130 lines
58 KiB
CSV
130 lines
58 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
|
|
20240930,160657,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19070,-170,5,-0.88,396038760,20840,145.08,19240,19240,18860,25000,13470,19240,18999.62,6.62,0,-4574,19446,19342,19236,19132,19026,19345,19135,39,5760,500,14620,10,1,7860000,1499,3.19,0.46,12,0.27,5975.00,41506.00,22850,20240401,-16.54,15100,20240805,26.29,22850,-16.54,20240401,15100,26.29,20240805,22850,-16.54,20240401,15100,26.29,20240805,2.11,N,079960,500,39 억,,520124,N,N,1,N,00,N
|
|
20240930,150706,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19110,-130,5,-0.68,309183050,16286,113.38,19240,19240,18860,25000,13470,19240,18984.59,6.62,0,-4200,19446,19342,19236,19132,19026,19345,19135,39,5760,500,14620,10,1,7860000,1502,3.20,0.46,12,0.21,5975.00,41506.00,22850,20240401,-16.37,15100,20240805,26.56,22850,-16.37,20240401,15100,26.56,20240805,22850,-16.37,20240401,15100,26.56,20240805,2.11,N,079960,500,39 억,,520124,N,N,1,N,00,N
|
|
20240930,140705,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19060,-180,5,-0.94,263073140,13868,96.55,19240,19240,18860,25000,13470,19240,18969.80,6.62,0,-4328,19446,19342,19236,19132,19026,19345,19135,39,5760,500,14620,10,1,7860000,1498,3.19,0.46,12,0.18,5975.00,41506.00,22850,20240401,-16.59,15100,20240805,26.23,22850,-16.59,20240401,15100,26.23,20240805,22850,-16.59,20240401,15100,26.23,20240805,2.11,N,079960,500,39 억,,520124,N,N,1,N,00,N
|
|
20240930,130703,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19040,-200,5,-1.04,228772440,12070,84.03,19240,19240,18860,25000,13470,19240,18953.81,6.62,0,-4334,19446,19342,19236,19132,19026,19345,19135,39,5760,500,14620,10,1,7860000,1497,3.19,0.46,12,0.15,5975.00,41506.00,22850,20240401,-16.67,15100,20240805,26.09,22850,-16.67,20240401,15100,26.09,20240805,22850,-16.67,20240401,15100,26.09,20240805,2.11,N,079960,500,39 억,,520124,N,N,1,N,00,N
|
|
20240930,120659,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19000,-240,5,-1.25,225787630,11913,82.94,19240,19240,18860,25000,13470,19240,18953.05,6.62,0,-4427,19446,19342,19236,19132,19026,19345,19135,39,5760,500,14620,10,1,7860000,1493,3.18,0.46,12,0.15,5975.00,41506.00,22850,20240401,-16.85,15100,20240805,25.83,22850,-16.85,20240401,15100,25.83,20240805,22850,-16.85,20240401,15100,25.83,20240805,2.11,N,079960,500,39 억,,520124,N,N,1,N,00,N
|
|
20240930,110658,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18900,-340,5,-1.77,121915290,6417,44.67,19240,19240,18890,25000,13470,19240,18998.80,6.62,0,-3911,19446,19342,19236,19132,19026,19345,19135,39,5760,500,14620,10,1,7860000,1486,3.16,0.46,12,0.08,5975.00,41506.00,22850,20240401,-17.29,15100,20240805,25.17,22850,-17.29,20240401,15100,25.17,20240805,22850,-17.29,20240401,15100,25.17,20240805,2.11,N,079960,500,39 억,,520124,N,N,1,N,00,N
|
|
20240930,100656,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18980,-260,5,-1.35,63157100,3312,23.06,19240,19240,18970,25000,13470,19240,19069.17,6.62,0,-1520,19446,19342,19236,19132,19026,19345,19135,39,5760,500,14620,10,1,7860000,1492,3.18,0.46,12,0.04,5975.00,41506.00,22850,20240401,-16.94,15100,20240805,25.70,22850,-16.94,20240401,15100,25.70,20240805,22850,-16.94,20240401,15100,25.70,20240805,2.11,N,079960,500,39 억,,520124,N,N,1,N,00,N
|
|
20240930,090631,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19150,-90,5,-0.47,13157300,685,4.77,19240,19240,19150,25000,13470,19240,19207.74,6.62,0,-90,19446,19342,19236,19132,19026,19345,19135,39,5760,500,14620,10,1,7860000,1505,3.21,0.46,12,0.01,5975.00,41506.00,22850,20240401,-16.19,15100,20240805,26.82,22850,-16.19,20240401,15100,26.82,20240805,22850,-16.19,20240401,15100,26.82,20240805,2.11,N,079960,500,39 억,,520124,N,N,1,N,00,N
|
|
20240927,160659,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19240,0,3,0.00,275811940,14363,55.77,19240,19340,19130,25000,13470,19240,19202.95,6.62,0,-621,19446,19342,19206,19102,18966,19395,19155,39,5760,500,14620,10,1,7860000,1512,3.22,0.46,12,0.18,5975.00,41506.00,22850,20240401,-15.80,15100,20240805,27.42,22850,-15.80,20240401,15100,27.42,20240805,22850,-15.80,20240401,15100,27.42,20240805,2.12,N,079960,500,39 억,,520671,N,N,1,N,00,N
|
|
20240927,150704,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19210,-30,5,-0.16,200829260,10459,40.61,19240,19340,19130,25000,13470,19240,19201.57,6.62,0,-500,19446,19342,19206,19102,18966,19395,19155,39,5760,500,14620,10,1,7860000,1510,3.22,0.46,12,0.13,5975.00,41506.00,22850,20240401,-15.93,15100,20240805,27.22,22850,-15.93,20240401,15100,27.22,20240805,22850,-15.93,20240401,15100,27.22,20240805,2.12,N,079960,500,39 억,,520671,N,N,2,N,00,N
|
|
20240927,140711,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19190,-50,5,-0.26,186737130,9725,37.76,19240,19340,19130,25000,13470,19240,19201.76,6.62,0,-783,19446,19342,19206,19102,18966,19395,19155,39,5760,500,14620,10,1,7860000,1508,3.21,0.46,12,0.12,5975.00,41506.00,22850,20240401,-16.02,15100,20240805,27.09,22850,-16.02,20240401,15100,27.09,20240805,22850,-16.02,20240401,15100,27.09,20240805,2.12,N,079960,500,39 억,,520671,N,N,2,N,00,N
|
|
20240927,130703,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19220,-20,5,-0.10,99835060,5192,20.16,19240,19340,19130,25000,13470,19240,19228.63,6.62,0,-1197,19446,19342,19206,19102,18966,19395,19155,39,5760,500,14620,10,1,7860000,1511,3.22,0.46,12,0.07,5975.00,41506.00,22850,20240401,-15.89,15100,20240805,27.28,22850,-15.89,20240401,15100,27.28,20240805,22850,-15.89,20240401,15100,27.28,20240805,2.12,N,079960,500,39 억,,520671,N,N,2,N,00,N
|
|
20240927,120659,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19210,-30,5,-0.16,80518660,4186,16.25,19240,19340,19130,25000,13470,19240,19235.23,6.62,0,-983,19446,19342,19206,19102,18966,19395,19155,39,5760,500,14620,10,1,7860000,1510,3.22,0.46,12,0.05,5975.00,41506.00,22850,20240401,-15.93,15100,20240805,27.22,22850,-15.93,20240401,15100,27.22,20240805,22850,-15.93,20240401,15100,27.22,20240805,2.12,N,079960,500,39 억,,520671,N,N,2,N,00,N
|
|
20240927,110703,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19250,10,2,0.05,68384110,3555,13.80,19240,19340,19130,25000,13470,19240,19236.04,6.62,0,-1416,19446,19342,19206,19102,18966,19395,19155,39,5760,500,14620,10,1,7860000,1513,3.22,0.46,12,0.05,5975.00,41506.00,22850,20240401,-15.75,15100,20240805,27.48,22850,-15.75,20240401,15100,27.48,20240805,22850,-15.75,20240401,15100,27.48,20240805,2.12,N,079960,500,39 억,,520671,N,N,2,N,00,N
|
|
20240927,100702,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19220,-20,5,-0.10,39412670,2045,7.94,19240,19340,19220,25000,13470,19240,19272.70,6.62,0,-845,19446,19342,19206,19102,18966,19395,19155,39,5760,500,14620,10,1,7860000,1511,3.22,0.46,12,0.03,5975.00,41506.00,22850,20240401,-15.89,15100,20240805,27.28,22850,-15.89,20240401,15100,27.28,20240805,22850,-15.89,20240401,15100,27.28,20240805,2.12,N,079960,500,39 억,,520671,N,N,2,N,00,N
|
|
20240927,090702,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19250,10,2,0.05,7407600,385,1.49,19240,19270,19240,25000,13470,19240,19240.52,6.62,0,-50,19446,19342,19206,19102,18966,19395,19155,39,5760,500,14620,10,1,7860000,1513,3.22,0.46,12,0.00,5975.00,41506.00,22850,20240401,-15.75,15100,20240805,27.48,22850,-15.75,20240401,15100,27.48,20240805,22850,-15.75,20240401,15100,27.48,20240805,2.12,N,079960,500,39 억,,520671,N,N,2,N,00,N
|
|
20240926,160650,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19240,160,2,0.84,493489080,25752,115.20,19080,19310,19070,24800,13360,19080,19163.04,6.61,0,886,19453,19266,19133,18946,18813,19200,18880,39,5720,500,14500,10,1,7860000,1512,3.22,0.46,12,0.33,5975.00,41506.00,22850,20240401,-15.80,15100,20240805,27.42,22850,-15.80,20240401,15100,27.42,20240805,22850,-15.80,20240401,15100,27.42,20240805,2.07,N,079960,500,39 억,,519643,N,N,2,N,00,N
|
|
20240926,150650,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19240,160,2,0.84,442183300,23085,103.27,19080,19310,19070,24800,13360,19080,19154.57,6.61,0,843,19453,19266,19133,18946,18813,19200,18880,39,5720,500,14500,10,1,7860000,1512,3.22,0.46,12,0.29,5975.00,41506.00,22850,20240401,-15.80,15100,20240805,27.42,22850,-15.80,20240401,15100,27.42,20240805,22850,-15.80,20240401,15100,27.42,20240805,2.07,N,079960,500,39 억,,519643,N,N,3,N,00,N
|
|
20240926,140659,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19180,100,2,0.52,423125070,22094,98.83,19080,19310,19070,24800,13360,19080,19151.13,6.61,0,902,19453,19266,19133,18946,18813,19200,18880,39,5720,500,14500,10,1,7860000,1508,3.21,0.46,12,0.28,5975.00,41506.00,22850,20240401,-16.06,15100,20240805,27.02,22850,-16.06,20240401,15100,27.02,20240805,22850,-16.06,20240401,15100,27.02,20240805,2.07,N,079960,500,39 억,,519643,N,N,3,N,00,N
|
|
20240926,130658,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19170,90,2,0.47,387353910,20228,90.49,19080,19310,19070,24800,13360,19080,19149.39,6.61,0,709,19453,19266,19133,18946,18813,19200,18880,39,5720,500,14500,10,1,7860000,1507,3.21,0.46,12,0.26,5975.00,41506.00,22850,20240401,-16.11,15100,20240805,26.95,22850,-16.11,20240401,15100,26.95,20240805,22850,-16.11,20240401,15100,26.95,20240805,2.07,N,079960,500,39 억,,519643,N,N,3,N,00,N
|
|
20240926,120700,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19090,10,2,0.05,309756660,16188,72.41,19080,19250,19070,24800,13360,19080,19134.96,6.61,0,1119,19453,19266,19133,18946,18813,19200,18880,39,5720,500,14500,10,1,7860000,1500,3.19,0.46,12,0.21,5975.00,41506.00,22850,20240401,-16.46,15100,20240805,26.42,22850,-16.46,20240401,15100,26.42,20240805,22850,-16.46,20240401,15100,26.42,20240805,2.07,N,079960,500,39 억,,519643,N,N,3,N,00,N
|
|
20240926,110657,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19170,90,2,0.47,275052230,14373,64.29,19080,19250,19070,24800,13360,19080,19136.73,6.61,0,801,19453,19266,19133,18946,18813,19200,18880,39,5720,500,14500,10,1,7860000,1507,3.21,0.46,12,0.18,5975.00,41506.00,22850,20240401,-16.11,15100,20240805,26.95,22850,-16.11,20240401,15100,26.95,20240805,22850,-16.11,20240401,15100,26.95,20240805,2.07,N,079960,500,39 억,,519643,N,N,3,N,00,N
|
|
20240926,100659,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19130,50,2,0.26,73393130,3836,17.16,19080,19250,19080,24800,13360,19080,19132.72,6.61,0,248,19453,19266,19133,18946,18813,19200,18880,39,5720,500,14500,10,1,7860000,1504,3.20,0.46,12,0.05,5975.00,41506.00,22850,20240401,-16.28,15100,20240805,26.69,22850,-16.28,20240401,15100,26.69,20240805,22850,-16.28,20240401,15100,26.69,20240805,2.07,N,079960,500,39 억,,519643,N,N,3,N,00,N
|
|
20240926,090656,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19200,120,2,0.63,18050340,946,4.23,19080,19200,19080,24800,13360,19080,19080.70,6.61,0,-2,19453,19266,19133,18946,18813,19200,18880,39,5720,500,14500,10,1,7860000,1509,3.21,0.46,12,0.01,5975.00,41506.00,22850,20240401,-15.97,15100,20240805,27.15,22850,-15.97,20240401,15100,27.15,20240805,22850,-15.97,20240401,15100,27.15,20240805,2.07,N,079960,500,39 억,,519643,N,N,3,N,00,N
|
|
20240925,160650,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19080,-20,5,-0.10,426214360,22270,78.80,19100,19320,19000,24800,13370,19100,19138.56,6.58,0,1868,19300,19200,19050,18950,18800,19250,19000,39,5700,500,14510,10,1,7860000,1500,3.19,0.46,12,0.28,5975.00,41506.00,22950,20230914,-16.86,15100,20240805,26.36,22850,-16.50,20240401,15100,26.36,20240805,22850,-16.50,20240401,15100,26.36,20240805,2.07,N,079960,500,39 억,,517556,N,N,3,N,00,N
|
|
20240925,150655,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19100,0,3,0.00,402470270,21026,74.40,19100,19320,19000,24800,13370,19100,19141.55,6.58,0,2247,19300,19200,19050,18950,18800,19250,19000,39,5700,500,14510,10,1,7860000,1501,3.20,0.46,12,0.27,5975.00,41506.00,22950,20230914,-16.78,15100,20240805,26.49,22850,-16.41,20240401,15100,26.49,20240805,22850,-16.41,20240401,15100,26.49,20240805,2.07,N,079960,500,39 억,,517556,N,N,2,N,00,N
|
|
20240925,140657,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19240,140,2,0.73,241446630,12592,44.56,19100,19320,19070,24800,13370,19100,19174.61,6.58,0,2584,19300,19200,19050,18950,18800,19250,19000,39,5700,500,14510,10,1,7860000,1512,3.22,0.46,12,0.16,5975.00,41506.00,22950,20230914,-16.17,15100,20240805,27.42,22850,-15.80,20240401,15100,27.42,20240805,22850,-15.80,20240401,15100,27.42,20240805,2.07,N,079960,500,39 억,,517556,N,N,2,N,00,N
|
|
20240925,130656,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19090,-10,5,-0.05,112894370,5895,20.86,19100,19190,19070,24800,13370,19100,19150.87,6.58,0,369,19300,19200,19050,18950,18800,19250,19000,39,5700,500,14510,10,1,7860000,1500,3.19,0.46,12,0.08,5975.00,41506.00,22950,20230914,-16.82,15100,20240805,26.42,22850,-16.46,20240401,15100,26.42,20240805,22850,-16.46,20240401,15100,26.42,20240805,2.07,N,079960,500,39 억,,517556,N,N,2,N,00,N
|
|
20240925,120655,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19140,40,2,0.21,95781500,4999,17.69,19100,19190,19100,24800,13370,19100,19160.13,6.58,0,388,19300,19200,19050,18950,18800,19250,19000,39,5700,500,14510,10,1,7860000,1504,3.20,0.46,12,0.06,5975.00,41506.00,22950,20230914,-16.60,15100,20240805,26.75,22850,-16.24,20240401,15100,26.75,20240805,22850,-16.24,20240401,15100,26.75,20240805,2.07,N,079960,500,39 억,,517556,N,N,2,N,00,N
|
|
20240925,110652,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19170,70,2,0.37,83031490,4333,15.33,19100,19190,19100,24800,13370,19100,19162.59,6.58,0,391,19300,19200,19050,18950,18800,19250,19000,39,5700,500,14510,10,1,7860000,1507,3.21,0.46,12,0.06,5975.00,41506.00,22950,20230914,-16.47,15100,20240805,26.95,22850,-16.11,20240401,15100,26.95,20240805,22850,-16.11,20240401,15100,26.95,20240805,2.07,N,079960,500,39 억,,517556,N,N,2,N,00,N
|
|
20240925,100655,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19170,70,2,0.37,33399700,1743,6.17,19100,19190,19100,24800,13370,19100,19162.19,6.58,0,-328,19300,19200,19050,18950,18800,19250,19000,39,5700,500,14510,10,1,7860000,1507,3.21,0.46,12,0.02,5975.00,41506.00,22950,20230914,-16.47,15100,20240805,26.95,22850,-16.11,20240401,15100,26.95,20240805,22850,-16.11,20240401,15100,26.95,20240805,2.07,N,079960,500,39 억,,517556,N,N,2,N,00,N
|
|
20240925,090656,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19190,90,2,0.47,6303630,330,1.17,19100,19190,19100,24800,13370,19100,19101.91,6.58,0,-105,19300,19200,19050,18950,18800,19250,19000,39,5700,500,14510,10,1,7860000,1508,3.21,0.46,12,0.00,5975.00,41506.00,22950,20230914,-16.38,15100,20240805,27.09,22850,-16.02,20240401,15100,27.09,20240805,22850,-16.02,20240401,15100,27.09,20240805,2.07,N,079960,500,39 억,,517556,N,N,2,N,00,N
|
|
20240924,160650,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19100,70,2,0.37,534728800,28130,207.89,18990,19150,18900,24700,13330,19030,19009.06,6.54,0,2915,19290,19160,18980,18850,18670,19225,18915,39,5670,500,14460,10,1,7860000,1501,3.20,0.46,12,0.36,5975.00,41506.00,22950,20230914,-16.78,15100,20240805,26.49,22850,-16.41,20240401,15100,26.49,20240805,22850,-16.41,20240401,15100,26.49,20240805,2.05,N,079960,500,39 억,,514385,N,N,2,N,00,N
|
|
20240924,150651,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19010,-20,5,-0.11,446515100,23512,173.76,18990,19100,18900,24700,13330,19030,18990.95,6.54,0,2767,19290,19160,18980,18850,18670,19225,18915,39,5670,500,14460,10,1,7860000,1494,3.18,0.46,12,0.30,5975.00,41506.00,22950,20230914,-17.17,15100,20240805,25.89,22850,-16.81,20240401,15100,25.89,20240805,22850,-16.81,20240401,15100,25.89,20240805,2.05,N,079960,500,39 억,,514385,N,N,1,N,00,N
|
|
20240924,140650,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18900,-130,5,-0.68,293986950,15495,114.51,18990,19100,18900,24700,13330,19030,18973.02,6.54,0,173,19290,19160,18980,18850,18670,19225,18915,39,5670,500,14460,10,1,7860000,1486,3.16,0.46,12,0.20,5975.00,41506.00,22950,20230914,-17.65,15100,20240805,25.17,22850,-17.29,20240401,15100,25.17,20240805,22850,-17.29,20240401,15100,25.17,20240805,2.05,N,079960,500,39 억,,514385,N,N,1,N,00,N
|
|
20240924,130649,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18960,-70,5,-0.37,216958590,11428,84.46,18990,19100,18940,24700,13330,19030,18984.83,6.54,0,123,19290,19160,18980,18850,18670,19225,18915,39,5670,500,14460,10,1,7860000,1490,3.17,0.46,12,0.15,5975.00,41506.00,22950,20230914,-17.39,15100,20240805,25.56,22850,-17.02,20240401,15100,25.56,20240805,22850,-17.02,20240401,15100,25.56,20240805,2.05,N,079960,500,39 억,,514385,N,N,1,N,00,N
|
|
20240924,120647,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19020,-10,5,-0.05,168896330,8893,65.72,18990,19100,18950,24700,13330,19030,18992.05,6.54,0,558,19290,19160,18980,18850,18670,19225,18915,39,5670,500,14460,10,1,7860000,1495,3.18,0.46,12,0.11,5975.00,41506.00,22950,20230914,-17.12,15100,20240805,25.96,22850,-16.76,20240401,15100,25.96,20240805,22850,-16.76,20240401,15100,25.96,20240805,2.05,N,079960,500,39 억,,514385,N,N,1,N,00,N
|
|
20240924,110651,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18960,-70,5,-0.37,164756040,8675,64.11,18990,19100,18950,24700,13330,19030,18992.05,6.54,0,637,19290,19160,18980,18850,18670,19225,18915,39,5670,500,14460,10,1,7860000,1490,3.17,0.46,12,0.11,5975.00,41506.00,22950,20230914,-17.39,15100,20240805,25.56,22850,-17.02,20240401,15100,25.56,20240805,22850,-17.02,20240401,15100,25.56,20240805,2.05,N,079960,500,39 억,,514385,N,N,1,N,00,N
|
|
20240924,100649,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19050,20,2,0.11,77035660,4054,29.96,18990,19100,18960,24700,13330,19030,19002.38,6.54,0,344,19290,19160,18980,18850,18670,19225,18915,39,5670,500,14460,10,1,7860000,1497,3.19,0.46,12,0.05,5975.00,41506.00,22950,20230914,-16.99,15100,20240805,26.16,22850,-16.63,20240401,15100,26.16,20240805,22850,-16.63,20240401,15100,26.16,20240805,2.05,N,079960,500,39 억,,514385,N,N,1,N,00,N
|
|
20240924,090651,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18970,-60,5,-0.32,44072020,2324,17.18,18990,19100,18960,24700,13330,19030,18963.86,6.54,0,-13,19290,19160,18980,18850,18670,19225,18915,39,5670,500,14460,10,1,7860000,1491,3.17,0.46,12,0.03,5975.00,41506.00,22950,20230914,-17.34,15100,20240805,25.63,22850,-16.98,20240401,15100,25.63,20240805,22850,-16.98,20240401,15100,25.63,20240805,2.05,N,079960,500,39 억,,514385,N,N,1,N,00,N
|
|
20240923,160648,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19030,0,3,0.00,257185310,13531,66.14,19000,19110,18800,24700,13330,19030,19007.12,6.55,0,-699,19370,19200,19000,18830,18630,19285,18915,39,5670,500,14460,10,1,7860000,1496,3.18,0.46,12,0.17,5975.00,41506.00,23000,20230912,-17.26,15100,20240805,26.03,22850,-16.72,20240401,15100,26.03,20240805,22850,-16.72,20240401,15100,26.03,20240805,2.05,N,079960,500,39 억,,514950,N,N,1,N,00,N
|
|
20240923,150649,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19000,-30,5,-0.16,228615960,12029,58.80,19000,19110,18800,24700,13330,19030,19005.40,6.55,0,-660,19370,19200,19000,18830,18630,19285,18915,39,5670,500,14460,10,1,7860000,1493,3.18,0.46,12,0.15,5975.00,41506.00,23000,20230912,-17.39,15100,20240805,25.83,22850,-16.85,20240401,15100,25.83,20240805,22850,-16.85,20240401,15100,25.83,20240805,2.05,N,079960,500,39 억,,514950,N,N,15,N,00,N
|
|
20240923,140655,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18980,-50,5,-0.26,204058960,10734,52.47,19000,19110,18800,24700,13330,19030,19010.52,6.55,0,-689,19370,19200,19000,18830,18630,19285,18915,39,5670,500,14460,10,1,7860000,1492,3.18,0.46,12,0.14,5975.00,41506.00,23000,20230912,-17.48,15100,20240805,25.70,22850,-16.94,20240401,15100,25.70,20240805,22850,-16.94,20240401,15100,25.70,20240805,2.05,N,079960,500,39 억,,514950,N,N,15,N,00,N
|
|
20240923,130650,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18950,-80,5,-0.42,187635020,9869,48.24,19000,19110,18800,24700,13330,19030,19012.57,6.55,0,-673,19370,19200,19000,18830,18630,19285,18915,39,5670,500,14460,10,1,7860000,1489,3.17,0.46,12,0.13,5975.00,41506.00,23000,20230912,-17.61,15100,20240805,25.50,22850,-17.07,20240401,15100,25.50,20240805,22850,-17.07,20240401,15100,25.50,20240805,2.05,N,079960,500,39 억,,514950,N,N,15,N,00,N
|
|
20240923,120648,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18950,-80,5,-0.42,158116100,8310,40.62,19000,19110,18800,24700,13330,19030,19027.21,6.55,0,-706,19370,19200,19000,18830,18630,19285,18915,39,5670,500,14460,10,1,7860000,1489,3.17,0.46,12,0.11,5975.00,41506.00,23000,20230912,-17.61,15100,20240805,25.50,22850,-17.07,20240401,15100,25.50,20240805,22850,-17.07,20240401,15100,25.50,20240805,2.05,N,079960,500,39 억,,514950,N,N,15,N,00,N
|
|
20240923,110650,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18940,-90,5,-0.47,130755210,6869,33.58,19000,19110,18800,24700,13330,19030,19035.55,6.55,0,-437,19370,19200,19000,18830,18630,19285,18915,39,5670,500,14460,10,1,7860000,1489,3.17,0.46,12,0.09,5975.00,41506.00,23000,20230912,-17.65,15100,20240805,25.43,22850,-17.11,20240401,15100,25.43,20240805,22850,-17.11,20240401,15100,25.43,20240805,2.05,N,079960,500,39 억,,514950,N,N,15,N,00,N
|
|
20240923,100648,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19050,20,2,0.11,123321810,6477,31.66,19000,19110,18800,24700,13330,19030,19039.96,6.55,0,-338,19370,19200,19000,18830,18630,19285,18915,39,5670,500,14460,10,1,7860000,1497,3.19,0.46,12,0.08,5975.00,41506.00,23000,20230912,-17.17,15100,20240805,26.16,22850,-16.63,20240401,15100,26.16,20240805,22850,-16.63,20240401,15100,26.16,20240805,2.05,N,079960,500,39 억,,514950,N,N,15,N,00,N
|
|
20240923,090648,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18970,-60,5,-0.32,6971290,367,1.79,19000,19000,18970,24700,13330,19030,18995.34,6.55,0,-143,19370,19200,19000,18830,18630,19285,18915,39,5670,500,14460,10,1,7860000,1491,3.17,0.46,12,0.00,5975.00,41506.00,23000,20230912,-17.52,15100,20240805,25.63,22850,-16.98,20240401,15100,25.63,20240805,22850,-16.98,20240401,15100,25.63,20240805,2.05,N,079960,500,39 억,,514950,N,N,15,N,00,N
|
|
20240913,160616,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19090,-110,5,-0.57,214631910,11263,47.05,19150,19210,18960,24950,13440,19200,19056.28,6.54,0,45,19533,19366,19033,18866,18533,19450,18950,39,5750,500,14590,10,1,7860000,1500,3.19,0.46,12,0.14,5975.00,41506.00,23750,20230907,-19.62,15100,20240805,26.42,22850,-16.46,20240401,15100,26.42,20240805,22950,-16.82,20230914,15100,26.42,20240805,2.09,N,079960,500,39 억,,514364,N,N,1,N,00,N
|
|
20240913,150621,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19130,-70,5,-0.36,168511510,8848,36.96,19150,19210,18960,24950,13440,19200,19045.15,6.54,0,72,19533,19366,19033,18866,18533,19450,18950,39,5750,500,14590,10,1,7860000,1504,3.20,0.46,12,0.11,5975.00,41506.00,23750,20230907,-19.45,15100,20240805,26.69,22850,-16.28,20240401,15100,26.69,20240805,22950,-16.64,20230914,15100,26.69,20240805,2.09,N,079960,500,39 억,,514364,N,N,16,N,00,N
|
|
20240913,140624,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19020,-180,5,-0.94,138363650,7267,30.36,19150,19210,18960,24950,13440,19200,19040.00,6.54,0,106,19533,19366,19033,18866,18533,19450,18950,39,5750,500,14590,10,1,7860000,1495,3.18,0.46,12,0.09,5975.00,41506.00,23750,20230907,-19.92,15100,20240805,25.96,22850,-16.76,20240401,15100,25.96,20240805,22950,-17.12,20230914,15100,25.96,20240805,2.09,N,079960,500,39 억,,514364,N,N,16,N,00,N
|
|
20240913,130621,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19040,-160,5,-0.83,128692600,6758,28.23,19150,19210,18960,24950,13440,19200,19043.00,6.54,0,88,19533,19366,19033,18866,18533,19450,18950,39,5750,500,14590,10,1,7860000,1497,3.19,0.46,12,0.09,5975.00,41506.00,23750,20230907,-19.83,15100,20240805,26.09,22850,-16.67,20240401,15100,26.09,20240805,22950,-17.04,20230914,15100,26.09,20240805,2.09,N,079960,500,39 억,,514364,N,N,16,N,00,N
|
|
20240913,120620,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19000,-200,5,-1.04,124799530,6553,27.37,19150,19210,19000,24950,13440,19200,19044.64,6.54,0,94,19533,19366,19033,18866,18533,19450,18950,39,5750,500,14590,10,1,7860000,1493,3.18,0.46,12,0.08,5975.00,41506.00,23750,20230907,-20.00,15100,20240805,25.83,22850,-16.85,20240401,15100,25.83,20240805,22950,-17.21,20230914,15100,25.83,20240805,2.09,N,079960,500,39 억,,514364,N,N,16,N,00,N
|
|
20240913,110621,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19160,-40,5,-0.21,17947440,940,3.93,19150,19210,19020,24950,13440,19200,19093.02,6.54,0,65,19533,19366,19033,18866,18533,19450,18950,39,5750,500,14590,10,1,7860000,1506,3.21,0.46,12,0.01,5975.00,41506.00,23750,20230907,-19.33,15100,20240805,26.89,22850,-16.15,20240401,15100,26.89,20240805,22950,-16.51,20230914,15100,26.89,20240805,2.09,N,079960,500,39 억,,514364,N,N,16,N,00,N
|
|
20240913,100623,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19140,-60,5,-0.31,6731850,352,1.47,19150,19210,19020,24950,13440,19200,19124.57,6.54,0,-17,19533,19366,19033,18866,18533,19450,18950,39,5750,500,14590,10,1,7860000,1504,3.20,0.46,12,0.00,5975.00,41506.00,23750,20230907,-19.41,15100,20240805,26.75,22850,-16.24,20240401,15100,26.75,20240805,22950,-16.60,20230914,15100,26.75,20240805,2.09,N,079960,500,39 억,,514364,N,N,16,N,00,N
|
|
20240913,090625,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19200,0,3,0.00,4364720,228,0.95,19150,19210,19020,24950,13440,19200,19143.51,6.54,0,-45,19533,19366,19033,18866,18533,19450,18950,39,5750,500,14590,10,1,7860000,1509,3.21,0.46,12,0.00,5975.00,41506.00,23750,20230907,-19.16,15100,20240805,27.15,22850,-15.97,20240401,15100,27.15,20240805,22950,-16.34,20230914,15100,27.15,20240805,2.09,N,079960,500,39 억,,514364,N,N,16,N,00,N
|
|
20240912,160614,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19200,460,2,2.45,453782160,23931,164.29,18700,19200,18700,24350,13120,18740,18962.11,6.45,0,7543,19153,18946,18713,18506,18273,18830,18390,39,5610,500,14240,10,1,7860000,1509,3.21,0.46,12,0.30,5975.00,41506.00,24250,20230906,-20.82,15100,20240805,27.15,22850,-15.97,20240401,15100,27.15,20240805,23000,-16.52,20230912,15100,27.15,20240805,2.08,N,079960,500,39 억,,506793,N,N,16,N,00,N
|
|
20240912,150619,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18990,250,2,1.33,323920100,17132,117.62,18700,19090,18700,24350,13120,18740,18907.31,6.45,0,7157,19153,18946,18713,18506,18273,18830,18390,39,5610,500,14240,10,1,7860000,1493,3.18,0.46,12,0.22,5975.00,41506.00,24250,20230906,-21.69,15100,20240805,25.76,22850,-16.89,20240401,15100,25.76,20240805,23000,-17.43,20230912,15100,25.76,20240805,2.08,N,079960,500,39 억,,506793,N,N,0,N,00,N
|
|
20240912,140622,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18900,160,2,0.85,249753930,13231,90.83,18700,19000,18700,24350,13120,18740,18876.42,6.45,0,5435,19153,18946,18713,18506,18273,18830,18390,39,5610,500,14240,10,1,7860000,1486,3.16,0.46,12,0.17,5975.00,41506.00,24250,20230906,-22.06,15100,20240805,25.17,22850,-17.29,20240401,15100,25.17,20240805,23000,-17.83,20230912,15100,25.17,20240805,2.08,N,079960,500,39 억,,506793,N,N,0,N,00,N
|
|
20240912,130619,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18850,110,2,0.59,147859740,7848,53.88,18700,18960,18700,24350,13120,18740,18840.44,6.45,0,2615,19153,18946,18713,18506,18273,18830,18390,39,5610,500,14240,10,1,7860000,1482,3.15,0.45,12,0.10,5975.00,41506.00,24250,20230906,-22.27,15100,20240805,24.83,22850,-17.51,20240401,15100,24.83,20240805,23000,-18.04,20230912,15100,24.83,20240805,2.08,N,079960,500,39 억,,506793,N,N,0,N,00,N
|
|
20240912,120618,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18860,120,2,0.64,142902060,7585,52.07,18700,18960,18700,24350,13120,18740,18840.09,6.45,0,2476,19153,18946,18713,18506,18273,18830,18390,39,5610,500,14240,10,1,7860000,1482,3.16,0.45,12,0.10,5975.00,41506.00,24250,20230906,-22.23,15100,20240805,24.90,22850,-17.46,20240401,15100,24.90,20240805,23000,-18.00,20230912,15100,24.90,20240805,2.08,N,079960,500,39 억,,506793,N,N,0,N,00,N
|
|
20240912,110616,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18860,120,2,0.64,137447730,7296,50.09,18700,18960,18700,24350,13120,18740,18838.78,6.45,0,2469,19153,18946,18713,18506,18273,18830,18390,39,5610,500,14240,10,1,7860000,1482,3.16,0.45,12,0.09,5975.00,41506.00,24250,20230906,-22.23,15100,20240805,24.90,22850,-17.46,20240401,15100,24.90,20240805,23000,-18.00,20230912,15100,24.90,20240805,2.08,N,079960,500,39 억,,506793,N,N,0,N,00,N
|
|
20240912,100618,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18860,120,2,0.64,128419050,6817,46.80,18700,18960,18700,24350,13120,18740,18838.06,6.45,0,2441,19153,18946,18713,18506,18273,18830,18390,39,5610,500,14240,10,1,7860000,1482,3.16,0.45,12,0.09,5975.00,41506.00,24250,20230906,-22.23,15100,20240805,24.90,22850,-17.46,20240401,15100,24.90,20240805,23000,-18.00,20230912,15100,24.90,20240805,2.08,N,079960,500,39 억,,506793,N,N,0,N,00,N
|
|
20240912,090618,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18830,90,2,0.48,11971110,639,4.39,18700,18830,18700,24350,13120,18740,18734.13,6.45,0,121,19153,18946,18713,18506,18273,18830,18390,39,5610,500,14240,10,1,7860000,1480,3.15,0.45,12,0.01,5975.00,41506.00,24250,20230906,-22.35,15100,20240805,24.70,22850,-17.59,20240401,15100,24.70,20240805,23000,-18.13,20230912,15100,24.70,20240805,2.08,N,079960,500,39 억,,506793,N,N,0,N,00,N
|
|
20240911,160604,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18740,-10,5,-0.05,270975220,14566,120.05,18750,18920,18480,24350,13130,18750,18603.27,6.49,0,-3920,19176,18962,18786,18572,18396,18875,18485,39,5600,500,14250,10,1,7860000,1473,3.14,0.45,12,0.19,5975.00,41506.00,24250,20230906,-22.72,15100,20240805,24.11,22850,-17.99,20240401,15100,24.11,20240805,23000,-18.52,20230912,15100,24.11,20240805,2.09,N,079960,500,39 억,,510492,N,N,0,N,00,N
|
|
20240911,150609,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18600,-150,5,-0.80,251619910,13527,111.49,18750,18920,18480,24350,13130,18750,18601.31,6.49,0,-3762,19176,18962,18786,18572,18396,18875,18485,39,5600,500,14250,10,1,7860000,1462,3.11,0.45,12,0.17,5975.00,41506.00,24250,20230906,-23.30,15100,20240805,23.18,22850,-18.60,20240401,15100,23.18,20240805,23000,-19.13,20230912,15100,23.18,20240805,2.09,N,079960,500,39 억,,510492,N,N,0,N,00,N
|
|
20240911,140609,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18530,-220,5,-1.17,212771850,11432,94.22,18750,18920,18490,24350,13130,18750,18611.95,6.49,0,-3701,19176,18962,18786,18572,18396,18875,18485,39,5600,500,14250,10,1,7860000,1456,3.10,0.45,12,0.15,5975.00,41506.00,24250,20230906,-23.59,15100,20240805,22.72,22850,-18.91,20240401,15100,22.72,20240805,23000,-19.43,20230912,15100,22.72,20240805,2.09,N,079960,500,39 억,,510492,N,N,0,N,00,N
|
|
20240911,130608,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18620,-130,5,-0.69,134381580,7197,59.32,18750,18920,18580,24350,13130,18750,18671.89,6.49,0,-3219,19176,18962,18786,18572,18396,18875,18485,39,5600,500,14250,10,1,7860000,1464,3.12,0.45,12,0.09,5975.00,41506.00,24250,20230906,-23.22,15100,20240805,23.31,22850,-18.51,20240401,15100,23.31,20240805,23000,-19.04,20230912,15100,23.31,20240805,2.09,N,079960,500,39 억,,510492,N,N,0,N,00,N
|
|
20240911,120611,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18650,-100,5,-0.53,111802410,5988,49.35,18750,18920,18590,24350,13130,18750,18671.08,6.49,0,-2201,19176,18962,18786,18572,18396,18875,18485,39,5600,500,14250,10,1,7860000,1466,3.12,0.45,12,0.08,5975.00,41506.00,24250,20230906,-23.09,15100,20240805,23.51,22850,-18.38,20240401,15100,23.51,20240805,23000,-18.91,20230912,15100,23.51,20240805,2.09,N,079960,500,39 억,,510492,N,N,0,N,00,N
|
|
20240911,110603,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18600,-150,5,-0.80,97617800,5226,43.07,18750,18920,18590,24350,13130,18750,18679.26,6.49,0,-1787,19176,18962,18786,18572,18396,18875,18485,39,5600,500,14250,10,1,7860000,1462,3.11,0.45,12,0.07,5975.00,41506.00,24250,20230906,-23.30,15100,20240805,23.18,22850,-18.60,20240401,15100,23.18,20240805,23000,-19.13,20230912,15100,23.18,20240805,2.09,N,079960,500,39 억,,510492,N,N,0,N,00,N
|
|
20240911,100603,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18770,20,2,0.11,31796320,1695,13.97,18750,18920,18590,24350,13130,18750,18758.89,6.49,0,-424,19176,18962,18786,18572,18396,18875,18485,39,5600,500,14250,10,1,7860000,1475,3.14,0.45,12,0.02,5975.00,41506.00,24250,20230906,-22.60,15100,20240805,24.30,22850,-17.86,20240401,15100,24.30,20240805,23000,-18.39,20230912,15100,24.30,20240805,2.09,N,079960,500,39 억,,510492,N,N,0,N,00,N
|
|
20240911,090613,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18870,120,2,0.64,10819310,577,4.76,18750,18920,18590,24350,13130,18750,18750.97,6.49,0,-75,19176,18962,18786,18572,18396,18875,18485,39,5600,500,14250,10,1,7860000,1483,3.16,0.45,12,0.01,5975.00,41506.00,24250,20230906,-22.19,15100,20240805,24.97,22850,-17.42,20240401,15100,24.97,20240805,23000,-17.96,20230912,15100,24.97,20240805,2.09,N,079960,500,39 억,,510492,N,N,0,N,00,N
|
|
20240910,160606,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18750,-200,5,-1.06,227614240,12133,91.99,19000,19000,18610,24600,13270,18950,18759.93,6.54,0,-3264,19343,19146,18773,18576,18203,19245,18675,39,5650,500,14400,10,1,7860000,1474,3.14,0.45,12,0.15,5975.00,41506.00,24250,20230906,-22.68,15100,20240805,24.17,22850,-17.94,20240401,15100,24.17,20240805,23000,-18.48,20230912,15100,24.17,20240805,2.08,N,079960,500,39 억,,513753,N,N,0,N,00,N
|
|
20240910,150609,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18630,-320,5,-1.69,194260000,10349,78.46,19000,19000,18610,24600,13270,18950,18770.90,6.54,0,-2298,19343,19146,18773,18576,18203,19245,18675,39,5650,500,14400,10,1,7860000,1464,3.12,0.45,12,0.13,5975.00,41506.00,24250,20230906,-23.18,15100,20240805,23.38,22850,-18.47,20240401,15100,23.38,20240805,23000,-19.00,20230912,15100,23.38,20240805,2.08,N,079960,500,39 억,,513753,N,N,0,N,00,N
|
|
20240910,140606,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18710,-240,5,-1.27,173722730,9248,70.11,19000,19000,18700,24600,13270,18950,18784.90,6.54,0,-1931,19343,19146,18773,18576,18203,19245,18675,39,5650,500,14400,10,1,7860000,1471,3.13,0.45,12,0.12,5975.00,41506.00,24250,20230906,-22.85,15100,20240805,23.91,22850,-18.12,20240401,15100,23.91,20240805,23000,-18.65,20230912,15100,23.91,20240805,2.08,N,079960,500,39 억,,513753,N,N,0,N,00,N
|
|
20240910,130606,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18800,-150,5,-0.79,87503490,4645,35.22,19000,19000,18750,24600,13270,18950,18838.21,6.54,0,-1625,19343,19146,18773,18576,18203,19245,18675,39,5650,500,14400,10,1,7860000,1478,3.15,0.45,12,0.06,5975.00,41506.00,24250,20230906,-22.47,15100,20240805,24.50,22850,-17.72,20240401,15100,24.50,20240805,23000,-18.26,20230912,15100,24.50,20240805,2.08,N,079960,500,39 억,,513753,N,N,0,N,00,N
|
|
20240910,120606,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18800,-150,5,-0.79,54041830,2865,21.72,19000,19000,18760,24600,13270,18950,18862.77,6.54,0,-1026,19343,19146,18773,18576,18203,19245,18675,39,5650,500,14400,10,1,7860000,1478,3.15,0.45,12,0.04,5975.00,41506.00,24250,20230906,-22.47,15100,20240805,24.50,22850,-17.72,20240401,15100,24.50,20240805,23000,-18.26,20230912,15100,24.50,20240805,2.08,N,079960,500,39 억,,513753,N,N,0,N,00,N
|
|
20240910,110605,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18880,-70,5,-0.37,38931830,2062,15.63,19000,19000,18780,24600,13270,18950,18880.62,6.54,0,-634,19343,19146,18773,18576,18203,19245,18675,39,5650,500,14400,10,1,7860000,1484,3.16,0.45,12,0.03,5975.00,41506.00,24250,20230906,-22.14,15100,20240805,25.03,22850,-17.37,20240401,15100,25.03,20240805,23000,-17.91,20230912,15100,25.03,20240805,2.08,N,079960,500,39 억,,513753,N,N,0,N,00,N
|
|
20240910,100608,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18790,-160,5,-0.84,27430130,1452,11.01,19000,19000,18780,24600,13270,18950,18891.27,6.54,0,-466,19343,19146,18773,18576,18203,19245,18675,39,5650,500,14400,10,1,7860000,1477,3.14,0.45,12,0.02,5975.00,41506.00,24250,20230906,-22.52,15100,20240805,24.44,22850,-17.77,20240401,15100,24.44,20240805,23000,-18.30,20230912,15100,24.44,20240805,2.08,N,079960,500,39 억,,513753,N,N,0,N,00,N
|
|
20240910,090606,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18950,0,3,0.00,8482300,447,3.39,19000,19000,18950,24600,13270,18950,18976.06,6.54,0,-232,19343,19146,18773,18576,18203,19245,18675,39,5650,500,14400,10,1,7860000,1489,3.17,0.46,12,0.01,5975.00,41506.00,24250,20230906,-21.86,15100,20240805,25.50,22850,-17.07,20240401,15100,25.50,20240805,23000,-17.61,20230912,15100,25.50,20240805,2.08,N,079960,500,39 억,,513753,N,N,0,N,00,N
|
|
20240909,160554,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18950,10,2,0.05,245054190,13154,82.17,18700,18970,18400,24600,13260,18940,18629.05,6.49,0,3319,19306,19122,18826,18642,18346,18975,18495,39,5660,500,14390,10,1,7860000,1489,3.17,0.46,12,0.17,5975.00,41506.00,24250,20230906,-21.86,15100,20240805,25.50,22850,-17.07,20240401,15100,25.50,20240805,23000,-17.61,20230912,15100,25.50,20240805,2.12,N,079960,500,39 억,,510309,N,N,0,N,00,N
|
|
20240909,150557,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18950,10,2,0.05,230180510,12369,77.26,18700,18950,18400,24600,13260,18940,18609.47,6.49,0,3461,19306,19122,18826,18642,18346,18975,18495,39,5660,500,14390,10,1,7860000,1489,3.17,0.46,12,0.16,5975.00,41506.00,24250,20230906,-21.86,15100,20240805,25.50,22850,-17.07,20240401,15100,25.50,20240805,23000,-17.61,20230912,15100,25.50,20240805,2.12,N,079960,500,39 억,,510309,N,N,0,N,00,N
|
|
20240909,140602,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18890,-50,5,-0.26,210578080,11332,70.79,18700,18890,18400,24600,13260,18940,18582.61,6.49,0,3136,19306,19122,18826,18642,18346,18975,18495,39,5660,500,14390,10,1,7860000,1485,3.16,0.46,12,0.14,5975.00,41506.00,24250,20230906,-22.10,15100,20240805,25.10,22850,-17.33,20240401,15100,25.10,20240805,23000,-17.87,20230912,15100,25.10,20240805,2.12,N,079960,500,39 억,,510309,N,N,0,N,00,N
|
|
20240909,130559,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18640,-300,5,-1.58,187945600,10129,63.27,18700,18790,18400,24600,13260,18940,18555.20,6.49,0,2741,19306,19122,18826,18642,18346,18975,18495,39,5660,500,14390,10,1,7860000,1465,3.12,0.45,12,0.13,5975.00,41506.00,24250,20230906,-23.13,15100,20240805,23.44,22850,-18.42,20240401,15100,23.44,20240805,23000,-18.96,20230912,15100,23.44,20240805,2.12,N,079960,500,39 억,,510309,N,N,0,N,00,N
|
|
20240909,120556,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18710,-230,5,-1.21,172669280,9313,58.17,18700,18720,18400,24600,13260,18940,18540.67,6.49,0,2417,19306,19122,18826,18642,18346,18975,18495,39,5660,500,14390,10,1,7860000,1471,3.13,0.45,12,0.12,5975.00,41506.00,24250,20230906,-22.85,15100,20240805,23.91,22850,-18.12,20240401,15100,23.91,20240805,23000,-18.65,20230912,15100,23.91,20240805,2.12,N,079960,500,39 억,,510309,N,N,0,N,00,N
|
|
20240909,110557,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18600,-340,5,-1.80,128360940,6937,43.33,18700,18700,18400,24600,13260,18940,18503.81,6.49,0,687,19306,19122,18826,18642,18346,18975,18495,39,5660,500,14390,10,1,7860000,1462,3.11,0.45,12,0.09,5975.00,41506.00,24250,20230906,-23.30,15100,20240805,23.18,22850,-18.60,20240401,15100,23.18,20240805,23000,-19.13,20230912,15100,23.18,20240805,2.12,N,079960,500,39 억,,510309,N,N,0,N,00,N
|
|
20240909,100601,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18520,-420,5,-2.22,108359670,5857,36.59,18700,18700,18400,24600,13260,18940,18500.88,6.49,0,366,19306,19122,18826,18642,18346,18975,18495,39,5660,500,14390,10,1,7860000,1456,3.10,0.45,12,0.07,5975.00,41506.00,24250,20230906,-23.63,15100,20240805,22.65,22850,-18.95,20240401,15100,22.65,20240805,23000,-19.48,20230912,15100,22.65,20240805,2.12,N,079960,500,39 억,,510309,N,N,0,N,00,N
|
|
20240909,090555,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18530,-410,5,-2.16,5374250,288,1.80,18700,18700,18530,24600,13260,18940,18660.59,6.49,0,-83,19306,19122,18826,18642,18346,18975,18495,39,5660,500,14390,10,1,7860000,1456,3.10,0.45,12,0.00,5975.00,41506.00,24250,20230906,-23.59,15100,20240805,22.72,22850,-18.91,20240401,15100,22.72,20240805,23000,-19.43,20230912,15100,22.72,20240805,2.12,N,079960,500,39 억,,510309,N,N,0,N,00,N
|
|
20240906,160549,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18940,-50,5,-0.26,298660380,15994,45.90,18990,19010,18530,24650,13300,18990,18663.87,6.60,0,-8420,19383,19186,18833,18636,18283,19285,18735,39,5660,500,14430,10,1,7860000,1489,3.17,0.46,12,0.20,5975.00,41506.00,24250,20230831,-21.90,15100,20240805,25.43,22850,-17.11,20240401,15100,25.43,20240805,24250,-21.90,20230906,15100,25.43,20240805,2.15,N,079960,500,39 억,,518624,N,N,0,N,00,N
|
|
20240906,150558,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18740,-250,5,-1.32,238878040,12823,36.80,18990,19010,18530,24650,13300,18990,18628.87,6.60,0,-7063,19383,19186,18833,18636,18283,19285,18735,39,5660,500,14430,10,1,7860000,1473,3.14,0.45,12,0.16,5975.00,41506.00,24250,20230831,-22.72,15100,20240805,24.11,22850,-17.99,20240401,15100,24.11,20240805,24250,-22.72,20230906,15100,24.11,20240805,2.15,N,079960,500,39 억,,518624,N,N,0,N,00,N
|
|
20240906,140600,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18620,-370,5,-1.95,211394060,11347,32.57,18990,19010,18530,24650,13300,18990,18629.95,6.60,0,-6476,19383,19186,18833,18636,18283,19285,18735,39,5660,500,14430,10,1,7860000,1464,3.12,0.45,12,0.14,5975.00,41506.00,24250,20230831,-23.22,15100,20240805,23.31,22850,-18.51,20240401,15100,23.31,20240805,24250,-23.22,20230906,15100,23.31,20240805,2.15,N,079960,500,39 억,,518624,N,N,0,N,00,N
|
|
20240906,130557,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18560,-430,5,-2.26,209109790,11224,32.21,18990,19010,18530,24650,13300,18990,18630.59,6.60,0,-6365,19383,19186,18833,18636,18283,19285,18735,39,5660,500,14430,10,1,7860000,1459,3.11,0.45,12,0.14,5975.00,41506.00,24250,20230831,-23.46,15100,20240805,22.91,22850,-18.77,20240401,15100,22.91,20240805,24250,-23.46,20230906,15100,22.91,20240805,2.15,N,079960,500,39 억,,518624,N,N,0,N,00,N
|
|
20240906,120558,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18630,-360,5,-1.90,203258720,10909,31.31,18990,19010,18530,24650,13300,18990,18632.20,6.60,0,-6134,19383,19186,18833,18636,18283,19285,18735,39,5660,500,14430,10,1,7860000,1464,3.12,0.45,12,0.14,5975.00,41506.00,24250,20230831,-23.18,15100,20240805,23.38,22850,-18.47,20240401,15100,23.38,20240805,24250,-23.18,20230906,15100,23.38,20240805,2.15,N,079960,500,39 억,,518624,N,N,0,N,00,N
|
|
20240906,110601,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18550,-440,5,-2.32,157562940,8445,24.24,18990,19010,18540,24650,13300,18990,18657.54,6.60,0,-4170,19383,19186,18833,18636,18283,19285,18735,39,5660,500,14430,10,1,7860000,1458,3.10,0.45,12,0.11,5975.00,41506.00,24250,20230831,-23.51,15100,20240805,22.85,22850,-18.82,20240401,15100,22.85,20240805,24250,-23.51,20230906,15100,22.85,20240805,2.15,N,079960,500,39 억,,518624,N,N,0,N,00,N
|
|
20240906,100555,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18540,-450,5,-2.37,103750120,5550,15.93,18990,19010,18540,24650,13300,18990,18693.72,6.60,0,-3018,19383,19186,18833,18636,18283,19285,18735,39,5660,500,14430,10,1,7860000,1457,3.10,0.45,12,0.07,5975.00,41506.00,24250,20230831,-23.55,15100,20240805,22.78,22850,-18.86,20240401,15100,22.78,20240805,24250,-23.55,20230906,15100,22.78,20240805,2.15,N,079960,500,39 억,,518624,N,N,0,N,00,N
|
|
20240906,090558,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18880,-110,5,-0.58,12723460,670,1.92,18990,19000,18880,24650,13300,18990,18990.24,6.60,0,-171,19383,19186,18833,18636,18283,19285,18735,39,5660,500,14430,10,1,7860000,1484,3.16,0.45,12,0.01,5975.00,41506.00,24250,20230831,-22.14,15100,20240805,25.03,22850,-17.37,20240401,15100,25.03,20240805,24250,-22.14,20230906,15100,25.03,20240805,2.15,N,079960,500,39 억,,518624,N,N,0,N,00,N
|
|
20240905,160549,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18990,530,2,2.87,653818640,34843,97.03,18660,19030,18480,23950,12930,18460,18767.05,6.56,0,3503,18960,18710,18450,18200,17940,18580,18070,39,5490,500,14020,10,1,7860000,1493,3.18,0.46,12,0.44,5975.00,41506.00,24300,20230830,-21.85,15100,20240805,25.76,22850,-16.89,20240401,15100,25.76,20240805,24250,-21.69,20230906,15100,25.76,20240805,2.13,N,079960,500,39 억,,515350,N,N,0,N,00,N
|
|
20240905,150557,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18920,460,2,2.49,627585130,33460,93.18,18660,19030,18480,23950,12930,18460,18758.86,6.56,0,3494,18960,18710,18450,18200,17940,18580,18070,39,5490,500,14020,10,1,7860000,1487,3.17,0.46,12,0.43,5975.00,41506.00,24300,20230830,-22.14,15100,20240805,25.30,22850,-17.20,20240401,15100,25.30,20240805,24250,-21.98,20230906,15100,25.30,20240805,2.13,N,079960,500,39 억,,515350,N,N,0,N,00,N
|
|
20240905,140554,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18730,270,2,1.46,581971550,31035,86.43,18660,19030,18480,23950,12930,18460,18754.85,6.56,0,3610,18960,18710,18450,18200,17940,18580,18070,39,5490,500,14020,10,1,7860000,1472,3.13,0.45,12,0.39,5975.00,41506.00,24300,20230830,-22.92,15100,20240805,24.04,22850,-18.03,20240401,15100,24.04,20240805,24250,-22.76,20230906,15100,24.04,20240805,2.13,N,079960,500,39 억,,515350,N,N,0,N,00,N
|
|
20240905,130557,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18520,60,2,0.33,519234900,27662,77.03,18660,19030,18520,23950,12930,18460,18773.97,6.56,0,3930,18960,18710,18450,18200,17940,18580,18070,39,5490,500,14020,10,1,7860000,1456,3.10,0.45,12,0.35,5975.00,41506.00,24300,20230830,-23.79,15100,20240805,22.65,22850,-18.95,20240401,15100,22.65,20240805,24250,-23.63,20230906,15100,22.65,20240805,2.13,N,079960,500,39 억,,515350,N,N,0,N,00,N
|
|
20240905,120554,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18750,290,2,1.57,434620680,23107,64.35,18660,19030,18540,23950,12930,18460,18813.47,6.56,0,5101,18960,18710,18450,18200,17940,18580,18070,39,5490,500,14020,10,1,7860000,1474,3.14,0.45,12,0.29,5975.00,41506.00,24300,20230830,-22.84,15100,20240805,24.17,22850,-17.94,20240401,15100,24.17,20240805,24250,-22.68,20230906,15100,24.17,20240805,2.13,N,079960,500,39 억,,515350,N,N,0,N,00,N
|
|
20240905,110551,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18710,250,2,1.35,354695230,18824,52.42,18660,19030,18660,23950,12930,18460,18848.68,6.56,0,6714,18960,18710,18450,18200,17940,18580,18070,39,5490,500,14020,10,1,7860000,1471,3.13,0.45,12,0.24,5975.00,41506.00,24300,20230830,-23.00,15100,20240805,23.91,22850,-18.12,20240401,15100,23.91,20240805,24250,-22.85,20230906,15100,23.91,20240805,2.13,N,079960,500,39 억,,515350,N,N,0,N,00,N
|
|
20240905,100551,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19020,560,2,3.03,323684450,17178,47.84,18660,19030,18660,23950,12930,18460,18849.52,6.56,0,7830,18960,18710,18450,18200,17940,18580,18070,39,5490,500,14020,10,1,7860000,1495,3.18,0.46,12,0.22,5975.00,41506.00,24300,20230830,-21.73,15100,20240805,25.96,22850,-16.76,20240401,15100,25.96,20240805,24250,-21.57,20230906,15100,25.96,20240805,2.13,N,079960,500,39 억,,515350,N,N,0,N,00,N
|
|
20240905,090556,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18920,460,2,2.49,120632060,6426,17.90,18660,18940,18660,23950,12930,18460,18787.21,6.56,0,3826,18960,18710,18450,18200,17940,18580,18070,39,5490,500,14020,10,1,7860000,1487,3.17,0.46,12,0.08,5975.00,41506.00,24300,20230830,-22.14,15100,20240805,25.30,22850,-17.20,20240401,15100,25.30,20240805,24250,-21.98,20230906,15100,25.30,20240805,2.13,N,079960,500,39 억,,515350,N,N,0,N,00,N
|
|
20240904,160543,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18460,-520,5,-2.74,655113320,35721,153.93,18700,18700,18190,24650,13290,18980,18327.27,6.58,0,-1626,19326,19152,18926,18752,18526,19040,18640,39,5670,500,14420,10,1,7860000,1451,3.09,0.44,12,0.45,5975.00,41506.00,24650,20230829,-25.11,15100,20240805,22.25,22850,-19.21,20240401,15100,22.25,20240805,24250,-23.88,20230906,15100,22.25,20240805,2.14,N,079960,500,39 억,,517141,N,N,0,N,00,N
|
|
20240904,150548,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18340,-640,5,-3.37,545727870,29787,128.36,18700,18700,18190,24650,13290,18980,18321.01,6.58,0,-1376,19326,19152,18926,18752,18526,19040,18640,39,5670,500,14420,10,1,7860000,1442,3.07,0.44,12,0.38,5975.00,41506.00,24650,20230829,-25.60,15100,20240805,21.46,22850,-19.74,20240401,15100,21.46,20240805,24250,-24.37,20230906,15100,21.46,20240805,2.14,N,079960,500,39 억,,517141,N,N,0,N,00,N
|
|
20240904,140549,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18290,-690,5,-3.64,461259300,25158,108.41,18700,18700,18190,24650,13290,18980,18334.50,6.58,0,-1305,19326,19152,18926,18752,18526,19040,18640,39,5670,500,14420,10,1,7860000,1438,3.06,0.44,12,0.32,5975.00,41506.00,24650,20230829,-25.80,15100,20240805,21.13,22850,-19.96,20240401,15100,21.13,20240805,24250,-24.58,20230906,15100,21.13,20240805,2.14,N,079960,500,39 억,,517141,N,N,0,N,00,N
|
|
20240904,130549,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18230,-750,5,-3.95,436139340,23781,102.48,18700,18700,18190,24650,13290,18980,18339.82,6.58,0,-857,19326,19152,18926,18752,18526,19040,18640,39,5670,500,14420,10,1,7860000,1433,3.05,0.44,12,0.30,5975.00,41506.00,24650,20230829,-26.04,15100,20240805,20.73,22850,-20.22,20240401,15100,20.73,20240805,24250,-24.82,20230906,15100,20.73,20240805,2.14,N,079960,500,39 억,,517141,N,N,0,N,00,N
|
|
20240904,120546,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18340,-640,5,-3.37,270625020,14725,63.45,18700,18700,18190,24650,13290,18980,18378.61,6.58,0,-1243,19326,19152,18926,18752,18526,19040,18640,39,5670,500,14420,10,1,7860000,1442,3.07,0.44,12,0.19,5975.00,41506.00,24650,20230829,-25.60,15100,20240805,21.46,22850,-19.74,20240401,15100,21.46,20240805,24250,-24.37,20230906,15100,21.46,20240805,2.14,N,079960,500,39 억,,517141,N,N,0,N,00,N
|
|
20240904,110544,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18400,-580,5,-3.06,234945060,12785,55.09,18700,18700,18190,24650,13290,18980,18376.62,6.58,0,-1208,19326,19152,18926,18752,18526,19040,18640,39,5670,500,14420,10,1,7860000,1446,3.08,0.44,12,0.16,5975.00,41506.00,24650,20230829,-25.35,15100,20240805,21.85,22850,-19.47,20240401,15100,21.85,20240805,24250,-24.12,20230906,15100,21.85,20240805,2.14,N,079960,500,39 억,,517141,N,N,0,N,00,N
|
|
20240904,100548,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18320,-660,5,-3.48,192914130,10494,45.22,18700,18700,18190,24650,13290,18980,18383.28,6.58,0,-1767,19326,19152,18926,18752,18526,19040,18640,39,5670,500,14420,10,1,7860000,1440,3.07,0.44,12,0.13,5975.00,41506.00,24650,20230829,-25.68,15100,20240805,21.32,22850,-19.82,20240401,15100,21.32,20240805,24250,-24.45,20230906,15100,21.32,20240805,2.14,N,079960,500,39 억,,517141,N,N,0,N,00,N
|
|
20240904,090546,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18530,-450,5,-2.37,10972660,589,2.54,18700,18700,18530,24650,13290,18980,18629.30,6.58,0,-108,19326,19152,18926,18752,18526,19040,18640,39,5670,500,14420,10,1,7860000,1456,3.10,0.45,12,0.01,5975.00,41506.00,24650,20230829,-24.83,15100,20240805,22.72,22850,-18.91,20240401,15100,22.72,20240805,24250,-23.59,20230906,15100,22.72,20240805,2.14,N,079960,500,39 억,,517141,N,N,0,N,00,N
|
|
20240903,160540,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18980,-20,5,-0.11,436980330,23185,139.80,19000,19100,18700,24700,13300,19000,18847.54,6.60,0,-1627,19466,19232,19076,18842,18686,19155,18765,39,5700,500,14440,10,1,7860000,1492,3.18,0.46,12,0.29,5975.00,41506.00,24650,20230829,-23.00,15100,20240805,25.70,22850,-16.94,20240401,15100,25.70,20240805,24250,-21.73,20230906,15100,25.70,20240805,2.18,N,079960,500,39 억,,518817,N,N,0,N,00,N
|
|
20240903,150544,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18780,-220,5,-1.16,334652250,17773,107.17,19000,19100,18700,24700,13300,19000,18829.25,6.60,0,-541,19466,19232,19076,18842,18686,19155,18765,39,5700,500,14440,10,1,7860000,1476,3.14,0.45,12,0.23,5975.00,41506.00,24650,20230829,-23.81,15100,20240805,24.37,22850,-17.81,20240401,15100,24.37,20240805,24250,-22.56,20230906,15100,24.37,20240805,2.18,N,079960,500,39 억,,518817,N,N,0,N,00,N
|
|
20240903,140546,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18760,-240,5,-1.26,275219870,14598,88.02,19000,19100,18760,24700,13300,19000,18853.26,6.60,0,-687,19466,19232,19076,18842,18686,19155,18765,39,5700,500,14440,10,1,7860000,1475,3.14,0.45,12,0.19,5975.00,41506.00,24650,20230829,-23.89,15100,20240805,24.24,22850,-17.90,20240401,15100,24.24,20240805,24250,-22.64,20230906,15100,24.24,20240805,2.18,N,079960,500,39 억,,518817,N,N,0,N,00,N
|
|
20240903,130545,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18870,-130,5,-0.68,219012250,11605,69.98,19000,19100,18800,24700,13300,19000,18872.23,6.60,0,-695,19466,19232,19076,18842,18686,19155,18765,39,5700,500,14440,10,1,7860000,1483,3.16,0.45,12,0.15,5975.00,41506.00,24650,20230829,-23.45,15100,20240805,24.97,22850,-17.42,20240401,15100,24.97,20240805,24250,-22.19,20230906,15100,24.97,20240805,2.18,N,079960,500,39 억,,518817,N,N,0,N,00,N
|
|
20240903,120538,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18920,-80,5,-0.42,42917110,2266,13.66,19000,19100,18880,24700,13300,19000,18939.59,6.60,0,-585,19466,19232,19076,18842,18686,19155,18765,39,5700,500,14440,10,1,7860000,1487,3.17,0.46,12,0.03,5975.00,41506.00,24650,20230829,-23.25,15100,20240805,25.30,22850,-17.20,20240401,15100,25.30,20240805,24250,-21.98,20230906,15100,25.30,20240805,2.18,N,079960,500,39 억,,518817,N,N,0,N,00,N
|
|
20240903,110536,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18990,-10,5,-0.05,40265290,2126,12.82,19000,19100,18880,24700,13300,19000,18939.46,6.60,0,-494,19466,19232,19076,18842,18686,19155,18765,39,5700,500,14440,10,1,7860000,1493,3.18,0.46,12,0.03,5975.00,41506.00,24650,20230829,-22.96,15100,20240805,25.76,22850,-16.89,20240401,15100,25.76,20240805,24250,-21.69,20230906,15100,25.76,20240805,2.18,N,079960,500,39 억,,518817,N,N,0,N,00,N
|
|
20240903,100536,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18990,-10,5,-0.05,13258750,698,4.21,19000,19100,18910,24700,13300,19000,18995.34,6.60,0,-311,19466,19232,19076,18842,18686,19155,18765,39,5700,500,14440,10,1,7860000,1493,3.18,0.46,12,0.01,5975.00,41506.00,24650,20230829,-22.96,15100,20240805,25.76,22850,-16.89,20240401,15100,25.76,20240805,24250,-21.69,20230906,15100,25.76,20240805,2.18,N,079960,500,39 억,,518817,N,N,0,N,00,N
|
|
20240903,090538,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19000,0,3,0.00,5396000,284,1.71,19000,19000,19000,24700,13300,19000,19000.00,6.60,0,-9,19466,19232,19076,18842,18686,19155,18765,39,5700,500,14440,10,1,7860000,1493,3.18,0.46,12,0.00,5975.00,41506.00,24650,20230829,-22.92,15100,20240805,25.83,22850,-16.85,20240401,15100,25.83,20240805,24250,-21.65,20230906,15100,25.83,20240805,2.18,N,079960,500,39 억,,518817,N,N,0,N,00,N
|
|
20240902,160533,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19000,-290,5,-1.50,315274450,16584,55.58,19290,19310,18920,25050,13510,19290,19010.77,6.65,0,-3515,19803,19546,19233,18976,18663,19675,19105,39,5760,500,14660,10,1,7860000,1493,3.18,0.46,12,0.21,5975.00,41506.00,24900,20230825,-23.69,15100,20240805,25.83,22850,-16.85,20240401,15100,25.83,20240805,24250,-21.65,20230906,15100,25.83,20240805,2.19,N,079960,500,39 억,,522958,N,N,0,N,00,N
|
|
20240902,150542,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18990,-300,5,-1.56,303599050,15969,53.52,19290,19310,18920,25050,13510,19290,19011.78,6.65,0,-3194,19803,19546,19233,18976,18663,19675,19105,39,5760,500,14660,10,1,7860000,1493,3.18,0.46,12,0.20,5975.00,41506.00,24900,20230825,-23.73,15100,20240805,25.76,22850,-16.89,20240401,15100,25.76,20240805,24250,-21.69,20230906,15100,25.76,20240805,2.19,N,079960,500,39 억,,522958,N,N,0,N,00,N
|
|
20240902,140540,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18930,-360,5,-1.87,256173510,13467,45.13,19290,19310,18920,25050,13510,19290,19022.31,6.65,0,-2906,19803,19546,19233,18976,18663,19675,19105,39,5760,500,14660,10,1,7860000,1488,3.17,0.46,12,0.17,5975.00,41506.00,24900,20230825,-23.98,15100,20240805,25.36,22850,-17.16,20240401,15100,25.36,20240805,24250,-21.94,20230906,15100,25.36,20240805,2.19,N,079960,500,39 억,,522958,N,N,0,N,00,N
|
|
20240902,130536,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19040,-250,5,-1.30,244275820,12840,43.03,19290,19310,18920,25050,13510,19290,19024.60,6.65,0,-2510,19803,19546,19233,18976,18663,19675,19105,39,5760,500,14660,10,1,7860000,1497,3.19,0.46,12,0.16,5975.00,41506.00,24900,20230825,-23.53,15100,20240805,26.09,22850,-16.67,20240401,15100,26.09,20240805,24250,-21.48,20230906,15100,26.09,20240805,2.19,N,079960,500,39 억,,522958,N,N,0,N,00,N
|
|
20240902,120540,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19040,-250,5,-1.30,224996650,11823,39.62,19290,19310,18920,25050,13510,19290,19030.42,6.65,0,-2281,19803,19546,19233,18976,18663,19675,19105,39,5760,500,14660,10,1,7860000,1497,3.19,0.46,12,0.15,5975.00,41506.00,24900,20230825,-23.53,15100,20240805,26.09,22850,-16.67,20240401,15100,26.09,20240805,24250,-21.48,20230906,15100,26.09,20240805,2.19,N,079960,500,39 억,,522958,N,N,0,N,00,N
|
|
20240902,110536,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19010,-280,5,-1.45,138752730,7279,24.39,19290,19310,19010,25050,13510,19290,19062.06,6.65,0,-633,19803,19546,19233,18976,18663,19675,19105,39,5760,500,14660,10,1,7860000,1494,3.18,0.46,12,0.09,5975.00,41506.00,24900,20230825,-23.65,15100,20240805,25.89,22850,-16.81,20240401,15100,25.89,20240805,24250,-21.61,20230906,15100,25.89,20240805,2.19,N,079960,500,39 억,,522958,N,N,0,N,00,N
|
|
20240902,100534,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19060,-230,5,-1.19,63693640,3334,11.17,19290,19310,19040,25050,13510,19290,19104.27,6.65,0,-179,19803,19546,19233,18976,18663,19675,19105,39,5760,500,14660,10,1,7860000,1498,3.19,0.46,12,0.04,5975.00,41506.00,24900,20230825,-23.45,15100,20240805,26.23,22850,-16.59,20240401,15100,26.23,20240805,24250,-21.40,20230906,15100,26.23,20240805,2.19,N,079960,500,39 억,,522958,N,N,0,N,00,N
|
|
20240902,090531,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19100,-190,5,-0.98,10801600,561,1.88,19290,19310,19060,25050,13510,19290,19254.19,6.65,0,-37,19803,19546,19233,18976,18663,19675,19105,39,5760,500,14660,10,1,7860000,1501,3.20,0.46,12,0.01,5975.00,41506.00,24900,20230825,-23.29,15100,20240805,26.49,22850,-16.41,20240401,15100,26.49,20240805,24250,-21.24,20230906,15100,26.49,20240805,2.19,N,079960,500,39 억,,522958,N,N,0,N,00,N
|