114 lines
48 KiB
CSV
114 lines
48 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
|
|
20241120,160606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5630,-90,5,-1.57,36644220,6420,55.91,5650,5790,5630,7430,4010,5720,5708.32,0.98,0,-280,5893,5806,5763,5676,5633,5785,5655,46,1710,500,4340,10,1,9271621,522,19.28,0.62,12,0.07,292.00,9044.00,11900,20240130,-52.69,5500,20241114,2.36,11900,-52.69,20240130,5500,2.36,20241114,11900,-52.69,20240130,5500,2.36,20241114,1.48,N,066310,500,46 억,,90846,N,N,0,N,00,N
|
|
20241120,150615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-50,5,-0.87,32142870,5623,48.97,5650,5790,5650,7430,4010,5720,5716.32,0.98,0,-280,5893,5806,5763,5676,5633,5785,5655,46,1710,500,4340,10,1,9271621,526,19.42,0.63,12,0.06,292.00,9044.00,11900,20240130,-52.35,5500,20241114,3.09,11900,-52.35,20240130,5500,3.09,20241114,11900,-52.35,20240130,5500,3.09,20241114,1.48,N,066310,500,46 억,,90846,N,N,0,N,00,N
|
|
20241120,140615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,20,2,0.35,22900260,4005,34.88,5650,5790,5650,7430,4010,5720,5717.92,0.98,0,-256,5893,5806,5763,5676,5633,5785,5655,46,1710,500,4340,10,1,9271621,532,19.66,0.63,12,0.04,292.00,9044.00,11900,20240130,-51.76,5500,20241114,4.36,11900,-51.76,20240130,5500,4.36,20241114,11900,-51.76,20240130,5500,4.36,20241114,1.48,N,066310,500,46 억,,90846,N,N,0,N,00,N
|
|
20241120,130616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,-20,5,-0.35,18552310,3244,28.25,5650,5790,5650,7430,4010,5720,5718.96,0.98,0,-362,5893,5806,5763,5676,5633,5785,5655,46,1710,500,4340,10,1,9271621,528,19.52,0.63,12,0.03,292.00,9044.00,11900,20240130,-52.10,5500,20241114,3.64,11900,-52.10,20240130,5500,3.64,20241114,11900,-52.10,20240130,5500,3.64,20241114,1.48,N,066310,500,46 억,,90846,N,N,0,N,00,N
|
|
20241120,120616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,0,3,0.00,14208260,2482,21.62,5650,5790,5650,7430,4010,5720,5724.52,0.98,0,-314,5893,5806,5763,5676,5633,5785,5655,46,1710,500,4340,10,1,9271621,530,19.59,0.63,12,0.03,292.00,9044.00,11900,20240130,-51.93,5500,20241114,4.00,11900,-51.93,20240130,5500,4.00,20241114,11900,-51.93,20240130,5500,4.00,20241114,1.48,N,066310,500,46 억,,90846,N,N,0,N,00,N
|
|
20241120,110616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,10,2,0.17,6243010,1087,9.47,5650,5790,5650,7430,4010,5720,5743.34,0.98,0,-275,5893,5806,5763,5676,5633,5785,5655,46,1710,500,4340,10,1,9271621,531,19.62,0.63,12,0.01,292.00,9044.00,11900,20240130,-51.85,5500,20241114,4.18,11900,-51.85,20240130,5500,4.18,20241114,11900,-51.85,20240130,5500,4.18,20241114,1.48,N,066310,500,46 억,,90846,N,N,0,N,00,N
|
|
20241120,100616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,0,3,0.00,6087740,1060,9.23,5650,5790,5650,7430,4010,5720,5743.15,0.98,0,-257,5893,5806,5763,5676,5633,5785,5655,46,1710,500,4340,10,1,9271621,530,19.59,0.63,12,0.01,292.00,9044.00,11900,20240130,-51.93,5500,20241114,4.00,11900,-51.93,20240130,5500,4.00,20241114,11900,-51.93,20240130,5500,4.00,20241114,1.48,N,066310,500,46 억,,90846,N,N,0,N,00,N
|
|
20241120,090615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,70,2,1.22,1879100,325,2.83,5650,5790,5650,7430,4010,5720,5781.85,0.98,0,-242,5893,5806,5763,5676,5633,5785,5655,46,1710,500,4340,10,1,9271621,537,19.83,0.64,12,0.00,292.00,9044.00,11900,20240130,-51.34,5500,20241114,5.27,11900,-51.34,20240130,5500,5.27,20241114,11900,-51.34,20240130,5500,5.27,20241114,1.48,N,066310,500,46 억,,90846,N,N,0,N,00,N
|
|
20241119,160543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,-130,5,-2.22,66279260,11482,88.55,5790,5850,5720,7600,4100,5850,5772.45,1.00,0,-2005,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,530,19.59,0.63,12,0.12,292.00,9044.00,11900,20240130,-51.93,5500,20241114,4.00,11900,-51.93,20240130,5500,4.00,20241114,11900,-51.93,20240130,5500,4.00,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N
|
|
20241119,150552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5750,-100,5,-1.71,63468670,10991,84.76,5790,5850,5720,7600,4100,5850,5774.60,1.00,0,-1516,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,533,19.69,0.64,12,0.12,292.00,9044.00,11900,20240130,-51.68,5500,20241114,4.55,11900,-51.68,20240130,5500,4.55,20241114,11900,-51.68,20240130,5500,4.55,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N
|
|
20241119,140550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5760,-90,5,-1.54,56155410,9715,74.92,5790,5850,5720,7600,4100,5850,5780.28,1.00,0,-1322,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,534,19.73,0.64,12,0.10,292.00,9044.00,11900,20240130,-51.60,5500,20241114,4.73,11900,-51.60,20240130,5500,4.73,20241114,11900,-51.60,20240130,5500,4.73,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N
|
|
20241119,130551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-120,5,-2.05,41303500,7133,55.01,5790,5850,5720,7600,4100,5850,5790.48,1.00,0,-914,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,531,19.62,0.63,12,0.08,292.00,9044.00,11900,20240130,-51.85,5500,20241114,4.18,11900,-51.85,20240130,5500,4.18,20241114,11900,-51.85,20240130,5500,4.18,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N
|
|
20241119,120547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,-130,5,-2.22,39367940,6795,52.40,5790,5850,5720,7600,4100,5850,5793.66,1.00,0,-796,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,530,19.59,0.63,12,0.07,292.00,9044.00,11900,20240130,-51.93,5500,20241114,4.00,11900,-51.93,20240130,5500,4.00,20241114,11900,-51.93,20240130,5500,4.00,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N
|
|
20241119,110553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,-50,5,-0.85,34253150,5903,45.52,5790,5850,5740,7600,4100,5850,5802.67,1.00,0,-687,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,538,19.86,0.64,12,0.06,292.00,9044.00,11900,20240130,-51.26,5500,20241114,5.45,11900,-51.26,20240130,5500,5.45,20241114,11900,-51.26,20240130,5500,5.45,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N
|
|
20241119,100608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5810,-40,5,-0.68,26315660,4534,34.97,5790,5850,5740,7600,4100,5850,5804.07,1.00,0,118,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,539,19.90,0.64,12,0.05,292.00,9044.00,11900,20240130,-51.18,5500,20241114,5.64,11900,-51.18,20240130,5500,5.64,20241114,11900,-51.18,20240130,5500,5.64,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N
|
|
20241119,090603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,-50,5,-0.85,7148350,1234,9.52,5790,5840,5790,7600,4100,5850,5792.83,1.00,0,350,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,538,19.86,0.64,12,0.01,292.00,9044.00,11900,20240130,-51.26,5500,20241114,5.45,11900,-51.26,20240130,5500,5.45,20241114,11900,-51.26,20240130,5500,5.45,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N
|
|
20241118,160547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,-30,5,-0.51,71767380,12273,73.95,5870,5960,5760,7640,4120,5880,5847.57,1.02,0,-2134,6186,6032,5766,5612,5346,6110,5690,46,1760,500,4460,10,1,9271621,542,20.03,0.65,12,0.13,292.00,9044.00,11900,20240130,-50.84,5500,20241114,6.36,11900,-50.84,20240130,5500,6.36,20241114,11900,-50.84,20240130,5500,6.36,20241114,1.58,N,066310,500,46 억,,94985,N,N,0,N,00,N
|
|
20241118,150551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5880,0,3,0.00,61648680,10527,63.43,5870,5960,5800,7640,4120,5880,5856.24,1.02,0,-2019,6186,6032,5766,5612,5346,6110,5690,46,1760,500,4460,10,1,9271621,545,20.14,0.65,12,0.11,292.00,9044.00,11900,20240130,-50.59,5500,20241114,6.91,11900,-50.59,20240130,5500,6.91,20241114,11900,-50.59,20240130,5500,6.91,20241114,1.58,N,066310,500,46 억,,94985,N,N,0,N,00,N
|
|
20241118,140553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5880,0,3,0.00,36484250,6219,37.47,5870,5960,5800,7640,4120,5880,5866.58,1.02,0,-1796,6186,6032,5766,5612,5346,6110,5690,46,1760,500,4460,10,1,9271621,545,20.14,0.65,12,0.07,292.00,9044.00,11900,20240130,-50.59,5500,20241114,6.91,11900,-50.59,20240130,5500,6.91,20241114,11900,-50.59,20240130,5500,6.91,20241114,1.58,N,066310,500,46 억,,94985,N,N,0,N,00,N
|
|
20241118,130551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,-20,5,-0.34,33417610,5696,34.32,5870,5960,5800,7640,4120,5880,5866.86,1.02,0,-1358,6186,6032,5766,5612,5346,6110,5690,46,1760,500,4460,10,1,9271621,543,20.07,0.65,12,0.06,292.00,9044.00,11900,20240130,-50.76,5500,20241114,6.55,11900,-50.76,20240130,5500,6.55,20241114,11900,-50.76,20240130,5500,6.55,20241114,1.58,N,066310,500,46 억,,94985,N,N,0,N,00,N
|
|
20241118,120553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5880,0,3,0.00,30066230,5122,30.86,5870,5960,5800,7640,4120,5880,5870.02,1.02,0,-1299,6186,6032,5766,5612,5346,6110,5690,46,1760,500,4460,10,1,9271621,545,20.14,0.65,12,0.06,292.00,9044.00,11900,20240130,-50.59,5500,20241114,6.91,11900,-50.59,20240130,5500,6.91,20241114,11900,-50.59,20240130,5500,6.91,20241114,1.58,N,066310,500,46 억,,94985,N,N,0,N,00,N
|
|
20241118,110551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5940,60,2,1.02,18579420,3171,19.11,5870,5960,5800,7640,4120,5880,5859.17,1.02,0,-847,6186,6032,5766,5612,5346,6110,5690,46,1760,500,4460,10,1,9271621,551,20.34,0.66,12,0.03,292.00,9044.00,11900,20240130,-50.08,5500,20241114,8.00,11900,-50.08,20240130,5500,8.00,20241114,11900,-50.08,20240130,5500,8.00,20241114,1.58,N,066310,500,46 억,,94985,N,N,0,N,00,N
|
|
20241118,100548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5900,20,2,0.34,12675270,2168,13.06,5870,5960,5800,7640,4120,5880,5846.53,1.02,0,-37,6186,6032,5766,5612,5346,6110,5690,46,1760,500,4460,10,1,9271621,547,20.21,0.65,12,0.02,292.00,9044.00,11900,20240130,-50.42,5500,20241114,7.27,11900,-50.42,20240130,5500,7.27,20241114,11900,-50.42,20240130,5500,7.27,20241114,1.58,N,066310,500,46 억,,94985,N,N,0,N,00,N
|
|
20241118,090546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5880,0,3,0.00,4206660,720,4.34,5870,5880,5800,7640,4120,5880,5842.58,1.02,0,-5,6186,6032,5766,5612,5346,6110,5690,46,1760,500,4460,10,1,9271621,545,20.14,0.65,12,0.01,292.00,9044.00,11900,20240130,-50.59,5500,20241114,6.91,11900,-50.59,20240130,5500,6.91,20241114,11900,-50.59,20240130,5500,6.91,20241114,1.58,N,066310,500,46 억,,94985,N,N,0,N,00,N
|
|
20241115,160604,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5880,280,2,5.00,94167840,16586,40.64,5600,5920,5500,7280,3920,5600,5676.94,1.01,0,832,6080,5840,5670,5430,5260,5755,5345,46,1680,500,4250,10,1,9271621,545,20.14,0.65,12,0.18,292.00,9044.00,11900,20240130,-50.59,5500,20241115,6.91,11900,-50.59,20240130,5500,6.91,20241115,11900,-50.59,20240130,5500,6.91,20241115,1.57,N,066310,500,46 억,,93979,N,N,0,N,01,N
|
|
20241115,150619,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5860,260,2,4.64,85548960,15122,37.06,5600,5910,5500,7280,3920,5600,5657.25,1.01,0,1042,6080,5840,5670,5430,5260,5755,5345,46,1680,500,4250,10,1,9271621,543,20.07,0.65,12,0.16,292.00,9044.00,11900,20240130,-50.76,5500,20241115,6.55,11900,-50.76,20240130,5500,6.55,20241115,11900,-50.76,20240130,5500,6.55,20241115,1.57,N,066310,500,46 억,,93979,N,N,0,N,01,N
|
|
20241115,140614,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5910,310,2,5.54,82285720,14567,35.70,5600,5910,5500,7280,3920,5600,5648.78,1.01,0,1459,6080,5840,5670,5430,5260,5755,5345,46,1680,500,4250,10,1,9271621,548,20.24,0.65,12,0.16,292.00,9044.00,11900,20240130,-50.34,5500,20241115,7.45,11900,-50.34,20240130,5500,7.45,20241115,11900,-50.34,20240130,5500,7.45,20241115,1.57,N,066310,500,46 억,,93979,N,N,0,N,01,N
|
|
20241115,130614,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5720,120,2,2.14,56850030,10159,24.90,5600,5730,5500,7280,3920,5600,5596.03,1.01,0,1500,6080,5840,5670,5430,5260,5755,5345,46,1680,500,4250,10,1,9271621,530,19.59,0.63,12,0.11,292.00,9044.00,11900,20240130,-51.93,5500,20241115,4.00,11900,-51.93,20240130,5500,4.00,20241115,11900,-51.93,20240130,5500,4.00,20241115,1.57,N,066310,500,46 억,,93979,N,N,0,N,01,N
|
|
20241115,120617,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5660,60,2,1.07,49754580,8912,21.84,5600,5720,5500,7280,3920,5600,5582.87,1.01,0,1186,6080,5840,5670,5430,5260,5755,5345,46,1680,500,4250,10,1,9271621,525,19.38,0.63,12,0.10,292.00,9044.00,11900,20240130,-52.44,5500,20241115,2.91,11900,-52.44,20240130,5500,2.91,20241115,11900,-52.44,20240130,5500,2.91,20241115,1.57,N,066310,500,46 억,,93979,N,N,0,N,01,N
|
|
20241115,110602,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5590,-10,5,-0.18,44956540,8057,19.74,5600,5720,5500,7280,3920,5600,5579.81,1.01,0,917,6080,5840,5670,5430,5260,5755,5345,46,1680,500,4250,10,1,9271621,518,19.14,0.62,12,0.09,292.00,9044.00,11900,20240130,-53.03,5500,20241115,1.64,11900,-53.03,20240130,5500,1.64,20241115,11900,-53.03,20240130,5500,1.64,20241115,1.57,N,066310,500,46 억,,93979,N,N,0,N,01,N
|
|
20241115,100602,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5570,-30,5,-0.54,22346400,3987,9.77,5600,5720,5500,7280,3920,5600,5604.82,1.01,0,901,6080,5840,5670,5430,5260,5755,5345,46,1680,500,4250,10,1,9271621,516,19.08,0.62,12,0.04,292.00,9044.00,11900,20240130,-53.19,5500,20241115,1.27,11900,-53.19,20240130,5500,1.27,20241115,11900,-53.19,20240130,5500,1.27,20241115,1.57,N,066310,500,46 억,,93979,N,N,0,N,01,N
|
|
20241115,090604,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5500,-100,5,-1.79,8818640,1578,3.87,5600,5620,5500,7280,3920,5600,5588.49,1.01,0,384,6080,5840,5670,5430,5260,5755,5345,46,1680,500,4250,10,1,9271621,510,18.84,0.61,12,0.02,292.00,9044.00,11900,20240130,-53.78,5500,20241115,0.00,11900,-53.78,20240130,5500,0.00,20241115,11900,-53.78,20240130,5500,0.00,20241115,1.57,N,066310,500,46 억,,93979,N,N,0,N,01,N
|
|
20241114,160558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,50,2,0.89,203130260,35253,57.14,5640,5910,5640,7330,3950,5640,5762.07,0.96,0,4958,6413,6026,5783,5396,5153,5905,5275,46,1690,500,4280,10,1,9271621,528,19.49,0.63,12,0.38,292.00,9044.00,11900,20240130,-52.18,5540,20241113,2.71,11900,-52.18,20240130,5540,2.71,20241113,11900,-52.18,20240130,5540,2.71,20241113,1.67,N,066310,500,46 억,,89119,N,N,0,N,00,N
|
|
20241114,150601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,150,2,2.66,154603090,26756,43.37,5640,5910,5640,7330,3950,5640,5778.26,0.96,0,4815,6413,6026,5783,5396,5153,5905,5275,46,1690,500,4280,10,1,9271621,537,19.83,0.64,12,0.29,292.00,9044.00,11900,20240130,-51.34,5540,20241113,4.51,11900,-51.34,20240130,5540,4.51,20241113,11900,-51.34,20240130,5540,4.51,20241113,1.67,N,066310,500,46 억,,89119,N,N,0,N,00,N
|
|
20241114,140556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,210,2,3.72,119223180,20620,33.42,5640,5910,5640,7330,3950,5640,5781.92,0.96,0,3020,6413,6026,5783,5396,5153,5905,5275,46,1690,500,4280,10,1,9271621,542,20.03,0.65,12,0.22,292.00,9044.00,11900,20240130,-50.84,5540,20241113,5.60,11900,-50.84,20240130,5540,5.60,20241113,11900,-50.84,20240130,5540,5.60,20241113,1.67,N,066310,500,46 억,,89119,N,N,0,N,00,N
|
|
20241114,130557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5890,250,2,4.43,110525250,19126,31.00,5640,5910,5640,7330,3950,5640,5778.80,0.96,0,3019,6413,6026,5783,5396,5153,5905,5275,46,1690,500,4280,10,1,9271621,546,20.17,0.65,12,0.21,292.00,9044.00,11900,20240130,-50.50,5540,20241113,6.32,11900,-50.50,20240130,5540,6.32,20241113,11900,-50.50,20240130,5540,6.32,20241113,1.67,N,066310,500,46 억,,89119,N,N,0,N,00,N
|
|
20241114,120557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,160,2,2.84,94578700,16398,26.58,5640,5860,5640,7330,3950,5640,5767.70,0.96,0,2544,6413,6026,5783,5396,5153,5905,5275,46,1690,500,4280,10,1,9271621,538,19.86,0.64,12,0.18,292.00,9044.00,11900,20240130,-51.26,5540,20241113,4.69,11900,-51.26,20240130,5540,4.69,20241113,11900,-51.26,20240130,5540,4.69,20241113,1.67,N,066310,500,46 억,,89119,N,N,0,N,00,N
|
|
20241114,110558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,140,2,2.48,83109680,14412,23.36,5640,5860,5640,7330,3950,5640,5766.70,0.96,0,2827,6413,6026,5783,5396,5153,5905,5275,46,1690,500,4280,10,1,9271621,536,19.79,0.64,12,0.16,292.00,9044.00,11900,20240130,-51.43,5540,20241113,4.33,11900,-51.43,20240130,5540,4.33,20241113,11900,-51.43,20240130,5540,4.33,20241113,1.67,N,066310,500,46 억,,89119,N,N,0,N,00,N
|
|
20241114,100617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5770,130,2,2.30,27727870,4855,7.87,5640,5800,5640,7330,3950,5640,5711.20,0.96,0,1048,6413,6026,5783,5396,5153,5905,5275,46,1690,500,4280,10,1,9271621,535,19.76,0.64,12,0.05,292.00,9044.00,11900,20240130,-51.51,5540,20241113,4.15,11900,-51.51,20240130,5540,4.15,20241113,11900,-51.51,20240130,5540,4.15,20241113,1.67,N,066310,500,46 억,,89119,N,N,0,N,00,N
|
|
20241114,090552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,0,3,0.00,0,0,0.00,0,0,0,7330,3950,5640,0.00,0.96,0,0,6413,6026,5783,5396,5153,5905,5275,46,1690,500,4280,10,1,9271621,523,19.32,0.62,12,0.00,292.00,9044.00,11900,20240130,-52.61,5540,20241113,1.81,11900,-52.61,20240130,5540,1.81,20241113,11900,-52.61,20240130,5540,1.81,20241113,1.67,N,066310,500,46 억,,89119,N,N,0,N,00,N
|
|
20241113,160326,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5640,-510,5,-8.29,354063750,61091,141.23,6150,6170,5540,7990,4310,6150,5796.24,0.87,0,8265,6970,6560,6300,5890,5630,6430,5760,46,1840,500,4670,10,1,9271621,523,19.32,0.62,12,0.66,292.00,9044.00,11900,20240130,-52.61,5540,20241113,1.81,11900,-52.61,20240130,5540,1.81,20241113,11900,-52.61,20240130,5540,1.81,20241113,1.66,N,066310,500,46 억,,80855,N,N,0,N,00,N
|
|
20241113,150348,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5560,-590,5,-9.59,328487730,56519,130.66,6150,6170,5540,7990,4310,6150,5811.99,0.87,0,9214,6970,6560,6300,5890,5630,6430,5760,46,1840,500,4670,10,1,9271621,516,19.04,0.61,12,0.61,292.00,9044.00,11900,20240130,-53.28,5540,20241113,0.36,11900,-53.28,20240130,5540,0.36,20241113,11900,-53.28,20240130,5540,0.36,20241113,1.66,N,066310,500,46 억,,80855,N,N,0,N,00,N
|
|
20241113,140344,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5790,-360,5,-5.85,234080550,39816,92.05,6150,6170,5770,7990,4310,6150,5879.06,0.87,0,8205,6970,6560,6300,5890,5630,6430,5760,46,1840,500,4670,10,1,9271621,537,19.83,0.64,12,0.43,292.00,9044.00,11900,20240130,-51.34,5770,20241113,0.35,11900,-51.34,20240130,5770,0.35,20241113,11900,-51.34,20240130,5770,0.35,20241113,1.66,N,066310,500,46 억,,80855,N,N,0,N,00,N
|
|
20241113,130341,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5920,-230,5,-3.74,83972830,14050,32.48,6150,6170,5810,7990,4310,6150,5976.71,0.87,0,-349,6970,6560,6300,5890,5630,6430,5760,46,1840,500,4670,10,1,9271621,549,20.27,0.65,12,0.15,292.00,9044.00,11900,20240130,-50.25,5810,20241113,1.89,11900,-50.25,20240130,5810,1.89,20241113,11900,-50.25,20240130,5810,1.89,20241113,1.66,N,066310,500,46 억,,80855,N,N,0,N,00,N
|
|
20241113,120340,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5960,-190,5,-3.09,78850410,13188,30.49,6150,6170,5810,7990,4310,6150,5978.95,0.87,0,-656,6970,6560,6300,5890,5630,6430,5760,46,1840,500,4670,10,1,9271621,553,20.41,0.66,12,0.14,292.00,9044.00,11900,20240130,-49.92,5810,20241113,2.58,11900,-49.92,20240130,5810,2.58,20241113,11900,-49.92,20240130,5810,2.58,20241113,1.66,N,066310,500,46 억,,80855,N,N,0,N,00,N
|
|
20241113,110338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6080,-70,5,-1.14,25088650,4111,9.50,6150,6170,6050,7990,4310,6150,6102.81,0.87,0,-2222,6970,6560,6300,5890,5630,6430,5760,46,1840,500,4670,10,1,9271621,564,20.82,0.67,12,0.04,292.00,9044.00,11900,20240130,-48.91,6040,20241112,0.66,11900,-48.91,20240130,6040,0.66,20241112,11900,-48.91,20240130,6040,0.66,20241112,1.66,N,066310,500,46 억,,80855,N,N,0,N,00,N
|
|
20241113,100339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6140,-10,5,-0.16,21515830,3521,8.14,6150,6170,6050,7990,4310,6150,6110.72,0.87,0,-2238,6970,6560,6300,5890,5630,6430,5760,46,1840,500,4670,10,1,9271621,569,21.03,0.68,12,0.04,292.00,9044.00,11900,20240130,-48.40,6040,20241112,1.66,11900,-48.40,20240130,6040,1.66,20241112,11900,-48.40,20240130,6040,1.66,20241112,1.66,N,066310,500,46 억,,80855,N,N,0,N,00,N
|
|
20241113,090333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6160,10,2,0.16,2381250,387,0.89,6150,6170,6120,7990,4310,6150,6153.10,0.87,0,-85,6970,6560,6300,5890,5630,6430,5760,46,1840,500,4670,10,1,9271621,571,21.10,0.68,12,0.00,292.00,9044.00,11900,20240130,-48.24,6040,20241112,1.99,11900,-48.24,20240130,6040,1.99,20241112,11900,-48.24,20240130,6040,1.99,20241112,1.66,N,066310,500,46 억,,80855,N,N,0,N,00,N
|
|
20241112,160538,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6150,-470,5,-7.10,260090100,41308,216.48,6710,6710,6040,8600,4640,6620,6296.91,0.92,0,-4645,6886,6752,6676,6542,6466,6715,6505,46,1980,500,5030,10,1,9271621,570,21.06,0.68,12,0.45,292.00,9044.00,11900,20240130,-48.32,6040,20241112,1.82,11900,-48.32,20240130,6040,1.82,20241112,11900,-48.32,20240130,6040,1.82,20241112,1.69,N,066310,500,46 억,,85481,N,N,0,N,00,N
|
|
20241112,150542,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6120,-500,5,-7.55,236095010,37410,196.05,6710,6710,6040,8600,4640,6620,6311.01,0.92,0,-4483,6886,6752,6676,6542,6466,6715,6505,46,1980,500,5030,10,1,9271621,567,20.96,0.68,12,0.40,292.00,9044.00,11900,20240130,-48.57,6040,20241112,1.32,11900,-48.57,20240130,6040,1.32,20241112,11900,-48.57,20240130,6040,1.32,20241112,1.69,N,066310,500,46 억,,85481,N,N,0,N,00,N
|
|
20241112,140550,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6340,-280,5,-4.23,154453920,24214,126.89,6710,6710,6290,8600,4640,6620,6378.70,0.92,0,-4072,6886,6752,6676,6542,6466,6715,6505,46,1980,500,5030,10,1,9271621,588,21.71,0.70,12,0.26,292.00,9044.00,11900,20240130,-46.72,6290,20241112,0.79,11900,-46.72,20240130,6290,0.79,20241112,11900,-46.72,20240130,6290,0.79,20241112,1.69,N,066310,500,46 억,,85481,N,N,0,N,00,N
|
|
20241112,130545,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6310,-310,5,-4.68,128376030,20088,105.27,6710,6710,6290,8600,4640,6620,6390.68,0.92,0,-4082,6886,6752,6676,6542,6466,6715,6505,46,1980,500,5030,10,1,9271621,585,21.61,0.70,12,0.22,292.00,9044.00,11900,20240130,-46.97,6290,20241112,0.32,11900,-46.97,20240130,6290,0.32,20241112,11900,-46.97,20240130,6290,0.32,20241112,1.69,N,066310,500,46 억,,85481,N,N,0,N,00,N
|
|
20241112,120544,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6420,-200,5,-3.02,70885300,10988,57.58,6710,6710,6360,8600,4640,6620,6451.16,0.92,0,-4629,6886,6752,6676,6542,6466,6715,6505,46,1980,500,5030,10,1,9271621,595,21.99,0.71,12,0.12,292.00,9044.00,11900,20240130,-46.05,6360,20241112,0.94,11900,-46.05,20240130,6360,0.94,20241112,11900,-46.05,20240130,6360,0.94,20241112,1.69,N,066310,500,46 억,,85481,N,N,0,N,00,N
|
|
20241112,110542,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6430,-190,5,-2.87,38415920,5914,30.99,6710,6710,6410,8600,4640,6620,6495.76,0.92,0,-1377,6886,6752,6676,6542,6466,6715,6505,46,1980,500,5030,10,1,9271621,596,22.02,0.71,12,0.06,292.00,9044.00,11900,20240130,-45.97,6410,20241112,0.31,11900,-45.97,20240130,6410,0.31,20241112,11900,-45.97,20240130,6410,0.31,20241112,1.69,N,066310,500,46 억,,85481,N,N,0,N,00,N
|
|
20241112,100542,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6420,-200,5,-3.02,33092230,5087,26.66,6710,6710,6410,8600,4640,6620,6505.25,0.92,0,-1219,6886,6752,6676,6542,6466,6715,6505,46,1980,500,5030,10,1,9271621,595,21.99,0.71,12,0.05,292.00,9044.00,11900,20240130,-46.05,6410,20241112,0.16,11900,-46.05,20240130,6410,0.16,20241112,11900,-46.05,20240130,6410,0.16,20241112,1.69,N,066310,500,46 억,,85481,N,N,0,N,00,N
|
|
20241112,090541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,20,2,0.30,2518570,376,1.97,6710,6710,6630,8600,4640,6620,6698.32,0.92,0,-63,6886,6752,6676,6542,6466,6715,6505,46,1980,500,5030,10,1,9271621,616,22.74,0.73,12,0.00,292.00,9044.00,11900,20240130,-44.20,6560,20241025,1.22,11900,-44.20,20240130,6560,1.22,20241025,11900,-44.20,20240130,6560,1.22,20241025,1.69,N,066310,500,46 억,,85481,N,N,0,N,00,N
|
|
20241111,160538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6620,-210,5,-3.07,126296420,18975,62.02,6780,6810,6600,8870,4790,6830,6654.07,0.98,0,-5625,7176,7002,6906,6732,6636,7090,6820,46,2040,500,5190,10,1,9271621,614,22.67,0.73,12,0.20,292.00,9044.00,11900,20240130,-44.37,6560,20241025,0.91,11900,-44.37,20240130,6560,0.91,20241025,11900,-44.37,20240130,6560,0.91,20241025,1.70,N,066310,500,46 억,,90730,N,N,0,N,00,N
|
|
20241111,150555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,-220,5,-3.22,120873910,18155,59.34,6780,6810,6600,8870,4790,6830,6655.96,0.98,0,-5511,7176,7002,6906,6732,6636,7090,6820,46,2040,500,5190,10,1,9271621,613,22.64,0.73,12,0.20,292.00,9044.00,11900,20240130,-44.45,6560,20241025,0.76,11900,-44.45,20240130,6560,0.76,20241025,11900,-44.45,20240130,6560,0.76,20241025,1.70,N,066310,500,46 억,,90730,N,N,0,N,00,N
|
|
20241111,140546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6680,-150,5,-2.20,116496860,17493,57.17,6780,6810,6620,8870,4790,6830,6657.65,0.98,0,-4876,7176,7002,6906,6732,6636,7090,6820,46,2040,500,5190,10,1,9271621,619,22.88,0.74,12,0.19,292.00,9044.00,11900,20240130,-43.87,6560,20241025,1.83,11900,-43.87,20240130,6560,1.83,20241025,11900,-43.87,20240130,6560,1.83,20241025,1.70,N,066310,500,46 억,,90730,N,N,0,N,00,N
|
|
20241111,130543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,-160,5,-2.34,96526890,14485,47.34,6780,6810,6620,8870,4790,6830,6661.58,0.98,0,-3858,7176,7002,6906,6732,6636,7090,6820,46,2040,500,5190,10,1,9271621,618,22.84,0.74,12,0.16,292.00,9044.00,11900,20240130,-43.95,6560,20241025,1.68,11900,-43.95,20240130,6560,1.68,20241025,11900,-43.95,20240130,6560,1.68,20241025,1.70,N,066310,500,46 억,,90730,N,N,0,N,00,N
|
|
20241111,120540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6680,-150,5,-2.20,93450630,14022,45.83,6780,6810,6620,8870,4790,6830,6662.17,0.98,0,-3639,7176,7002,6906,6732,6636,7090,6820,46,2040,500,5190,10,1,9271621,619,22.88,0.74,12,0.15,292.00,9044.00,11900,20240130,-43.87,6560,20241025,1.83,11900,-43.87,20240130,6560,1.83,20241025,11900,-43.87,20240130,6560,1.83,20241025,1.70,N,066310,500,46 억,,90730,N,N,0,N,00,N
|
|
20241111,110541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6680,-150,5,-2.20,91262950,13693,44.75,6780,6810,6620,8870,4790,6830,6662.48,0.98,0,-3629,7176,7002,6906,6732,6636,7090,6820,46,2040,500,5190,10,1,9271621,619,22.88,0.74,12,0.15,292.00,9044.00,11900,20240130,-43.87,6560,20241025,1.83,11900,-43.87,20240130,6560,1.83,20241025,11900,-43.87,20240130,6560,1.83,20241025,1.70,N,066310,500,46 억,,90730,N,N,0,N,00,N
|
|
20241111,100538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6620,-210,5,-3.07,56411960,8452,27.62,6780,6810,6620,8870,4790,6830,6670.60,0.98,0,-2740,7176,7002,6906,6732,6636,7090,6820,46,2040,500,5190,10,1,9271621,614,22.67,0.73,12,0.09,292.00,9044.00,11900,20240130,-44.37,6560,20241025,0.91,11900,-44.37,20240130,6560,0.91,20241025,11900,-44.37,20240130,6560,0.91,20241025,1.70,N,066310,500,46 억,,90730,N,N,0,N,00,N
|
|
20241111,090536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6760,-70,5,-1.02,3868580,569,1.86,6780,6810,6760,8870,4790,6830,6781.93,0.98,0,-55,7176,7002,6906,6732,6636,7090,6820,46,2040,500,5190,10,1,9271621,627,23.15,0.75,12,0.01,292.00,9044.00,11900,20240130,-43.19,6560,20241025,3.05,11900,-43.19,20240130,6560,3.05,20241025,11900,-43.19,20240130,6560,3.05,20241025,1.70,N,066310,500,46 억,,90730,N,N,0,N,00,N
|
|
20241108,160533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6830,60,2,0.89,210375100,30267,736.96,6810,7080,6810,8800,4740,6770,6951.18,0.91,0,6601,6903,6836,6803,6736,6703,6820,6720,46,2030,500,5140,10,1,9271621,633,23.39,0.76,12,0.33,292.00,9044.00,11900,20240130,-42.61,6560,20241025,4.12,11900,-42.61,20240130,6560,4.12,20241025,11900,-42.61,20240130,6560,4.12,20241025,1.70,N,066310,500,46 억,,84516,N,N,0,N,00,N
|
|
20241108,150541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,90,2,1.33,201980960,29044,707.18,6810,7080,6810,8800,4740,6770,6954.31,0.91,0,6737,6903,6836,6803,6736,6703,6820,6720,46,2030,500,5140,10,1,9271621,636,23.49,0.76,12,0.31,292.00,9044.00,11900,20240130,-42.35,6560,20241025,4.57,11900,-42.35,20240130,6560,4.57,20241025,11900,-42.35,20240130,6560,4.57,20241025,1.70,N,066310,500,46 억,,84516,N,N,0,N,00,N
|
|
20241108,140539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,90,2,1.33,197008540,28316,689.46,6810,7080,6810,8800,4740,6770,6957.50,0.91,0,6829,6903,6836,6803,6736,6703,6820,6720,46,2030,500,5140,10,1,9271621,636,23.49,0.76,12,0.31,292.00,9044.00,11900,20240130,-42.35,6560,20241025,4.57,11900,-42.35,20240130,6560,4.57,20241025,11900,-42.35,20240130,6560,4.57,20241025,1.70,N,066310,500,46 억,,84516,N,N,0,N,00,N
|
|
20241108,130539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7000,230,2,3.40,164155440,23540,573.17,6810,7080,6810,8800,4740,6770,6973.47,0.91,0,5434,6903,6836,6803,6736,6703,6820,6720,46,2030,500,5140,10,1,9271621,649,23.97,0.77,12,0.25,292.00,9044.00,11900,20240130,-41.18,6560,20241025,6.71,11900,-41.18,20240130,6560,6.71,20241025,11900,-41.18,20240130,6560,6.71,20241025,1.70,N,066310,500,46 억,,84516,N,N,0,N,00,N
|
|
20241108,120538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7050,280,2,4.14,161642210,23182,564.45,6810,7080,6810,8800,4740,6770,6972.75,0.91,0,5429,6903,6836,6803,6736,6703,6820,6720,46,2030,500,5140,10,1,9271621,654,24.14,0.78,12,0.25,292.00,9044.00,11900,20240130,-40.76,6560,20241025,7.47,11900,-40.76,20240130,6560,7.47,20241025,11900,-40.76,20240130,6560,7.47,20241025,1.70,N,066310,500,46 억,,84516,N,N,0,N,00,N
|
|
20241108,110538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,210,2,3.10,122455280,17571,427.83,6810,7050,6810,8800,4740,6770,6969.17,0.91,0,3298,6903,6836,6803,6736,6703,6820,6720,46,2030,500,5140,10,1,9271621,647,23.90,0.77,12,0.19,292.00,9044.00,11900,20240130,-41.34,6560,20241025,6.40,11900,-41.34,20240130,6560,6.40,20241025,11900,-41.34,20240130,6560,6.40,20241025,1.70,N,066310,500,46 억,,84516,N,N,0,N,00,N
|
|
20241108,100546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7000,230,2,3.40,102192770,14658,356.90,6810,7050,6810,8800,4740,6770,6971.81,0.91,0,1881,6903,6836,6803,6736,6703,6820,6720,46,2030,500,5140,10,1,9271621,649,23.97,0.77,12,0.16,292.00,9044.00,11900,20240130,-41.18,6560,20241025,6.71,11900,-41.18,20240130,6560,6.71,20241025,11900,-41.18,20240130,6560,6.71,20241025,1.70,N,066310,500,46 억,,84516,N,N,0,N,00,N
|
|
20241108,090533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6850,80,2,1.18,7197870,1052,25.61,6810,6850,6810,8800,4740,6770,6842.08,0.91,0,-636,6903,6836,6803,6736,6703,6820,6720,46,2030,500,5140,10,1,9271621,635,23.46,0.76,12,0.01,292.00,9044.00,11900,20240130,-42.44,6560,20241025,4.42,11900,-42.44,20240130,6560,4.42,20241025,11900,-42.44,20240130,6560,4.42,20241025,1.70,N,066310,500,46 억,,84516,N,N,0,N,00,N
|
|
20241107,160535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,-100,5,-1.46,26685340,3918,47.94,6870,6870,6770,8930,4810,6870,6810.96,0.92,0,-912,7090,6980,6890,6780,6690,6970,6770,46,2060,500,5220,10,1,9271621,628,23.18,0.75,12,0.04,292.00,9044.00,11900,20240130,-43.11,6560,20241025,3.20,11900,-43.11,20240130,6560,3.20,20241025,11900,-43.11,20240130,6560,3.20,20241025,1.67,N,066310,500,46 억,,85421,N,N,0,N,00,N
|
|
20241107,150536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6780,-90,5,-1.31,24948620,3662,44.81,6870,6870,6780,8930,4810,6870,6812.84,0.92,0,-806,7090,6980,6890,6780,6690,6970,6770,46,2060,500,5220,10,1,9271621,629,23.22,0.75,12,0.04,292.00,9044.00,11900,20240130,-43.03,6560,20241025,3.35,11900,-43.03,20240130,6560,3.35,20241025,11900,-43.03,20240130,6560,3.35,20241025,1.67,N,066310,500,46 억,,85421,N,N,0,N,00,N
|
|
20241107,140538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6820,-50,5,-0.73,15659930,2295,28.08,6870,6870,6790,8930,4810,6870,6823.50,0.92,0,-908,7090,6980,6890,6780,6690,6970,6770,46,2060,500,5220,10,1,9271621,632,23.36,0.75,12,0.02,292.00,9044.00,11900,20240130,-42.69,6560,20241025,3.96,11900,-42.69,20240130,6560,3.96,20241025,11900,-42.69,20240130,6560,3.96,20241025,1.67,N,066310,500,46 억,,85421,N,N,0,N,00,N
|
|
20241107,130539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6830,-40,5,-0.58,14293930,2095,25.64,6870,6870,6790,8930,4810,6870,6822.88,0.92,0,-857,7090,6980,6890,6780,6690,6970,6770,46,2060,500,5220,10,1,9271621,633,23.39,0.76,12,0.02,292.00,9044.00,11900,20240130,-42.61,6560,20241025,4.12,11900,-42.61,20240130,6560,4.12,20241025,11900,-42.61,20240130,6560,4.12,20241025,1.67,N,066310,500,46 억,,85421,N,N,0,N,00,N
|
|
20241107,120537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,-10,5,-0.15,13481050,1976,24.18,6870,6870,6790,8930,4810,6870,6822.39,0.92,0,-748,7090,6980,6890,6780,6690,6970,6770,46,2060,500,5220,10,1,9271621,636,23.49,0.76,12,0.02,292.00,9044.00,11900,20240130,-42.35,6560,20241025,4.57,11900,-42.35,20240130,6560,4.57,20241025,11900,-42.35,20240130,6560,4.57,20241025,1.67,N,066310,500,46 억,,85421,N,N,0,N,00,N
|
|
20241107,110536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6850,-20,5,-0.29,12527690,1836,22.47,6870,6870,6790,8930,4810,6870,6823.36,0.92,0,-743,7090,6980,6890,6780,6690,6970,6770,46,2060,500,5220,10,1,9271621,635,23.46,0.76,12,0.02,292.00,9044.00,11900,20240130,-42.44,6560,20241025,4.42,11900,-42.44,20240130,6560,4.42,20241025,11900,-42.44,20240130,6560,4.42,20241025,1.67,N,066310,500,46 억,,85421,N,N,0,N,00,N
|
|
20241107,100535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6820,-50,5,-0.73,4937260,724,8.86,6870,6870,6790,8930,4810,6870,6819.42,0.92,0,-193,7090,6980,6890,6780,6690,6970,6770,46,2060,500,5220,10,1,9271621,632,23.36,0.75,12,0.01,292.00,9044.00,11900,20240130,-42.69,6560,20241025,3.96,11900,-42.69,20240130,6560,3.96,20241025,11900,-42.69,20240130,6560,3.96,20241025,1.67,N,066310,500,46 억,,85421,N,N,0,N,00,N
|
|
20241107,090535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,0,3,0.00,735090,107,1.31,6870,6870,6870,8930,4810,6870,6870.00,0.92,0,-104,7090,6980,6890,6780,6690,6970,6770,46,2060,500,5220,10,1,9271621,637,23.53,0.76,12,0.00,292.00,9044.00,11900,20240130,-42.27,6560,20241025,4.73,11900,-42.27,20240130,6560,4.73,20241025,11900,-42.27,20240130,6560,4.73,20241025,1.67,N,066310,500,46 억,,85421,N,N,0,N,00,N
|
|
20241106,160538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,-60,5,-0.87,56023110,8170,103.77,6870,7000,6800,9000,4860,6930,6857.17,0.90,0,1788,7090,7010,6890,6810,6690,7050,6850,46,2070,500,5260,10,1,9271621,637,23.53,0.76,12,0.09,292.00,9044.00,11900,20240130,-42.27,6560,20241025,4.73,11900,-42.27,20240130,6560,4.73,20241025,11900,-42.27,20240130,6560,4.73,20241025,1.67,N,066310,500,46 억,,83627,N,N,0,N,00,N
|
|
20241106,150555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,-60,5,-0.87,52043040,7589,96.39,6870,7000,6800,9000,4860,6930,6857.69,0.90,0,1880,7090,7010,6890,6810,6690,7050,6850,46,2070,500,5260,10,1,9271621,637,23.53,0.76,12,0.08,292.00,9044.00,11900,20240130,-42.27,6560,20241025,4.73,11900,-42.27,20240130,6560,4.73,20241025,11900,-42.27,20240130,6560,4.73,20241025,1.67,N,066310,500,46 억,,83627,N,N,0,N,00,N
|
|
20241106,140550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6850,-80,5,-1.15,46884960,6836,86.83,6870,7000,6800,9000,4860,6930,6858.54,0.90,0,1881,7090,7010,6890,6810,6690,7050,6850,46,2070,500,5260,10,1,9271621,635,23.46,0.76,12,0.07,292.00,9044.00,11900,20240130,-42.44,6560,20241025,4.42,11900,-42.44,20240130,6560,4.42,20241025,11900,-42.44,20240130,6560,4.42,20241025,1.67,N,066310,500,46 억,,83627,N,N,0,N,00,N
|
|
20241106,130556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6820,-110,5,-1.59,45223490,6592,83.73,6870,7000,6820,9000,4860,6930,6860.36,0.90,0,2109,7090,7010,6890,6810,6690,7050,6850,46,2070,500,5260,10,1,9271621,632,23.36,0.75,12,0.07,292.00,9044.00,11900,20240130,-42.69,6560,20241025,3.96,11900,-42.69,20240130,6560,3.96,20241025,11900,-42.69,20240130,6560,3.96,20241025,1.67,N,066310,500,46 억,,83627,N,N,0,N,00,N
|
|
20241106,120538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,-70,5,-1.01,33501510,4877,61.95,6870,7000,6820,9000,4860,6930,6869.29,0.90,0,2473,7090,7010,6890,6810,6690,7050,6850,46,2070,500,5260,10,1,9271621,636,23.49,0.76,12,0.05,292.00,9044.00,11900,20240130,-42.35,6560,20241025,4.57,11900,-42.35,20240130,6560,4.57,20241025,11900,-42.35,20240130,6560,4.57,20241025,1.67,N,066310,500,46 억,,83627,N,N,0,N,00,N
|
|
20241106,110542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,-60,5,-0.87,32966130,4799,60.96,6870,7000,6820,9000,4860,6930,6869.37,0.90,0,2535,7090,7010,6890,6810,6690,7050,6850,46,2070,500,5260,10,1,9271621,637,23.53,0.76,12,0.05,292.00,9044.00,11900,20240130,-42.27,6560,20241025,4.73,11900,-42.27,20240130,6560,4.73,20241025,11900,-42.27,20240130,6560,4.73,20241025,1.67,N,066310,500,46 억,,83627,N,N,0,N,00,N
|
|
20241106,100544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,0,3,0.00,19269930,2804,35.62,6870,7000,6860,9000,4860,6930,6872.30,0.90,0,1900,7090,7010,6890,6810,6690,7050,6850,46,2070,500,5260,10,1,9271621,643,23.73,0.77,12,0.03,292.00,9044.00,11900,20240130,-41.76,6560,20241025,5.64,11900,-41.76,20240130,6560,5.64,20241025,11900,-41.76,20240130,6560,5.64,20241025,1.67,N,066310,500,46 억,,83627,N,N,0,N,00,N
|
|
20241106,090542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,-70,5,-1.01,14232430,2074,26.34,6870,7000,6860,9000,4860,6930,6862.31,0.90,0,1935,7090,7010,6890,6810,6690,7050,6850,46,2070,500,5260,10,1,9271621,636,23.49,0.76,12,0.02,292.00,9044.00,11900,20240130,-42.35,6560,20241025,4.57,11900,-42.35,20240130,6560,4.57,20241025,11900,-42.35,20240130,6560,4.57,20241025,1.67,N,066310,500,46 억,,83627,N,N,0,N,00,N
|
|
20241105,160525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,120,2,1.76,54188240,7873,209.61,6770,6970,6770,8850,4770,6810,6882.77,0.89,0,881,6916,6862,6766,6712,6616,6890,6740,46,2040,500,5170,10,1,9271621,643,23.73,0.77,12,0.08,292.00,9044.00,11900,20240130,-41.76,6560,20241025,5.64,11900,-41.76,20240130,6560,5.64,20241025,11900,-41.76,20240130,6560,5.64,20241025,1.67,N,066310,500,46 억,,82746,N,N,0,N,00,N
|
|
20241105,150535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,80,2,1.17,52968590,7697,204.93,6770,6970,6770,8850,4770,6810,6881.72,0.89,0,889,6916,6862,6766,6712,6616,6890,6740,46,2040,500,5170,10,1,9271621,639,23.60,0.76,12,0.08,292.00,9044.00,11900,20240130,-42.10,6560,20241025,5.03,11900,-42.10,20240130,6560,5.03,20241025,11900,-42.10,20240130,6560,5.03,20241025,1.67,N,066310,500,46 억,,82746,N,N,0,N,00,N
|
|
20241105,140532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,90,2,1.32,48581560,7058,187.91,6770,6970,6770,8850,4770,6810,6883.19,0.89,0,890,6916,6862,6766,6712,6616,6890,6740,46,2040,500,5170,10,1,9271621,640,23.63,0.76,12,0.08,292.00,9044.00,11900,20240130,-42.02,6560,20241025,5.18,11900,-42.02,20240130,6560,5.18,20241025,11900,-42.02,20240130,6560,5.18,20241025,1.67,N,066310,500,46 억,,82746,N,N,0,N,00,N
|
|
20241105,130534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,120,2,1.76,46784060,6798,180.99,6770,6970,6770,8850,4770,6810,6882.03,0.89,0,909,6916,6862,6766,6712,6616,6890,6740,46,2040,500,5170,10,1,9271621,643,23.73,0.77,12,0.07,292.00,9044.00,11900,20240130,-41.76,6560,20241025,5.64,11900,-41.76,20240130,6560,5.64,20241025,11900,-41.76,20240130,6560,5.64,20241025,1.67,N,066310,500,46 억,,82746,N,N,0,N,00,N
|
|
20241105,120530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,150,2,2.20,43645350,6344,168.90,6770,6970,6770,8850,4770,6810,6879.78,0.89,0,947,6916,6862,6766,6712,6616,6890,6740,46,2040,500,5170,10,1,9271621,645,23.84,0.77,12,0.07,292.00,9044.00,11900,20240130,-41.51,6560,20241025,6.10,11900,-41.51,20240130,6560,6.10,20241025,11900,-41.51,20240130,6560,6.10,20241025,1.67,N,066310,500,46 억,,82746,N,N,0,N,00,N
|
|
20241105,110522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,50,2,0.73,21474480,3139,83.57,6770,6900,6770,8850,4770,6810,6841.19,0.89,0,1183,6916,6862,6766,6712,6616,6890,6740,46,2040,500,5170,10,1,9271621,636,23.49,0.76,12,0.03,292.00,9044.00,11900,20240130,-42.35,6560,20241025,4.57,11900,-42.35,20240130,6560,4.57,20241025,11900,-42.35,20240130,6560,4.57,20241025,1.67,N,066310,500,46 억,,82746,N,N,0,N,00,N
|
|
20241105,100530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6820,10,2,0.15,2012260,296,7.88,6770,6820,6770,8850,4770,6810,6798.18,0.89,0,49,6916,6862,6766,6712,6616,6890,6740,46,2040,500,5170,10,1,9271621,632,23.36,0.75,12,0.00,292.00,9044.00,11900,20240130,-42.69,6560,20241025,3.96,11900,-42.69,20240130,6560,3.96,20241025,11900,-42.69,20240130,6560,3.96,20241025,1.67,N,066310,500,46 억,,82746,N,N,0,N,00,N
|
|
20241105,090528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,-40,5,-0.59,785320,116,3.09,6770,6770,6770,8850,4770,6810,6770.00,0.89,0,106,6916,6862,6766,6712,6616,6890,6740,46,2040,500,5170,10,1,9271621,628,23.18,0.75,12,0.00,292.00,9044.00,11900,20240130,-43.11,6560,20241025,3.20,11900,-43.11,20240130,6560,3.20,20241025,11900,-43.11,20240130,6560,3.20,20241025,1.67,N,066310,500,46 억,,82746,N,N,0,N,00,N
|
|
20241104,160525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6810,60,2,0.89,24812550,3674,75.72,6670,6820,6670,8770,4730,6750,6753.06,0.88,0,1222,6930,6840,6780,6690,6630,6810,6660,46,2020,500,5130,10,1,9271621,631,23.32,0.75,12,0.04,292.00,9044.00,11900,20240130,-42.77,6560,20241025,3.81,11900,-42.77,20240130,6560,3.81,20241025,11900,-42.77,20240130,6560,3.81,20241025,1.67,N,066310,500,46 억,,81494,N,N,0,N,00,N
|
|
20241104,150535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6780,30,2,0.44,23563500,3490,71.93,6670,6820,6670,8770,4730,6750,6751.72,0.88,0,1089,6930,6840,6780,6690,6630,6810,6660,46,2020,500,5130,10,1,9271621,629,23.22,0.75,12,0.04,292.00,9044.00,11900,20240130,-43.03,6560,20241025,3.35,11900,-43.03,20240130,6560,3.35,20241025,11900,-43.03,20240130,6560,3.35,20241025,1.67,N,066310,500,46 억,,81494,N,N,0,N,00,N
|
|
20241104,140526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6780,30,2,0.44,18429570,2735,56.37,6670,6820,6670,8770,4730,6750,6738.42,0.88,0,449,6930,6840,6780,6690,6630,6810,6660,46,2020,500,5130,10,1,9271621,629,23.22,0.75,12,0.03,292.00,9044.00,11900,20240130,-43.03,6560,20241025,3.35,11900,-43.03,20240130,6560,3.35,20241025,11900,-43.03,20240130,6560,3.35,20241025,1.67,N,066310,500,46 억,,81494,N,N,0,N,00,N
|
|
20241104,130509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6810,60,2,0.89,16395800,2435,50.19,6670,6820,6670,8770,4730,6750,6733.39,0.88,0,439,6930,6840,6780,6690,6630,6810,6660,46,2020,500,5130,10,1,9271621,631,23.32,0.75,12,0.03,292.00,9044.00,11900,20240130,-42.77,6560,20241025,3.81,11900,-42.77,20240130,6560,3.81,20241025,11900,-42.77,20240130,6560,3.81,20241025,1.67,N,066310,500,46 억,,81494,N,N,0,N,00,N
|
|
20241104,120518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6800,50,2,0.74,12591490,1876,38.66,6670,6810,6670,8770,4730,6750,6711.88,0.88,0,209,6930,6840,6780,6690,6630,6810,6660,46,2020,500,5130,10,1,9271621,630,23.29,0.75,12,0.02,292.00,9044.00,11900,20240130,-42.86,6560,20241025,3.66,11900,-42.86,20240130,6560,3.66,20241025,11900,-42.86,20240130,6560,3.66,20241025,1.67,N,066310,500,46 억,,81494,N,N,0,N,00,N
|
|
20241104,110515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6790,40,2,0.59,10717080,1600,32.98,6670,6800,6670,8770,4730,6750,6698.18,0.88,0,275,6930,6840,6780,6690,6630,6810,6660,46,2020,500,5130,10,1,9271621,630,23.25,0.75,12,0.02,292.00,9044.00,11900,20240130,-42.94,6560,20241025,3.51,11900,-42.94,20240130,6560,3.51,20241025,11900,-42.94,20240130,6560,3.51,20241025,1.67,N,066310,500,46 억,,81494,N,N,0,N,00,N
|
|
20241104,100509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,20,2,0.30,9659010,1444,29.76,6670,6770,6670,8770,4730,6750,6689.07,0.88,0,305,6930,6840,6780,6690,6630,6810,6660,46,2020,500,5130,10,1,9271621,628,23.18,0.75,12,0.02,292.00,9044.00,11900,20240130,-43.11,6560,20241025,3.20,11900,-43.11,20240130,6560,3.20,20241025,11900,-43.11,20240130,6560,3.20,20241025,1.67,N,066310,500,46 억,,81494,N,N,0,N,00,N
|
|
20241104,090515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6680,-70,5,-1.04,5365430,804,16.57,6670,6710,6670,8770,4730,6750,6673.42,0.88,0,224,6930,6840,6780,6690,6630,6810,6660,46,2020,500,5130,10,1,9271621,619,22.88,0.74,12,0.01,292.00,9044.00,11900,20240130,-43.87,6560,20241025,1.83,11900,-43.87,20240130,6560,1.83,20241025,11900,-43.87,20240130,6560,1.83,20241025,1.67,N,066310,500,46 억,,81494,N,N,0,N,00,N
|
|
20241101,160459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6750,-100,5,-1.46,32156730,4749,106.05,6840,6870,6720,8900,4800,6850,6771.28,0.89,0,-652,7043,6946,6803,6706,6563,6995,6755,46,2050,500,5200,10,1,9271621,626,23.12,0.75,12,0.05,292.00,9044.00,11900,20240130,-43.28,6560,20241025,2.90,11900,-43.28,20240130,6560,2.90,20241025,11900,-43.28,20240130,6560,2.90,20241025,1.67,N,066310,500,46 억,,82146,N,N,0,N,00,N
|
|
20241101,150510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6800,-50,5,-0.73,21367050,3157,70.50,6840,6870,6720,8900,4800,6850,6768.15,0.89,0,-579,7043,6946,6803,6706,6563,6995,6755,46,2050,500,5200,10,1,9271621,630,23.29,0.75,12,0.03,292.00,9044.00,11900,20240130,-42.86,6560,20241025,3.66,11900,-42.86,20240130,6560,3.66,20241025,11900,-42.86,20240130,6560,3.66,20241025,1.67,N,066310,500,46 억,,82146,N,N,0,N,00,N
|
|
20241101,140500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6760,-90,5,-1.31,15468650,2287,51.07,6840,6870,6720,8900,4800,6850,6763.73,0.89,0,-425,7043,6946,6803,6706,6563,6995,6755,46,2050,500,5200,10,1,9271621,627,23.15,0.75,12,0.02,292.00,9044.00,11900,20240130,-43.19,6560,20241025,3.05,11900,-43.19,20240130,6560,3.05,20241025,11900,-43.19,20240130,6560,3.05,20241025,1.67,N,066310,500,46 억,,82146,N,N,0,N,00,N
|
|
20241101,130553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6780,-70,5,-1.02,15272550,2258,50.42,6840,6870,6720,8900,4800,6850,6763.75,0.89,0,-402,7043,6946,6803,6706,6563,6995,6755,46,2050,500,5200,10,1,9271621,629,23.22,0.75,12,0.02,292.00,9044.00,11900,20240130,-43.03,6560,20241025,3.35,11900,-43.03,20240130,6560,3.35,20241025,11900,-43.03,20240130,6560,3.35,20241025,1.67,N,066310,500,46 억,,82146,N,N,0,N,00,N
|
|
20241101,120554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6810,-40,5,-0.58,9000840,1327,29.63,6840,6870,6750,8900,4800,6850,6782.85,0.89,0,-199,7043,6946,6803,6706,6563,6995,6755,46,2050,500,5200,10,1,9271621,631,23.32,0.75,12,0.01,292.00,9044.00,11900,20240130,-42.77,6560,20241025,3.81,11900,-42.77,20240130,6560,3.81,20241025,11900,-42.77,20240130,6560,3.81,20241025,1.67,N,066310,500,46 억,,82146,N,N,0,N,00,N
|
|
20241101,110551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6800,-50,5,-0.73,6103110,898,20.05,6840,6870,6750,8900,4800,6850,6796.34,0.89,0,-183,7043,6946,6803,6706,6563,6995,6755,46,2050,500,5200,10,1,9271621,630,23.29,0.75,12,0.01,292.00,9044.00,11900,20240130,-42.86,6560,20241025,3.66,11900,-42.86,20240130,6560,3.66,20241025,11900,-42.86,20240130,6560,3.66,20241025,1.67,N,066310,500,46 억,,82146,N,N,0,N,00,N
|
|
20241101,100553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,-80,5,-1.17,4755070,699,15.61,6840,6870,6760,8900,4800,6850,6802.68,0.89,0,-152,7043,6946,6803,6706,6563,6995,6755,46,2050,500,5200,10,1,9271621,628,23.18,0.75,12,0.01,292.00,9044.00,11900,20240130,-43.11,6560,20241025,3.20,11900,-43.11,20240130,6560,3.20,20241025,11900,-43.11,20240130,6560,3.20,20241025,1.67,N,066310,500,46 억,,82146,N,N,0,N,00,N
|
|
20241101,090551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,-10,5,-0.15,880670,129,2.88,6840,6850,6790,8900,4800,6850,6826.90,0.89,0,-71,7043,6946,6803,6706,6563,6995,6755,46,2050,500,5200,10,1,9271621,634,23.42,0.76,12,0.00,292.00,9044.00,11900,20240130,-42.52,6560,20241025,4.27,11900,-42.52,20240130,6560,4.27,20241025,11900,-42.52,20240130,6560,4.27,20241025,1.67,N,066310,500,46 억,,82146,N,N,0,N,00,N
|