600,-37.50,20240328,7070,2.55,20240722,11600,-37.50,20240328,7070,2.55,20240722,2.55,N,048430,500,57 억,,80134,N,N,0,N,00,N
|
|
20240723,150519,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7180,30,2,0.42,218037140,30207,62.50,7150,7320,7110,9290,5010,7150,7218.12,0.70,0,4233,7310,7230,7150,7070,6990,7190,7030,58,2140,500,4430,10,1,11520000,827,4.79,0.62,12,0.26,1499.00,11641.00,11600,20240328,-38.10,7070,20240722,1.56,11600,-38.10,20240328,7070,1.56,20240722,11600,-38.10,20240328,7070,1.56,20240722,2.55,N,048430,500,57 억,,80134,N,N,0,N,00,N
|
|
20240723,140509,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7270,120,2,1.68,165669610,22944,47.47,7150,7320,7110,9290,5010,7150,7220.64,0.70,0,-1671,7310,7230,7150,7070,6990,7190,7030,58,2140,500,4430,10,1,11520000,838,4.85,0.62,12,0.20,1499.00,11641.00,11600,20240328,-37.33,7070,20240722,2.83,11600,-37.33,20240328,7070,2.83,20240722,11600,-37.33,20240328,7070,2.83,20240722,2.55,N,048430,500,57 억,,80134,N,N,0,N,00,N
|
|
20240723,130507,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7260,110,2,1.54,156439410,21671,44.84,7150,7320,7110,9290,5010,7150,7218.87,0.70,0,-1607,7310,7230,7150,7070,6990,7190,7030,58,2140,500,4430,10,1,11520000,836,4.84,0.62,12,0.19,1499.00,11641.00,11600,20240328,-37.41,7070,20240722,2.69,11600,-37.41,20240328,7070,2.69,20240722,11600,-37.41,20240328,7070,2.69,20240722,2.55,N,048430,500,57 억,,80134,N,N,0,N,00,N
|
|
20240723,120511,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7150,0,3,0.00,42313260,5920,12.25,7150,7240,7110,9290,5010,7150,7147.51,0.70,0,35,7310,7230,7150,7070,6990,7190,7030,58,2140,500,4430,10,1,11520000,824,4.77,0.61,12,0.05,1499.00,11641.00,11600,20240328,-38.36,7070,20240722,1.13,11600,-38.36,20240328,7070,1.13,20240722,11600,-38.36,20240328,7070,1.13,20240722,2.55,N,048430,500,57 억,,80134,N,N,0,N,00,N
|
|
20240723,110512,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7150,0,3,0.00,39931640,5586,11.56,7150,7240,7110,9290,5010,7150,7148.52,0.70,0,122,7310,7230,7150,7070,6990,7190,7030,58,2140,500,4430,10,1,11520000,824,4.77,0.61,12,0.05,1499.00,11641.00,11600,20240328,-38.36,7070,20240722,1.13,11600,-38.36,20240328,7070,1.13,20240722,11600,-38.36,20240328,7070,1.13,20240722,2.55,N,048430,500,57 억,,80134,N,N,0,N,00,N
|
|
20240723,100510,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7140,-10,5,-0.14,29115850,4070,8.42,7150,7240,7130,9290,5010,7150,7153.78,0.70,0,396,7310,7230,7150,7070,6990,7190,7030,58,2140,500,4430,10,1,11520000,823,4.76,0.61,12,0.04,1499.00,11641.00,11600,20240328,-38.45,7070,20240722,0.99,11600,-38.45,20240328,7070,0.99,20240722,11600,-38.45,20240328,7070,0.99,20240722,2.55,N,048430,500,57 억,,80134,N,N,0,N,00,N
|
|
20240723,090512,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7160,10,2,0.14,17080460,2391,4.95,7150,7160,7130,9290,5010,7150,7143.62,0.70,0,608,7310,7230,7150,7070,6990,7190,7030,58,2140,500,4430,10,1,11520000,825,4.78,0.62,12,0.02,1499.00,11641.00,11600,20240328,-38.28,7070,20240722,1.27,11600,-38.28,20240328,7070,1.27,20240722,11600,-38.28,20240328,7070,1.27,20240722,2.55,N,048430,500,57 억,,80134,N,N,0,N,00,N
|
|
20240722,160505,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7150,-90,5,-1.24,343431030,48216,170.27,7180,7230,7070,9410,5070,7240,7122.76,0.80,0,-12329,7300,7270,7220,7190,7140,7280,7200,58,2170,500,4480,10,1,11520000,824,4.77,0.61,12,0.42,1499.00,11641.00,11600,20240328,-38.36,7070,20240722,1.13,11600,-38.36,20240328,7070,1.13,20240722,11600,-38.36,20240328,7070,1.13,20240722,2.43,N,048430,500,57 억,,92463,N,N,0,N,00,N
|
|
20240722,150511,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7130,-110,5,-1.52,328454820,46120,162.87,7180,7230,7070,9410,5070,7240,7121.74,0.80,0,-12220,7300,7270,7220,7190,7140,7280,7200,58,2170,500,4480,10,1,11520000,821,4.76,0.61,12,0.40,1499.00,11641.00,11600,20240328,-38.53,7070,20240722,0.85,11600,-38.53,20240328,7070,0.85,20240722,11600,-38.53,20240328,7070,0.85,20240722,2.43,N,048430,500,57 억,,92463,N,N,0,N,00,N
|
|
20240722,140511,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7130,-110,5,-1.52,260146660,36499,128.89,7180,7230,7080,9410,5070,7240,7127.50,0.80,0,-12062,7300,7270,7220,7190,7140,7280,7200,58,2170,500,4480,10,1,11520000,821,4.76,0.61,12,0.32,1499.00,11641.00,11600,20240328,-38.53,7080,20240722,0.71,11600,-38.53,20240328,7080,0.71,20240722,11600,-38.53,20240328,7080,0.71,20240722,2.43,N,048430,500,57 억,,92463,N,N,0,N,00,N
|
|
20240722,130508,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7130,-110,5,-1.52,219172870,30750,108.59,7180,7230,7080,9410,5070,7240,7127.57,0.80,0,-11359,7300,7270,7220,7190,7140,7280,7200,58,2170,500,4480,10,1,11520000,821,4.76,0.61,12,0.27,1499.00,11641.00,11600,20240328,-38.53,7080,20240722,0.71,11600,-38.53,20240328,7080,0.71,20240722,11600,-38.53,20240328,7080,0.71,20240722,2.43,N,048430,500,57 억,,92463,N,N,0,N,00,N
|
|
20240722,120509,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7100,-140,5,-1.93,216656140,30397,107.35,7180,7230,7080,9410,5070,7240,7127.55,0.80,0,-11240,7300,7270,7220,7190,7140,7280,7200,58,2170,500,4480,10,1,11520000,818,4.74,0.61,12,0.26,1499.00,11641.00,11600,20240328,-38.79,7080,20240722,0.28,11600,-38.79,20240328,7080,0.28,20240722,11600,-38.79,20240328,7080,0.28,20240722,2.43,N,048430,500,57 억,,92463,N,N,0,N,00,N
|
|
20240722,110507,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7100,-140,5,-1.93,202038000,28337,100.07,7180,7230,7080,9410,5070,7240,7129.83,0.80,0,-11042,7300,7270,7220,7190,7140,7280,7200,58,2170,500,4480,10,1,11520000,818,4.74,0.61,12,0.25,1499.00,11641.00,11600,20240328,-38.79,7080,20240722,0.28,11600,-38.79,20240328,7080,0.28,20240722,11600,-38.79,20240328,7080,0.28,20240722,2.43,N,048430,500,57 억,,92463,N,N,0,N,00,N
|
|
20240722,100509,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7100,-140,5,-1.93,159884910,22390,79.07,7180,7230,7090,9410,5070,7240,7140.91,0.80,0,-10586,7300,7270,7220,7190,7140,7280,7200,58,2170,500,4480,10,1,11520000,818,4.74,0.61,12,0.19,1499.00,11641.00,11600,20240328,-38.79,7090,20240722,0.14,11600,-38.79,20240328,7090,0.14,20240722,11600,-38.79,20240328,7090,0.14,20240722,2.43,N,048430,500,57 억,,92463,N,N,0,N,00,N
|
|
20240722,090506,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7210,-30,5,-0.41,13594750,1893,6.69,7180,7230,7180,9410,5070,7240,7181.59,0.80,0,192,7300,7270,7220,7190,7140,7280,7200,58,2170,500,4480,10,1,11520000,831,4.81,0.62,12,0.02,1499.00,11641.00,11600,20240328,-37.84,7170,20240719,0.56,11600,-37.84,20240328,7170,0.56,20240719,11600,-37.84,20240328,7170,0.56,20240719,2.43,N,048430,500,57 억,,92463,N,N,0,N,00,N
|
|
20240719,160458,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7240,-10,5,-0.14,195739530,27158,49.82,7240,7250,7170,9420,5080,7250,7207.25,0.86,0,-7022,7403,7326,7273,7196,7143,7300,7170,58,2170,500,4490,10,1,11520000,834,4.83,0.62,12,0.24,1499.00,11641.00,12680,20230713,-42.90,7170,20240719,0.98,11600,-37.59,20240328,7170,0.98,20240719,11600,-37.59,20240328,7170,0.98,20240719,2.40,N,048430,500,57 억,,99485,N,N,0,N,00,N
|
|
20240719,150501,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7180,-70,5,-0.97,170926030,23716,43.51,7240,7250,7180,9420,5080,7250,7207.20,0.86,0,-6322,7403,7326,7273,7196,7143,7300,7170,58,2170,500,4490,10,1,11520000,827,4.79,0.62,12,0.21,1499.00,11641.00,12680,20230713,-43.38,7180,20240719,0.00,11600,-38.10,20240328,7180,0.00,20240719,11600,-38.10,20240328,7180,0.00,20240719,2.40,N,048430,500,57 억,,99485,N,N,0,N,00,N
|
|
20240719,140506,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7210,-40,5,-0.55,151706560,21043,38.61,7240,7250,7190,9420,5080,7250,7209.36,0.86,0,-6292,7403,7326,7273,7196,7143,7300,7170,58,2170,500,4490,10,1,11520000,831,4.81,0.62,12,0.18,1499.00,11641.00,12680,20230713,-43.14,7190,20240719,0.28,11600,-37.84,20240328,7190,0.28,20240719,11600,-37.84,20240328,7190,0.28,20240719,2.40,N,048430,500,57 억,,99485,N,N,0,N,00,N
|
|
20240719,130457,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7200,-50,5,-0.69,130724820,18128,33.26,7240,7250,7190,9420,5080,7250,7211.21,0.86,0,-5709,7403,7326,7273,7196,7143,7300,7170,58,2170,500,4490,10,1,11520000,829,4.80,0.62,12,0.16,1499.00,11641.00,12680,20230713,-43.22,7190,20240719,0.14,11600,-37.93,20240328,7190,0.14,20240719,11600,-37.93,20240328,7190,0.14,20240719,2.40,N,048430,500,57 억,,99485,N,N,0,N,00,N
|
|
20240719,120458,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7200,-50,5,-0.69,116442050,16144,29.62,7240,7250,7190,9420,5080,7250,7212.71,0.86,0,-4550,7403,7326,7273,7196,7143,7300,7170,58,2170,500,4490,10,1,11520000,829,4.80,0.62,12,0.14,1499.00,11641.00,12680,20230713,-43.22,7190,20240719,0.14,11600,-37.93,20240328,7190,0.14,20240719,11600,-37.93,20240328,7190,0.14,20240719,2.40,N,048430,500,57 억,,99485,N,N,0,N,00,N
|
|
20240719,110500,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7210,-40,5,-0.55,86308850,11964,21.95,7240,7250,7200,9420,5080,7250,7214.05,0.86,0,-2073,7403,7326,7273,7196,7143,7300,7170,58,2170,500,4490,10,1,11520000,831,4.81,0.62,12,0.10,1499.00,11641.00,12680,20230713,-43.14,7200,20240719,0.14,11600,-37.84,20240328,7200,0.14,20240719,11600,-37.84,20240328,7200,0.14,20240719,2.40,N,048430,500,57 억,,99485,N,N,0,N,00,N
|
|
20240719,100422,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7240,-10,5,-0.14,69325170,9609,17.63,7240,7250,7200,9420,5080,7250,7214.61,0.86,0,-830,7403,7326,7273,7196,7143,7300,7170,58,2170,500,4490,10,1,11520000,834,4.83,0.62,12,0.08,1499.00,11641.00,12680,20230713,-42.90,7200,20240719,0.56,11600,-37.59,20240328,7200,0.56,20240719,11600,-37.59,20240328,7200,0.56,20240719,2.40,N,048430,500,57 억,,99485,N,N,0,N,00,N
|
|
20240719,090511,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7250,0,3,0.00,557510,77,0.14,7240,7250,7240,9420,5080,7250,7240.39,0.86,0,-21,7403,7326,7273,7196,7143,7300,7170,58,2170,500,4490,10,1,11520000,835,4.84,0.62,12,0.00,1499.00,11641.00,12680,20230713,-42.82,7220,20240718,0.42,11600,-37.50,20240328,7220,0.42,20240718,11600,-37.50,20240328,7220,0.42,20240718,2.40,N,048430,500,57 억,,99485,N,N,0,N,00,N
|
|
20240718,160451,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7250,-140,5,-1.89,381924290,52617,262.13,7270,7350,7220,9600,5180,7390,7258.60,0.93,0,-8432,7536,7462,7396,7322,7256,7500,7360,58,2210,500,4580,10,1,11520000,835,4.84,0.62,12,0.46,1499.00,11641.00,12680,20230713,-42.82,7220,20240718,0.42,11600,-37.50,20240328,7220,0.42,20240718,11600,-37.50,20240328,7220,0.42,20240718,2.42,N,048430,500,57 억,,107654,N,N,0,N,00,N
|
|
20240718,150458,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7270,-120,5,-1.62,351875580,48466,241.45,7270,7350,7220,9600,5180,7390,7260.26,0.93,0,-7990,7536,7462,7396,7322,7256,7500,7360,58,2210,500,4580,10,1,11520000,838,4.85,0.62,12,0.42,1499.00,11641.00,12680,20230713,-42.67,7220,20240718,0.69,11600,-37.33,20240328,7220,0.69,20240718,11600,-37.33,20240328,7220,0.69,20240718,2.42,N,048430,500,57 억,,107654,N,N,0,N,00,N
|
|
20240718,140454,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7240,-150,5,-2.03,332678970,45811,228.22,7270,7350,7220,9600,5180,7390,7261.99,0.93,0,-7411,7536,7462,7396,7322,7256,7500,7360,58,2210,500,4580,10,1,11520000,834,4.83,0.62,12,0.40,1499.00,11641.00,12680,20230713,-42.90,7220,20240718,0.28,11600,-37.59,20240328,7220,0.28,20240718,11600,-37.59,20240328,7220,0.28,20240718,2.42,N,048430,500,57 억,,107654,N,N,0,N,00,N
|
|
20240718,130456,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7250,-140,5,-1.89,291066830,40059,199.57,7270,7350,7230,9600,5180,7390,7265.95,0.93,0,-4383,7536,7462,7396,7322,7256,7500,7360,58,2210,500,4580,10,1,11520000,835,4.84,0.62,12,0.35,1499.00,11641.00,12680,20230713,-42.82,7230,20240718,0.28,11600,-37.50,20240328,7230,0.28,20240718,11600,-37.50,20240328,7230,0.28,20240718,2.42,N,048430,500,57 억,,107654,N,N,0,N,00,N
|
|
20240718,120456,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7300,-90,5,-1.22,137695100,18915,94.23,7270,7350,7250,9600,5180,7390,7279.68,0.93,0,-3015,7536,7462,7396,7322,7256,7500,7360,58,2210,500,4580,10,1,11520000,841,4.87,0.63,12,0.16,1499.00,11641.00,12680,20230713,-42.43,7250,20240718,0.69,11600,-37.07,20240328,7250,0.69,20240718,11600,-37.07,20240328,7250,0.69,20240718,2.42,N,048430,500,57 억,,107654,N,N,0,N,00,N
|
|
20240718,110458,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7320,-70,5,-0.95,122251650,16798,83.68,7270,7350,7250,9600,5180,7390,7277.75,0.93,0,-2516,7536,7462,7396,7322,7256,7500,7360,58,2210,500,4580,10,1,11520000,843,4.88,0.63,12,0.15,1499.00,11641.00,12680,20230713,-42.27,7250,20240718,0.97,11600,-36.90,20240328,7250,0.97,20240718,11600,-36.90,20240328,7250,0.97,20240718,2.42,N,048430,500,57 억,,107654,N,N,0,N,00,N
|
|
20240718,100459,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7320,-70,5,-0.95,116883940,16063,80.02,7270,7350,7250,9600,5180,7390,7276.59,0.93,0,-2271,7536,7462,7396,7322,7256,7500,7360,58,2210,500,4580,10,1,11520000,843,4.88,0.63,12,0.14,1499.00,11641.00,12680,20230713,-42.27,7250,20240718,0.97,11600,-36.90,20240328,7250,0.97,20240718,11600,-36.90,20240328,7250,0.97,20240718,2.42,N,048430,500,57 억,,107654,N,N,0,N,00,N
|
|
20240718,090500,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7300,-90,5,-1.22,40547730,5575,27.77,7270,7350,7270,9600,5180,7390,7273.14,0.93,0,921,7536,7462,7396,7322,7256,7500,7360,58,2210,500,4580,10,1,11520000,841,4.87,0.63,12,0.05,1499.00,11641.00,12680,20230713,-42.43,7270,20240718,0.41,11600,-37.07,20240328,7270,0.41,20240718,11600,-37.07,20240328,7270,0.41,20240718,2.42,N,048430,500,57 억,,107654,N,N,0,N,00,N
|
|
20240717,160519,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7390,-20,5,-0.27,147841280,20032,23.87,7370,7470,7330,9630,5190,7410,7380.25,0.94,0,-1109,7770,7590,7470,7290,7170,7680,7380,58,2220,500,4590,10,1,11520000,851,4.93,0.63,12,0.17,1499.00,11641.00,12680,20230713,-41.72,7280,20240708,1.51,11600,-36.29,20240328,7280,1.51,20240708,11600,-36.29,20240328,7280,1.51,20240708,2.38,N,048430,500,57 억,,108749,N,N,0,N,00,N
|
|
20240717,150522,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7380,-30,5,-0.40,127078980,17211,20.51,7370,7470,7330,9630,5190,7410,7383.59,0.94,0,-337,7770,7590,7470,7290,7170,7680,7380,58,2220,500,4590,10,1,11520000,850,4.92,0.63,12,0.15,1499.00,11641.00,12680,20230713,-41.80,7280,20240708,1.37,11600,-36.38,20240328,7280,1.37,20240708,11600,-36.38,20240328,7280,1.37,20240708,2.38,N,048430,500,57 억,,108749,N,N,0,N,00,N
|
|
20240717,140519,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7380,-30,5,-0.40,110443160,14950,17.81,7370,7470,7330,9630,5190,7410,7387.50,0.94,0,-18,7770,7590,7470,7290,7170,7680,7380,58,2220,500,4590,10,1,11520000,850,4.92,0.63,12,0.13,1499.00,11641.00,12680,20230713,-41.80,7280,20240708,1.37,11600,-36.38,20240328,7280,1.37,20240708,11600,-36.38,20240328,7280,1.37,20240708,2.38,N,048430,500,57 억,,108749,N,N,0,N,00,N
|
|
20240717,130518,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7410,0,3,0.00,108674960,14711,17.53,7370,7470,7330,9630,5190,7410,7387.33,0.94,0,-18,7770,7590,7470,7290,7170,7680,7380,58,2220,500,4590,10,1,11520000,854,4.94,0.64,12,0.13,1499.00,11641.00,12680,20230713,-41.56,7280,20240708,1.79,11600,-36.12,20240328,7280,1.79,20240708,11600,-36.12,20240328,7280,1.79,20240708,2.38,N,048430,500,57 억,,108749,N,N,0,N,00,N
|
|
20240717,120519,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7400,-10,5,-0.13,100219810,13568,16.17,7370,7470,7330,9630,5190,7410,7386.48,0.94,0,62,7770,7590,7470,7290,7170,7680,7380,58,2220,500,4590,10,1,11520000,852,4.94,0.64,12,0.12,1499.00,11641.00,12680,20230713,-41.64,7280,20240708,1.65,11600,-36.21,20240328,7280,1.65,20240708,11600,-36.21,20240328,7280,1.65,20240708,2.38,N,048430,500,57 억,,108749,N,N,0,N,00,N
|
|
20240717,110519,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7420,10,2,0.13,48084060,6490,7.73,7370,7470,7370,9630,5190,7410,7408.95,0.94,0,29,7770,7590,7470,7290,7170,7680,7380,58,2220,500,4590,10,1,11520000,855,4.95,0.64,12,0.06,1499.00,11641.00,12680,20230713,-41.48,7280,20240708,1.92,11600,-36.03,20240328,7280,1.92,20240708,11600,-36.03,20240328,7280,1.92,20240708,2.38,N,048430,500,57 억,,108749,N,N,0,N,00,N
|
|
20240717,100518,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7430,20,2,0.27,23237230,3134,3.73,7370,7470,7370,9630,5190,7410,7414.56,0.94,0,220,7770,7590,7470,7290,7170,7680,7380,58,2220,500,4590,10,1,11520000,856,4.96,0.64,12,0.03,1499.00,11641.00,12680,20230713,-41.40,7280,20240708,2.06,11600,-35.95,20240328,7280,2.06,20240708,11600,-35.95,20240328,7280,2.06,20240708,2.38,N,048430,500,57 억,,108749,N,N,0,N,00,N
|
|
20240717,090422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7430,20,2,0.27,5125240,691,0.82,7370,7430,7370,9630,5190,7410,7417.13,0.94,0,76,7770,7590,7470,7290,7170,7680,7380,58,2220,500,4590,10,1,11520000,856,4.96,0.64,12,0.01,1499.00,11641.00,12680,20230713,-41.40,7280,20240708,2.06,11600,-35.95,20240328,7280,2.06,20240708,11600,-35.95,20240328,7280,2.06,20240708,2.38,N,048430,500,57 억,,108749,N,N,0,N,00,N
|
|
20240716,160520,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7410,-40,5,-0.54,622289810,83466,331.67,7380,7650,7350,9680,5220,7450,7455.61,0.90,0,7129,7590,7520,7400,7330,7210,7555,7365,58,2230,500,4610,10,1,11520000,854,4.94,0.64,12,0.72,1499.00,11641.00,12680,20230713,-41.56,7280,20240708,1.79,11600,-36.12,20240328,7280,1.79,20240708,11600,-36.12,20240328,7280,1.79,20240708,2.75,N,048430,500,57 억,,103730,N,N,0,N,00,N
|
|
20240716,150524,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7400,-50,5,-0.67,572594830,76760,305.03,7380,7650,7350,9680,5220,7450,7459.55,0.90,0,6950,7590,7520,7400,7330,7210,7555,7365,58,2230,500,4610,10,1,11520000,852,4.94,0.64,12,0.67,1499.00,11641.00,12680,20230713,-41.64,7280,20240708,1.65,11600,-36.21,20240328,7280,1.65,20240708,11600,-36.21,20240328,7280,1.65,20240708,2.75,N,048430,500,57 억,,103730,N,N,0,N,00,N
|
|
20240716,140522,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7420,-30,5,-0.40,490702160,65677,260.99,7380,7650,7350,9680,5220,7450,7471.45,0.90,0,2197,7590,7520,7400,7330,7210,7555,7365,58,2230,500,4610,10,1,11520000,855,4.95,0.64,12,0.57,1499.00,11641.00,12680,20230713,-41.48,7280,20240708,1.92,11600,-36.03,20240328,7280,1.92,20240708,11600,-36.03,20240328,7280,1.92,20240708,2.75,N,048430,500,57 억,,103730,N,N,0,N,00,N
|
|
20240716,130523,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7420,-30,5,-0.40,440918900,58951,234.26,7380,7650,7350,9680,5220,7450,7479.41,0.90,0,2470,7590,7520,7400,7330,7210,7555,7365,58,2230,500,4610,10,1,11520000,855,4.95,0.64,12,0.51,1499.00,11641.00,12680,20230713,-41.48,7280,20240708,1.92,11600,-36.03,20240328,7280,1.92,20240708,11600,-36.03,20240328,7280,1.92,20240708,2.75,N,048430,500,57 억,,103730,N,N,0,N,00,N
|
|
20240716,120522,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7400,-50,5,-0.67,425785720,56902,226.12,7380,7650,7350,9680,5220,7450,7482.79,0.90,0,1486,7590,7520,7400,7330,7210,7555,7365,58,2230,500,4610,10,1,11520000,852,4.94,0.64,12,0.49,1499.00,11641.00,12680,20230713,-41.64,7280,20240708,1.65,11600,-36.21,20240328,7280,1.65,20240708,11600,-36.21,20240328,7280,1.65,20240708,2.75,N,048430,500,57 억,,103730,N,N,0,N,00,N
|
|
20240716,110522,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7370,-80,5,-1.07,78432830,10611,42.17,7380,7460,7350,9680,5220,7450,7391.65,0.90,0,768,7590,7520,7400,7330,7210,7555,7365,58,2230,500,4610,10,1,11520000,849,4.92,0.63,12,0.09,1499.00,11641.00,12680,20230713,-41.88,7280,20240708,1.24,11600,-36.47,20240328,7280,1.24,20240708,11600,-36.47,20240328,7280,1.24,20240708,2.75,N,048430,500,57 억,,103730,N,N,0,N,00,N
|
|
20240716,100522,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7370,-80,5,-1.07,59690040,8075,32.09,7380,7460,7350,9680,5220,7450,7391.96,0.90,0,958,7590,7520,7400,7330,7210,7555,7365,58,2230,500,4610,10,1,11520000,849,4.92,0.63,12,0.07,1499.00,11641.00,12680,20230713,-41.88,7280,20240708,1.24,11600,-36.47,20240328,7280,1.24,20240708,11600,-36.47,20240328,7280,1.24,20240708,2.75,N,048430,500,57 억,,103730,N,N,0,N,00,N
|
|
20240716,090520,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7390,-60,5,-0.81,7847670,1063,4.22,7380,7430,7380,9680,5220,7450,7382.57,0.90,0,5,7590,7520,7400,7330,7210,7555,7365,58,2230,500,4610,10,1,11520000,851,4.93,0.63,12,0.01,1499.00,11641.00,12680,20230713,-41.72,7280,20240708,1.51,11600,-36.29,20240328,7280,1.51,20240708,11600,-36.29,20240328,7280,1.51,20240708,2.75,N,048430,500,57 억,,103730,N,N,0,N,00,N
|
|
20240715,160513,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7450,80,2,1.09,185146570,25151,34.46,7330,7470,7280,9580,5160,7370,7361.39,0.82,0,8965,7643,7506,7403,7266,7163,7455,7215,58,2210,500,4560,10,1,11520000,858,4.97,0.64,12,0.22,1499.00,11641.00,12680,20230713,-41.25,7280,20240715,2.34,11600,-35.78,20240328,7280,2.34,20240715,11600,-35.78,20240328,7280,2.34,20240715,2.75,N,048430,500,57 억,,94793,N,N,0,N,00,N
|
|
20240715,150517,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7380,10,2,0.14,166703370,22669,31.06,7330,7440,7280,9580,5160,7370,7353.80,0.82,0,6719,7643,7506,7403,7266,7163,7455,7215,58,2210,500,4560,10,1,11520000,850,4.92,0.63,12,0.20,1499.00,11641.00,12680,20230713,-41.80,7280,20240715,1.37,11600,-36.38,20240328,7280,1.37,20240715,11600,-36.38,20240328,7280,1.37,20240715,2.75,N,048430,500,57 억,,94793,N,N,0,N,00,N
|
|
20240715,140517,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7410,40,2,0.54,158097900,21504,29.46,7330,7440,7280,9580,5160,7370,7352.02,0.82,0,5956,7643,7506,7403,7266,7163,7455,7215,58,2210,500,4560,10,1,11520000,854,4.94,0.64,12,0.19,1499.00,11641.00,12680,20230713,-41.56,7280,20240715,1.79,11600,-36.12,20240328,7280,1.79,20240715,11600,-36.12,20240328,7280,1.79,20240715,2.75,N,048430,500,57 억,,94793,N,N,0,N,00,N
|
|
20240715,130516,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7410,40,2,0.54,154814570,21060,28.86,7330,7440,7280,9580,5160,7370,7351.12,0.82,0,5748,7643,7506,7403,7266,7163,7455,7215,58,2210,500,4560,10,1,11520000,854,4.94,0.64,12,0.18,1499.00,11641.00,12680,20230713,-41.56,7280,20240715,1.79,11600,-36.12,20240328,7280,1.79,20240715,11600,-36.12,20240328,7280,1.79,20240715,2.75,N,048430,500,57 억,,94793,N,N,0,N,00,N
|
|
20240715,120517,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7400,30,2,0.41,151629190,20630,28.27,7330,7440,7280,9580,5160,7370,7349.94,0.82,0,5523,7643,7506,7403,7266,7163,7455,7215,58,2210,500,4560,10,1,11520000,852,4.94,0.64,12,0.18,1499.00,11641.00,12680,20230713,-41.64,7280,20240715,1.65,11600,-36.21,20240328,7280,1.65,20240715,11600,-36.21,20240328,7280,1.65,20240715,2.75,N,048430,500,57 억,,94793,N,N,0,N,00,N
|
|
20240715,110517,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7380,10,2,0.14,142682820,19418,26.61,7330,7440,7280,9580,5160,7370,7347.97,0.82,0,4946,7643,7506,7403,7266,7163,7455,7215,58,2210,500,4560,10,1,11520000,850,4.92,0.63,12,0.17,1499.00,11641.00,12680,20230713,-41.80,7280,20240715,1.37,11600,-36.38,20240328,7280,1.37,20240715,11600,-36.38,20240328,7280,1.37,20240715,2.75,N,048430,500,57 억,,94793,N,N,0,N,00,N
|
|
20240715,100516,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7390,20,2,0.27,108082240,14723,20.17,7330,7440,7280,9580,5160,7370,7341.05,0.82,0,2089,7643,7506,7403,7266,7163,7455,7215,58,2210,500,4560,10,1,11520000,851,4.93,0.63,12,0.13,1499.00,11641.00,12680,20230713,-41.72,7280,20240715,1.51,11600,-36.29,20240328,7280,1.51,20240715,11600,-36.29,20240328,7280,1.51,20240715,2.75,N,048430,500,57 억,,94793,N,N,0,N,00,N
|
|
20240715,090517,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7440,70,2,0.95,27011600,3653,5.01,7330,7440,7330,9580,5160,7370,7394.36,0.82,0,792,7643,7506,7403,7266,7163,7455,7215,58,2210,500,4560,10,1,11520000,857,4.96,0.64,12,0.03,1499.00,11641.00,12680,20230713,-41.32,7280,20240708,2.20,11600,-35.86,20240328,7280,2.20,20240708,11600,-35.86,20240328,7280,2.20,20240708,2.75,N,048430,500,57 억,,94793,N,N,0,N,00,N
|
|
20240712,160512,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7370,-130,5,-1.73,519446430,70420,222.22,7500,7540,7300,9750,5250,7500,7376.23,0.66,0,18948,7680,7590,7510,7420,7340,7550,7380,58,2250,500,4650,10,1,11520000,849,4.92,0.63,12,0.61,1499.00,11641.00,12680,20230713,-41.88,7280,20240708,1.24,11600,-36.47,20240328,7280,1.24,20240708,12680,-41.88,20230713,7280,1.24,20240708,2.87,N,048430,500,57 억,,76530,N,N,0,N,00,N
|
|
20240712,150515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7350,-150,5,-2.00,498360900,67558,213.19,7500,7540,7300,9750,5250,7500,7376.60,0.66,0,18615,7680,7590,7510,7420,7340,7550,7380,58,2250,500,4650,10,1,11520000,847,4.90,0.63,12,0.59,1499.00,11641.00,12680,20230713,-42.03,7280,20240708,0.96,11600,-36.64,20240328,7280,0.96,20240708,12680,-42.03,20230713,7280,0.96,20240708,2.87,N,048430,500,57 억,,76530,N,N,0,N,00,N
|
|
20240712,140518,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7330,-170,5,-2.27,461832480,62590,197.51,7500,7540,7300,9750,5250,7500,7378.50,0.66,0,16399,7680,7590,7510,7420,7340,7550,7380,58,2250,500,4650,10,1,11520000,844,4.89,0.63,12,0.54,1499.00,11641.00,12680,20230713,-42.19,7280,20240708,0.69,11600,-36.81,20240328,7280,0.69,20240708,12680,-42.19,20230713,7280,0.69,20240708,2.87,N,048430,500,57 억,,76530,N,N,0,N,00,N
|
|
20240712,130514,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7400,-100,5,-1.33,265896040,35816,113.02,7500,7540,7350,9750,5250,7500,7423.73,0.66,0,4513,7680,7590,7510,7420,7340,7550,7380,58,2250,500,4650,10,1,11520000,852,4.94,0.64,12,0.31,1499.00,11641.00,12680,20230713,-41.64,7280,20240708,1.65,11600,-36.21,20240328,7280,1.65,20240708,12680,-41.64,20230713,7280,1.65,20240708,2.87,N,048430,500,57 억,,76530,N,N,0,N,00,N
|
|
20240712,120515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7450,-50,5,-0.67,189199670,25419,80.21,7500,7540,7390,9750,5250,7500,7443.01,0.66,0,2977,7680,7590,7510,7420,7340,7550,7380,58,2250,500,4650,10,1,11520000,858,4.97,0.64,12,0.22,1499.00,11641.00,12680,20230713,-41.25,7280,20240708,2.34,11600,-35.78,20240328,7280,2.34,20240708,12680,-41.25,20230713,7280,2.34,20240708,2.87,N,048430,500,57 억,,76530,N,N,0,N,00,N
|
|
20240712,110513,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7450,-50,5,-0.67,132008910,17722,55.92,7500,7540,7400,9750,5250,7500,7448.58,0.66,0,3309,7680,7590,7510,7420,7340,7550,7380,58,2250,500,4650,10,1,11520000,858,4.97,0.64,12,0.15,1499.00,11641.00,12680,20230713,-41.25,7280,20240708,2.34,11600,-35.78,20240328,7280,2.34,20240708,12680,-41.25,20230713,7280,2.34,20240708,2.87,N,048430,500,57 억,,76530,N,N,0,N,00,N
|
|
20240712,100515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7500,0,3,0.00,34527030,4607,14.54,7500,7540,7440,9750,5250,7500,7494.35,0.66,0,231,7680,7590,7510,7420,7340,7550,7380,58,2250,500,4650,10,1,11520000,864,5.00,0.64,12,0.04,1499.00,11641.00,12680,20230713,-40.85,7280,20240708,3.02,11600,-35.34,20240328,7280,3.02,20240708,12680,-40.85,20230713,7280,3.02,20240708,2.87,N,048430,500,57 억,,76530,N,N,0,N,00,N
|
|
20240712,090510,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7540,40,2,0.53,3813470,510,1.61,7500,7540,7440,9750,5250,7500,7471.88,0.66,0,-50,7680,7590,7510,7420,7340,7550,7380,58,2250,500,4650,10,1,11520000,869,5.03,0.65,12,0.00,1499.00,11641.00,12680,20230713,-40.54,7280,20240708,3.57,11600,-35.00,20240328,7280,3.57,20240708,12680,-40.54,20230713,7280,3.57,20240708,2.87,N,048430,500,57 억,,76530,N,N,0,N,00,N
|
|
20240711,160511,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7500,0,3,0.00,235136120,31212,45.90,7510,7600,7430,9750,5250,7500,7533.52,0.68,0,-1438,7813,7656,7503,7346,7193,7735,7425,58,2250,500,4650,10,1,11520000,864,5.00,0.64,12,0.27,1499.00,11641.00,13450,20230705,-44.24,7280,20240708,3.02,11600,-35.34,20240328,7280,3.02,20240708,12680,-40.85,20230713,7280,3.02,20240708,2.88,N,048430,500,57 억,,77904,N,N,0,N,00,N
|
|
20240711,150515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7550,50,2,0.67,212633150,28215,41.49,7510,7600,7430,9750,5250,7500,7536.17,0.68,0,-471,7813,7656,7503,7346,7193,7735,7425,58,2250,500,4650,10,1,11520000,870,5.04,0.65,12,0.24,1499.00,11641.00,13450,20230705,-43.87,7280,20240708,3.71,11600,-34.91,20240328,7280,3.71,20240708,12680,-40.46,20230713,7280,3.71,20240708,2.88,N,048430,500,57 억,,77904,N,N,0,N,00,N
|
|
20240711,140514,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7570,70,2,0.93,209340680,27778,40.85,7510,7600,7430,9750,5250,7500,7536.20,0.68,0,-296,7813,7656,7503,7346,7193,7735,7425,58,2250,500,4650,10,1,11520000,872,5.05,0.65,12,0.24,1499.00,11641.00,13450,20230705,-43.72,7280,20240708,3.98,11600,-34.74,20240328,7280,3.98,20240708,12680,-40.30,20230713,7280,3.98,20240708,2.88,N,048430,500,57 억,,77904,N,N,0,N,00,N
|
|
20240711,130513,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7570,70,2,0.93,196438620,26070,38.34,7510,7600,7430,9750,5250,7500,7535.04,0.68,0,592,7813,7656,7503,7346,7193,7735,7425,58,2250,500,4650,10,1,11520000,872,5.05,0.65,12,0.23,1499.00,11641.00,13450,20230705,-43.72,7280,20240708,3.98,11600,-34.74,20240328,7280,3.98,20240708,12680,-40.30,20230713,7280,3.98,20240708,2.88,N,048430,500,57 억,,77904,N,N,0,N,00,N
|
|
20240711,120513,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7590,90,2,1.20,151419850,20114,29.58,7510,7590,7430,9750,5250,7500,7528.08,0.68,0,723,7813,7656,7503,7346,7193,7735,7425,58,2250,500,4650,10,1,11520000,874,5.06,0.65,12,0.17,1499.00,11641.00,13450,20230705,-43.57,7280,20240708,4.26,11600,-34.57,20240328,7280,4.26,20240708,12680,-40.14,20230713,7280,4.26,20240708,2.88,N,048430,500,57 억,,77904,N,N,0,N,00,N
|
|
20240711,110512,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7510,10,2,0.13,91292840,12172,17.90,7510,7570,7430,9750,5250,7500,7500.23,0.68,0,1800,7813,7656,7503,7346,7193,7735,7425,58,2250,500,4650,10,1,11520000,865,5.01,0.65,12,0.11,1499.00,11641.00,13450,20230705,-44.16,7280,20240708,3.16,11600,-35.26,20240328,7280,3.16,20240708,12680,-40.77,20230713,7280,3.16,20240708,2.88,N,048430,500,57 억,,77904,N,N,0,N,00,N
|
|
20240711,100512,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7460,-40,5,-0.53,46580040,6231,9.16,7510,7550,7430,9750,5250,7500,7475.53,0.68,0,2063,7813,7656,7503,7346,7193,7735,7425,58,2250,500,4650,10,1,11520000,859,4.98,0.64,12,0.05,1499.00,11641.00,13450,20230705,-44.54,7280,20240708,2.47,11600,-35.69,20240328,7280,2.47,20240708,12680,-41.17,20230713,7280,2.47,20240708,2.88,N,048430,500,57 억,,77904,N,N,0,N,00,N
|
|
20240711,090510,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7490,-10,5,-0.13,5154090,686,1.01,7510,7550,7490,9750,5250,7500,7513.25,0.68,0,82,7813,7656,7503,7346,7193,7735,7425,58,2250,500,4650,10,1,11520000,863,5.00,0.64,12,0.01,1499.00,11641.00,13450,20230705,-44.31,7280,20240708,2.88,11600,-35.43,20240328,7280,2.88,20240708,12680,-40.93,20230713,7280,2.88,20240708,2.88,N,048430,500,57 억,,77904,N,N,0,N,00,N
|
|
20240710,160511,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7500,90,2,1.21,507674110,67656,265.96,7370,7660,7350,9630,5190,7410,7503.78,0.67,0,317,7470,7440,7380,7350,7290,7455,7365,58,2220,500,4590,10,1,11520000,864,5.00,0.64,12,0.59,1499.00,11641.00,13450,20230705,-44.24,7280,20240708,3.02,11600,-35.34,20240328,7280,3.02,20240708,12680,-40.85,20230713,7280,3.02,20240708,2.92,N,048430,500,57 억,,77465,N,N,0,N,00,N
|
|
20240710,150512,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7520,110,2,1.48,473219860,63069,247.93,7370,7660,7350,9630,5190,7410,7503.21,0.67,0,-1121,7470,7440,7380,7350,7290,7455,7365,58,2220,500,4590,10,1,11520000,866,5.02,0.65,12,0.55,1499.00,11641.00,13450,20230705,-44.09,7280,20240708,3.30,11600,-35.17,20240328,7280,3.30,20240708,12680,-40.69,20230713,7280,3.30,20240708,2.92,N,048430,500,57 억,,77465,N,N,0,N,00,N
|
|
20240710,140510,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7580,170,2,2.29,345306640,46174,181.52,7370,7660,7350,9630,5190,7410,7478.38,0.67,0,-2004,7470,7440,7380,7350,7290,7455,7365,58,2220,500,4590,10,1,11520000,873,5.06,0.65,12,0.40,1499.00,11641.00,13450,20230705,-43.64,7280,20240708,4.12,11600,-34.66,20240328,7280,4.12,20240708,12680,-40.22,20230713,7280,4.12,20240708,2.92,N,048430,500,57 억,,77465,N,N,0,N,00,N
|
|
20240710,130510,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7440,30,2,0.40,169375900,22929,90.14,7370,7450,7350,9630,5190,7410,7386.97,0.67,0,2977,7470,7440,7380,7350,7290,7455,7365,58,2220,500,4590,10,1,11520000,857,4.96,0.64,12,0.20,1499.00,11641.00,13450,20230705,-44.68,7280,20240708,2.20,11600,-35.86,20240328,7280,2.20,20240708,12680,-41.32,20230713,7280,2.20,20240708,2.92,N,048430,500,57 억,,77465,N,N,0,N,00,N
|
|
20240710,120511,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7400,-10,5,-0.13,148011630,20048,78.81,7370,7430,7350,9630,5190,7410,7382.86,0.67,0,805,7470,7440,7380,7350,7290,7455,7365,58,2220,500,4590,10,1,11520000,852,4.94,0.64,12,0.17,1499.00,11641.00,13450,20230705,-44.98,7280,20240708,1.65,11600,-36.21,20240328,7280,1.65,20240708,12680,-41.64,20230713,7280,1.65,20240708,2.92,N,048430,500,57 억,,77465,N,N,0,N,00,N
|
|
20240710,110511,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7410,0,3,0.00,129839730,17592,69.16,7370,7430,7350,9630,5190,7410,7380.61,0.67,0,472,7470,7440,7380,7350,7290,7455,7365,58,2220,500,4590,10,1,11520000,854,4.94,0.64,12,0.15,1499.00,11641.00,13450,20230705,-44.91,7280,20240708,1.79,11600,-36.12,20240328,7280,1.79,20240708,12680,-41.56,20230713,7280,1.79,20240708,2.92,N,048430,500,57 억,,77465,N,N,0,N,00,N
|
|
20240710,100507,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7380,-30,5,-0.40,116447590,15780,62.03,7370,7430,7350,9630,5190,7410,7379.44,0.67,0,450,7470,7440,7380,7350,7290,7455,7365,58,2220,500,4590,10,1,11520000,850,4.92,0.63,12,0.14,1499.00,11641.00,13450,20230705,-45.13,7280,20240708,1.37,11600,-36.38,20240328,7280,1.37,20240708,12680,-41.80,20230713,7280,1.37,20240708,2.92,N,048430,500,57 억,,77465,N,N,0,N,00,N
|
|
20240710,090510,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7400,-10,5,-0.13,11361260,1539,6.05,7370,7410,7370,9630,5190,7410,7382.24,0.67,0,450,7470,7440,7380,7350,7290,7455,7365,58,2220,500,4590,10,1,11520000,852,4.94,0.64,12,0.01,1499.00,11641.00,13450,20230705,-44.98,7280,20240708,1.65,11600,-36.21,20240328,7280,1.65,20240708,12680,-41.64,20230713,7280,1.65,20240708,2.92,N,048430,500,57 억,,77465,N,N,0,N,00,N
|
|
20240709,160509,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7410,70,2,0.95,187230700,25425,45.49,7340,7410,7320,9540,5140,7340,7364.06,0.66,0,1666,7460,7400,7340,7280,7220,7430,7310,58,2200,500,4550,10,1,11520000,854,4.94,0.64,12,0.22,1499.00,11641.00,13450,20230705,-44.91,7280,20240708,1.79,11600,-36.12,20240328,7280,1.79,20240708,12680,-41.56,20230713,7280,1.79,20240708,2.94,N,048430,500,57 억,,75895,N,N,0,N,00,N
|
|
20240709,150510,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7360,20,2,0.27,160387270,21795,38.99,7340,7390,7320,9540,5140,7340,7358.92,0.66,0,-464,7460,7400,7340,7280,7220,7430,7310,58,2200,500,4550,10,1,11520000,848,4.91,0.63,12,0.19,1499.00,11641.00,13450,20230705,-45.28,7280,20240708,1.10,11600,-36.55,20240328,7280,1.10,20240708,12680,-41.96,20230713,7280,1.10,20240708,2.94,N,048430,500,57 억,,75895,N,N,0,N,00,N
|
|
20240709,140510,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7340,0,3,0.00,157053820,21342,38.18,7340,7390,7320,9540,5140,7340,7358.93,0.66,0,-323,7460,7400,7340,7280,7220,7430,7310,58,2200,500,4550,10,1,11520000,846,4.90,0.63,12,0.19,1499.00,11641.00,13450,20230705,-45.43,7280,20240708,0.82,11600,-36.72,20240328,7280,0.82,20240708,12680,-42.11,20230713,7280,0.82,20240708,2.94,N,048430,500,57 억,,75895,N,N,0,N,00,N
|
|
20240709,130512,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7350,10,2,0.14,141658180,19247,34.43,7340,7390,7320,9540,5140,7340,7360.03,0.66,0,-305,7460,7400,7340,7280,7220,7430,7310,58,2200,500,4550,10,1,11520000,847,4.90,0.63,12,0.17,1499.00,11641.00,13450,20230705,-45.35,7280,20240708,0.96,11600,-36.64,20240328,7280,0.96,20240708,12680,-42.03,20230713,7280,0.96,20240708,2.94,N,048430,500,57 억,,75895,N,N,0,N,00,N
|
|
20240709,120513,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7360,20,2,0.27,105016350,14270,25.53,7340,7390,7320,9540,5140,7340,7359.27,0.66,0,-304,7460,7400,7340,7280,7220,7430,7310,58,2200,500,4550,10,1,11520000,848,4.91,0.63,12,0.12,1499.00,11641.00,13450,20230705,-45.28,7280,20240708,1.10,11600,-36.55,20240328,7280,1.10,20240708,12680,-41.96,20230713,7280,1.10,20240708,2.94,N,048430,500,57 억,,75895,N,N,0,N,00,N
|
|
20240709,110512,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7370,30,2,0.41,97581040,13260,23.72,7340,7390,7320,9540,5140,7340,7359.08,0.66,0,-303,7460,7400,7340,7280,7220,7430,7310,58,2200,500,4550,10,1,11520000,849,4.92,0.63,12,0.12,1499.00,11641.00,13450,20230705,-45.20,7280,20240708,1.24,11600,-36.47,20240328,7280,1.24,20240708,12680,-41.88,20230713,7280,1.24,20240708,2.94,N,048430,500,57 억,,75895,N,N,0,N,00,N
|
|
20240709,100511,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7370,30,2,0.41,49904890,6781,12.13,7340,7390,7320,9540,5140,7340,7359.58,0.66,0,-304,7460,7400,7340,7280,7220,7430,7310,58,2200,500,4550,10,1,11520000,849,4.92,0.63,12,0.06,1499.00,11641.00,13450,20230705,-45.20,7280,20240708,1.24,11600,-36.47,20240328,7280,1.24,20240708,12680,-41.88,20230713,7280,1.24,20240708,2.94,N,048430,500,57 억,,75895,N,N,0,N,00,N
|
|
20240709,090510,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7380,40,2,0.54,6705700,914,1.64,7340,7380,7330,9540,5140,7340,7336.58,0.66,0,446,7460,7400,7340,7280,7220,7430,7310,58,2200,500,4550,10,1,11520000,850,4.92,0.63,12,0.01,1499.00,11641.00,13450,20230705,-45.13,7280,20240708,1.37,11600,-36.38,20240328,7280,1.37,20240708,12680,-41.80,20230713,7280,1.37,20240708,2.94,N,048430,500,57 억,,75895,N,N,0,N,00,N
|
|
20240708,160506,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7340,20,2,0.27,386300250,52647,69.18,7320,7400,7280,9510,5130,7320,7337.55,0.60,0,6892,7500,7410,7360,7270,7220,7385,7245,58,2190,500,4530,10,1,11520000,846,4.90,0.63,12,0.46,1499.00,11641.00,13450,20230705,-45.43,7280,20240708,0.82,11600,-36.72,20240328,7280,0.82,20240708,12680,-42.11,20230713,7280,0.82,20240708,3.03,N,048430,500,57 억,,69025,N,N,0,N,00,N
|
|
20240708,150508,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7360,40,2,0.55,333020050,45374,59.62,7320,7400,7280,9510,5130,7320,7339.45,0.60,0,3536,7500,7410,7360,7270,7220,7385,7245,58,2190,500,4530,10,1,11520000,848,4.91,0.63,12,0.39,1499.00,11641.00,13450,20230705,-45.28,7280,20240708,1.10,11600,-36.55,20240328,7280,1.10,20240708,12680,-41.96,20230713,7280,1.10,20240708,3.03,N,048430,500,57 억,,69025,N,N,0,N,00,N
|
|
20240708,140510,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7370,50,2,0.68,286643710,39042,51.30,7320,7400,7280,9510,5130,7320,7341.93,0.60,0,1805,7500,7410,7360,7270,7220,7385,7245,58,2190,500,4530,10,1,11520000,849,4.92,0.63,12,0.34,1499.00,11641.00,13450,20230705,-45.20,7280,20240708,1.24,11600,-36.47,20240328,7280,1.24,20240708,12680,-41.88,20230713,7280,1.24,20240708,3.03,N,048430,500,57 억,,69025,N,N,0,N,00,N
|
|
20240708,130506,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7350,30,2,0.41,250459690,34106,44.82,7320,7400,7280,9510,5130,7320,7343.57,0.60,0,-90,7500,7410,7360,7270,7220,7385,7245,58,2190,500,4530,10,1,11520000,847,4.90,0.63,12,0.30,1499.00,11641.00,13450,20230705,-45.35,7280,20240708,0.96,11600,-36.64,20240328,7280,0.96,20240708,12680,-42.03,20230713,7280,0.96,20240708,3.03,N,048430,500,57 억,,69025,N,N,0,N,00,N
|
|
20240708,120508,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7340,20,2,0.27,244496920,33293,43.75,7320,7400,7280,9510,5130,7320,7343.79,0.60,0,-383,7500,7410,7360,7270,7220,7385,7245,58,2190,500,4530,10,1,11520000,846,4.90,0.63,12,0.29,1499.00,11641.00,13450,20230705,-45.43,7280,20240708,0.82,11600,-36.72,20240328,7280,0.82,20240708,12680,-42.11,20230713,7280,0.82,20240708,3.03,N,048430,500,57 억,,69025,N,N,0,N,00,N
|
|
20240708,110506,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7340,20,2,0.27,185363490,25227,33.15,7320,7400,7280,9510,5130,7320,7347.82,0.60,0,-4156,7500,7410,7360,7270,7220,7385,7245,58,2190,500,4530,10,1,11520000,846,4.90,0.63,12,0.22,1499.00,11641.00,13450,20230705,-45.43,7280,20240708,0.82,11600,-36.72,20240328,7280,0.82,20240708,12680,-42.11,20230713,7280,0.82,20240708,3.03,N,048430,500,57 억,,69025,N,N,0,N,00,N
|
|
20240708,100507,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7350,30,2,0.41,172082940,23419,30.77,7320,7400,7280,9510,5130,7320,7348.01,0.60,0,-3984,7500,7410,7360,7270,7220,7385,7245,58,2190,500,4530,10,1,11520000,847,4.90,0.63,12,0.20,1499.00,11641.00,13450,20230705,-45.35,7280,20240708,0.96,11600,-36.64,20240328,7280,0.96,20240708,12680,-42.03,20230713,7280,0.96,20240708,3.03,N,048430,500,57 억,,69025,N,N,0,N,00,N
|
|
20240708,090506,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7280,-40,5,-0.55,58645530,8039,10.56,7320,7320,7280,9510,5130,7320,7295.13,0.60,0,1009,7500,7410,7360,7270,7220,7385,7245,58,2190,500,4530,10,1,11520000,839,4.86,0.63,12,0.07,1499.00,11641.00,13450,20230705,-45.87,7280,20240708,0.00,11600,-37.24,20240328,7280,0.00,20240708,12680,-42.59,20230713,7280,0.00,20240708,3.03,N,048430,500,57 억,,69025,N,N,0,N,00,N
|
|
20240705,160504,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7320,-110,5,-1.48,557349630,75662,15.67,7360,7450,7310,9650,5210,7430,7366.32,0.60,0,-579,8350,7890,7600,7140,6850,8120,7370,58,2220,500,4600,10,1,11520000,843,4.88,0.63,12,0.66,1499.00,11641.00,14000,20230629,-47.71,7290,20231024,0.41,11600,-36.90,20240328,7290,0.41,20240702,13450,-45.58,20230705,7290,0.41,20231024,3.06,N,048430,500,57 억,,69536,N,N,0,N,00,N
|
|
20240705,150506,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7330,-100,5,-1.35,516837560,70131,14.52,7360,7450,7310,9650,5210,7430,7369.60,0.60,0,2008,8350,7890,7600,7140,6850,8120,7370,58,2220,500,4600,10,1,11520000,844,4.89,0.63,12,0.61,1499.00,11641.00,14000,20230629,-47.64,7290,20231024,0.55,11600,-36.81,20240328,7290,0.55,20240702,13450,-45.50,20230705,7290,0.55,20231024,3.06,N,048430,500,57 억,,69536,N,N,0,N,00,N
|
|
20240705,140506,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7340,-90,5,-1.21,465327180,63104,13.07,7360,7450,7330,9650,5210,7430,7373.97,0.60,0,2955,8350,7890,7600,7140,6850,8120,7370,58,2220,500,4600,10,1,11520000,846,4.90,0.63,12,0.55,1499.00,11641.00,14000,20230629,-47.57,7290,20231024,0.69,11600,-36.72,20240328,7290,0.69,20240702,13450,-45.43,20230705,7290,0.69,20231024,3.06,N,048430,500,57 억,,69536,N,N,0,N,00,N
|
|
20240705,130506,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7400,-30,5,-0.40,419337530,56843,11.77,7360,7450,7330,9650,5210,7430,7377.12,0.60,0,3074,8350,7890,7600,7140,6850,8120,7370,58,2220,500,4600,10,1,11520000,852,4.94,0.64,12,0.49,1499.00,11641.00,14000,20230629,-47.14,7290,20231024,1.51,11600,-36.21,20240328,7290,1.51,20240702,13450,-44.98,20230705,7290,1.51,20231024,3.06,N,048430,500,57 억,,69536,N,N,0,N,00,N
|
|
20240705,120506,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7370,-60,5,-0.81,354270380,47997,9.94,7360,7450,7330,9650,5210,7430,7381.09,0.60,0,5260,8350,7890,7600,7140,6850,8120,7370,58,2220,500,4600,10,1,11520000,849,4.92,0.63,12,0.42,1499.00,11641.00,14000,20230629,-47.36,7290,20231024,1.10,11600,-36.47,20240328,7290,1.10,20240702,13450,-45.20,20230705,7290,1.10,20231024,3.06,N,048430,500,57 억,,69536,N,N,0,N,00,N
|
|
20240705,110504,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7400,-30,5,-0.40,286778070,38849,8.05,7360,7450,7330,9650,5210,7430,7381.86,0.60,0,7495,8350,7890,7600,7140,6850,8120,7370,58,2220,500,4600,10,1,11520000,852,4.94,0.64,12,0.34,1499.00,11641.00,14000,20230629,-47.14,7290,20231024,1.51,11600,-36.21,20240328,7290,1.51,20240702,13450,-44.98,20230705,7290,1.51,20231024,3.06,N,048430,500,57 억,,69536,N,N,0,N,00,N
|
|
20240705,100505,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7420,-10,5,-0.13,224475680,30425,6.30,7360,7450,7330,9650,5210,7430,7378.00,0.60,0,7683,8350,7890,7600,7140,6850,8120,7370,58,2220,500,4600,10,1,11520000,855,4.95,0.64,12,0.26,1499.00,11641.00,14000,20230629,-47.00,7290,20231024,1.78,11600,-36.03,20240328,7290,1.78,20240702,13450,-44.83,20230705,7290,1.78,20231024,3.06,N,048430,500,57 억,,69536,N,N,0,N,00,N
|
|
20240705,090505,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7350,-80,5,-1.08,55987520,7613,1.58,7360,7400,7330,9650,5210,7430,7354.20,0.60,0,2133,8350,7890,7600,7140,6850,8120,7370,58,2220,500,4600,10,1,11520000,847,4.90,0.63,12,0.07,1499.00,11641.00,14000,20230629,-47.50,7290,20231024,0.82,11600,-36.64,20240328,7290,0.82,20240702,13450,-45.35,20230705,7290,0.82,20231024,3.06,N,048430,500,57 억,,69536,N,N,0,N,00,N
|
|
20240704,160502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7430,70,2,0.95,3713262660,480574,1572.76,7330,8060,7310,9560,5160,7360,7728.14,0.78,0,-20597,7506,7432,7366,7292,7226,7400,7260,58,2200,500,4560,10,1,11520000,856,4.96,0.64,12,4.17,1499.00,11641.00,14000,20230629,-46.93,7290,20231024,1.92,11600,-35.95,20240328,7290,1.92,20240702,13450,-44.76,20230705,7290,1.92,20231024,3.04,N,048430,500,57 억,,90199,N,N,0,N,00,N
|
|
20240704,150505,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7390,30,2,0.41,3473789700,448230,1466.91,7330,8060,7310,9560,5160,7360,7750.02,0.78,0,-25417,7506,7432,7366,7292,7226,7400,7260,58,2200,500,4560,10,1,11520000,851,4.93,0.63,12,3.89,1499.00,11641.00,14000,20230629,-47.21,7290,20231024,1.37,11600,-36.29,20240328,7290,1.37,20240702,13450,-45.06,20230705,7290,1.37,20231024,3.04,N,048430,500,57 억,,90199,N,N,0,N,00,N
|
|
20240704,140505,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7370,10,2,0.14,136984560,18623,60.95,7330,7400,7310,9560,5160,7360,7355.67,0.78,0,-528,7506,7432,7366,7292,7226,7400,7260,58,2200,500,4560,10,1,11520000,849,4.92,0.63,12,0.16,1499.00,11641.00,14000,20230629,-47.36,7290,20231024,1.10,11600,-36.47,20240328,7290,1.10,20240702,13450,-45.20,20230705,7290,1.10,20231024,3.04,N,048430,500,57 억,,90199,N,N,0,N,00,N
|
|
20240704,130505,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7350,-10,5,-0.14,113811990,15471,50.63,7330,7400,7310,9560,5160,7360,7356.47,0.78,0,1194,7506,7432,7366,7292,7226,7400,7260,58,2200,500,4560,10,1,11520000,847,4.90,0.63,12,0.13,1499.00,11641.00,14000,20230629,-47.50,7290,20231024,0.82,11600,-36.64,20240328,7290,0.82,20240702,13450,-45.35,20230705,7290,0.82,20231024,3.04,N,048430,500,57 억,,90199,N,N,0,N,00,N
|
|
20240704,120504,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7350,-10,5,-0.14,89715670,12183,39.87,7330,7400,7330,9560,5160,7360,7364.00,0.78,0,1416,7506,7432,7366,7292,7226,7400,7260,58,2200,500,4560,10,1,11520000,847,4.90,0.63,12,0.11,1499.00,11641.00,14000,20230629,-47.50,7290,20231024,0.82,11600,-36.64,20240328,7290,0.82,20240702,13450,-45.35,20230705,7290,0.82,20231024,3.04,N,048430,500,57 억,,90199,N,N,0,N,00,N
|
|
20240704,110503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7360,0,3,0.00,66637520,9046,29.60,7330,7400,7330,9560,5160,7360,7366.52,0.78,0,1698,7506,7432,7366,7292,7226,7400,7260,58,2200,500,4560,10,1,11520000,848,4.91,0.63,12,0.08,1499.00,11641.00,14000,20230629,-47.43,7290,20231024,0.96,11600,-36.55,20240328,7290,0.96,20240702,13450,-45.28,20230705,7290,0.96,20231024,3.04,N,048430,500,57 억,,90199,N,N,0,N,00,N
|
|
20240704,100504,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7370,10,2,0.14,54292970,7369,24.12,7330,7400,7330,9560,5160,7360,7367.75,0.78,0,1713,7506,7432,7366,7292,7226,7400,7260,58,2200,500,4560,10,1,11520000,849,4.92,0.63,12,0.06,1499.00,11641.00,14000,20230629,-47.36,7290,20231024,1.10,11600,-36.47,20240328,7290,1.10,20240702,13450,-45.20,20230705,7290,1.10,20231024,3.04,N,048430,500,57 억,,90199,N,N,0,N,00,N
|
|
20240704,090504,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7400,40,2,0.54,8304430,1127,3.69,7330,7400,7330,9560,5160,7360,7368.62,0.78,0,277,7506,7432,7366,7292,7226,7400,7260,58,2200,500,4560,10,1,11520000,852,4.94,0.64,12,0.01,1499.00,11641.00,14000,20230629,-47.14,7290,20231024,1.51,11600,-36.21,20240328,7290,1.51,20240702,13450,-44.98,20230705,7290,1.51,20231024,3.04,N,048430,500,57 억,,90199,N,N,0,N,00,N
|
|
20240703,160501,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7360,-40,5,-0.54,214844200,29161,59.89,7400,7440,7300,9620,5180,7400,7367.70,0.79,0,-1255,7606,7502,7396,7292,7186,7450,7240,58,2220,500,4580,10,1,11520000,848,4.91,0.63,12,0.25,1499.00,11641.00,14000,20230629,-47.43,7290,20231024,0.96,11600,-36.55,20240328,7290,0.96,20240702,13450,-45.28,20230705,7290,0.96,20231024,3.01,N,048430,500,57 억,,91255,N,N,0,N,00,N
|
|
20240703,150503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7370,-30,5,-0.41,179921130,24420,50.16,7400,7440,7300,9620,5180,7400,7367.78,0.79,0,-612,7606,7502,7396,7292,7186,7450,7240,58,2220,500,4580,10,1,11520000,849,4.92,0.63,12,0.21,1499.00,11641.00,14000,20230629,-47.36,7290,20231024,1.10,11600,-36.47,20240328,7290,1.10,20240702,13450,-45.20,20230705,7290,1.10,20231024,3.01,N,048430,500,57 억,,91255,N,N,0,N,00,N
|
|
20240703,140503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7360,-40,5,-0.54,172267100,23382,48.02,7400,7440,7300,9620,5180,7400,7367.51,0.79,0,-372,7606,7502,7396,7292,7186,7450,7240,58,2220,500,4580,10,1,11520000,848,4.91,0.63,12,0.20,1499.00,11641.00,14000,20230629,-47.43,7290,20231024,0.96,11600,-36.55,20240328,7290,0.96,20240702,13450,-45.28,20230705,7290,0.96,20231024,3.01,N,048430,500,57 억,,91255,N,N,0,N,00,N
|
|
20240703,130502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7400,0,3,0.00,170723390,23173,47.59,7400,7440,7300,9620,5180,7400,7367.34,0.79,0,-296,7606,7502,7396,7292,7186,7450,7240,58,2220,500,4580,10,1,11520000,852,4.94,0.64,12,0.20,1499.00,11641.00,14000,20230629,-47.14,7290,20231024,1.51,11600,-36.21,20240328,7290,1.51,20240702,13450,-44.98,20230705,7290,1.51,20231024,3.01,N,048430,500,57 억,,91255,N,N,0,N,00,N
|
|
20240703,120502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7430,30,2,0.41,154573130,20996,43.12,7400,7440,7300,9620,5180,7400,7362.03,0.79,0,26,7606,7502,7396,7292,7186,7450,7240,58,2220,500,4580,10,1,11520000,856,4.96,0.64,12,0.18,1499.00,11641.00,14000,20230629,-46.93,7290,20231024,1.92,11600,-35.95,20240328,7290,1.92,20240702,13450,-44.76,20230705,7290,1.92,20231024,3.01,N,048430,500,57 억,,91255,N,N,0,N,00,N
|
|
20240703,110504,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7400,0,3,0.00,102933480,14010,28.78,7400,7410,7300,9620,5180,7400,7347.14,0.79,0,-787,7606,7502,7396,7292,7186,7450,7240,58,2220,500,4580,10,1,11520000,852,4.94,0.64,12,0.12,1499.00,11641.00,14000,20230629,-47.14,7290,20231024,1.51,11600,-36.21,20240328,7290,1.51,20240702,13450,-44.98,20230705,7290,1.51,20231024,3.01,N,048430,500,57 억,,91255,N,N,0,N,00,N
|
|
20240703,100503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7330,-70,5,-0.95,46670860,6359,13.06,7400,7400,7300,9620,5180,7400,7339.34,0.79,0,-732,7606,7502,7396,7292,7186,7450,7240,58,2220,500,4580,10,1,11520000,844,4.89,0.63,12,0.06,1499.00,11641.00,14000,20230629,-47.64,7290,20231024,0.55,11600,-36.81,20240328,7290,0.55,20240702,13450,-45.50,20230705,7290,0.55,20231024,3.01,N,048430,500,57 억,,91255,N,N,0,N,00,N
|
|
20240703,090502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7350,-50,5,-0.68,8391540,1134,2.33,7400,7400,7350,9620,5180,7400,7399.95,0.79,0,-8,7606,7502,7396,7292,7186,7450,7240,58,2220,500,4580,10,1,11520000,847,4.90,0.63,12,0.01,1499.00,11641.00,14000,20230629,-47.50,7290,20231024,0.82,11600,-36.64,20240328,7290,0.82,20240702,13450,-45.35,20230705,7290,0.82,20231024,3.01,N,048430,500,57 억,,91255,N,N,0,N,00,N
|
|
20240702,160501,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7400,-120,5,-1.60,355617300,48198,149.94,7450,7500,7290,9770,5270,7520,7378.26,0.92,0,-15279,7673,7596,7523,7446,7373,7560,7410,58,2250,500,4660,10,1,11520000,852,4.94,0.64,12,0.42,1499.00,11641.00,14000,20230629,-47.14,7290,20240702,1.51,11600,-36.21,20240328,7290,1.51,20240702,13450,-44.98,20230705,7290,1.51,20240702,2.99,N,048430,500,57 억,,106271,N,N,0,N,00,N
|
|
20240702,150501,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7360,-160,5,-2.13,334459290,45337,141.04,7450,7500,7290,9770,5270,7520,7377.18,0.92,0,-14063,7673,7596,7523,7446,7373,7560,7410,58,2250,500,4660,10,1,11520000,848,4.91,0.63,12,0.39,1499.00,11641.00,14000,20230629,-47.43,7290,20240702,0.96,11600,-36.55,20240328,7290,0.96,20240702,13450,-45.28,20230705,7290,0.96,20240702,2.99,N,048430,500,57 억,,106271,N,N,0,N,00,N
|
|
20240702,140502,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7390,-130,5,-1.73,283026770,38357,119.33,7450,7500,7290,9770,5270,7520,7378.75,0.92,0,-14352,7673,7596,7523,7446,7373,7560,7410,58,2250,500,4660,10,1,11520000,851,4.93,0.63,12,0.33,1499.00,11641.00,14000,20230629,-47.21,7290,20240702,1.37,11600,-36.29,20240328,7290,1.37,20240702,13450,-45.06,20230705,7290,1.37,20240702,2.99,N,048430,500,57 억,,106271,N,N,0,N,00,N
|
|
20240702,130502,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7350,-170,5,-2.26,270360840,36639,113.98,7450,7500,7290,9770,5270,7520,7379.05,0.92,0,-13247,7673,7596,7523,7446,7373,7560,7410,58,2250,500,4660,10,1,11520000,847,4.90,0.63,12,0.32,1499.00,11641.00,14000,20230629,-47.50,7290,20240702,0.82,11600,-36.64,20240328,7290,0.82,20240702,13450,-45.35,20230705,7290,0.82,20240702,2.99,N,048430,500,57 억,,106271,N,N,0,N,00,N
|
|
20240702,120502,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7400,-120,5,-1.60,219805520,29761,92.59,7450,7500,7290,9770,5270,7520,7385.69,0.92,0,-12002,7673,7596,7523,7446,7373,7560,7410,58,2250,500,4660,10,1,11520000,852,4.94,0.64,12,0.26,1499.00,11641.00,14000,20230629,-47.14,7290,20240702,1.51,11600,-36.21,20240328,7290,1.51,20240702,13450,-44.98,20230705,7290,1.51,20240702,2.99,N,048430,500,57 억,,106271,N,N,0,N,00,N
|
|
20240702,110501,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7420,-100,5,-1.33,208293120,28202,87.74,7450,7500,7290,9770,5270,7520,7385.76,0.92,0,-11763,7673,7596,7523,7446,7373,7560,7410,58,2250,500,4660,10,1,11520000,855,4.95,0.64,12,0.24,1499.00,11641.00,14000,20230629,-47.00,7290,20240702,1.78,11600,-36.03,20240328,7290,1.78,20240702,13450,-44.83,20230705,7290,1.78,20240702,2.99,N,048430,500,57 억,,106271,N,N,0,N,00,N
|
|
20240702,100502,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7400,-120,5,-1.60,187751610,25426,79.10,7450,7500,7290,9770,5270,7520,7384.24,0.92,0,-11189,7673,7596,7523,7446,7373,7560,7410,58,2250,500,4660,10,1,11520000,852,4.94,0.64,12,0.22,1499.00,11641.00,14000,20230629,-47.14,7290,20240702,1.51,11600,-36.21,20240328,7290,1.51,20240702,13450,-44.98,20230705,7290,1.51,20240702,2.99,N,048430,500,57 억,,106271,N,N,0,N,00,N
|
|
20240702,090503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7490,-30,5,-0.40,22782440,3058,9.51,7450,7500,7450,9770,5270,7520,7450.11,0.92,0,-143,7673,7596,7523,7446,7373,7560,7410,58,2250,500,4660,10,1,11520000,863,5.00,0.64,12,0.03,1499.00,11641.00,14000,20230629,-46.50,7290,20231024,2.74,11600,-35.43,20240328,7450,0.54,20240702,13450,-44.31,20230705,7290,2.74,20231024,2.99,N,048430,500,57 억,,106271,N,N,0,N,00,N
|
|
20240701,160500,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7520,-40,5,-0.53,238053020,31806,114.60,7550,7600,7450,9820,5300,7560,7484.53,1.00,0,-8800,7800,7680,7590,7470,7380,7740,7530,58,2260,500,4680,10,1,11520000,866,5.02,0.65,12,0.28,1499.00,11641.00,14000,20230629,-46.29,7290,20231024,3.16,11600,-35.17,20240328,7450,0.94,20240701,13450,-44.09,20230705,7290,3.16,20231024,2.99,N,048430,500,57 억,,115216,N,N,0,N,00,N
|
|
20240701,150502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7470,-90,5,-1.19,206481560,27576,99.36,7550,7600,7460,9820,5300,7560,7487.73,1.00,0,-8327,7800,7680,7590,7470,7380,7740,7530,58,2260,500,4680,10,1,11520000,861,4.98,0.64,12,0.24,1499.00,11641.00,14000,20230629,-46.64,7290,20231024,2.47,11600,-35.60,20240328,7460,0.13,20240701,13450,-44.46,20230705,7290,2.47,20231024,2.99,N,048430,500,57 억,,115216,N,N,0,N,00,N
|
|
20240701,140500,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7500,-60,5,-0.79,151721600,20250,72.97,7550,7600,7470,9820,5300,7560,7492.42,1.00,0,-5860,7800,7680,7590,7470,7380,7740,7530,58,2260,500,4680,10,1,11520000,864,5.00,0.64,12,0.18,1499.00,11641.00,14000,20230629,-46.43,7290,20231024,2.88,11600,-35.34,20240328,7470,0.40,20240701,13450,-44.24,20230705,7290,2.88,20231024,2.99,N,048430,500,57 억,,115216,N,N,0,N,00,N
|
|
20240701,130500,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7480,-80,5,-1.06,145699190,19446,70.07,7550,7600,7470,9820,5300,7560,7492.50,1.00,0,-5379,7800,7680,7590,7470,7380,7740,7530,58,2260,500,4680,10,1,11520000,862,4.99,0.64,12,0.17,1499.00,11641.00,14000,20230629,-46.57,7290,20231024,2.61,11600,-35.52,20240328,7470,0.13,20240701,13450,-44.39,20230705,7290,2.61,20231024,2.99,N,048430,500,57 억,,115216,N,N,0,N,00,N
|
|
20240701,120502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7500,-60,5,-0.79,139999870,18685,67.33,7550,7600,7470,9820,5300,7560,7492.63,1.00,0,-5358,7800,7680,7590,7470,7380,7740,7530,58,2260,500,4680,10,1,11520000,864,5.00,0.64,12,0.16,1499.00,11641.00,14000,20230629,-46.43,7290,20231024,2.88,11600,-35.34,20240328,7470,0.40,20240701,13450,-44.24,20230705,7290,2.88,20231024,2.99,N,048430,500,57 억,,115216,N,N,0,N,00,N
|
|
20240701,110500,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7480,-80,5,-1.06,133178720,17774,64.04,7550,7600,7470,9820,5300,7560,7492.90,1.00,0,-5094,7800,7680,7590,7470,7380,7740,7530,58,2260,500,4680,10,1,11520000,862,4.99,0.64,12,0.15,1499.00,11641.00,14000,20230629,-46.57,7290,20231024,2.61,11600,-35.52,20240328,7470,0.13,20240701,13450,-44.39,20230705,7290,2.61,20231024,2.99,N,048430,500,57 억,,115216,N,N,0,N,00,N
|
|
20240701,100459,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7500,-60,5,-0.79,98088100,13094,47.18,7550,7600,7470,9820,5300,7560,7491.07,1.00,0,-4166,7800,7680,7590,7470,7380,7740,7530,58,2260,500,4680,10,1,11520000,864,5.00,0.64,12,0.11,1499.00,11641.00,14000,20230629,-46.43,7290,20231024,2.88,11600,-35.34,20240328,7470,0.40,20240701,13450,-44.24,20230705,7290,2.88,20231024,2.99,N,048430,500,57 억,,115216,N,N,0,N,00,N
|
|
20240701,090459,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7560,0,3,0.00,13073900,1738,6.26,7550,7600,7500,9820,5300,7560,7522.38,1.00,0,493,7800,7680,7590,7470,7380,7740,7530,58,2260,500,4680,10,1,11520000,871,5.04,0.65,12,0.02,1499.00,11641.00,14000,20230629,-46.00,7290,20231024,3.70,11600,-34.83,20240328,7490,0.93,20240419,13450,-43.79,20230705,7290,3.70,20231024,2.99,N,048430,500,57 억,,115216,N,N,0,N,00,N
|