58 lines
25 KiB
CSV
58 lines
25 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
|
|
20241210,160559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6040,390,2,6.90,89084570,15051,38.72,5650,6090,5650,7340,3960,5650,5918.79,0.96,0,1551,5956,5802,5726,5572,5496,5765,5535,46,1690,500,4290,10,1,9271621,560,20.68,0.67,12,0.16,292.00,9044.00,11900,20240130,-49.24,5500,20241114,9.82,11900,-49.24,20240130,5500,9.82,20241114,11900,-49.24,20240130,5500,9.82,20241114,1.38,N,066310,500,46 억,,89378,N,N,0,N,00,N
|
|
20241210,150601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6070,420,2,7.43,82661870,13988,35.99,5650,6090,5650,7340,3960,5650,5909.48,0.96,0,1346,5956,5802,5726,5572,5496,5765,5535,46,1690,500,4290,10,1,9271621,563,20.79,0.67,12,0.15,292.00,9044.00,11900,20240130,-48.99,5500,20241114,10.36,11900,-48.99,20240130,5500,10.36,20241114,11900,-48.99,20240130,5500,10.36,20241114,1.38,N,066310,500,46 억,,89378,N,N,0,N,00,N
|
|
20241210,140601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6000,350,2,6.19,59768620,10200,26.24,5650,6000,5650,7340,3960,5650,5859.67,0.96,0,1605,5956,5802,5726,5572,5496,5765,5535,46,1690,500,4290,10,1,9271621,556,20.55,0.66,12,0.11,292.00,9044.00,11900,20240130,-49.58,5500,20241114,9.09,11900,-49.58,20240130,5500,9.09,20241114,11900,-49.58,20240130,5500,9.09,20241114,1.38,N,066310,500,46 억,,89378,N,N,0,N,00,N
|
|
20241210,130600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,190,2,3.36,25210630,4388,11.29,5650,5880,5650,7340,3960,5650,5745.36,0.96,0,1725,5956,5802,5726,5572,5496,5765,5535,46,1690,500,4290,10,1,9271621,541,20.00,0.65,12,0.05,292.00,9044.00,11900,20240130,-50.92,5500,20241114,6.18,11900,-50.92,20240130,5500,6.18,20241114,11900,-50.92,20240130,5500,6.18,20241114,1.38,N,066310,500,46 억,,89378,N,N,0,N,00,N
|
|
20241210,120600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,190,2,3.36,22880770,3989,10.26,5650,5880,5650,7340,3960,5650,5735.97,0.96,0,2033,5956,5802,5726,5572,5496,5765,5535,46,1690,500,4290,10,1,9271621,541,20.00,0.65,12,0.04,292.00,9044.00,11900,20240130,-50.92,5500,20241114,6.18,11900,-50.92,20240130,5500,6.18,20241114,11900,-50.92,20240130,5500,6.18,20241114,1.38,N,066310,500,46 억,,89378,N,N,0,N,00,N
|
|
20241210,110559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,190,2,3.36,21541290,3758,9.67,5650,5880,5650,7340,3960,5650,5732.12,0.96,0,2070,5956,5802,5726,5572,5496,5765,5535,46,1690,500,4290,10,1,9271621,541,20.00,0.65,12,0.04,292.00,9044.00,11900,20240130,-50.92,5500,20241114,6.18,11900,-50.92,20240130,5500,6.18,20241114,11900,-50.92,20240130,5500,6.18,20241114,1.38,N,066310,500,46 억,,89378,N,N,0,N,00,N
|
|
20241210,100600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5770,120,2,2.12,14795360,2595,6.68,5650,5770,5650,7340,3960,5650,5701.49,0.96,0,1801,5956,5802,5726,5572,5496,5765,5535,46,1690,500,4290,10,1,9271621,535,19.76,0.64,12,0.03,292.00,9044.00,11900,20240130,-51.51,5500,20241114,4.91,11900,-51.51,20240130,5500,4.91,20241114,11900,-51.51,20240130,5500,4.91,20241114,1.38,N,066310,500,46 억,,89378,N,N,0,N,00,N
|
|
20241210,090604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,50,2,0.88,2571080,453,1.17,5650,5700,5650,7340,3960,5650,5675.67,0.96,0,302,5956,5802,5726,5572,5496,5765,5535,46,1690,500,4290,10,1,9271621,528,19.52,0.63,12,0.00,292.00,9044.00,11900,20240130,-52.10,5500,20241114,3.64,11900,-52.10,20240130,5500,3.64,20241114,11900,-52.10,20240130,5500,3.64,20241114,1.38,N,066310,500,46 억,,89378,N,N,0,N,00,N
|
|
20241209,160558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5650,-230,5,-3.91,221799870,38840,259.70,5880,5880,5650,7640,4120,5880,5710.60,0.95,0,716,6073,5976,5853,5756,5633,5915,5695,46,1760,500,4460,10,1,9271621,524,19.35,0.62,12,0.42,292.00,9044.00,11900,20240130,-52.52,5500,20241114,2.73,11900,-52.52,20240130,5500,2.73,20241114,11900,-52.52,20240130,5500,2.73,20241114,1.46,N,066310,500,46 억,,88503,N,N,0,N,00,N
|
|
20241209,150600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,-200,5,-3.40,185103460,32348,216.29,5880,5880,5650,7640,4120,5880,5722.25,0.95,0,1075,6073,5976,5853,5756,5633,5915,5695,46,1760,500,4460,10,1,9271621,527,19.45,0.63,12,0.35,292.00,9044.00,11900,20240130,-52.27,5500,20241114,3.27,11900,-52.27,20240130,5500,3.27,20241114,11900,-52.27,20240130,5500,3.27,20241114,1.46,N,066310,500,46 억,,88503,N,N,0,N,00,N
|
|
20241209,140600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5750,-130,5,-2.21,57670010,10043,67.15,5880,5880,5710,7640,4120,5880,5742.31,0.95,0,705,6073,5976,5853,5756,5633,5915,5695,46,1760,500,4460,10,1,9271621,533,19.69,0.64,12,0.11,292.00,9044.00,11900,20240130,-51.68,5500,20241114,4.55,11900,-51.68,20240130,5500,4.55,20241114,11900,-51.68,20240130,5500,4.55,20241114,1.46,N,066310,500,46 억,,88503,N,N,0,N,00,N
|
|
20241209,130601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-150,5,-2.55,47628260,8289,55.42,5880,5880,5710,7640,4120,5880,5745.96,0.95,0,769,6073,5976,5853,5756,5633,5915,5695,46,1760,500,4460,10,1,9271621,531,19.62,0.63,12,0.09,292.00,9044.00,11900,20240130,-51.85,5500,20241114,4.18,11900,-51.85,20240130,5500,4.18,20241114,11900,-51.85,20240130,5500,4.18,20241114,1.46,N,066310,500,46 억,,88503,N,N,0,N,00,N
|
|
20241209,120558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,-80,5,-1.36,33491920,5824,38.94,5880,5880,5710,7640,4120,5880,5750.67,0.95,0,818,6073,5976,5853,5756,5633,5915,5695,46,1760,500,4460,10,1,9271621,538,19.86,0.64,12,0.06,292.00,9044.00,11900,20240130,-51.26,5500,20241114,5.45,11900,-51.26,20240130,5500,5.45,20241114,11900,-51.26,20240130,5500,5.45,20241114,1.46,N,066310,500,46 억,,88503,N,N,0,N,00,N
|
|
20241209,110600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5810,-70,5,-1.19,30863010,5368,35.89,5880,5880,5710,7640,4120,5880,5749.44,0.95,0,727,6073,5976,5853,5756,5633,5915,5695,46,1760,500,4460,10,1,9271621,539,19.90,0.64,12,0.06,292.00,9044.00,11900,20240130,-51.18,5500,20241114,5.64,11900,-51.18,20240130,5500,5.64,20241114,11900,-51.18,20240130,5500,5.64,20241114,1.46,N,066310,500,46 억,,88503,N,N,0,N,00,N
|
|
20241209,100558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5870,-10,5,-0.17,27980600,4873,32.58,5880,5880,5710,7640,4120,5880,5741.97,0.95,0,1152,6073,5976,5853,5756,5633,5915,5695,46,1760,500,4460,10,1,9271621,544,20.10,0.65,12,0.05,292.00,9044.00,11900,20240130,-50.67,5500,20241114,6.73,11900,-50.67,20240130,5500,6.73,20241114,11900,-50.67,20240130,5500,6.73,20241114,1.46,N,066310,500,46 억,,88503,N,N,0,N,00,N
|
|
20241209,090556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5770,-110,5,-1.87,1077770,185,1.24,5880,5880,5770,7640,4120,5880,5825.78,0.95,0,-12,6073,5976,5853,5756,5633,5915,5695,46,1760,500,4460,10,1,9271621,535,19.76,0.64,12,0.00,292.00,9044.00,11900,20240130,-51.51,5500,20241114,4.91,11900,-51.51,20240130,5500,4.91,20241114,11900,-51.51,20240130,5500,4.91,20241114,1.46,N,066310,500,46 억,,88503,N,N,0,N,00,N
|
|
20241206,160554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5880,20,2,0.34,87266410,14950,56.42,5890,5950,5730,7610,4110,5860,5837.22,0.95,0,621,6080,5970,5910,5800,5740,5940,5770,46,1750,500,4450,10,1,9271621,545,20.14,0.65,12,0.16,292.00,9044.00,11900,20240130,-50.59,5500,20241114,6.91,11900,-50.59,20240130,5500,6.91,20241114,11900,-50.59,20240130,5500,6.91,20241114,1.44,N,066310,500,46 억,,87882,N,N,0,N,00,N
|
|
20241206,150557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5890,30,2,0.51,86571960,14832,55.98,5890,5950,5730,7610,4110,5860,5836.84,0.95,0,616,6080,5970,5910,5800,5740,5940,5770,46,1750,500,4450,10,1,9271621,546,20.17,0.65,12,0.16,292.00,9044.00,11900,20240130,-50.50,5500,20241114,7.09,11900,-50.50,20240130,5500,7.09,20241114,11900,-50.50,20240130,5500,7.09,20241114,1.44,N,066310,500,46 억,,87882,N,N,0,N,00,N
|
|
20241206,140555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5890,30,2,0.51,54486450,9360,35.33,5890,5920,5730,7610,4110,5860,5821.20,0.95,0,-149,6080,5970,5910,5800,5740,5940,5770,46,1750,500,4450,10,1,9271621,546,20.17,0.65,12,0.10,292.00,9044.00,11900,20240130,-50.50,5500,20241114,7.09,11900,-50.50,20240130,5500,7.09,20241114,11900,-50.50,20240130,5500,7.09,20241114,1.44,N,066310,500,46 억,,87882,N,N,0,N,00,N
|
|
20241206,130555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,-30,5,-0.51,35099470,6061,22.88,5890,5920,5730,7610,4110,5860,5791.04,0.95,0,-673,6080,5970,5910,5800,5740,5940,5770,46,1750,500,4450,10,1,9271621,541,19.97,0.64,12,0.07,292.00,9044.00,11900,20240130,-51.01,5500,20241114,6.00,11900,-51.01,20240130,5500,6.00,20241114,11900,-51.01,20240130,5500,6.00,20241114,1.44,N,066310,500,46 억,,87882,N,N,0,N,00,N
|
|
20241206,120552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,0,3,0.00,34492000,5957,22.48,5890,5920,5730,7610,4110,5860,5790.16,0.95,0,-663,6080,5970,5910,5800,5740,5940,5770,46,1750,500,4450,10,1,9271621,543,20.07,0.65,12,0.06,292.00,9044.00,11900,20240130,-50.76,5500,20241114,6.55,11900,-50.76,20240130,5500,6.55,20241114,11900,-50.76,20240130,5500,6.55,20241114,1.44,N,066310,500,46 억,,87882,N,N,0,N,00,N
|
|
20241206,110554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,-80,5,-1.37,28091890,4856,18.33,5890,5920,5730,7610,4110,5860,5784.99,0.95,0,-1107,6080,5970,5910,5800,5740,5940,5770,46,1750,500,4450,10,1,9271621,536,19.79,0.64,12,0.05,292.00,9044.00,11900,20240130,-51.43,5500,20241114,5.09,11900,-51.43,20240130,5500,5.09,20241114,11900,-51.43,20240130,5500,5.09,20241114,1.44,N,066310,500,46 억,,87882,N,N,0,N,00,N
|
|
20241206,100551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5770,-90,5,-1.54,15022060,2587,9.76,5890,5920,5760,7610,4110,5860,5806.75,0.95,0,92,6080,5970,5910,5800,5740,5940,5770,46,1750,500,4450,10,1,9271621,535,19.76,0.64,12,0.03,292.00,9044.00,11900,20240130,-51.51,5500,20241114,4.91,11900,-51.51,20240130,5500,4.91,20241114,11900,-51.51,20240130,5500,4.91,20241114,1.44,N,066310,500,46 억,,87882,N,N,0,N,00,N
|
|
20241206,090554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5920,60,2,1.02,123720,21,0.08,5890,5920,5890,7610,4110,5860,5891.43,0.95,0,-7,6080,5970,5910,5800,5740,5940,5770,46,1750,500,4450,10,1,9271621,549,20.27,0.65,12,0.00,292.00,9044.00,11900,20240130,-50.25,5500,20241114,7.64,11900,-50.25,20240130,5500,7.64,20241114,11900,-50.25,20240130,5500,7.64,20241114,1.44,N,066310,500,46 억,,87882,N,N,0,N,00,N
|
|
20241205,160545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,-60,5,-1.01,156772340,26476,149.50,5890,6020,5850,7690,4150,5920,5921.78,0.95,0,-622,6260,6090,5950,5780,5640,6020,5710,46,1770,500,4490,10,1,9271621,543,20.07,0.65,12,0.29,292.00,9044.00,11900,20240130,-50.76,5500,20241114,6.55,11900,-50.76,20240130,5500,6.55,20241114,11900,-50.76,20240130,5500,6.55,20241114,1.45,N,066310,500,46 억,,88504,N,N,0,N,00,N
|
|
20241205,150548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5940,20,2,0.34,134008830,22614,127.69,5890,6020,5850,7690,4150,5920,5925.92,0.95,0,-285,6260,6090,5950,5780,5640,6020,5710,46,1770,500,4490,10,1,9271621,551,20.34,0.66,12,0.24,292.00,9044.00,11900,20240130,-50.08,5500,20241114,8.00,11900,-50.08,20240130,5500,8.00,20241114,11900,-50.08,20240130,5500,8.00,20241114,1.45,N,066310,500,46 억,,88504,N,N,0,N,00,N
|
|
20241205,140542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5960,40,2,0.68,45947790,7704,43.50,5890,6020,5850,7690,4150,5920,5964.15,0.95,0,-487,6260,6090,5950,5780,5640,6020,5710,46,1770,500,4490,10,1,9271621,553,20.41,0.66,12,0.08,292.00,9044.00,11900,20240130,-49.92,5500,20241114,8.36,11900,-49.92,20240130,5500,8.36,20241114,11900,-49.92,20240130,5500,8.36,20241114,1.45,N,066310,500,46 억,,88504,N,N,0,N,00,N
|
|
20241205,130545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,90,2,1.52,43759680,7338,41.43,5890,6020,5850,7690,4150,5920,5963.43,0.95,0,-471,6260,6090,5950,5780,5640,6020,5710,46,1770,500,4490,10,1,9271621,557,20.58,0.66,12,0.08,292.00,9044.00,11900,20240130,-49.50,5500,20241114,9.27,11900,-49.50,20240130,5500,9.27,20241114,11900,-49.50,20240130,5500,9.27,20241114,1.45,N,066310,500,46 억,,88504,N,N,0,N,00,N
|
|
20241205,120546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,90,2,1.52,41110140,6897,38.94,5890,6020,5850,7690,4150,5920,5960.58,0.95,0,-181,6260,6090,5950,5780,5640,6020,5710,46,1770,500,4490,10,1,9271621,557,20.58,0.66,12,0.07,292.00,9044.00,11900,20240130,-49.50,5500,20241114,9.27,11900,-49.50,20240130,5500,9.27,20241114,11900,-49.50,20240130,5500,9.27,20241114,1.45,N,066310,500,46 억,,88504,N,N,0,N,00,N
|
|
20241205,110545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6000,80,2,1.35,37399250,6276,35.44,5890,6020,5850,7690,4150,5920,5959.09,0.95,0,-181,6260,6090,5950,5780,5640,6020,5710,46,1770,500,4490,10,1,9271621,556,20.55,0.66,12,0.07,292.00,9044.00,11900,20240130,-49.58,5500,20241114,9.09,11900,-49.58,20240130,5500,9.09,20241114,11900,-49.58,20240130,5500,9.09,20241114,1.45,N,066310,500,46 억,,88504,N,N,0,N,00,N
|
|
20241205,100542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,90,2,1.52,23652870,3981,22.48,5890,6010,5850,7690,4150,5920,5941.44,0.95,0,-183,6260,6090,5950,5780,5640,6020,5710,46,1770,500,4490,10,1,9271621,557,20.58,0.66,12,0.04,292.00,9044.00,11900,20240130,-49.50,5500,20241114,9.27,11900,-49.50,20240130,5500,9.27,20241114,11900,-49.50,20240130,5500,9.27,20241114,1.45,N,066310,500,46 억,,88504,N,N,0,N,00,N
|
|
20241205,090546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5950,30,2,0.51,1356300,228,1.29,5890,5950,5890,7690,4150,5920,5948.68,0.95,0,33,6260,6090,5950,5780,5640,6020,5710,46,1770,500,4490,10,1,9271621,552,20.38,0.66,12,0.00,292.00,9044.00,11900,20240130,-50.00,5500,20241114,8.18,11900,-50.00,20240130,5500,8.18,20241114,11900,-50.00,20240130,5500,8.18,20241114,1.45,N,066310,500,46 억,,88504,N,N,0,N,00,N
|
|
20241204,160536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5920,-260,5,-4.21,104776520,17601,169.00,6020,6120,5810,8030,4330,6180,5952.87,0.96,0,-171,6346,6262,6126,6042,5906,6305,6085,46,1850,500,4690,10,1,9271621,549,20.27,0.65,12,0.19,292.00,9044.00,11900,20240130,-50.25,5500,20241114,7.64,11900,-50.25,20240130,5500,7.64,20241114,11900,-50.25,20240130,5500,7.64,20241114,1.45,N,066310,500,46 억,,88665,N,N,0,N,00,N
|
|
20241204,150537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6020,-160,5,-2.59,101123880,16984,163.07,6020,6120,5810,8030,4330,6180,5954.07,0.96,0,-155,6346,6262,6126,6042,5906,6305,6085,46,1850,500,4690,10,1,9271621,558,20.62,0.67,12,0.18,292.00,9044.00,11900,20240130,-49.41,5500,20241114,9.45,11900,-49.41,20240130,5500,9.45,20241114,11900,-49.41,20240130,5500,9.45,20241114,1.45,N,066310,500,46 억,,88665,N,N,0,N,00,N
|
|
20241204,140536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6050,-130,5,-2.10,96891390,16279,156.30,6020,6120,5810,8030,4330,6180,5951.93,0.96,0,46,6346,6262,6126,6042,5906,6305,6085,46,1850,500,4690,10,1,9271621,561,20.72,0.67,12,0.18,292.00,9044.00,11900,20240130,-49.16,5500,20241114,10.00,11900,-49.16,20240130,5500,10.00,20241114,11900,-49.16,20240130,5500,10.00,20241114,1.45,N,066310,500,46 억,,88665,N,N,0,N,00,N
|
|
20241204,130533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5990,-190,5,-3.07,81246290,13656,131.12,6020,6120,5810,8030,4330,6180,5949.49,0.96,0,131,6346,6262,6126,6042,5906,6305,6085,46,1850,500,4690,10,1,9271621,555,20.51,0.66,12,0.15,292.00,9044.00,11900,20240130,-49.66,5500,20241114,8.91,11900,-49.66,20240130,5500,8.91,20241114,11900,-49.66,20240130,5500,8.91,20241114,1.45,N,066310,500,46 억,,88665,N,N,0,N,00,N
|
|
20241204,120532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5980,-200,5,-3.24,79686620,13395,128.61,6020,6120,5810,8030,4330,6180,5948.98,0.96,0,144,6346,6262,6126,6042,5906,6305,6085,46,1850,500,4690,10,1,9271621,554,20.48,0.66,12,0.14,292.00,9044.00,11900,20240130,-49.75,5500,20241114,8.73,11900,-49.75,20240130,5500,8.73,20241114,11900,-49.75,20240130,5500,8.73,20241114,1.45,N,066310,500,46 억,,88665,N,N,0,N,00,N
|
|
20241204,110527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,-170,5,-2.75,45473080,7585,72.83,6020,6120,5810,8030,4330,6180,5995.13,0.96,0,243,6346,6262,6126,6042,5906,6305,6085,46,1850,500,4690,10,1,9271621,557,20.58,0.66,12,0.08,292.00,9044.00,11900,20240130,-49.50,5500,20241114,9.27,11900,-49.50,20240130,5500,9.27,20241114,11900,-49.50,20240130,5500,9.27,20241114,1.45,N,066310,500,46 억,,88665,N,N,0,N,00,N
|
|
20241204,100530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6040,-140,5,-2.27,18922410,3155,30.29,6020,6120,5810,8030,4330,6180,5997.59,0.96,0,249,6346,6262,6126,6042,5906,6305,6085,46,1850,500,4690,10,1,9271621,560,20.68,0.67,12,0.03,292.00,9044.00,11900,20240130,-49.24,5500,20241114,9.82,11900,-49.24,20240130,5500,9.82,20241114,11900,-49.24,20240130,5500,9.82,20241114,1.45,N,066310,500,46 억,,88665,N,N,0,N,00,N
|
|
20241204,090536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5940,-240,5,-3.88,6388270,1073,10.30,6020,6020,5810,8030,4330,6180,5953.65,0.96,0,206,6346,6262,6126,6042,5906,6305,6085,46,1850,500,4690,10,1,9271621,551,20.34,0.66,12,0.01,292.00,9044.00,11900,20240130,-50.08,5500,20241114,8.00,11900,-50.08,20240130,5500,8.00,20241114,11900,-50.08,20240130,5500,8.00,20241114,1.45,N,066310,500,46 억,,88665,N,N,0,N,00,N
|
|
20241203,160600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,180,2,3.00,63610570,10415,109.83,6000,6210,5990,7800,4200,6000,6107.90,0.95,0,528,6346,6172,6086,5912,5826,6130,5870,46,1800,500,4560,10,1,9271621,573,21.16,0.68,12,0.11,292.00,9044.00,11900,20240130,-48.07,5500,20241114,12.36,11900,-48.07,20240130,5500,12.36,20241114,11900,-48.07,20240130,5500,12.36,20241114,1.46,N,066310,500,46 억,,88125,N,N,0,N,00,N
|
|
20241203,150619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6160,160,2,2.67,59729910,9785,103.18,6000,6210,5990,7800,4200,6000,6104.55,0.95,0,582,6346,6172,6086,5912,5826,6130,5870,46,1800,500,4560,10,1,9271621,571,21.10,0.68,12,0.11,292.00,9044.00,11900,20240130,-48.24,5500,20241114,12.00,11900,-48.24,20240130,5500,12.00,20241114,11900,-48.24,20240130,5500,12.00,20241114,1.46,N,066310,500,46 억,,88125,N,N,0,N,00,N
|
|
20241203,140605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6210,210,2,3.50,54176960,8886,93.70,6000,6210,5990,7800,4200,6000,6097.22,0.95,0,564,6346,6172,6086,5912,5826,6130,5870,46,1800,500,4560,10,1,9271621,576,21.27,0.69,12,0.10,292.00,9044.00,11900,20240130,-47.82,5500,20241114,12.91,11900,-47.82,20240130,5500,12.91,20241114,11900,-47.82,20240130,5500,12.91,20241114,1.46,N,066310,500,46 억,,88125,N,N,0,N,00,N
|
|
20241203,130609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6110,110,2,1.83,38682760,6364,67.11,6000,6150,5990,7800,4200,6000,6078.74,0.95,0,251,6346,6172,6086,5912,5826,6130,5870,46,1800,500,4560,10,1,9271621,566,20.92,0.68,12,0.07,292.00,9044.00,11900,20240130,-48.66,5500,20241114,11.09,11900,-48.66,20240130,5500,11.09,20241114,11900,-48.66,20240130,5500,11.09,20241114,1.46,N,066310,500,46 억,,88125,N,N,0,N,00,N
|
|
20241203,120621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6090,90,2,1.50,36571920,6016,63.44,6000,6150,5990,7800,4200,6000,6079.51,0.95,0,274,6346,6172,6086,5912,5826,6130,5870,46,1800,500,4560,10,1,9271621,565,20.86,0.67,12,0.06,292.00,9044.00,11900,20240130,-48.82,5500,20241114,10.73,11900,-48.82,20240130,5500,10.73,20241114,11900,-48.82,20240130,5500,10.73,20241114,1.46,N,066310,500,46 억,,88125,N,N,0,N,00,N
|
|
20241203,110604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6110,110,2,1.83,21955260,3611,38.08,6000,6150,5990,7800,4200,6000,6080.78,0.95,0,102,6346,6172,6086,5912,5826,6130,5870,46,1800,500,4560,10,1,9271621,566,20.92,0.68,12,0.04,292.00,9044.00,11900,20240130,-48.66,5500,20241114,11.09,11900,-48.66,20240130,5500,11.09,20241114,11900,-48.66,20240130,5500,11.09,20241114,1.46,N,066310,500,46 억,,88125,N,N,0,N,00,N
|
|
20241203,100553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,120,2,2.00,20640940,3396,35.81,6000,6150,5990,7800,4200,6000,6078.71,0.95,0,88,6346,6172,6086,5912,5826,6130,5870,46,1800,500,4560,10,1,9271621,567,20.96,0.68,12,0.04,292.00,9044.00,11900,20240130,-48.57,5500,20241114,11.27,11900,-48.57,20240130,5500,11.27,20241114,11900,-48.57,20240130,5500,11.27,20241114,1.46,N,066310,500,46 억,,88125,N,N,0,N,00,N
|
|
20241203,090552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6080,80,2,1.33,560960,93,0.98,6000,6080,6000,7800,4200,6000,6046.98,0.95,0,-11,6346,6172,6086,5912,5826,6130,5870,46,1800,500,4560,10,1,9271621,564,20.82,0.67,12,0.00,292.00,9044.00,11900,20240130,-48.91,5500,20241114,10.55,11900,-48.91,20240130,5500,10.55,20241114,11900,-48.91,20240130,5500,10.55,20241114,1.46,N,066310,500,46 억,,88125,N,N,0,N,00,N
|
|
20241202,160537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6000,-260,5,-4.15,57077330,9433,89.60,6260,6260,6000,8130,4390,6260,6050.93,0.95,0,-357,6453,6356,6233,6136,6013,6370,6150,46,1870,500,4750,10,1,9271621,556,20.55,0.66,12,0.10,292.00,9044.00,11900,20240130,-49.58,5500,20241114,9.09,11900,-49.58,20240130,5500,9.09,20241114,11900,-49.58,20240130,5500,9.09,20241114,1.46,N,066310,500,46 억,,88458,N,N,0,N,00,N
|
|
20241202,150615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6000,-260,5,-4.15,42018980,6924,65.77,6260,6260,6000,8130,4390,6260,6068.60,0.95,0,-309,6453,6356,6233,6136,6013,6370,6150,46,1870,500,4750,10,1,9271621,556,20.55,0.66,12,0.07,292.00,9044.00,11900,20240130,-49.58,5500,20241114,9.09,11900,-49.58,20240130,5500,9.09,20241114,11900,-49.58,20240130,5500,9.09,20241114,1.46,N,066310,500,46 억,,88458,N,N,0,N,00,N
|
|
20241202,140605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6070,-190,5,-3.04,36442290,5998,56.97,6260,6260,6000,8130,4390,6260,6075.74,0.95,0,6,6453,6356,6233,6136,6013,6370,6150,46,1870,500,4750,10,1,9271621,563,20.79,0.67,12,0.06,292.00,9044.00,11900,20240130,-48.99,5500,20241114,10.36,11900,-48.99,20240130,5500,10.36,20241114,11900,-48.99,20240130,5500,10.36,20241114,1.46,N,066310,500,46 억,,88458,N,N,0,N,00,N
|
|
20241202,130545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6020,-240,5,-3.83,20554560,3357,31.89,6260,6260,6020,8130,4390,6260,6122.90,0.95,0,-79,6453,6356,6233,6136,6013,6370,6150,46,1870,500,4750,10,1,9271621,558,20.62,0.67,12,0.04,292.00,9044.00,11900,20240130,-49.41,5500,20241114,9.45,11900,-49.41,20240130,5500,9.45,20241114,11900,-49.41,20240130,5500,9.45,20241114,1.46,N,066310,500,46 억,,88458,N,N,0,N,00,N
|
|
20241202,120609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6080,-180,5,-2.88,17178520,2798,26.58,6260,6260,6070,8130,4390,6260,6139.57,0.95,0,-47,6453,6356,6233,6136,6013,6370,6150,46,1870,500,4750,10,1,9271621,564,20.82,0.67,12,0.03,292.00,9044.00,11900,20240130,-48.91,5500,20241114,10.55,11900,-48.91,20240130,5500,10.55,20241114,11900,-48.91,20240130,5500,10.55,20241114,1.46,N,066310,500,46 억,,88458,N,N,0,N,00,N
|
|
20241202,110532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6110,-150,5,-2.40,11030100,1789,16.99,6260,6260,6080,8130,4390,6260,6165.51,0.95,0,-39,6453,6356,6233,6136,6013,6370,6150,46,1870,500,4750,10,1,9271621,566,20.92,0.68,12,0.02,292.00,9044.00,11900,20240130,-48.66,5500,20241114,11.09,11900,-48.66,20240130,5500,11.09,20241114,11900,-48.66,20240130,5500,11.09,20241114,1.46,N,066310,500,46 억,,88458,N,N,0,N,00,N
|
|
20241202,100540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,-60,5,-0.96,6714920,1083,10.29,6260,6260,6140,8130,4390,6260,6200.30,0.95,0,42,6453,6356,6233,6136,6013,6370,6150,46,1870,500,4750,10,1,9271621,575,21.23,0.69,12,0.01,292.00,9044.00,11900,20240130,-47.90,5500,20241114,12.73,11900,-47.90,20240130,5500,12.73,20241114,11900,-47.90,20240130,5500,12.73,20241114,1.46,N,066310,500,46 억,,88458,N,N,0,N,00,N
|
|
20241202,090535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,-60,5,-0.96,1877920,300,2.85,6260,6260,6200,8130,4390,6260,6259.73,0.95,0,53,6453,6356,6233,6136,6013,6370,6150,46,1870,500,4750,10,1,9271621,575,21.23,0.69,12,0.00,292.00,9044.00,11900,20240130,-47.90,5500,20241114,12.73,11900,-47.90,20240130,5500,12.73,20241114,11900,-47.90,20240130,5500,12.73,20241114,1.46,N,066310,500,46 억,,88458,N,N,0,N,00,N
|